KissMeData/219130/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	161034	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	12780	110	2	0.87	129164130	10214	81.39	12680	12910	12500	16470	8870	12670	12645.76	4.53	767	749	13163	12916	12693	12446	12223	13040	12570	32	3800	500	8610	10	1	6314290	807	-31.56	1.53	12	0.16	-405.00	8362.00	45300	20240514	-71.79	12100	20241209	5.62	45300	-71.79	20240514	12100	5.62	20241209	45300	-71.79	20240514	12100	5.62	20241209	4.99	N	219130	500	31 억		286036	N	N	0	N	00	N
3	20241231	151018	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	12780	110	2	0.87	129164130	10214	81.39	12680	12910	12500	16470	8870	12670	12645.76	4.53	767	749	13163	12916	12693	12446	12223	13040	12570	32	3800	500	8610	10	1	6314290	807	-31.56	1.53	12	0.16	-405.00	8362.00	45300	20240514	-71.79	12100	20241209	5.62	45300	-71.79	20240514	12100	5.62	20241209	45300	-71.79	20240514	12100	5.62	20241209	4.99	N	219130	500	31 억		286036	N	N	0	N	00	N
4	20241231	141034	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	12780	110	2	0.87	129164130	10214	81.39	12680	12910	12500	16470	8870	12670	12645.76	4.53	767	749	13163	12916	12693	12446	12223	13040	12570	32	3800	500	8610	10	1	6314290	807	-31.56	1.53	12	0.16	-405.00	8362.00	45300	20240514	-71.79	12100	20241209	5.62	45300	-71.79	20240514	12100	5.62	20241209	45300	-71.79	20240514	12100	5.62	20241209	4.99	N	219130	500	31 억		286036	N	N	0	N	00	N
5	20241231	131034	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	12780	110	2	0.87	129164130	10214	81.39	12680	12910	12500	16470	8870	12670	12645.76	4.53	767	749	13163	12916	12693	12446	12223	13040	12570	32	3800	500	8610	10	1	6314290	807	-31.56	1.53	12	0.16	-405.00	8362.00	45300	20240514	-71.79	12100	20241209	5.62	45300	-71.79	20240514	12100	5.62	20241209	45300	-71.79	20240514	12100	5.62	20241209	4.99	N	219130	500	31 억		286036	N	N	0	N	00	N
6	20241231	121033	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	12780	110	2	0.87	129164130	10214	81.39	12680	12910	12500	16470	8870	12670	12645.76	4.53	767	749	13163	12916	12693	12446	12223	13040	12570	32	3800	500	8610	10	1	6314290	807	-31.56	1.53	12	0.16	-405.00	8362.00	45300	20240514	-71.79	12100	20241209	5.62	45300	-71.79	20240514	12100	5.62	20241209	45300	-71.79	20240514	12100	5.62	20241209	4.99	N	219130	500	31 억		286036	N	N	0	N	00	N
7	20241231	111032	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	12780	110	2	0.87	129164130	10214	81.39	12680	12910	12500	16470	8870	12670	12645.76	4.53	767	749	13163	12916	12693	12446	12223	13040	12570	32	3800	500	8610	10	1	6314290	807	-31.56	1.53	12	0.16	-405.00	8362.00	45300	20240514	-71.79	12100	20241209	5.62	45300	-71.79	20240514	12100	5.62	20241209	45300	-71.79	20240514	12100	5.62	20241209	4.99	N	219130	500	31 억		286036	N	N	0	N	00	N
8	20241231	101026	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	12780	110	2	0.87	129164130	10214	81.39	12680	12910	12500	16470	8870	12670	12645.76	4.53	767	749	13163	12916	12693	12446	12223	13040	12570	32	3800	500	8610	10	1	6314290	807	-31.56	1.53	12	0.16	-405.00	8362.00	45300	20240514	-71.79	12100	20241209	5.62	45300	-71.79	20240514	12100	5.62	20241209	45300	-71.79	20240514	12100	5.62	20241209	4.99	N	219130	500	31 억		286036	N	N	0	N	00	N
9	20241231	091030	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	12780	110	2	0.87	129164130	10214	81.39	12680	12910	12500	16470	8870	12670	12645.76	4.53	767	749	13163	12916	12693	12446	12223	13040	12570	32	3800	500	8610	10	1	6314290	807	-31.56	1.53	12	0.16	-405.00	8362.00	45300	20240514	-71.79	12100	20241209	5.62	45300	-71.79	20240514	12100	5.62	20241209	45300	-71.79	20240514	12100	5.62	20241209	4.99	N	219130	500	31 억		286036	N	N	0	N	00	N
10	20241230	161028	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	12780	110	2	0.87	129138530	10212	81.37	12680	12910	12500	16470	8870	12670	12645.76	4.52	0	749	13163	12916	12693	12446	12223	13040	12570	32	3800	500	8610	10	1	6314290	807	-31.56	1.53	12	0.16	-405.00	8362.00	45300	20240514	-71.79	12100	20241209	5.62	45300	-71.79	20240514	12100	5.62	20241209	45300	-71.79	20240514	12100	5.62	20241209	4.99	N	219130	500	31 억		285269	N	N	0	N	00	N
11	20241230	151030	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	12700	30	2	0.24	121567480	9619	76.65	12680	12910	12500	16470	8870	12670	12638.27	4.52	0	457	13163	12916	12693	12446	12223	13040	12570	32	3800	500	8610	10	1	6314290	802	-31.36	1.52	12	0.15	-405.00	8362.00	45300	20240514	-71.96	12100	20241209	4.96	45300	-71.96	20240514	12100	4.96	20241209	45300	-71.96	20240514	12100	4.96	20241209	4.99	N	219130	500	31 억		285269	N	N	0	N	00	N
12	20241230	141031	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	12610	-60	5	-0.47	111828080	8851	70.53	12680	12910	12500	16470	8870	12670	12634.51	4.52	0	-146	13163	12916	12693	12446	12223	13040	12570	32	3800	500	8610	10	1	6314290	796	-31.14	1.51	12	0.14	-405.00	8362.00	45300	20240514	-72.16	12100	20241209	4.21	45300	-72.16	20240514	12100	4.21	20241209	45300	-72.16	20240514	12100	4.21	20241209	4.99	N	219130	500	31 억		285269	N	N	0	N	00	N
13	20241230	131032	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	12560	-110	5	-0.87	100307930	7936	63.24	12680	12910	12500	16470	8870	12670	12639.61	4.52	0	-687	13163	12916	12693	12446	12223	13040	12570	32	3800	500	8610	10	1	6314290	793	-31.01	1.50	12	0.13	-405.00	8362.00	45300	20240514	-72.27	12100	20241209	3.80	45300	-72.27	20240514	12100	3.80	20241209	45300	-72.27	20240514	12100	3.80	20241209	4.99	N	219130	500	31 억		285269	N	N	0	N	00	N
14	20241230	121027	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	12600	-70	5	-0.55	81149550	6415	51.12	12680	12910	12500	16470	8870	12670	12649.97	4.52	0	-302	13163	12916	12693	12446	12223	13040	12570	32	3800	500	8610	10	1	6314290	796	-31.11	1.51	12	0.10	-405.00	8362.00	45300	20240514	-72.19	12100	20241209	4.13	45300	-72.19	20240514	12100	4.13	20241209	45300	-72.19	20240514	12100	4.13	20241209	4.99	N	219130	500	31 억		285269	N	N	0	N	00	N
15	20241230	111030	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	12600	-70	5	-0.55	70804660	5595	44.58	12680	12910	12500	16470	8870	12670	12654.99	4.52	0	-456	13163	12916	12693	12446	12223	13040	12570	32	3800	500	8610	10	1	6314290	796	-31.11	1.51	12	0.09	-405.00	8362.00	45300	20240514	-72.19	12100	20241209	4.13	45300	-72.19	20240514	12100	4.13	20241209	45300	-72.19	20240514	12100	4.13	20241209	4.99	N	219130	500	31 억		285269	N	N	0	N	00	N
16	20241230	101029	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	12600	-70	5	-0.55	46018670	3626	28.89	12680	12910	12500	16470	8870	12670	12691.30	4.52	0	-919	13163	12916	12693	12446	12223	13040	12570	32	3800	500	8610	10	1	6314290	796	-31.11	1.51	12	0.06	-405.00	8362.00	45300	20240514	-72.19	12100	20241209	4.13	45300	-72.19	20240514	12100	4.13	20241209	45300	-72.19	20240514	12100	4.13	20241209	4.99	N	219130	500	31 억		285269	N	N	0	N	00	N
17	20241230	091031	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	12900	230	2	1.82	12743890	993	7.91	12680	12910	12670	16470	8870	12670	12833.73	4.52	0	-5	13163	12916	12693	12446	12223	13040	12570	32	3800	500	8610	10	1	6314290	815	-31.85	1.54	12	0.02	-405.00	8362.00	45300	20240514	-71.52	12100	20241209	6.61	45300	-71.52	20240514	12100	6.61	20241209	45300	-71.52	20240514	12100	6.61	20241209	4.99	N	219130	500	31 억		285269	N	N	0	N	00	N
18	20241227	161025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12670	-110	5	-0.86	159552240	12550	56.45	12470	12940	12470	16610	8950	12780	12713.33	4.50	0	811	13660	13220	12930	12490	12200	13075	12345	32	3830	500	8690	10	1	6314290	800	-31.28	1.52	12	0.20	-405.00	8362.00	45300	20240514	-72.03	12100	20241209	4.71	45300	-72.03	20240514	12100	4.71	20241209	45300	-72.03	20240514	12100	4.71	20241209	4.96	N	219130	500	31 억		284453	N	N	0	N	00	N
19	20241227	151024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12850	70	2	0.55	145270570	11432	51.42	12470	12940	12470	16610	8950	12780	12707.36	4.50	0	1006	13660	13220	12930	12490	12200	13075	12345	32	3830	500	8690	10	1	6314290	811	-31.73	1.54	12	0.18	-405.00	8362.00	45300	20240514	-71.63	12100	20241209	6.20	45300	-71.63	20240514	12100	6.20	20241209	45300	-71.63	20240514	12100	6.20	20241209	4.96	N	219130	500	31 억		284453	N	N	0	N	00	N
20	20241227	141027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12760	-20	5	-0.16	132060260	10399	46.77	12470	12940	12470	16610	8950	12780	12699.32	4.50	0	694	13660	13220	12930	12490	12200	13075	12345	32	3830	500	8690	10	1	6314290	806	-31.51	1.53	12	0.16	-405.00	8362.00	45300	20240514	-71.83	12100	20241209	5.45	45300	-71.83	20240514	12100	5.45	20241209	45300	-71.83	20240514	12100	5.45	20241209	4.96	N	219130	500	31 억		284453	N	N	0	N	00	N
21	20241227	131025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12690	-90	5	-0.70	110191840	8667	38.98	12470	12940	12470	16610	8950	12780	12713.95	4.50	0	144	13660	13220	12930	12490	12200	13075	12345	32	3830	500	8690	10	1	6314290	801	-31.33	1.52	12	0.14	-405.00	8362.00	45300	20240514	-71.99	12100	20241209	4.88	45300	-71.99	20240514	12100	4.88	20241209	45300	-71.99	20240514	12100	4.88	20241209	4.96	N	219130	500	31 억		284453	N	N	0	N	00	N
22	20241227	121027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12540	-240	5	-1.88	103628830	8146	36.64	12470	12940	12470	16610	8950	12780	12721.44	4.50	0	232	13660	13220	12930	12490	12200	13075	12345	32	3830	500	8690	10	1	6314290	792	-30.96	1.50	12	0.13	-405.00	8362.00	45300	20240514	-72.32	12100	20241209	3.64	45300	-72.32	20240514	12100	3.64	20241209	45300	-72.32	20240514	12100	3.64	20241209	4.96	N	219130	500	31 억		284453	N	N	0	N	00	N
23	20241227	111024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12690	-90	5	-0.70	71892030	5626	25.30	12470	12940	12470	16610	8950	12780	12778.53	4.50	0	637	13660	13220	12930	12490	12200	13075	12345	32	3830	500	8690	10	1	6314290	801	-31.33	1.52	12	0.09	-405.00	8362.00	45300	20240514	-71.99	12100	20241209	4.88	45300	-71.99	20240514	12100	4.88	20241209	45300	-71.99	20240514	12100	4.88	20241209	4.96	N	219130	500	31 억		284453	N	N	0	N	00	N
24	20241227	101023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12880	100	2	0.78	32486550	2547	11.46	12470	12900	12470	16610	8950	12780	12754.83	4.50	0	1247	13660	13220	12930	12490	12200	13075	12345	32	3830	500	8690	10	1	6314290	813	-31.80	1.54	12	0.04	-405.00	8362.00	45300	20240514	-71.57	12100	20241209	6.45	45300	-71.57	20240514	12100	6.45	20241209	45300	-71.57	20240514	12100	6.45	20241209	4.96	N	219130	500	31 억		284453	N	N	0	N	00	N
25	20241227	091027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12850	70	2	0.55	4068930	320	1.44	12470	12900	12470	16610	8950	12780	12715.41	4.50	0	-48	13660	13220	12930	12490	12200	13075	12345	32	3830	500	8690	10	1	6314290	811	-31.73	1.54	12	0.01	-405.00	8362.00	45300	20240514	-71.63	12100	20241209	6.20	45300	-71.63	20240514	12100	6.20	20241209	45300	-71.63	20240514	12100	6.20	20241209	4.96	N	219130	500	31 억		284453	N	N	0	N	00	N
26	20241226	161019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12780	-250	5	-1.92	285148910	22233	97.65	13040	13370	12640	16930	9130	13030	12825.49	4.49	0	352	13830	13430	13230	12830	12630	13330	12730	32	3900	500	8860	10	1	6314290	807	-31.56	1.53	12	0.35	-405.00	8362.00	45300	20240514	-71.79	12100	20241209	5.62	45300	-71.79	20240514	12100	5.62	20241209	45300	-71.79	20240514	12100	5.62	20241209	4.93	N	219130	500	31 억		283716	N	N	0	N	00	N
27	20241226	151017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12710	-320	5	-2.46	276101310	21525	94.54	13040	13370	12640	16930	9130	13030	12827.01	4.49	0	334	13830	13430	13230	12830	12630	13330	12730	32	3900	500	8860	10	1	6314290	803	-31.38	1.52	12	0.34	-405.00	8362.00	45300	20240514	-71.94	12100	20241209	5.04	45300	-71.94	20240514	12100	5.04	20241209	45300	-71.94	20240514	12100	5.04	20241209	4.93	N	219130	500	31 억		283716	N	N	0	N	00	N
28	20241226	141015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12730	-300	5	-2.30	251264090	19575	85.98	13040	13370	12640	16930	9130	13030	12835.97	4.49	0	-475	13830	13430	13230	12830	12630	13330	12730	32	3900	500	8860	10	1	6314290	804	-31.43	1.52	12	0.31	-405.00	8362.00	45300	20240514	-71.90	12100	20241209	5.21	45300	-71.90	20240514	12100	5.21	20241209	45300	-71.90	20240514	12100	5.21	20241209	4.93	N	219130	500	31 억		283716	N	N	0	N	00	N
29	20241226	131017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12720	-310	5	-2.38	216117380	16814	73.85	13040	13370	12640	16930	9130	13030	12853.42	4.49	0	-1881	13830	13430	13230	12830	12630	13330	12730	32	3900	500	8860	10	1	6314290	803	-31.41	1.52	12	0.27	-405.00	8362.00	45300	20240514	-71.92	12100	20241209	5.12	45300	-71.92	20240514	12100	5.12	20241209	45300	-71.92	20240514	12100	5.12	20241209	4.93	N	219130	500	31 억		283716	N	N	0	N	00	N
30	20241226	121015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12740	-290	5	-2.23	195904420	15226	66.88	13040	13370	12640	16930	9130	13030	12866.44	4.49	0	-2928	13830	13430	13230	12830	12630	13330	12730	32	3900	500	8860	10	1	6314290	804	-31.46	1.52	12	0.24	-405.00	8362.00	45300	20240514	-71.88	12100	20241209	5.29	45300	-71.88	20240514	12100	5.29	20241209	45300	-71.88	20240514	12100	5.29	20241209	4.93	N	219130	500	31 억		283716	N	N	0	N	00	N
31	20241226	111014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12790	-240	5	-1.84	171307980	13289	58.37	13040	13370	12720	16930	9130	13030	12890.96	4.49	0	-2288	13830	13430	13230	12830	12630	13330	12730	32	3900	500	8860	10	1	6314290	808	-31.58	1.53	12	0.21	-405.00	8362.00	45300	20240514	-71.77	12100	20241209	5.70	45300	-71.77	20240514	12100	5.70	20241209	45300	-71.77	20240514	12100	5.70	20241209	4.93	N	219130	500	31 억		283716	N	N	0	N	00	N
32	20241226	101017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12880	-150	5	-1.15	124179500	9600	42.17	13040	13370	12800	16930	9130	13030	12935.36	4.49	0	-142	13830	13430	13230	12830	12630	13330	12730	32	3900	500	8860	10	1	6314290	813	-31.80	1.54	12	0.15	-405.00	8362.00	45300	20240514	-71.57	12100	20241209	6.45	45300	-71.57	20240514	12100	6.45	20241209	45300	-71.57	20240514	12100	6.45	20241209	4.93	N	219130	500	31 억		283716	N	N	0	N	00	N
33	20241226	091018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13130	100	2	0.77	17498640	1340	5.89	13040	13370	13040	16930	9130	13030	13058.69	4.49	0	34	13830	13430	13230	12830	12630	13330	12730	32	3900	500	8860	10	1	6314290	829	-32.42	1.57	12	0.02	-405.00	8362.00	45300	20240514	-71.02	12100	20241209	8.51	45300	-71.02	20240514	12100	8.51	20241209	45300	-71.02	20240514	12100	8.51	20241209	4.93	N	219130	500	31 억		283716	N	N	0	N	00	N
34	20241224	161016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13030	-440	5	-3.27	302869070	22767	34.34	13410	13630	13030	17510	9430	13470	13302.99	4.56	0	-4399	14116	13792	13326	13002	12536	13955	13165	32	4040	500	9150	10	1	6314290	823	-32.17	1.56	12	0.36	-405.00	8362.00	45300	20240514	-71.24	12100	20241209	7.69	45300	-71.24	20240514	12100	7.69	20241209	45300	-71.24	20240514	12100	7.69	20241209	4.92	N	219130	500	31 억		288094	N	N	0	N	00	N
35	20241224	151015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13200	-270	5	-2.00	273016620	20488	30.90	13410	13630	13120	17510	9430	13470	13325.68	4.56	0	-3802	14116	13792	13326	13002	12536	13955	13165	32	4040	500	9150	10	1	6314290	833	-32.59	1.58	12	0.32	-405.00	8362.00	45300	20240514	-70.86	12100	20241209	9.09	45300	-70.86	20240514	12100	9.09	20241209	45300	-70.86	20240514	12100	9.09	20241209	4.92	N	219130	500	31 억		288094	N	N	0	N	00	N
36	20241224	141014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13380	-90	5	-0.67	216957890	16268	24.54	13410	13630	13120	17510	9430	13470	13336.48	4.56	0	-1438	14116	13792	13326	13002	12536	13955	13165	32	4040	500	9150	10	1	6314290	845	-33.04	1.60	12	0.26	-405.00	8362.00	45300	20240514	-70.46	12100	20241209	10.58	45300	-70.46	20240514	12100	10.58	20241209	45300	-70.46	20240514	12100	10.58	20241209	4.92	N	219130	500	31 억		288094	N	N	0	N	00	N
37	20241224	131014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13330	-140	5	-1.04	165783070	12444	18.77	13410	13630	13120	17510	9430	13470	13322.33	4.56	0	-140	14116	13792	13326	13002	12536	13955	13165	32	4040	500	9150	10	1	6314290	842	-32.91	1.59	12	0.20	-405.00	8362.00	45300	20240514	-70.57	12100	20241209	10.17	45300	-70.57	20240514	12100	10.17	20241209	45300	-70.57	20240514	12100	10.17	20241209	4.92	N	219130	500	31 억		288094	N	N	0	N	00	N
38	20241224	121015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13340	-130	5	-0.97	82305560	6135	9.25	13410	13630	13260	17510	9430	13470	13415.74	4.56	0	-1080	14116	13792	13326	13002	12536	13955	13165	32	4040	500	9150	10	1	6314290	842	-32.94	1.60	12	0.10	-405.00	8362.00	45300	20240514	-70.55	12100	20241209	10.25	45300	-70.55	20240514	12100	10.25	20241209	45300	-70.55	20240514	12100	10.25	20241209	4.92	N	219130	500	31 억		288094	N	N	0	N	00	N
39	20241224	111017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13310	-160	5	-1.19	69749380	5194	7.83	13410	13630	13260	17510	9430	13470	13428.84	4.56	0	-745	14116	13792	13326	13002	12536	13955	13165	32	4040	500	9150	10	1	6314290	840	-32.86	1.59	12	0.08	-405.00	8362.00	45300	20240514	-70.62	12100	20241209	10.00	45300	-70.62	20240514	12100	10.00	20241209	45300	-70.62	20240514	12100	10.00	20241209	4.92	N	219130	500	31 억		288094	N	N	0	N	00	N
40	20241224	101015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13280	-190	5	-1.41	56285240	4182	6.31	13410	13630	13280	17510	9430	13470	13458.93	4.56	0	-972	14116	13792	13326	13002	12536	13955	13165	32	4040	500	9150	10	1	6314290	839	-32.79	1.59	12	0.07	-405.00	8362.00	45300	20240514	-70.68	12100	20241209	9.75	45300	-70.68	20240514	12100	9.75	20241209	45300	-70.68	20240514	12100	9.75	20241209	4.92	N	219130	500	31 억		288094	N	N	0	N	00	N
41	20241224	091020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13550	80	2	0.59	13443840	997	1.50	13410	13560	13410	17510	9430	13470	13484.29	4.56	0	41	14116	13792	13326	13002	12536	13955	13165	32	4040	500	9150	10	1	6314290	856	-33.46	1.62	12	0.02	-405.00	8362.00	45300	20240514	-70.09	12100	20241209	11.98	45300	-70.09	20240514	12100	11.98	20241209	45300	-70.09	20240514	12100	11.98	20241209	4.92	N	219130	500	31 억		288094	N	N	0	N	00	N
42	20241223	161006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13470	560	2	4.34	872882060	66288	252.63	12910	13650	12860	16780	9040	12910	13168.03	4.08	0	30458	13723	13316	13113	12706	12503	13215	12605	32	3870	500	8770	10	1	6314290	851	-33.26	1.61	12	1.05	-405.00	8362.00	45300	20240514	-70.26	12100	20241209	11.32	45300	-70.26	20240514	12100	11.32	20241209	45300	-70.26	20240514	12100	11.32	20241209	4.93	N	219130	500	31 억		257769	N	N	0	N	00	N
43	20241223	151012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13530	620	2	4.80	833763970	63394	241.60	12910	13530	12860	16780	9040	12910	13152.10	4.08	0	31084	13723	13316	13113	12706	12503	13215	12605	32	3870	500	8770	10	1	6314290	854	-33.41	1.62	12	1.00	-405.00	8362.00	45300	20240514	-70.13	12100	20241209	11.82	45300	-70.13	20240514	12100	11.82	20241209	45300	-70.13	20240514	12100	11.82	20241209	4.93	N	219130	500	31 억		257769	N	N	0	N	00	N
44	20241223	141006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13200	290	2	2.25	711217980	54253	206.76	12910	13460	12860	16780	9040	12910	13109.28	4.08	0	31389	13723	13316	13113	12706	12503	13215	12605	32	3870	500	8770	10	1	6314290	833	-32.59	1.58	12	0.86	-405.00	8362.00	45300	20240514	-70.86	12100	20241209	9.09	45300	-70.86	20240514	12100	9.09	20241209	45300	-70.86	20240514	12100	9.09	20241209	4.93	N	219130	500	31 억		257769	N	N	0	N	00	N
45	20241223	131006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13050	140	2	1.08	614898130	46897	178.73	12910	13460	12860	16780	9040	12910	13111.67	4.08	0	30475	13723	13316	13113	12706	12503	13215	12605	32	3870	500	8770	10	1	6314290	824	-32.22	1.56	12	0.74	-405.00	8362.00	45300	20240514	-71.19	12100	20241209	7.85	45300	-71.19	20240514	12100	7.85	20241209	45300	-71.19	20240514	12100	7.85	20241209	4.93	N	219130	500	31 억		257769	N	N	0	N	00	N
46	20241223	121009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13150	240	2	1.86	451932180	34383	131.04	12910	13460	12860	16780	9040	12910	13144.06	4.08	0	24670	13723	13316	13113	12706	12503	13215	12605	32	3870	500	8770	10	1	6314290	830	-32.47	1.57	12	0.54	-405.00	8362.00	45300	20240514	-70.97	12100	20241209	8.68	45300	-70.97	20240514	12100	8.68	20241209	45300	-70.97	20240514	12100	8.68	20241209	4.93	N	219130	500	31 억		257769	N	N	0	N	00	N
47	20241223	111006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13370	460	2	3.56	118245560	8959	34.14	12910	13400	12860	16780	9040	12910	13198.52	4.08	0	4666	13723	13316	13113	12706	12503	13215	12605	32	3870	500	8770	10	1	6314290	844	-33.01	1.60	12	0.14	-405.00	8362.00	45300	20240514	-70.49	12100	20241209	10.50	45300	-70.49	20240514	12100	10.50	20241209	45300	-70.49	20240514	12100	10.50	20241209	4.93	N	219130	500	31 억		257769	N	N	0	N	00	N
48	20241223	101001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13310	400	2	3.10	48203590	3674	14.00	12910	13400	12860	16780	9040	12910	13120.19	4.08	0	1928	13723	13316	13113	12706	12503	13215	12605	32	3870	500	8770	10	1	6314290	840	-32.86	1.59	12	0.06	-405.00	8362.00	45300	20240514	-70.62	12100	20241209	10.00	45300	-70.62	20240514	12100	10.00	20241209	45300	-70.62	20240514	12100	10.00	20241209	4.93	N	219130	500	31 억		257769	N	N	0	N	00	N
49	20241223	091005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12860	-50	5	-0.39	14439160	1114	4.25	12910	13230	12860	16780	9040	12910	12961.54	4.08	0	176	13723	13316	13113	12706	12503	13215	12605	32	3870	500	8770	10	1	6314290	812	-31.75	1.54	12	0.02	-405.00	8362.00	45300	20240514	-71.61	12100	20241209	6.28	45300	-71.61	20240514	12100	6.28	20241209	45300	-71.61	20240514	12100	6.28	20241209	4.93	N	219130	500	31 억		257769	N	N	0	N	00	N
50	20241220	161001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12910	-620	5	-4.58	339602800	26039	192.61	13520	13520	12910	17580	9480	13530	13042.31	4.17	0	-5634	13923	13726	13413	13216	12903	13825	13315	32	4050	500	9200	10	1	6314290	815	-31.88	1.54	12	0.41	-405.00	8362.00	45300	20240514	-71.50	12100	20241209	6.69	45300	-71.50	20240514	12100	6.69	20241209	45300	-71.50	20240514	12100	6.69	20241209	4.93	N	219130	500	31 억		263403	N	N	0	N	00	N
51	20241220	151005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13040	-490	5	-3.62	307372120	23547	174.18	13520	13520	12910	17580	9480	13530	13053.56	4.17	0	-5039	13923	13726	13413	13216	12903	13825	13315	32	4050	500	9200	10	1	6314290	823	-32.20	1.56	12	0.37	-405.00	8362.00	45300	20240514	-71.21	12100	20241209	7.77	45300	-71.21	20240514	12100	7.77	20241209	45300	-71.21	20240514	12100	7.77	20241209	4.93	N	219130	500	31 억		263403	N	N	0	N	00	N
52	20241220	141002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13110	-420	5	-3.10	287902020	22055	163.14	13520	13520	12910	17580	9480	13530	13053.82	4.17	0	-4813	13923	13726	13413	13216	12903	13825	13315	32	4050	500	9200	10	1	6314290	828	-32.37	1.57	12	0.35	-405.00	8362.00	45300	20240514	-71.06	12100	20241209	8.35	45300	-71.06	20240514	12100	8.35	20241209	45300	-71.06	20240514	12100	8.35	20241209	4.93	N	219130	500	31 억		263403	N	N	0	N	00	N
53	20241220	131001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13020	-510	5	-3.77	218676390	16737	123.80	13520	13520	12910	17580	9480	13530	13065.45	4.17	0	-6095	13923	13726	13413	13216	12903	13825	13315	32	4050	500	9200	10	1	6314290	822	-32.15	1.56	12	0.27	-405.00	8362.00	45300	20240514	-71.26	12100	20241209	7.60	45300	-71.26	20240514	12100	7.60	20241209	45300	-71.26	20240514	12100	7.60	20241209	4.93	N	219130	500	31 억		263403	N	N	0	N	00	N
54	20241220	121000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12940	-590	5	-4.36	185106270	14150	104.67	13520	13520	12920	17580	9480	13530	13081.72	4.17	0	-5919	13923	13726	13413	13216	12903	13825	13315	32	4050	500	9200	10	1	6314290	817	-31.95	1.55	12	0.22	-405.00	8362.00	45300	20240514	-71.43	12100	20241209	6.94	45300	-71.43	20240514	12100	6.94	20241209	45300	-71.43	20240514	12100	6.94	20241209	4.93	N	219130	500	31 억		263403	N	N	0	N	00	N
55	20241220	111000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13000	-530	5	-3.92	142102850	10839	80.18	13520	13520	13000	17580	9480	13530	13110.33	4.17	0	-3209	13923	13726	13413	13216	12903	13825	13315	32	4050	500	9200	10	1	6314290	821	-32.10	1.55	12	0.17	-405.00	8362.00	45300	20240514	-71.30	12100	20241209	7.44	45300	-71.30	20240514	12100	7.44	20241209	45300	-71.30	20240514	12100	7.44	20241209	4.93	N	219130	500	31 억		263403	N	N	0	N	00	N
56	20241220	101002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13130	-400	5	-2.96	97782870	7446	55.08	13520	13520	13040	17580	9480	13530	13132.27	4.17	0	-1632	13923	13726	13413	13216	12903	13825	13315	32	4050	500	9200	10	1	6314290	829	-32.42	1.57	12	0.12	-405.00	8362.00	45300	20240514	-71.02	12100	20241209	8.51	45300	-71.02	20240514	12100	8.51	20241209	45300	-71.02	20240514	12100	8.51	20241209	4.93	N	219130	500	31 억		263403	N	N	0	N	00	N
57	20241220	091003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13210	-320	5	-2.37	12521060	945	6.99	13520	13520	13210	17580	9480	13530	13249.80	4.17	0	-193	13923	13726	13413	13216	12903	13825	13315	32	4050	500	9200	10	1	6314290	834	-32.62	1.58	12	0.01	-405.00	8362.00	45300	20240514	-70.84	12100	20241209	9.17	45300	-70.84	20240514	12100	9.17	20241209	45300	-70.84	20240514	12100	9.17	20241209	4.93	N	219130	500	31 억		263403	N	N	0	N	00	N
58	20241219	160959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13530	-150	5	-1.10	181258010	13519	18.53	13260	13610	13100	17780	9580	13680	13407.65	4.19	0	-1204	14486	14082	13786	13382	13086	13935	13235	32	4100	500	9300	10	1	6314290	854	-33.41	1.62	12	0.21	-405.00	8362.00	45300	20240514	-70.13	12100	20241209	11.82	45300	-70.13	20240514	12100	11.82	20241209	45300	-70.13	20240514	12100	11.82	20241209	4.91	N	219130	500	31 억		264607	N	N	0	N	00	N
59	20241219	150957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13570	-110	5	-0.80	169075320	12618	17.29	13260	13610	13100	17780	9580	13680	13399.53	4.19	0	-1487	14486	14082	13786	13382	13086	13935	13235	32	4100	500	9300	10	1	6314290	857	-33.51	1.62	12	0.20	-405.00	8362.00	45300	20240514	-70.04	12100	20241209	12.15	45300	-70.04	20240514	12100	12.15	20241209	45300	-70.04	20240514	12100	12.15	20241209	4.91	N	219130	500	31 억		264607	N	N	0	N	00	N
60	20241219	140959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13580	-100	5	-0.73	130739550	9787	13.41	13260	13610	13100	17780	9580	13680	13358.49	4.19	0	-1701	14486	14082	13786	13382	13086	13935	13235	32	4100	500	9300	10	1	6314290	857	-33.53	1.62	12	0.15	-405.00	8362.00	45300	20240514	-70.02	12100	20241209	12.23	45300	-70.02	20240514	12100	12.23	20241209	45300	-70.02	20240514	12100	12.23	20241209	4.91	N	219130	500	31 억		264607	N	N	0	N	00	N
61	20241219	130957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13430	-250	5	-1.83	90005620	6779	9.29	13260	13460	13100	17780	9580	13680	13277.12	4.19	0	-2204	14486	14082	13786	13382	13086	13935	13235	32	4100	500	9300	10	1	6314290	848	-33.16	1.61	12	0.11	-405.00	8362.00	45300	20240514	-70.35	12100	20241209	10.99	45300	-70.35	20240514	12100	10.99	20241209	45300	-70.35	20240514	12100	10.99	20241209	4.91	N	219130	500	31 억		264607	N	N	0	N	00	N
62	20241219	121000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13440	-240	5	-1.75	72250440	5455	7.48	13260	13450	13100	17780	9580	13680	13244.81	4.19	0	-1737	14486	14082	13786	13382	13086	13935	13235	32	4100	500	9300	10	1	6314290	849	-33.19	1.61	12	0.09	-405.00	8362.00	45300	20240514	-70.33	12100	20241209	11.07	45300	-70.33	20240514	12100	11.07	20241209	45300	-70.33	20240514	12100	11.07	20241209	4.91	N	219130	500	31 억		264607	N	N	0	N	00	N
63	20241219	110956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13330	-350	5	-2.56	61922750	4683	6.42	13260	13390	13100	17780	9580	13680	13222.88	4.19	0	-1334	14486	14082	13786	13382	13086	13935	13235	32	4100	500	9300	10	1	6314290	842	-32.91	1.59	12	0.07	-405.00	8362.00	45300	20240514	-70.57	12100	20241209	10.17	45300	-70.57	20240514	12100	10.17	20241209	45300	-70.57	20240514	12100	10.17	20241209	4.91	N	219130	500	31 억		264607	N	N	0	N	00	N
64	20241219	100949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13300	-380	5	-2.78	48266000	3655	5.01	13260	13390	13100	17780	9580	13680	13205.47	4.19	0	-919	14486	14082	13786	13382	13086	13935	13235	32	4100	500	9300	10	1	6314290	840	-32.84	1.59	12	0.06	-405.00	8362.00	45300	20240514	-70.64	12100	20241209	9.92	45300	-70.64	20240514	12100	9.92	20241209	45300	-70.64	20240514	12100	9.92	20241209	4.91	N	219130	500	31 억		264607	N	N	0	N	00	N
65	20241219	090959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13100	-580	5	-4.24	23469570	1785	2.45	13260	13270	13100	17780	9580	13680	13148.22	4.19	0	-1051	14486	14082	13786	13382	13086	13935	13235	32	4100	500	9300	10	1	6314290	827	-32.35	1.57	12	0.03	-405.00	8362.00	45300	20240514	-71.08	12100	20241209	8.26	45300	-71.08	20240514	12100	8.26	20241209	45300	-71.08	20240514	12100	8.26	20241209	4.91	N	219130	500	31 억		264607	N	N	0	N	00	N
66	20241218	160954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13680	-650	5	-4.54	983329230	71955	121.66	14190	14190	13490	18620	10040	14330	13665.89	4.12	0	4215	14716	14522	14136	13942	13556	14620	14040	32	4290	500	9740	10	1	6314290	864	-33.78	1.64	12	1.14	-405.00	8362.00	45300	20240514	-69.80	12100	20241209	13.06	45300	-69.80	20240514	12100	13.06	20241209	45300	-69.80	20240514	12100	13.06	20241209	4.84	N	219130	500	31 억		260370	N	N	0	N	00	N
67	20241218	150958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13820	-510	5	-3.56	928349320	67945	114.88	14190	14190	13490	18620	10040	14330	13663.25	4.12	0	4776	14716	14522	14136	13942	13556	14620	14040	32	4290	500	9740	10	1	6314290	873	-34.12	1.65	12	1.08	-405.00	8362.00	45300	20240514	-69.49	12100	20241209	14.21	45300	-69.49	20240514	12100	14.21	20241209	45300	-69.49	20240514	12100	14.21	20241209	4.84	N	219130	500	31 억		260370	N	N	0	N	00	N
68	20241218	140955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13730	-600	5	-4.19	817726850	59932	101.33	14190	14190	13490	18620	10040	14330	13644.24	4.12	0	4146	14716	14522	14136	13942	13556	14620	14040	32	4290	500	9740	10	1	6314290	867	-33.90	1.64	12	0.95	-405.00	8362.00	45300	20240514	-69.69	12100	20241209	13.47	45300	-69.69	20240514	12100	13.47	20241209	45300	-69.69	20240514	12100	13.47	20241209	4.84	N	219130	500	31 억		260370	N	N	0	N	00	N
69	20241218	130957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13620	-710	5	-4.95	351506700	25545	43.19	14190	14190	13520	18620	10040	14330	13760.29	4.12	0	-4508	14716	14522	14136	13942	13556	14620	14040	32	4290	500	9740	10	1	6314290	860	-33.63	1.63	12	0.40	-405.00	8362.00	45300	20240514	-69.93	12100	20241209	12.56	45300	-69.93	20240514	12100	12.56	20241209	45300	-69.93	20240514	12100	12.56	20241209	4.84	N	219130	500	31 억		260370	N	N	0	N	00	N
70	20241218	120949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13690	-640	5	-4.47	282134230	20444	34.57	14190	14190	13690	18620	10040	14330	13800.34	4.12	0	-4514	14716	14522	14136	13942	13556	14620	14040	32	4290	500	9740	10	1	6314290	864	-33.80	1.64	12	0.32	-405.00	8362.00	45300	20240514	-69.78	12100	20241209	13.14	45300	-69.78	20240514	12100	13.14	20241209	45300	-69.78	20240514	12100	13.14	20241209	4.84	N	219130	500	31 억		260370	N	N	0	N	00	N
71	20241218	110955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13780	-550	5	-3.84	205963960	14891	25.18	14190	14190	13710	18620	10040	14330	13831.44	4.12	0	-380	14716	14522	14136	13942	13556	14620	14040	32	4290	500	9740	10	1	6314290	870	-34.02	1.65	12	0.24	-405.00	8362.00	45300	20240514	-69.58	12100	20241209	13.88	45300	-69.58	20240514	12100	13.88	20241209	45300	-69.58	20240514	12100	13.88	20241209	4.84	N	219130	500	31 억		260370	N	N	0	N	00	N
72	20241218	100957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13790	-540	5	-3.77	157163360	11350	19.19	14190	14190	13710	18620	10040	14330	13846.99	4.12	0	1366	14716	14522	14136	13942	13556	14620	14040	32	4290	500	9740	10	1	6314290	871	-34.05	1.65	12	0.18	-405.00	8362.00	45300	20240514	-69.56	12100	20241209	13.97	45300	-69.56	20240514	12100	13.97	20241209	45300	-69.56	20240514	12100	13.97	20241209	4.84	N	219130	500	31 억		260370	N	N	0	N	00	N
73	20241218	091000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14130	-200	5	-1.40	11613780	824	1.39	14190	14190	13950	18620	10040	14330	14094.39	4.12	0	-493	14716	14522	14136	13942	13556	14620	14040	32	4290	500	9740	10	1	6314290	892	-34.89	1.69	12	0.01	-405.00	8362.00	45300	20240514	-68.81	12100	20241209	16.78	45300	-68.81	20240514	12100	16.78	20241209	45300	-68.81	20240514	12100	16.78	20241209	4.84	N	219130	500	31 억		260370	N	N	0	N	00	N
74	20241217	160952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14330	210	2	1.49	483638740	34570	57.59	13980	14330	13750	18350	9890	14120	13990.13	4.06	0	3852	14493	14306	13943	13756	13393	14400	13850	32	4230	500	9600	10	1	6314290	905	-35.38	1.71	12	0.55	-405.00	8362.00	45300	20240514	-68.37	12100	20241209	18.43	45300	-68.37	20240514	12100	18.43	20241209	45300	-68.37	20240514	12100	18.43	20241209	4.83	N	219130	500	31 억		256374	N	N	0	N	00	N
75	20241217	150956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14280	160	2	1.13	457408090	32734	54.54	13980	14290	13750	18350	9890	14120	13973.49	4.06	0	4239	14493	14306	13943	13756	13393	14400	13850	32	4230	500	9600	10	1	6314290	902	-35.26	1.71	12	0.52	-405.00	8362.00	45300	20240514	-68.48	12100	20241209	18.02	45300	-68.48	20240514	12100	18.02	20241209	45300	-68.48	20240514	12100	18.02	20241209	4.83	N	219130	500	31 억		256374	N	N	0	N	00	N
76	20241217	140947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14190	70	2	0.50	342370540	24569	40.93	13980	14200	13750	18350	9890	14120	13935.06	4.06	0	3308	14493	14306	13943	13756	13393	14400	13850	32	4230	500	9600	10	1	6314290	896	-35.04	1.70	12	0.39	-405.00	8362.00	45300	20240514	-68.68	12100	20241209	17.27	45300	-68.68	20240514	12100	17.27	20241209	45300	-68.68	20240514	12100	17.27	20241209	4.83	N	219130	500	31 억		256374	N	N	0	N	00	N
77	20241217	130944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13950	-170	5	-1.20	286799960	20628	34.37	13980	14140	13750	18350	9890	14120	13903.43	4.06	0	2445	14493	14306	13943	13756	13393	14400	13850	32	4230	500	9600	10	1	6314290	881	-34.44	1.67	12	0.33	-405.00	8362.00	45300	20240514	-69.21	12100	20241209	15.29	45300	-69.21	20240514	12100	15.29	20241209	45300	-69.21	20240514	12100	15.29	20241209	4.83	N	219130	500	31 억		256374	N	N	0	N	00	N
78	20241217	120924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14050	-70	5	-0.50	235515860	16959	28.25	13980	14140	13750	18350	9890	14120	13887.37	4.06	0	3399	14493	14306	13943	13756	13393	14400	13850	32	4230	500	9600	10	1	6314290	887	-34.69	1.68	12	0.27	-405.00	8362.00	45300	20240514	-68.98	12100	20241209	16.12	45300	-68.98	20240514	12100	16.12	20241209	45300	-68.98	20240514	12100	16.12	20241209	4.83	N	219130	500	31 억		256374	N	N	0	N	00	N
79	20241217	110931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13880	-240	5	-1.70	151779790	10973	18.28	13980	14000	13750	18350	9890	14120	13832.11	4.06	0	1216	14493	14306	13943	13756	13393	14400	13850	32	4230	500	9600	10	1	6314290	876	-34.27	1.66	12	0.17	-405.00	8362.00	45300	20240514	-69.36	12100	20241209	14.71	45300	-69.36	20240514	12100	14.71	20241209	45300	-69.36	20240514	12100	14.71	20241209	4.83	N	219130	500	31 억		256374	N	N	0	N	00	N
80	20241217	100942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13840	-280	5	-1.98	93137070	6727	11.21	13980	14000	13750	18350	9890	14120	13845.26	4.06	0	487	14493	14306	13943	13756	13393	14400	13850	32	4230	500	9600	10	1	6314290	874	-34.17	1.66	12	0.11	-405.00	8362.00	45300	20240514	-69.45	12100	20241209	14.38	45300	-69.45	20240514	12100	14.38	20241209	45300	-69.45	20240514	12100	14.38	20241209	4.83	N	219130	500	31 억		256374	N	N	0	N	00	N
81	20241217	090953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13920	-200	5	-1.42	32653780	2360	3.93	13980	13980	13750	18350	9890	14120	13836.35	4.06	0	712	14493	14306	13943	13756	13393	14400	13850	32	4230	500	9600	10	1	6314290	879	-34.37	1.66	12	0.04	-405.00	8362.00	45300	20240514	-69.27	12100	20241209	15.04	45300	-69.27	20240514	12100	15.04	20241209	45300	-69.27	20240514	12100	15.04	20241209	4.83	N	219130	500	31 억		256374	N	N	0	N	00	N
82	20241216	160944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14120	340	2	2.47	824100760	59740	202.90	13770	14130	13580	17910	9650	13780	13794.79	3.95	0	7024	14200	13990	13780	13570	13360	14095	13675	32	4130	500	9370	10	1	6314290	892	-34.86	1.69	12	0.95	-405.00	8362.00	45300	20240514	-68.83	12100	20241209	16.69	45300	-68.83	20240514	12100	16.69	20241209	45300	-68.83	20240514	12100	16.69	20241209	4.86	N	219130	500	31 억		249279	N	N	0	N	00	N
83	20241216	150954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13930	150	2	1.09	776701420	56364	191.43	13770	14100	13580	17910	9650	13780	13780.10	3.95	0	8877	14200	13990	13780	13570	13360	14095	13675	32	4130	500	9370	10	1	6314290	880	-34.40	1.67	12	0.89	-405.00	8362.00	45300	20240514	-69.25	12100	20241209	15.12	45300	-69.25	20240514	12100	15.12	20241209	45300	-69.25	20240514	12100	15.12	20241209	4.86	N	219130	500	31 억		249279	N	N	0	N	00	N
84	20241216	140952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13720	-60	5	-0.44	634670320	46036	156.36	13770	14100	13650	17910	9650	13780	13786.39	3.95	0	12584	14200	13990	13780	13570	13360	14095	13675	32	4130	500	9370	10	1	6314290	866	-33.88	1.64	12	0.73	-405.00	8362.00	45300	20240514	-69.71	12100	20241209	13.39	45300	-69.71	20240514	12100	13.39	20241209	45300	-69.71	20240514	12100	13.39	20241209	4.86	N	219130	500	31 억		249279	N	N	0	N	00	N
85	20241216	130954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13990	210	2	1.52	226805070	16335	55.48	13770	14100	13730	17910	9650	13780	13884.61	3.95	0	5503	14200	13990	13780	13570	13360	14095	13675	32	4130	500	9370	10	1	6314290	883	-34.54	1.67	12	0.26	-405.00	8362.00	45300	20240514	-69.12	12100	20241209	15.62	45300	-69.12	20240514	12100	15.62	20241209	45300	-69.12	20240514	12100	15.62	20241209	4.86	N	219130	500	31 억		249279	N	N	0	N	00	N
86	20241216	120952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13850	70	2	0.51	176531600	12725	43.22	13770	14100	13730	17910	9650	13780	13872.82	3.95	0	4725	14200	13990	13780	13570	13360	14095	13675	32	4130	500	9370	10	1	6314290	875	-34.20	1.66	12	0.20	-405.00	8362.00	45300	20240514	-69.43	12100	20241209	14.46	45300	-69.43	20240514	12100	14.46	20241209	45300	-69.43	20240514	12100	14.46	20241209	4.86	N	219130	500	31 억		249279	N	N	0	N	00	N
87	20241216	110952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13850	70	2	0.51	116487720	8426	28.62	13770	13990	13730	17910	9650	13780	13824.79	3.95	0	3518	14200	13990	13780	13570	13360	14095	13675	32	4130	500	9370	10	1	6314290	875	-34.20	1.66	12	0.13	-405.00	8362.00	45300	20240514	-69.43	12100	20241209	14.46	45300	-69.43	20240514	12100	14.46	20241209	45300	-69.43	20240514	12100	14.46	20241209	4.86	N	219130	500	31 억		249279	N	N	0	N	00	N
88	20241216	100952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13870	90	2	0.65	98649240	7134	24.23	13770	13990	13730	17910	9650	13780	13828.04	3.95	0	3504	14200	13990	13780	13570	13360	14095	13675	32	4130	500	9370	10	1	6314290	876	-34.25	1.66	12	0.11	-405.00	8362.00	45300	20240514	-69.38	12100	20241209	14.63	45300	-69.38	20240514	12100	14.63	20241209	45300	-69.38	20240514	12100	14.63	20241209	4.86	N	219130	500	31 억		249279	N	N	0	N	00	N
89	20241216	090953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13830	50	2	0.36	24972990	1805	6.13	13770	13990	13770	17910	9650	13780	13835.45	3.95	0	831	14200	13990	13780	13570	13360	14095	13675	32	4130	500	9370	10	1	6314290	873	-34.15	1.65	12	0.03	-405.00	8362.00	45300	20240514	-69.47	12100	20241209	14.30	45300	-69.47	20240514	12100	14.30	20241209	45300	-69.47	20240514	12100	14.30	20241209	4.86	N	219130	500	31 억		249279	N	N	0	N	00	N
90	20241213	160945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13780	-20	5	-0.14	403300290	29443	107.97	13670	13990	13570	17940	9660	13800	13697.66	3.98	0	-1898	14420	14110	13690	13380	12960	14265	13535	32	4140	500	9380	10	1	6314290	870	-34.02	1.65	12	0.47	-405.00	8362.00	45300	20240514	-69.58	12100	20241209	13.88	45300	-69.58	20240514	12100	13.88	20241209	45300	-69.58	20240514	12100	13.88	20241209	4.86	N	219130	500	31 억		251101	N	N	0	N	00	N
91	20241213	150951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13760	-40	5	-0.29	363239080	26540	97.33	13670	13990	13570	17940	9660	13800	13686.48	3.98	0	-380	14420	14110	13690	13380	12960	14265	13535	32	4140	500	9380	10	1	6314290	869	-33.98	1.65	12	0.42	-405.00	8362.00	45300	20240514	-69.62	12100	20241209	13.72	45300	-69.62	20240514	12100	13.72	20241209	45300	-69.62	20240514	12100	13.72	20241209	4.86	N	219130	500	31 억		251101	N	N	0	N	00	N
92	20241213	140950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13650	-150	5	-1.09	243488470	17807	65.30	13670	13990	13570	17940	9660	13800	13673.75	3.98	0	4554	14420	14110	13690	13380	12960	14265	13535	32	4140	500	9380	10	1	6314290	862	-33.70	1.63	12	0.28	-405.00	8362.00	45300	20240514	-69.87	12100	20241209	12.81	45300	-69.87	20240514	12100	12.81	20241209	45300	-69.87	20240514	12100	12.81	20241209	4.86	N	219130	500	31 억		251101	N	N	0	N	00	N
93	20241213	130951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13670	-130	5	-0.94	53612250	3929	14.41	13670	13990	13570	17940	9660	13800	13645.27	3.98	0	-1159	14420	14110	13690	13380	12960	14265	13535	32	4140	500	9380	10	1	6314290	863	-33.75	1.63	12	0.06	-405.00	8362.00	45300	20240514	-69.82	12100	20241209	12.98	45300	-69.82	20240514	12100	12.98	20241209	45300	-69.82	20240514	12100	12.98	20241209	4.86	N	219130	500	31 억		251101	N	N	0	N	00	N
94	20241213	120951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13630	-170	5	-1.23	48096510	3525	12.93	13670	13990	13570	17940	9660	13800	13644.40	3.98	0	-1245	14420	14110	13690	13380	12960	14265	13535	32	4140	500	9380	10	1	6314290	861	-33.65	1.63	12	0.06	-405.00	8362.00	45300	20240514	-69.91	12100	20241209	12.64	45300	-69.91	20240514	12100	12.64	20241209	45300	-69.91	20240514	12100	12.64	20241209	4.86	N	219130	500	31 억		251101	N	N	0	N	00	N
95	20241213	110949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13640	-160	5	-1.16	36816760	2698	9.89	13670	13990	13570	17940	9660	13800	13645.95	3.98	0	-1062	14420	14110	13690	13380	12960	14265	13535	32	4140	500	9380	10	1	6314290	861	-33.68	1.63	12	0.04	-405.00	8362.00	45300	20240514	-69.89	12100	20241209	12.73	45300	-69.89	20240514	12100	12.73	20241209	45300	-69.89	20240514	12100	12.73	20241209	4.86	N	219130	500	31 억		251101	N	N	0	N	00	N
96	20241213	100940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13680	-120	5	-0.87	29581210	2168	7.95	13670	13990	13570	17940	9660	13800	13644.47	3.98	0	-1064	14420	14110	13690	13380	12960	14265	13535	32	4140	500	9380	10	1	6314290	864	-33.78	1.64	12	0.03	-405.00	8362.00	45300	20240514	-69.80	12100	20241209	13.06	45300	-69.80	20240514	12100	13.06	20241209	45300	-69.80	20240514	12100	13.06	20241209	4.86	N	219130	500	31 억		251101	N	N	0	N	00	N
97	20241213	090950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13680	-120	5	-0.87	2611620	191	0.70	13670	13990	13670	17940	9660	13800	13673.40	3.98	0	-59	14420	14110	13690	13380	12960	14265	13535	32	4140	500	9380	10	1	6314290	864	-33.78	1.64	12	0.00	-405.00	8362.00	45300	20240514	-69.80	12100	20241209	13.06	45300	-69.80	20240514	12100	13.06	20241209	45300	-69.80	20240514	12100	13.06	20241209	4.86	N	219130	500	31 억		251101	N	N	0	N	00	N
98	20241212	160951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13800	410	2	3.06	362606100	26812	90.46	13270	14000	13270	17400	9380	13390	13524.02	3.97	0	384	14196	13792	13136	12732	12076	13995	12935	32	4010	500	9100	10	1	6314290	871	-34.07	1.65	12	0.42	-405.00	8362.00	45300	20240514	-69.54	12100	20241209	14.05	45300	-69.54	20240514	12100	14.05	20241209	45300	-69.54	20240514	12100	14.05	20241209	4.88	N	219130	500	31 억		250717	N	N	0	N	00	N
99	20241212	150943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13730	340	2	2.54	346659320	25651	86.55	13270	14000	13270	17400	9380	13390	13514.46	3.97	0	1151	14196	13792	13136	12732	12076	13995	12935	32	4010	500	9100	10	1	6314290	867	-33.90	1.64	12	0.41	-405.00	8362.00	45300	20240514	-69.69	12100	20241209	13.47	45300	-69.69	20240514	12100	13.47	20241209	45300	-69.69	20240514	12100	13.47	20241209	4.88	N	219130	500	31 억		250717	N	N	0	N	00	N
100	20241212	140942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13630	240	2	1.79	275653100	20487	69.12	13270	14000	13270	17400	9380	13390	13455.03	3.97	0	3442	14196	13792	13136	12732	12076	13995	12935	32	4010	500	9100	10	1	6314290	861	-33.65	1.63	12	0.32	-405.00	8362.00	45300	20240514	-69.91	12100	20241209	12.64	45300	-69.91	20240514	12100	12.64	20241209	45300	-69.91	20240514	12100	12.64	20241209	4.88	N	219130	500	31 억		250717	N	N	0	N	00	N
101	20241212	130930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13450	60	2	0.45	246873110	18354	61.93	13270	14000	13270	17400	9380	13390	13450.64	3.97	0	4494	14196	13792	13136	12732	12076	13995	12935	32	4010	500	9100	10	1	6314290	849	-33.21	1.61	12	0.29	-405.00	8362.00	45300	20240514	-70.31	12100	20241209	11.16	45300	-70.31	20240514	12100	11.16	20241209	45300	-70.31	20240514	12100	11.16	20241209	4.88	N	219130	500	31 억		250717	N	N	0	N	00	N
102	20241212	120926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13370	-20	5	-0.15	238044890	17695	59.70	13270	14000	13270	17400	9380	13390	13452.66	3.97	0	4858	14196	13792	13136	12732	12076	13995	12935	32	4010	500	9100	10	1	6314290	844	-33.01	1.60	12	0.28	-405.00	8362.00	45300	20240514	-70.49	12100	20241209	10.50	45300	-70.49	20240514	12100	10.50	20241209	45300	-70.49	20240514	12100	10.50	20241209	4.88	N	219130	500	31 억		250717	N	N	0	N	00	N
103	20241212	110937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13530	140	2	1.05	225270530	16746	56.50	13270	14000	13270	17400	9380	13390	13452.20	3.97	0	5122	14196	13792	13136	12732	12076	13995	12935	32	4010	500	9100	10	1	6314290	854	-33.41	1.62	12	0.27	-405.00	8362.00	45300	20240514	-70.13	12100	20241209	11.82	45300	-70.13	20240514	12100	11.82	20241209	45300	-70.13	20240514	12100	11.82	20241209	4.88	N	219130	500	31 억		250717	N	N	0	N	00	N
104	20241212	100935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13460	70	2	0.52	209061130	15543	52.44	13270	14000	13270	17400	9380	13390	13450.50	3.97	0	5592	14196	13792	13136	12732	12076	13995	12935	32	4010	500	9100	10	1	6314290	850	-33.23	1.61	12	0.25	-405.00	8362.00	45300	20240514	-70.29	12100	20241209	11.24	45300	-70.29	20240514	12100	11.24	20241209	45300	-70.29	20240514	12100	11.24	20241209	4.88	N	219130	500	31 억		250717	N	N	0	N	00	N
105	20241212	090943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13890	500	2	3.73	20345030	1476	4.98	13270	13990	13270	17400	9380	13390	13783.90	3.97	0	92	14196	13792	13136	12732	12076	13995	12935	32	4010	500	9100	10	1	6314290	877	-34.30	1.66	12	0.02	-405.00	8362.00	45300	20240514	-69.34	12100	20241209	14.79	45300	-69.34	20240514	12100	14.79	20241209	45300	-69.34	20240514	12100	14.79	20241209	4.88	N	219130	500	31 억		250717	N	N	0	N	00	N
106	20241211	160936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13390	690	2	5.43	395790480	29638	156.98	12690	13540	12480	16510	8890	12700	13354.16	3.81	0	10321	13346	13022	12566	12242	11786	13185	12405	32	3810	500	8630	10	1	6314290	845	-33.06	1.60	12	0.47	-405.00	8362.00	45300	20240514	-70.44	12100	20241209	10.66	45300	-70.44	20240514	12100	10.66	20241209	45300	-70.44	20240514	12100	10.66	20241209	4.94	N	219130	500	31 억		240367	N	N	0	N	00	N
107	20241211	150925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13500	800	2	6.30	379907160	28458	150.73	12690	13520	12480	16510	8890	12700	13349.75	3.81	0	10122	13346	13022	12566	12242	11786	13185	12405	32	3810	500	8630	10	1	6314290	852	-33.33	1.61	12	0.45	-405.00	8362.00	45300	20240514	-70.20	12100	20241209	11.57	45300	-70.20	20240514	12100	11.57	20241209	45300	-70.20	20240514	12100	11.57	20241209	4.94	N	219130	500	31 억		240367	N	N	0	N	00	N
108	20241211	140943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13440	740	2	5.83	296898780	22240	117.80	12690	13480	12480	16510	8890	12700	13349.77	3.81	0	7441	13346	13022	12566	12242	11786	13185	12405	32	3810	500	8630	10	1	6314290	849	-33.19	1.61	12	0.35	-405.00	8362.00	45300	20240514	-70.33	12100	20241209	11.07	45300	-70.33	20240514	12100	11.07	20241209	45300	-70.33	20240514	12100	11.07	20241209	4.94	N	219130	500	31 억		240367	N	N	0	N	00	N
109	20241211	130945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13400	700	2	5.51	258125870	19337	102.42	12690	13480	12480	16510	8890	12700	13348.81	3.81	0	6691	13346	13022	12566	12242	11786	13185	12405	32	3810	500	8630	10	1	6314290	846	-33.09	1.60	12	0.31	-405.00	8362.00	45300	20240514	-70.42	12100	20241209	10.74	45300	-70.42	20240514	12100	10.74	20241209	45300	-70.42	20240514	12100	10.74	20241209	4.94	N	219130	500	31 억		240367	N	N	0	N	00	N
110	20241211	120946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13450	750	2	5.91	244129930	18292	96.89	12690	13480	12480	16510	8890	12700	13346.27	3.81	0	6927	13346	13022	12566	12242	11786	13185	12405	32	3810	500	8630	10	1	6314290	849	-33.21	1.61	12	0.29	-405.00	8362.00	45300	20240514	-70.31	12100	20241209	11.16	45300	-70.31	20240514	12100	11.16	20241209	45300	-70.31	20240514	12100	11.16	20241209	4.94	N	219130	500	31 억		240367	N	N	0	N	00	N
111	20241211	110942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13470	770	2	6.06	236657720	17736	93.94	12690	13480	12480	16510	8890	12700	13343.35	3.81	0	6577	13346	13022	12566	12242	11786	13185	12405	32	3810	500	8630	10	1	6314290	851	-33.26	1.61	12	0.28	-405.00	8362.00	45300	20240514	-70.26	12100	20241209	11.32	45300	-70.26	20240514	12100	11.32	20241209	45300	-70.26	20240514	12100	11.32	20241209	4.94	N	219130	500	31 억		240367	N	N	0	N	00	N
112	20241211	100944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13340	640	2	5.04	126372730	9497	50.30	12690	13480	12480	16510	8890	12700	13306.59	3.81	0	7383	13346	13022	12566	12242	11786	13185	12405	32	3810	500	8630	10	1	6314290	842	-32.94	1.60	12	0.15	-405.00	8362.00	45300	20240514	-70.55	12100	20241209	10.25	45300	-70.55	20240514	12100	10.25	20241209	45300	-70.55	20240514	12100	10.25	20241209	4.94	N	219130	500	31 억		240367	N	N	0	N	00	N
113	20241211	090949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12910	210	2	1.65	3880750	306	1.62	12690	12920	12480	16510	8890	12700	12682.19	3.81	0	96	13346	13022	12566	12242	11786	13185	12405	32	3810	500	8630	10	1	6314290	815	-31.88	1.54	12	0.00	-405.00	8362.00	45300	20240514	-71.50	12100	20241209	6.69	45300	-71.50	20240514	12100	6.69	20241209	45300	-71.50	20240514	12100	6.69	20241209	4.94	N	219130	500	31 억		240367	N	N	0	N	00	N
114	20241210	160935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12700	590	2	4.87	238887800	18880	40.83	12110	12890	12110	15740	8480	12110	12652.96	3.73	0	4858	12903	12506	12303	11906	11703	12405	11805	32	3630	500	8230	10	1	6314290	802	-31.36	1.52	12	0.30	-405.00	8362.00	45300	20240514	-71.96	12100	20241209	4.96	45300	-71.96	20240514	12100	4.96	20241209	45300	-71.96	20240514	12100	4.96	20241209	4.94	N	219130	500	31 억		235509	N	N	0	N	00	N
115	20241210	150938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12700	590	2	4.87	222059310	17561	37.98	12110	12890	12110	15740	8480	12110	12645.03	3.73	0	4705	12903	12506	12303	11906	11703	12405	11805	32	3630	500	8230	10	1	6314290	802	-31.36	1.52	12	0.28	-405.00	8362.00	45300	20240514	-71.96	12100	20241209	4.96	45300	-71.96	20240514	12100	4.96	20241209	45300	-71.96	20240514	12100	4.96	20241209	4.94	N	219130	500	31 억		235509	N	N	0	N	00	N
116	20241210	140937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12800	690	2	5.70	200733740	15880	34.34	12110	12890	12110	15740	8480	12110	12640.66	3.73	0	4212	12903	12506	12303	11906	11703	12405	11805	32	3630	500	8230	10	1	6314290	808	-31.60	1.53	12	0.25	-405.00	8362.00	45300	20240514	-71.74	12100	20241209	5.79	45300	-71.74	20240514	12100	5.79	20241209	45300	-71.74	20240514	12100	5.79	20241209	4.94	N	219130	500	31 억		235509	N	N	0	N	00	N
117	20241210	130938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12770	660	2	5.45	193775370	15336	33.17	12110	12890	12110	15740	8480	12110	12635.33	3.73	0	3897	12903	12506	12303	11906	11703	12405	11805	32	3630	500	8230	10	1	6314290	806	-31.53	1.53	12	0.24	-405.00	8362.00	45300	20240514	-71.81	12100	20241209	5.54	45300	-71.81	20240514	12100	5.54	20241209	45300	-71.81	20240514	12100	5.54	20241209	4.94	N	219130	500	31 억		235509	N	N	0	N	00	N
118	20241210	120937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12760	650	2	5.37	189547870	15005	32.45	12110	12890	12110	15740	8480	12110	12632.31	3.73	0	3869	12903	12506	12303	11906	11703	12405	11805	32	3630	500	8230	10	1	6314290	806	-31.51	1.53	12	0.24	-405.00	8362.00	45300	20240514	-71.83	12100	20241209	5.45	45300	-71.83	20240514	12100	5.45	20241209	45300	-71.83	20240514	12100	5.45	20241209	4.94	N	219130	500	31 억		235509	N	N	0	N	00	N
119	20241210	110936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12840	730	2	6.03	181580520	14382	31.10	12110	12890	12110	15740	8480	12110	12625.54	3.73	0	3515	12903	12506	12303	11906	11703	12405	11805	32	3630	500	8230	10	1	6314290	811	-31.70	1.54	12	0.23	-405.00	8362.00	45300	20240514	-71.66	12100	20241209	6.12	45300	-71.66	20240514	12100	6.12	20241209	45300	-71.66	20240514	12100	6.12	20241209	4.94	N	219130	500	31 억		235509	N	N	0	N	00	N
120	20241210	100937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12700	590	2	4.87	105051280	8404	18.17	12110	12830	12110	15740	8480	12110	12500.15	3.73	0	2763	12903	12506	12303	11906	11703	12405	11805	32	3630	500	8230	10	1	6314290	802	-31.36	1.52	12	0.13	-405.00	8362.00	45300	20240514	-71.96	12100	20241209	4.96	45300	-71.96	20240514	12100	4.96	20241209	45300	-71.96	20240514	12100	4.96	20241209	4.94	N	219130	500	31 억		235509	N	N	0	N	00	N
121	20241210	090943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12580	470	2	3.88	12555650	1028	2.22	12110	12600	12110	15740	8480	12110	12213.67	3.73	0	547	12903	12506	12303	11906	11703	12405	11805	32	3630	500	8230	10	1	6314290	794	-31.06	1.50	12	0.02	-405.00	8362.00	45300	20240514	-72.23	12100	20241209	3.97	45300	-72.23	20240514	12100	3.97	20241209	45300	-72.23	20240514	12100	3.97	20241209	4.94	N	219130	500	31 억		235509	N	N	0	N	00	N
122	20241209	160934	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12110	-830	5	-6.41	468244980	38233	175.77	12520	12700	12100	16820	9060	12940	12247.14	3.77	0	-2244	13700	13320	12960	12580	12220	13140	12400	32	3880	500	8790	10	1	6314290	765	-29.90	1.45	12	0.61	-405.00	8362.00	45300	20240514	-73.27	12100	20241209	0.08	45300	-73.27	20240514	12100	0.08	20241209	45300	-73.27	20240514	12100	0.08	20241209	4.90	N	219130	500	31 억		237748	N	N	0	N	00	N
123	20241209	150935	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12300	-640	5	-4.95	423777930	34579	158.97	12520	12700	12100	16820	9060	12940	12255.36	3.77	0	-2099	13700	13320	12960	12580	12220	13140	12400	32	3880	500	8790	10	1	6314290	777	-30.37	1.47	12	0.55	-405.00	8362.00	45300	20240514	-72.85	12100	20241209	1.65	45300	-72.85	20240514	12100	1.65	20241209	45300	-72.85	20240514	12100	1.65	20241209	4.90	N	219130	500	31 억		237748	N	N	0	N	00	N
124	20241209	140936	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12140	-800	5	-6.18	329250290	26855	123.46	12520	12700	12100	16820	9060	12940	12260.30	3.77	0	-1729	13700	13320	12960	12580	12220	13140	12400	32	3880	500	8790	10	1	6314290	767	-29.98	1.45	12	0.43	-405.00	8362.00	45300	20240514	-73.20	12100	20241209	0.33	45300	-73.20	20240514	12100	0.33	20241209	45300	-73.20	20240514	12100	0.33	20241209	4.90	N	219130	500	31 억		237748	N	N	0	N	00	N
125	20241209	130938	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12260	-680	5	-5.26	275220350	22429	103.11	12520	12700	12100	16820	9060	12940	12270.74	3.77	0	-1423	13700	13320	12960	12580	12220	13140	12400	32	3880	500	8790	10	1	6314290	774	-30.27	1.47	12	0.36	-405.00	8362.00	45300	20240514	-72.94	12100	20241209	1.32	45300	-72.94	20240514	12100	1.32	20241209	45300	-72.94	20240514	12100	1.32	20241209	4.90	N	219130	500	31 억		237748	N	N	0	N	00	N
126	20241209	120934	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12330	-610	5	-4.71	254919980	20777	95.52	12520	12700	12100	16820	9060	12940	12269.34	3.77	0	-1273	13700	13320	12960	12580	12220	13140	12400	32	3880	500	8790	10	1	6314290	779	-30.44	1.47	12	0.33	-405.00	8362.00	45300	20240514	-72.78	12100	20241209	1.90	45300	-72.78	20240514	12100	1.90	20241209	45300	-72.78	20240514	12100	1.90	20241209	4.90	N	219130	500	31 억		237748	N	N	0	N	00	N
127	20241209	110936	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12220	-720	5	-5.56	195716070	15936	73.26	12520	12700	12100	16820	9060	12940	12281.38	3.77	0	-2363	13700	13320	12960	12580	12220	13140	12400	32	3880	500	8790	10	1	6314290	772	-30.17	1.46	12	0.25	-405.00	8362.00	45300	20240514	-73.02	12100	20241209	0.99	45300	-73.02	20240514	12100	0.99	20241209	45300	-73.02	20240514	12100	0.99	20241209	4.90	N	219130	500	31 억		237748	N	N	0	N	00	N
128	20241209	100933	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12400	-540	5	-4.17	126342770	10287	47.29	12520	12700	12100	16820	9060	12940	12281.79	3.77	0	-1515	13700	13320	12960	12580	12220	13140	12400	32	3880	500	8790	10	1	6314290	783	-30.62	1.48	12	0.16	-405.00	8362.00	45300	20240514	-72.63	12100	20241209	2.48	45300	-72.63	20240514	12100	2.48	20241209	45300	-72.63	20240514	12100	2.48	20241209	4.90	N	219130	500	31 억		237748	N	N	0	N	00	N
129	20241209	090928	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12250	-690	5	-5.33	35634350	2898	13.32	12520	12530	12100	16820	9060	12940	12296.19	3.77	0	-808	13700	13320	12960	12580	12220	13140	12400	32	3880	500	8790	10	1	6314290	774	-30.25	1.46	12	0.05	-405.00	8362.00	45300	20240514	-72.96	12100	20241209	1.24	45300	-72.96	20240514	12100	1.24	20241209	45300	-72.96	20240514	12100	1.24	20241209	4.90	N	219130	500	31 억		237748	N	N	0	N	00	N
130	20241206	160926	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12940	-410	5	-3.07	280260130	21751	71.07	13320	13340	12600	17350	9350	13350	12884.93	3.73	0	3868	14110	13730	13340	12960	12570	13920	13150	32	4000	500	9070	10	1	6314290	817	-31.95	1.55	12	0.34	-405.00	8362.00	45300	20240514	-71.43	12470	20241119	3.77	45300	-71.43	20240514	12470	3.77	20241119	45300	-71.43	20240514	12470	3.77	20241119	4.93	N	219130	500	31 억		235335	N	N	0	N	00	N
131	20241206	150931	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12950	-400	5	-3.00	267547970	20768	67.86	13320	13340	12600	17350	9350	13350	12882.70	3.73	0	4035	14110	13730	13340	12960	12570	13920	13150	32	4000	500	9070	10	1	6314290	818	-31.98	1.55	12	0.33	-405.00	8362.00	45300	20240514	-71.41	12470	20241119	3.85	45300	-71.41	20240514	12470	3.85	20241119	45300	-71.41	20240514	12470	3.85	20241119	4.93	N	219130	500	31 억		235335	N	N	0	N	00	N
132	20241206	140928	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12810	-540	5	-4.04	188769570	14669	47.93	13320	13340	12600	17350	9350	13350	12868.61	3.73	0	-577	14110	13730	13340	12960	12570	13920	13150	32	4000	500	9070	10	1	6314290	809	-31.63	1.53	12	0.23	-405.00	8362.00	45300	20240514	-71.72	12470	20241119	2.73	45300	-71.72	20240514	12470	2.73	20241119	45300	-71.72	20240514	12470	2.73	20241119	4.93	N	219130	500	31 억		235335	N	N	0	N	00	N
133	20241206	130929	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12780	-570	5	-4.27	159479640	12377	40.44	13320	13340	12600	17350	9350	13350	12885.16	3.73	0	-1688	14110	13730	13340	12960	12570	13920	13150	32	4000	500	9070	10	1	6314290	807	-31.56	1.53	12	0.20	-405.00	8362.00	45300	20240514	-71.79	12470	20241119	2.49	45300	-71.79	20240514	12470	2.49	20241119	45300	-71.79	20240514	12470	2.49	20241119	4.93	N	219130	500	31 억		235335	N	N	0	N	00	N
134	20241206	120924	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12870	-480	5	-3.60	146021830	11329	37.02	13320	13340	12600	17350	9350	13350	12889.21	3.73	0	-1729	14110	13730	13340	12960	12570	13920	13150	32	4000	500	9070	10	1	6314290	813	-31.78	1.54	12	0.18	-405.00	8362.00	45300	20240514	-71.59	12470	20241119	3.21	45300	-71.59	20240514	12470	3.21	20241119	45300	-71.59	20240514	12470	3.21	20241119	4.93	N	219130	500	31 억		235335	N	N	0	N	00	N
135	20241206	110920	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12790	-560	5	-4.19	111428110	8636	28.22	13320	13340	12600	17350	9350	13350	12902.75	3.73	0	-4002	14110	13730	13340	12960	12570	13920	13150	32	4000	500	9070	10	1	6314290	808	-31.58	1.53	12	0.14	-405.00	8362.00	45300	20240514	-71.77	12470	20241119	2.57	45300	-71.77	20240514	12470	2.57	20241119	45300	-71.77	20240514	12470	2.57	20241119	4.93	N	219130	500	31 억		235335	N	N	0	N	00	N
136	20241206	100920	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12810	-540	5	-4.04	63056480	4829	15.78	13320	13340	12810	17350	9350	13350	13057.88	3.73	0	-2015	14110	13730	13340	12960	12570	13920	13150	32	4000	500	9070	10	1	6314290	809	-31.63	1.53	12	0.08	-405.00	8362.00	45300	20240514	-71.72	12470	20241119	2.73	45300	-71.72	20240514	12470	2.73	20241119	45300	-71.72	20240514	12470	2.73	20241119	4.93	N	219130	500	31 억		235335	N	N	0	N	00	N
137	20241206	090927	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13270	-80	5	-0.60	3718140	279	0.91	13320	13340	13270	17350	9350	13350	13326.67	3.73	0	222	14110	13730	13340	12960	12570	13920	13150	32	4000	500	9070	10	1	6314290	838	-32.77	1.59	12	0.00	-405.00	8362.00	45300	20240514	-70.71	12470	20241119	6.42	45300	-70.71	20240514	12470	6.42	20241119	45300	-70.71	20240514	12470	6.42	20241119	4.93	N	219130	500	31 억		235335	N	N	0	N	00	N
138	20241205	160909	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13350	140	2	1.06	405460920	30213	54.05	12960	13720	12950	17170	9250	13210	13420.08	3.62	0	6778	13763	13486	13083	12806	12403	13625	12945	32	3960	500	8980	10	1	6314290	843	-32.96	1.60	12	0.48	-405.00	8362.00	45300	20240514	-70.53	12470	20241119	7.06	45300	-70.53	20240514	12470	7.06	20241119	45300	-70.53	20240514	12470	7.06	20241119	4.90	N	219130	500	31 억		228348	N	N	0	N	00	N
139	20241205	150915	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13460	250	2	1.89	348049640	25932	46.39	12960	13720	12950	17170	9250	13210	13421.63	3.62	0	8591	13763	13486	13083	12806	12403	13625	12945	32	3960	500	8980	10	1	6314290	850	-33.23	1.61	12	0.41	-405.00	8362.00	45300	20240514	-70.29	12470	20241119	7.94	45300	-70.29	20240514	12470	7.94	20241119	45300	-70.29	20240514	12470	7.94	20241119	4.90	N	219130	500	31 억		228348	N	N	0	N	00	N
140	20241205	140902	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13570	360	2	2.73	317161410	23645	42.30	12960	13720	12950	17170	9250	13210	13413.47	3.62	0	8275	13763	13486	13083	12806	12403	13625	12945	32	3960	500	8980	10	1	6314290	857	-33.51	1.62	12	0.37	-405.00	8362.00	45300	20240514	-70.04	12470	20241119	8.82	45300	-70.04	20240514	12470	8.82	20241119	45300	-70.04	20240514	12470	8.82	20241119	4.90	N	219130	500	31 억		228348	N	N	0	N	00	N
141	20241205	130911	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13670	460	2	3.48	274540380	20512	36.69	12960	13670	12950	17170	9250	13210	13384.38	3.62	0	6231	13763	13486	13083	12806	12403	13625	12945	32	3960	500	8980	10	1	6314290	863	-33.75	1.63	12	0.32	-405.00	8362.00	45300	20240514	-69.82	12470	20241119	9.62	45300	-69.82	20240514	12470	9.62	20241119	45300	-69.82	20240514	12470	9.62	20241119	4.90	N	219130	500	31 억		228348	N	N	0	N	00	N
142	20241205	120911	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13590	380	2	2.88	225151710	16864	30.17	12960	13670	12950	17170	9250	13210	13351.03	3.62	0	5816	13763	13486	13083	12806	12403	13625	12945	32	3960	500	8980	10	1	6314290	858	-33.56	1.63	12	0.27	-405.00	8362.00	45300	20240514	-70.00	12470	20241119	8.98	45300	-70.00	20240514	12470	8.98	20241119	45300	-70.00	20240514	12470	8.98	20241119	4.90	N	219130	500	31 억		228348	N	N	0	N	00	N
143	20241205	110910	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13440	230	2	1.74	161309660	12149	21.73	12960	13600	12950	17170	9250	13210	13277.61	3.62	0	4735	13763	13486	13083	12806	12403	13625	12945	32	3960	500	8980	10	1	6314290	849	-33.19	1.61	12	0.19	-405.00	8362.00	45300	20240514	-70.33	12470	20241119	7.78	45300	-70.33	20240514	12470	7.78	20241119	45300	-70.33	20240514	12470	7.78	20241119	4.90	N	219130	500	31 억		228348	N	N	0	N	00	N
144	20241205	100907	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13210	0	3	0.00	67538140	5148	9.21	12960	13350	12950	17170	9250	13210	13119.30	3.62	0	543	13763	13486	13083	12806	12403	13625	12945	32	3960	500	8980	10	1	6314290	834	-32.62	1.58	12	0.08	-405.00	8362.00	45300	20240514	-70.84	12470	20241119	5.93	45300	-70.84	20240514	12470	5.93	20241119	45300	-70.84	20240514	12470	5.93	20241119	4.90	N	219130	500	31 억		228348	N	N	0	N	00	N
145	20241205	090914	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13090	-120	5	-0.91	4639920	355	0.64	12960	13100	12950	17170	9250	13210	13070.20	3.62	0	-102	13763	13486	13083	12806	12403	13625	12945	32	3960	500	8980	10	1	6314290	827	-32.32	1.57	12	0.01	-405.00	8362.00	45300	20240514	-71.10	12470	20241119	4.97	45300	-71.10	20240514	12470	4.97	20241119	45300	-71.10	20240514	12470	4.97	20241119	4.90	N	219130	500	31 억		228348	N	N	0	N	00	N
146	20241204	160855	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13210	-250	5	-1.86	595523100	45926	153.87	13170	13360	12680	17490	9430	13460	12967.01	3.64	0	-1207	13786	13622	13386	13222	12986	13705	13305	32	4030	500	9150	10	1	6314290	834	-32.62	1.58	12	0.73	-405.00	8362.00	45300	20240514	-70.84	12470	20241119	5.93	45300	-70.84	20240514	12470	5.93	20241119	45300	-70.84	20240514	12470	5.93	20241119	5.00	N	219130	500	31 억		229542	N	N	0	N	00	N
147	20241204	150855	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13160	-300	5	-2.23	555921560	42930	143.83	13170	13360	12680	17490	9430	13460	12949.49	3.64	0	85	13786	13622	13386	13222	12986	13705	13305	32	4030	500	9150	10	1	6314290	831	-32.49	1.57	12	0.68	-405.00	8362.00	45300	20240514	-70.95	12470	20241119	5.53	45300	-70.95	20240514	12470	5.53	20241119	45300	-70.95	20240514	12470	5.53	20241119	5.00	N	219130	500	31 억		229542	N	N	0	N	00	N
148	20241204	140857	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12960	-500	5	-3.71	507860580	39239	131.46	13170	13360	12680	17490	9430	13460	12942.75	3.64	0	116	13786	13622	13386	13222	12986	13705	13305	32	4030	500	9150	10	1	6314290	818	-32.00	1.55	12	0.62	-405.00	8362.00	45300	20240514	-71.39	12470	20241119	3.93	45300	-71.39	20240514	12470	3.93	20241119	45300	-71.39	20240514	12470	3.93	20241119	5.00	N	219130	500	31 억		229542	N	N	0	N	00	N
149	20241204	130850	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13100	-360	5	-2.67	474745200	36707	122.98	13170	13360	12680	17490	9430	13460	12933.37	3.64	0	90	13786	13622	13386	13222	12986	13705	13305	32	4030	500	9150	10	1	6314290	827	-32.35	1.57	12	0.58	-405.00	8362.00	45300	20240514	-71.08	12470	20241119	5.05	45300	-71.08	20240514	12470	5.05	20241119	45300	-71.08	20240514	12470	5.05	20241119	5.00	N	219130	500	31 억		229542	N	N	0	N	00	N
150	20241204	120845	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13050	-410	5	-3.05	411858490	31888	106.83	13170	13360	12680	17490	9430	13460	12915.78	3.64	0	-1735	13786	13622	13386	13222	12986	13705	13305	32	4030	500	9150	10	1	6314290	824	-32.22	1.56	12	0.51	-405.00	8362.00	45300	20240514	-71.19	12470	20241119	4.65	45300	-71.19	20240514	12470	4.65	20241119	45300	-71.19	20240514	12470	4.65	20241119	5.00	N	219130	500	31 억		229542	N	N	0	N	00	N
151	20241204	110838	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12780	-680	5	-5.05	281350540	21698	72.69	13170	13360	12760	17490	9430	13460	12966.66	3.64	0	-2203	13786	13622	13386	13222	12986	13705	13305	32	4030	500	9150	10	1	6314290	807	-31.56	1.53	12	0.34	-405.00	8362.00	45300	20240514	-71.79	12470	20241119	2.49	45300	-71.79	20240514	12470	2.49	20241119	45300	-71.79	20240514	12470	2.49	20241119	5.00	N	219130	500	31 억		229542	N	N	0	N	00	N
152	20241204	100842	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12850	-610	5	-4.53	150835190	11554	38.71	13170	13360	12850	17490	9430	13460	13054.80	3.64	0	-3641	13786	13622	13386	13222	12986	13705	13305	32	4030	500	9150	10	1	6314290	811	-31.73	1.54	12	0.18	-405.00	8362.00	45300	20240514	-71.63	12470	20241119	3.05	45300	-71.63	20240514	12470	3.05	20241119	45300	-71.63	20240514	12470	3.05	20241119	5.00	N	219130	500	31 억		229542	N	N	0	N	00	N
153	20241204	090901	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13330	-130	5	-0.97	9651160	730	2.45	13170	13330	13120	17490	9430	13460	13220.77	3.64	0	205	13786	13622	13386	13222	12986	13705	13305	32	4030	500	9150	10	1	6314290	842	-32.91	1.59	12	0.01	-405.00	8362.00	45300	20240514	-70.57	12470	20241119	6.90	45300	-70.57	20240514	12470	6.90	20241119	45300	-70.57	20240514	12470	6.90	20241119	5.00	N	219130	500	31 억		229542	N	N	0	N	00	N
154	20241203	160934	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13460	-40	5	-0.30	398614570	29848	100.62	13370	13550	13150	17550	9450	13500	13354.82	3.67	0	-2464	14313	13906	13553	13146	12793	13730	12970	32	4050	500	9180	10	1	6314290	850	-33.23	1.61	12	0.47	-405.00	8362.00	45300	20240514	-70.29	12470	20241119	7.94	45300	-70.29	20240514	12470	7.94	20241119	45300	-70.29	20240514	12470	7.94	20241119	4.98	N	219130	500	31 억		232049	N	N	0	N	00	N
155	20241203	151008	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13540	40	2	0.30	376552410	28214	95.11	13370	13550	13150	17550	9450	13500	13346.30	3.67	0	-2298	14313	13906	13553	13146	12793	13730	12970	32	4050	500	9180	10	1	6314290	855	-33.43	1.62	12	0.45	-405.00	8362.00	45300	20240514	-70.11	12470	20241119	8.58	45300	-70.11	20240514	12470	8.58	20241119	45300	-70.11	20240514	12470	8.58	20241119	4.98	N	219130	500	31 억		232049	N	N	0	N	00	N
156	20241203	140949	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13420	-80	5	-0.59	311518510	23387	78.84	13370	13550	13150	17550	9450	13500	13320.16	3.67	0	-1750	14313	13906	13553	13146	12793	13730	12970	32	4050	500	9180	10	1	6314290	847	-33.14	1.60	12	0.37	-405.00	8362.00	45300	20240514	-70.38	12470	20241119	7.62	45300	-70.38	20240514	12470	7.62	20241119	45300	-70.38	20240514	12470	7.62	20241119	4.98	N	219130	500	31 억		232049	N	N	0	N	00	N
157	20241203	130952	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13420	-80	5	-0.59	267820310	20128	67.85	13370	13550	13150	17550	9450	13500	13305.86	3.67	0	-1136	14313	13906	13553	13146	12793	13730	12970	32	4050	500	9180	10	1	6314290	847	-33.14	1.60	12	0.32	-405.00	8362.00	45300	20240514	-70.38	12470	20241119	7.62	45300	-70.38	20240514	12470	7.62	20241119	45300	-70.38	20240514	12470	7.62	20241119	4.98	N	219130	500	31 억		232049	N	N	0	N	00	N
158	20241203	121003	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13350	-150	5	-1.11	212840670	16011	53.97	13370	13550	13150	17550	9450	13500	13293.40	3.67	0	-1198	14313	13906	13553	13146	12793	13730	12970	32	4050	500	9180	10	1	6314290	843	-32.96	1.60	12	0.25	-405.00	8362.00	45300	20240514	-70.53	12470	20241119	7.06	45300	-70.53	20240514	12470	7.06	20241119	45300	-70.53	20240514	12470	7.06	20241119	4.98	N	219130	500	31 억		232049	N	N	0	N	00	N
159	20241203	110946	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13210	-290	5	-2.15	174531190	13128	44.25	13370	13550	13150	17550	9450	13500	13294.58	3.67	0	-1937	14313	13906	13553	13146	12793	13730	12970	32	4050	500	9180	10	1	6314290	834	-32.62	1.58	12	0.21	-405.00	8362.00	45300	20240514	-70.84	12470	20241119	5.93	45300	-70.84	20240514	12470	5.93	20241119	45300	-70.84	20240514	12470	5.93	20241119	4.98	N	219130	500	31 억		232049	N	N	0	N	00	N
160	20241203	100930	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13240	-260	5	-1.93	90387250	6758	22.78	13370	13550	13220	17550	9450	13500	13374.85	3.67	0	269	14313	13906	13553	13146	12793	13730	12970	32	4050	500	9180	10	1	6314290	836	-32.69	1.58	12	0.11	-405.00	8362.00	45300	20240514	-70.77	12470	20241119	6.17	45300	-70.77	20240514	12470	6.17	20241119	45300	-70.77	20240514	12470	6.17	20241119	4.98	N	219130	500	31 억		232049	N	N	0	N	00	N
161	20241203	090921	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13460	-40	5	-0.30	6383830	477	1.61	13370	13470	13370	17550	9450	13500	13383.29	3.67	0	133	14313	13906	13553	13146	12793	13730	12970	32	4050	500	9180	10	1	6314290	850	-33.23	1.61	12	0.01	-405.00	8362.00	45300	20240514	-70.29	12470	20241119	7.94	45300	-70.29	20240514	12470	7.94	20241119	45300	-70.29	20240514	12470	7.94	20241119	4.98	N	219130	500	31 억		232049	N	N	0	N	00	N
162	20241202	160908	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13500	-350	5	-2.53	397142160	29659	129.05	13850	13960	13200	18000	9700	13850	13390.27	3.72	0	-2899	14776	14312	13906	13442	13036	14110	13240	32	4150	500	9410	10	1	6314290	852	-33.33	1.61	12	0.47	-405.00	8362.00	45300	20240514	-70.20	12470	20241119	8.26	45300	-70.20	20240514	12470	8.26	20241119	45300	-70.20	20240514	12470	8.26	20241119	5.00	N	219130	500	31 억		234984	N	N	0	N	00	N
163	20241202	151015	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13320	-530	5	-3.83	327070940	24437	106.33	13850	13960	13200	18000	9700	13850	13384.25	3.72	0	-930	14776	14312	13906	13442	13036	14110	13240	32	4150	500	9410	10	1	6314290	841	-32.89	1.59	12	0.39	-405.00	8362.00	45300	20240514	-70.60	12470	20241119	6.82	45300	-70.60	20240514	12470	6.82	20241119	45300	-70.60	20240514	12470	6.82	20241119	5.00	N	219130	500	31 억		234984	N	N	0	N	00	N
164	20241202	140943	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13410	-440	5	-3.18	222748130	16659	72.49	13850	13960	13200	18000	9700	13850	13371.04	3.72	0	1259	14776	14312	13906	13442	13036	14110	13240	32	4150	500	9410	10	1	6314290	847	-33.11	1.60	12	0.26	-405.00	8362.00	45300	20240514	-70.40	12470	20241119	7.54	45300	-70.40	20240514	12470	7.54	20241119	45300	-70.40	20240514	12470	7.54	20241119	5.00	N	219130	500	31 억		234984	N	N	0	N	00	N
165	20241202	130919	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13290	-560	5	-4.04	202354170	15126	65.82	13850	13960	13200	18000	9700	13850	13377.90	3.72	0	601	14776	14312	13906	13442	13036	14110	13240	32	4150	500	9410	10	1	6314290	839	-32.81	1.59	12	0.24	-405.00	8362.00	45300	20240514	-70.66	12470	20241119	6.58	45300	-70.66	20240514	12470	6.58	20241119	45300	-70.66	20240514	12470	6.58	20241119	5.00	N	219130	500	31 억		234984	N	N	0	N	00	N
166	20241202	120938	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13310	-540	5	-3.90	149282640	11121	48.39	13850	13960	13270	18000	9700	13850	13423.49	3.72	0	680	14776	14312	13906	13442	13036	14110	13240	32	4150	500	9410	10	1	6314290	840	-32.86	1.59	12	0.18	-405.00	8362.00	45300	20240514	-70.62	12470	20241119	6.74	45300	-70.62	20240514	12470	6.74	20241119	45300	-70.62	20240514	12470	6.74	20241119	5.00	N	219130	500	31 억		234984	N	N	0	N	00	N
167	20241202	110846	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13380	-470	5	-3.39	119185990	8859	38.55	13850	13960	13270	18000	9700	13850	13453.66	3.72	0	203	14776	14312	13906	13442	13036	14110	13240	32	4150	500	9410	10	1	6314290	845	-33.04	1.60	12	0.14	-405.00	8362.00	45300	20240514	-70.46	12470	20241119	7.30	45300	-70.46	20240514	12470	7.30	20241119	45300	-70.46	20240514	12470	7.30	20241119	5.00	N	219130	500	31 억		234984	N	N	0	N	00	N
168	20241202	100901	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13460	-390	5	-2.82	55010030	4060	17.67	13850	13960	13420	18000	9700	13850	13549.27	3.72	0	-151	14776	14312	13906	13442	13036	14110	13240	32	4150	500	9410	10	1	6314290	850	-33.23	1.61	12	0.06	-405.00	8362.00	45300	20240514	-70.29	12470	20241119	7.94	45300	-70.29	20240514	12470	7.94	20241119	45300	-70.29	20240514	12470	7.94	20241119	5.00	N	219130	500	31 억		234984	N	N	0	N	00	N
169	20241202	090856	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13620	-230	5	-1.66	8507060	620	2.70	13850	13960	13620	18000	9700	13850	13721.06	3.72	0	220	14776	14312	13906	13442	13036	14110	13240	32	4150	500	9410	10	1	6314290	860	-33.63	1.63	12	0.01	-405.00	8362.00	45300	20240514	-69.93	12470	20241119	9.22	45300	-69.93	20240514	12470	9.22	20241119	45300	-69.93	20240514	12470	9.22	20241119	5.00	N	219130	500	31 억		234984	N	N	0	N	00	N