KissMeData/044990/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	160525	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	15840	290	2	1.86	63105140	4015	36.55	15400	15840	15400	20200	10890	15550	15717.19	0.15	1445	1478	16483	16016	15783	15316	15083	15900	15200	40	4650	500	10880	10	1	8036064	1273	3.95	1.37	12	0.05	4013.00	11592.00	31900	20240808	-50.34	14700	20241209	7.76	31900	-50.34	20240808	14700	7.76	20241209	31900	-50.34	20240808	14700	7.76	20241209	0.14	N	044990	500	40 억		11763	N	N	0	N	00	N
3	20241231	150526	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	15840	290	2	1.86	63105140	4015	36.55	15400	15840	15400	20200	10890	15550	15717.19	0.15	1445	1478	16483	16016	15783	15316	15083	15900	15200	40	4650	500	10880	10	1	8036064	1273	3.95	1.37	12	0.05	4013.00	11592.00	31900	20240808	-50.34	14700	20241209	7.76	31900	-50.34	20240808	14700	7.76	20241209	31900	-50.34	20240808	14700	7.76	20241209	0.14	N	044990	500	40 억		11763	N	N	0	N	00	N
4	20241231	140524	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	15840	290	2	1.86	63105140	4015	36.55	15400	15840	15400	20200	10890	15550	15717.19	0.15	1445	1478	16483	16016	15783	15316	15083	15900	15200	40	4650	500	10880	10	1	8036064	1273	3.95	1.37	12	0.05	4013.00	11592.00	31900	20240808	-50.34	14700	20241209	7.76	31900	-50.34	20240808	14700	7.76	20241209	31900	-50.34	20240808	14700	7.76	20241209	0.14	N	044990	500	40 억		11763	N	N	0	N	00	N
5	20241231	130525	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	15840	290	2	1.86	63105140	4015	36.55	15400	15840	15400	20200	10890	15550	15717.19	0.15	1445	1478	16483	16016	15783	15316	15083	15900	15200	40	4650	500	10880	10	1	8036064	1273	3.95	1.37	12	0.05	4013.00	11592.00	31900	20240808	-50.34	14700	20241209	7.76	31900	-50.34	20240808	14700	7.76	20241209	31900	-50.34	20240808	14700	7.76	20241209	0.14	N	044990	500	40 억		11763	N	N	0	N	00	N
6	20241231	120525	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	15840	290	2	1.86	63105140	4015	36.55	15400	15840	15400	20200	10890	15550	15717.19	0.15	1445	1478	16483	16016	15783	15316	15083	15900	15200	40	4650	500	10880	10	1	8036064	1273	3.95	1.37	12	0.05	4013.00	11592.00	31900	20240808	-50.34	14700	20241209	7.76	31900	-50.34	20240808	14700	7.76	20241209	31900	-50.34	20240808	14700	7.76	20241209	0.14	N	044990	500	40 억		11763	N	N	0	N	00	N
7	20241231	110524	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	15840	290	2	1.86	63105140	4015	36.55	15400	15840	15400	20200	10890	15550	15717.19	0.15	1445	1478	16483	16016	15783	15316	15083	15900	15200	40	4650	500	10880	10	1	8036064	1273	3.95	1.37	12	0.05	4013.00	11592.00	31900	20240808	-50.34	14700	20241209	7.76	31900	-50.34	20240808	14700	7.76	20241209	31900	-50.34	20240808	14700	7.76	20241209	0.14	N	044990	500	40 억		11763	N	N	0	N	00	N
8	20241231	100517	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	15840	290	2	1.86	63105140	4015	36.55	15400	15840	15400	20200	10890	15550	15717.19	0.15	1445	1478	16483	16016	15783	15316	15083	15900	15200	40	4650	500	10880	10	1	8036064	1273	3.95	1.37	12	0.05	4013.00	11592.00	31900	20240808	-50.34	14700	20241209	7.76	31900	-50.34	20240808	14700	7.76	20241209	31900	-50.34	20240808	14700	7.76	20241209	0.14	N	044990	500	40 억		11763	N	N	0	N	00	N
9	20241231	090526	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	15840	290	2	1.86	63105140	4015	36.55	15400	15840	15400	20200	10890	15550	15717.19	0.15	1445	1478	16483	16016	15783	15316	15083	15900	15200	40	4650	500	10880	10	1	8036064	1273	3.95	1.37	12	0.05	4013.00	11592.00	31900	20240808	-50.34	14700	20241209	7.76	31900	-50.34	20240808	14700	7.76	20241209	31900	-50.34	20240808	14700	7.76	20241209	0.14	N	044990	500	40 억		11763	N	N	0	N	00	N
10	20241230	160522	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	15840	290	2	1.86	63105140	4015	36.55	15400	15840	15400	20200	10890	15550	15717.19	0.13	0	1478	16483	16016	15783	15316	15083	15900	15200	40	4650	500	10880	10	1	8036064	1273	3.95	1.37	12	0.05	4013.00	11592.00	31900	20240808	-50.34	14700	20241209	7.76	31900	-50.34	20240808	14700	7.76	20241209	31900	-50.34	20240808	14700	7.76	20241209	0.14	N	044990	500	40 억		10318	N	N	0	N	00	N
11	20241230	150525	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	15800	250	2	1.61	60096500	3825	34.82	15400	15820	15400	20200	10890	15550	15711.50	0.13	0	1472	16483	16016	15783	15316	15083	15900	15200	40	4650	500	10880	10	1	8036064	1270	3.94	1.36	12	0.05	4013.00	11592.00	31900	20240808	-50.47	14700	20241209	7.48	31900	-50.47	20240808	14700	7.48	20241209	31900	-50.47	20240808	14700	7.48	20241209	0.14	N	044990	500	40 억		10318	N	N	0	N	00	N
12	20241230	140524	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	15810	260	2	1.67	38108530	2431	22.13	15400	15820	15400	20200	10890	15550	15676.07	0.13	0	729	16483	16016	15783	15316	15083	15900	15200	40	4650	500	10880	10	1	8036064	1271	3.94	1.36	12	0.03	4013.00	11592.00	31900	20240808	-50.44	14700	20241209	7.55	31900	-50.44	20240808	14700	7.55	20241209	31900	-50.44	20240808	14700	7.55	20241209	0.14	N	044990	500	40 억		10318	N	N	0	N	00	N
13	20241230	130524	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	15730	180	2	1.16	27576360	1763	16.05	15400	15820	15400	20200	10890	15550	15641.72	0.13	0	121	16483	16016	15783	15316	15083	15900	15200	40	4650	500	10880	10	1	8036064	1264	3.92	1.36	12	0.02	4013.00	11592.00	31900	20240808	-50.69	14700	20241209	7.01	31900	-50.69	20240808	14700	7.01	20241209	31900	-50.69	20240808	14700	7.01	20241209	0.14	N	044990	500	40 억		10318	N	N	0	N	00	N
14	20241230	120522	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	15620	70	2	0.45	25989130	1662	15.13	15400	15820	15400	20200	10890	15550	15637.26	0.13	0	51	16483	16016	15783	15316	15083	15900	15200	40	4650	500	10880	10	1	8036064	1255	3.89	1.35	12	0.02	4013.00	11592.00	31900	20240808	-51.03	14700	20241209	6.26	31900	-51.03	20240808	14700	6.26	20241209	31900	-51.03	20240808	14700	6.26	20241209	0.14	N	044990	500	40 억		10318	N	N	0	N	00	N
15	20241230	110524	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	15630	80	2	0.51	17489090	1118	10.18	15400	15820	15400	20200	10890	15550	15643.19	0.13	0	61	16483	16016	15783	15316	15083	15900	15200	40	4650	500	10880	10	1	8036064	1256	3.89	1.35	12	0.01	4013.00	11592.00	31900	20240808	-51.00	14700	20241209	6.33	31900	-51.00	20240808	14700	6.33	20241209	31900	-51.00	20240808	14700	6.33	20241209	0.14	N	044990	500	40 억		10318	N	N	0	N	00	N
16	20241230	100524	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	15720	170	2	1.09	6812900	439	4.00	15400	15820	15400	20200	10890	15550	15519.13	0.13	0	255	16483	16016	15783	15316	15083	15900	15200	40	4650	500	10880	10	1	8036064	1263	3.92	1.36	12	0.01	4013.00	11592.00	31900	20240808	-50.72	14700	20241209	6.94	31900	-50.72	20240808	14700	6.94	20241209	31900	-50.72	20240808	14700	6.94	20241209	0.14	N	044990	500	40 억		10318	N	N	0	N	00	N
17	20241230	090525	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	15400	-150	5	-0.96	2556400	166	1.51	15400	15400	15400	20200	10890	15550	15400.00	0.13	0	114	16483	16016	15783	15316	15083	15900	15200	40	4650	500	10880	10	1	8036064	1238	3.84	1.33	12	0.00	4013.00	11592.00	31900	20240808	-51.72	14700	20241209	4.76	31900	-51.72	20240808	14700	4.76	20241209	31900	-51.72	20240808	14700	4.76	20241209	0.14	N	044990	500	40 억		10318	N	N	0	N	00	N
18	20241227	160521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15550	-430	5	-2.69	174759000	10982	102.91	15970	16250	15550	20750	11190	15980	15913.22	0.12	0	1018	16433	16206	16063	15836	15693	16135	15765	40	4770	500	11180	10	1	8036064	1250	3.87	1.34	12	0.14	4013.00	11592.00	31900	20240808	-51.25	14700	20241209	5.78	31900	-51.25	20240808	14700	5.78	20241209	31900	-51.25	20240808	14700	5.78	20241209	0.12	N	044990	500	40 억		9300	N	N	0	N	00	N
19	20241227	150521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15870	-110	5	-0.69	149095770	9337	87.50	15970	16250	15670	20750	11190	15980	15968.27	0.12	0	1045	16433	16206	16063	15836	15693	16135	15765	40	4770	500	11180	10	1	8036064	1275	3.95	1.37	12	0.12	4013.00	11592.00	31900	20240808	-50.25	14700	20241209	7.96	31900	-50.25	20240808	14700	7.96	20241209	31900	-50.25	20240808	14700	7.96	20241209	0.12	N	044990	500	40 억		9300	N	N	0	N	00	N
20	20241227	140523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16090	110	2	0.69	138051500	8643	81.00	15970	16250	15670	20750	11190	15980	15972.64	0.12	0	1081	16433	16206	16063	15836	15693	16135	15765	40	4770	500	11180	10	1	8036064	1293	4.01	1.39	12	0.11	4013.00	11592.00	31900	20240808	-49.56	14700	20241209	9.46	31900	-49.56	20240808	14700	9.46	20241209	31900	-49.56	20240808	14700	9.46	20241209	0.12	N	044990	500	40 억		9300	N	N	0	N	00	N
21	20241227	130523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16250	270	2	1.69	128173650	8032	75.27	15970	16250	15670	20750	11190	15980	15957.87	0.12	0	1384	16433	16206	16063	15836	15693	16135	15765	40	4770	500	11180	10	1	8036064	1306	4.05	1.40	12	0.10	4013.00	11592.00	31900	20240808	-49.06	14700	20241209	10.54	31900	-49.06	20240808	14700	10.54	20241209	31900	-49.06	20240808	14700	10.54	20241209	0.12	N	044990	500	40 억		9300	N	N	0	N	00	N
22	20241227	120522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16000	20	2	0.13	86575850	5451	51.08	15970	16090	15670	20750	11190	15980	15882.56	0.12	0	259	16433	16206	16063	15836	15693	16135	15765	40	4770	500	11180	10	1	8036064	1286	3.99	1.38	12	0.07	4013.00	11592.00	31900	20240808	-49.84	14700	20241209	8.84	31900	-49.84	20240808	14700	8.84	20241209	31900	-49.84	20240808	14700	8.84	20241209	0.12	N	044990	500	40 억		9300	N	N	0	N	00	N
23	20241227	110521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16060	80	2	0.50	73392420	4627	43.36	15970	16090	15670	20750	11190	15980	15861.77	0.12	0	429	16433	16206	16063	15836	15693	16135	15765	40	4770	500	11180	10	1	8036064	1291	4.00	1.39	12	0.06	4013.00	11592.00	31900	20240808	-49.66	14700	20241209	9.25	31900	-49.66	20240808	14700	9.25	20241209	31900	-49.66	20240808	14700	9.25	20241209	0.12	N	044990	500	40 억		9300	N	N	0	N	00	N
24	20241227	100521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15900	-80	5	-0.50	47136890	2989	28.01	15970	15970	15670	20750	11190	15980	15770.12	0.12	0	559	16433	16206	16063	15836	15693	16135	15765	40	4770	500	11180	10	1	8036064	1278	3.96	1.37	12	0.04	4013.00	11592.00	31900	20240808	-50.16	14700	20241209	8.16	31900	-50.16	20240808	14700	8.16	20241209	31900	-50.16	20240808	14700	8.16	20241209	0.12	N	044990	500	40 억		9300	N	N	0	N	00	N
25	20241227	090523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15900	-80	5	-0.50	2098940	132	1.24	15970	15970	15900	20750	11190	15980	15901.06	0.12	0	-129	16433	16206	16063	15836	15693	16135	15765	40	4770	500	11180	10	1	8036064	1278	3.96	1.37	12	0.00	4013.00	11592.00	31900	20240808	-50.16	14700	20241209	8.16	31900	-50.16	20240808	14700	8.16	20241209	31900	-50.16	20240808	14700	8.16	20241209	0.12	N	044990	500	40 억		9300	N	N	0	N	00	N
26	20241226	160520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15980	-260	5	-1.60	170864290	10670	64.30	16110	16290	15920	21100	11370	16240	16013.52	0.14	0	-2349	16713	16476	16283	16046	15853	16380	15950	40	4860	500	11360	10	1	8036064	1284	3.98	1.38	12	0.13	4013.00	11592.00	31900	20240808	-49.91	14700	20241209	8.71	31900	-49.91	20240808	14700	8.71	20241209	31900	-49.91	20240808	14700	8.71	20241209	0.12	N	044990	500	40 억		11649	N	N	0	N	00	N
27	20241226	150517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15950	-290	5	-1.79	165767110	10351	62.38	16110	16290	15920	21100	11370	16240	16014.60	0.14	0	-2221	16713	16476	16283	16046	15853	16380	15950	40	4860	500	11360	10	1	8036064	1282	3.97	1.38	12	0.13	4013.00	11592.00	31900	20240808	-50.00	14700	20241209	8.50	31900	-50.00	20240808	14700	8.50	20241209	31900	-50.00	20240808	14700	8.50	20241209	0.12	N	044990	500	40 억		11649	N	N	0	N	00	N
28	20241226	140517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15960	-280	5	-1.72	155997560	9739	58.69	16110	16290	15920	21100	11370	16240	16017.82	0.14	0	-1918	16713	16476	16283	16046	15853	16380	15950	40	4860	500	11360	10	1	8036064	1283	3.98	1.38	12	0.12	4013.00	11592.00	31900	20240808	-49.97	14700	20241209	8.57	31900	-49.97	20240808	14700	8.57	20241209	31900	-49.97	20240808	14700	8.57	20241209	0.12	N	044990	500	40 억		11649	N	N	0	N	00	N
29	20241226	130519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15970	-270	5	-1.66	128073620	7989	48.15	16110	16290	15920	21100	11370	16240	16031.25	0.14	0	-1151	16713	16476	16283	16046	15853	16380	15950	40	4860	500	11360	10	1	8036064	1283	3.98	1.38	12	0.10	4013.00	11592.00	31900	20240808	-49.94	14700	20241209	8.64	31900	-49.94	20240808	14700	8.64	20241209	31900	-49.94	20240808	14700	8.64	20241209	0.12	N	044990	500	40 억		11649	N	N	0	N	00	N
30	20241226	120516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16000	-240	5	-1.48	86440440	5384	32.45	16110	16290	16000	21100	11370	16240	16055.06	0.14	0	-1134	16713	16476	16283	16046	15853	16380	15950	40	4860	500	11360	10	1	8036064	1286	3.99	1.38	12	0.07	4013.00	11592.00	31900	20240808	-49.84	14700	20241209	8.84	31900	-49.84	20240808	14700	8.84	20241209	31900	-49.84	20240808	14700	8.84	20241209	0.12	N	044990	500	40 억		11649	N	N	0	N	00	N
31	20241226	110517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16110	-130	5	-0.80	26427440	1636	9.86	16110	16290	16090	21100	11370	16240	16153.69	0.14	0	-514	16713	16476	16283	16046	15853	16380	15950	40	4860	500	11360	10	1	8036064	1295	4.01	1.39	12	0.02	4013.00	11592.00	31900	20240808	-49.50	14700	20241209	9.59	31900	-49.50	20240808	14700	9.59	20241209	31900	-49.50	20240808	14700	9.59	20241209	0.12	N	044990	500	40 억		11649	N	N	0	N	00	N
32	20241226	100518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16100	-140	5	-0.86	20322110	1257	7.58	16110	16290	16100	21100	11370	16240	16167.15	0.14	0	-373	16713	16476	16283	16046	15853	16380	15950	40	4860	500	11360	10	1	8036064	1294	4.01	1.39	12	0.02	4013.00	11592.00	31900	20240808	-49.53	14700	20241209	9.52	31900	-49.53	20240808	14700	9.52	20241209	31900	-49.53	20240808	14700	9.52	20241209	0.12	N	044990	500	40 억		11649	N	N	0	N	00	N
33	20241226	090518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16240	0	3	0.00	257890	16	0.10	16110	16240	16110	21100	11370	16240	16118.12	0.14	0	-2	16713	16476	16283	16046	15853	16380	15950	40	4860	500	11360	10	1	8036064	1305	4.05	1.40	12	0.00	4013.00	11592.00	31900	20240808	-49.09	14700	20241209	10.48	31900	-49.09	20240808	14700	10.48	20241209	31900	-49.09	20240808	14700	10.48	20241209	0.12	N	044990	500	40 억		11649	N	N	0	N	00	N
34	20241224	160518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16240	-290	5	-1.75	269224120	16549	138.01	16330	16520	16090	21450	11580	16530	16268.30	0.18	0	-2530	17110	16820	16600	16310	16090	16710	16200	40	4920	500	11570	10	1	8036064	1305	4.05	1.40	12	0.21	4013.00	11592.00	31900	20240808	-49.09	14700	20241209	10.48	31900	-49.09	20240808	14700	10.48	20241209	31900	-49.09	20240808	14700	10.48	20241209	0.13	N	044990	500	40 억		14179	N	N	0	N	00	N
35	20241224	150517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16100	-430	5	-2.60	249526910	15333	127.87	16330	16520	16090	21450	11580	16530	16273.85	0.18	0	-2476	17110	16820	16600	16310	16090	16710	16200	40	4920	500	11570	10	1	8036064	1294	4.01	1.39	12	0.19	4013.00	11592.00	31900	20240808	-49.53	14700	20241209	9.52	31900	-49.53	20240808	14700	9.52	20241209	31900	-49.53	20240808	14700	9.52	20241209	0.13	N	044990	500	40 억		14179	N	N	0	N	00	N
36	20241224	140515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16240	-290	5	-1.75	168687670	10322	86.08	16330	16520	16220	21450	11580	16530	16342.54	0.18	0	-1329	17110	16820	16600	16310	16090	16710	16200	40	4920	500	11570	10	1	8036064	1305	4.05	1.40	12	0.13	4013.00	11592.00	31900	20240808	-49.09	14700	20241209	10.48	31900	-49.09	20240808	14700	10.48	20241209	31900	-49.09	20240808	14700	10.48	20241209	0.13	N	044990	500	40 억		14179	N	N	0	N	00	N
37	20241224	130516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16230	-300	5	-1.81	151124910	9240	77.06	16330	16520	16230	21450	11580	16530	16355.51	0.18	0	-1184	17110	16820	16600	16310	16090	16710	16200	40	4920	500	11570	10	1	8036064	1304	4.04	1.40	12	0.11	4013.00	11592.00	31900	20240808	-49.12	14700	20241209	10.41	31900	-49.12	20240808	14700	10.41	20241209	31900	-49.12	20240808	14700	10.41	20241209	0.13	N	044990	500	40 억		14179	N	N	0	N	00	N
38	20241224	120516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16340	-190	5	-1.15	107980120	6590	54.96	16330	16520	16320	21450	11580	16530	16385.45	0.18	0	432	17110	16820	16600	16310	16090	16710	16200	40	4920	500	11570	10	1	8036064	1313	4.07	1.41	12	0.08	4013.00	11592.00	31900	20240808	-48.78	14700	20241209	11.16	31900	-48.78	20240808	14700	11.16	20241209	31900	-48.78	20240808	14700	11.16	20241209	0.13	N	044990	500	40 억		14179	N	N	0	N	00	N
39	20241224	110517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16330	-200	5	-1.21	103258660	6301	52.55	16330	16520	16330	21450	11580	16530	16387.66	0.18	0	431	17110	16820	16600	16310	16090	16710	16200	40	4920	500	11570	10	1	8036064	1312	4.07	1.41	12	0.08	4013.00	11592.00	31900	20240808	-48.81	14700	20241209	11.09	31900	-48.81	20240808	14700	11.09	20241209	31900	-48.81	20240808	14700	11.09	20241209	0.13	N	044990	500	40 억		14179	N	N	0	N	00	N
40	20241224	100517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16390	-140	5	-0.85	30660460	1868	15.58	16330	16520	16330	21450	11580	16530	16413.52	0.18	0	-26	17110	16820	16600	16310	16090	16710	16200	40	4920	500	11570	10	1	8036064	1317	4.08	1.41	12	0.02	4013.00	11592.00	31900	20240808	-48.62	14700	20241209	11.50	31900	-48.62	20240808	14700	11.50	20241209	31900	-48.62	20240808	14700	11.50	20241209	0.13	N	044990	500	40 억		14179	N	N	0	N	00	N
41	20241224	090519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16340	-190	5	-1.15	800710	49	0.41	16330	16350	16330	21450	11580	16530	16341.02	0.18	0	9	17110	16820	16600	16310	16090	16710	16200	40	4920	500	11570	10	1	8036064	1313	4.07	1.41	12	0.00	4013.00	11592.00	31900	20240808	-48.78	14700	20241209	11.16	31900	-48.78	20240808	14700	11.16	20241209	31900	-48.78	20240808	14700	11.16	20241209	0.13	N	044990	500	40 억		14179	N	N	0	N	00	N
42	20241223	160513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16530	-220	5	-1.31	197682970	11966	191.09	16590	16890	16380	21750	11730	16750	16520.39	0.21	0	-1436	17176	16962	16786	16572	16396	16875	16485	40	5000	500	11720	10	1	8036064	1328	4.12	1.43	12	0.15	4013.00	11592.00	31900	20240808	-48.18	14700	20241209	12.45	31900	-48.18	20240808	14700	12.45	20241209	31900	-48.18	20240808	14700	12.45	20241209	0.13	N	044990	500	40 억		17203	N	N	0	N	00	N
43	20241223	150516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16650	-100	5	-0.60	190286670	11521	183.98	16590	16890	16380	21750	11730	16750	16516.51	0.21	0	-1566	17176	16962	16786	16572	16396	16875	16485	40	5000	500	11720	10	1	8036064	1338	4.15	1.44	12	0.14	4013.00	11592.00	31900	20240808	-47.81	14700	20241209	13.27	31900	-47.81	20240808	14700	13.27	20241209	31900	-47.81	20240808	14700	13.27	20241209	0.13	N	044990	500	40 억		17203	N	N	0	N	00	N
44	20241223	140512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16400	-350	5	-2.09	166006310	10062	160.68	16590	16890	16380	21750	11730	16750	16498.34	0.21	0	-2567	17176	16962	16786	16572	16396	16875	16485	40	5000	500	11720	10	1	8036064	1318	4.09	1.41	12	0.13	4013.00	11592.00	31900	20240808	-48.59	14700	20241209	11.56	31900	-48.59	20240808	14700	11.56	20241209	31900	-48.59	20240808	14700	11.56	20241209	0.13	N	044990	500	40 억		17203	N	N	0	N	00	N
45	20241223	130513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16400	-350	5	-2.09	140385190	8501	135.76	16590	16890	16400	21750	11730	16750	16513.96	0.21	0	-2355	17176	16962	16786	16572	16396	16875	16485	40	5000	500	11720	10	1	8036064	1318	4.09	1.41	12	0.11	4013.00	11592.00	31900	20240808	-48.59	14700	20241209	11.56	31900	-48.59	20240808	14700	11.56	20241209	31900	-48.59	20240808	14700	11.56	20241209	0.13	N	044990	500	40 억		17203	N	N	0	N	00	N
46	20241223	120514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16510	-240	5	-1.43	104497120	6316	100.86	16590	16890	16420	21750	11730	16750	16544.83	0.21	0	-2054	17176	16962	16786	16572	16396	16875	16485	40	5000	500	11720	10	1	8036064	1327	4.11	1.42	12	0.08	4013.00	11592.00	31900	20240808	-48.24	14700	20241209	12.31	31900	-48.24	20240808	14700	12.31	20241209	31900	-48.24	20240808	14700	12.31	20241209	0.13	N	044990	500	40 억		17203	N	N	0	N	00	N
47	20241223	110513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16550	-200	5	-1.19	62562320	3773	60.25	16590	16890	16510	21750	11730	16750	16581.58	0.21	0	-671	17176	16962	16786	16572	16396	16875	16485	40	5000	500	11720	10	1	8036064	1330	4.12	1.43	12	0.05	4013.00	11592.00	31900	20240808	-48.12	14700	20241209	12.59	31900	-48.12	20240808	14700	12.59	20241209	31900	-48.12	20240808	14700	12.59	20241209	0.13	N	044990	500	40 억		17203	N	N	0	N	00	N
48	20241223	100510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16560	-190	5	-1.13	52560600	3169	50.61	16590	16890	16510	21750	11730	16750	16585.86	0.21	0	-604	17176	16962	16786	16572	16396	16875	16485	40	5000	500	11720	10	1	8036064	1331	4.13	1.43	12	0.04	4013.00	11592.00	31900	20240808	-48.09	14700	20241209	12.65	31900	-48.09	20240808	14700	12.65	20241209	31900	-48.09	20240808	14700	12.65	20241209	0.13	N	044990	500	40 억		17203	N	N	0	N	00	N
49	20241223	090513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16610	-140	5	-0.84	215690	13	0.21	16590	16610	16590	21750	11730	16750	16591.54	0.21	0	-1	17176	16962	16786	16572	16396	16875	16485	40	5000	500	11720	10	1	8036064	1335	4.14	1.43	12	0.00	4013.00	11592.00	31900	20240808	-47.93	14700	20241209	12.99	31900	-47.93	20240808	14700	12.99	20241209	31900	-47.93	20240808	14700	12.99	20241209	0.13	N	044990	500	40 억		17203	N	N	0	N	00	N
50	20241220	160510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16750	-250	5	-1.47	104607650	6251	46.75	16850	17000	16610	22100	11900	17000	16734.55	0.26	0	-3388	17446	17222	16876	16652	16306	17335	16765	40	5100	500	11900	10	1	8036064	1346	4.17	1.44	12	0.08	4013.00	11592.00	31900	20240808	-47.49	14700	20241209	13.95	31900	-47.49	20240808	14700	13.95	20241209	31900	-47.49	20240808	14700	13.95	20241209	0.11	N	044990	500	40 억		20591	N	N	0	N	00	N
51	20241220	150512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16630	-370	5	-2.18	94758960	5662	42.35	16850	17000	16610	22100	11900	17000	16735.95	0.26	0	-3230	17446	17222	16876	16652	16306	17335	16765	40	5100	500	11900	10	1	8036064	1336	4.14	1.43	12	0.07	4013.00	11592.00	31900	20240808	-47.87	14700	20241209	13.13	31900	-47.87	20240808	14700	13.13	20241209	31900	-47.87	20240808	14700	13.13	20241209	0.11	N	044990	500	40 억		20591	N	N	0	N	00	N
52	20241220	140511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16720	-280	5	-1.65	66321620	3957	29.60	16850	17000	16660	22100	11900	17000	16760.58	0.26	0	-2535	17446	17222	16876	16652	16306	17335	16765	40	5100	500	11900	10	1	8036064	1344	4.17	1.44	12	0.05	4013.00	11592.00	31900	20240808	-47.59	14700	20241209	13.74	31900	-47.59	20240808	14700	13.74	20241209	31900	-47.59	20240808	14700	13.74	20241209	0.11	N	044990	500	40 억		20591	N	N	0	N	00	N
53	20241220	130510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16800	-200	5	-1.18	54089440	3224	24.11	16850	17000	16660	22100	11900	17000	16777.12	0.26	0	-2169	17446	17222	16876	16652	16306	17335	16765	40	5100	500	11900	10	1	8036064	1350	4.19	1.45	12	0.04	4013.00	11592.00	31900	20240808	-47.34	14700	20241209	14.29	31900	-47.34	20240808	14700	14.29	20241209	31900	-47.34	20240808	14700	14.29	20241209	0.11	N	044990	500	40 억		20591	N	N	0	N	00	N
54	20241220	120509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16800	-200	5	-1.18	53988710	3218	24.07	16850	17000	16660	22100	11900	17000	16777.10	0.26	0	-2168	17446	17222	16876	16652	16306	17335	16765	40	5100	500	11900	10	1	8036064	1350	4.19	1.45	12	0.04	4013.00	11592.00	31900	20240808	-47.34	14700	20241209	14.29	31900	-47.34	20240808	14700	14.29	20241209	31900	-47.34	20240808	14700	14.29	20241209	0.11	N	044990	500	40 억		20591	N	N	0	N	00	N
55	20241220	110510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16900	-100	5	-0.59	28303150	1683	12.59	16850	17000	16660	22100	11900	17000	16817.08	0.26	0	-948	17446	17222	16876	16652	16306	17335	16765	40	5100	500	11900	10	1	8036064	1358	4.21	1.46	12	0.02	4013.00	11592.00	31900	20240808	-47.02	14700	20241209	14.97	31900	-47.02	20240808	14700	14.97	20241209	31900	-47.02	20240808	14700	14.97	20241209	0.11	N	044990	500	40 억		20591	N	N	0	N	00	N
56	20241220	100511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16860	-140	5	-0.82	21225540	1263	9.45	16850	17000	16660	22100	11900	17000	16805.65	0.26	0	-889	17446	17222	16876	16652	16306	17335	16765	40	5100	500	11900	10	1	8036064	1355	4.20	1.45	12	0.02	4013.00	11592.00	31900	20240808	-47.15	14700	20241209	14.69	31900	-47.15	20240808	14700	14.69	20241209	31900	-47.15	20240808	14700	14.69	20241209	0.11	N	044990	500	40 억		20591	N	N	0	N	00	N
57	20241220	090512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17000	0	3	0.00	50700	3	0.02	16850	17000	16850	22100	11900	17000	16900.00	0.26	0	0	17446	17222	16876	16652	16306	17335	16765	40	5100	500	11900	10	1	8036064	1366	4.24	1.47	12	0.00	4013.00	11592.00	31900	20240808	-46.71	14700	20241209	15.65	31900	-46.71	20240808	14700	15.65	20241209	31900	-46.71	20240808	14700	15.65	20241209	0.11	N	044990	500	40 억		20591	N	N	0	N	00	N
58	20241219	160510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17000	-20	5	-0.12	226137400	13370	139.26	16530	17100	16530	22100	11920	17020	16913.09	0.24	0	1487	17333	17176	16943	16786	16553	17255	16865	40	5080	500	11910	10	1	8036064	1366	4.24	1.47	12	0.17	4013.00	11592.00	31900	20240808	-46.71	14700	20241209	15.65	31900	-46.71	20240808	14700	15.65	20241209	31900	-46.71	20240808	14700	15.65	20241209	0.11	N	044990	500	40 억		19454	N	N	0	N	00	N
59	20241219	150508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16940	-80	5	-0.47	212171660	12544	130.65	16530	17100	16530	22100	11920	17020	16914.14	0.24	0	1945	17333	17176	16943	16786	16553	17255	16865	40	5080	500	11910	10	1	8036064	1361	4.22	1.46	12	0.16	4013.00	11592.00	31900	20240808	-46.90	14700	20241209	15.24	31900	-46.90	20240808	14700	15.24	20241209	31900	-46.90	20240808	14700	15.24	20241209	0.11	N	044990	500	40 억		19454	N	N	0	N	00	N
60	20241219	140509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16840	-180	5	-1.06	202515010	11971	124.68	16530	17100	16530	22100	11920	17020	16917.08	0.24	0	2341	17333	17176	16943	16786	16553	17255	16865	40	5080	500	11910	10	1	8036064	1353	4.20	1.45	12	0.15	4013.00	11592.00	31900	20240808	-47.21	14700	20241209	14.56	31900	-47.21	20240808	14700	14.56	20241209	31900	-47.21	20240808	14700	14.56	20241209	0.11	N	044990	500	40 억		19454	N	N	0	N	00	N
61	20241219	130509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16780	-240	5	-1.41	190626860	11261	117.29	16530	17100	16530	22100	11920	17020	16928.01	0.24	0	2450	17333	17176	16943	16786	16553	17255	16865	40	5080	500	11910	10	1	8036064	1348	4.18	1.45	12	0.14	4013.00	11592.00	31900	20240808	-47.40	14700	20241209	14.15	31900	-47.40	20240808	14700	14.15	20241209	31900	-47.40	20240808	14700	14.15	20241209	0.11	N	044990	500	40 억		19454	N	N	0	N	00	N
62	20241219	120510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16910	-110	5	-0.65	163169470	9622	100.22	16530	17100	16530	22100	11920	17020	16957.92	0.24	0	2616	17333	17176	16943	16786	16553	17255	16865	40	5080	500	11910	10	1	8036064	1359	4.21	1.46	12	0.12	4013.00	11592.00	31900	20240808	-46.99	14700	20241209	15.03	31900	-46.99	20240808	14700	15.03	20241209	31900	-46.99	20240808	14700	15.03	20241209	0.11	N	044990	500	40 억		19454	N	N	0	N	00	N
63	20241219	110508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17080	60	2	0.35	124735700	7353	76.59	16530	17100	16530	22100	11920	17020	16963.87	0.24	0	3763	17333	17176	16943	16786	16553	17255	16865	40	5080	500	11910	10	1	8036064	1373	4.26	1.47	12	0.09	4013.00	11592.00	31900	20240808	-46.46	14700	20241209	16.19	31900	-46.46	20240808	14700	16.19	20241209	31900	-46.46	20240808	14700	16.19	20241209	0.11	N	044990	500	40 억		19454	N	N	0	N	00	N
64	20241219	100501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17000	-20	5	-0.12	110363190	6510	67.81	16530	17100	16530	22100	11920	17020	16952.81	0.24	0	3476	17333	17176	16943	16786	16553	17255	16865	40	5080	500	11910	10	1	8036064	1366	4.24	1.47	12	0.08	4013.00	11592.00	31900	20240808	-46.71	14700	20241209	15.65	31900	-46.71	20240808	14700	15.65	20241209	31900	-46.71	20240808	14700	15.65	20241209	0.11	N	044990	500	40 억		19454	N	N	0	N	00	N
65	20241219	090509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17020	0	3	0.00	2648730	160	1.67	16530	17020	16530	22100	11920	17020	16536.43	0.24	0	0	17333	17176	16943	16786	16553	17255	16865	40	5080	500	11910	10	1	8036064	1368	4.24	1.47	12	0.00	4013.00	11592.00	31900	20240808	-46.65	14700	20241209	15.78	31900	-46.65	20240808	14700	15.78	20241209	31900	-46.65	20240808	14700	15.78	20241209	0.11	N	044990	500	40 억		19454	N	N	0	N	00	N
66	20241218	160507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17020	-30	5	-0.18	162668860	9601	21.21	16910	17100	16710	22150	11940	17050	16942.91	0.28	0	-2733	18096	17572	16726	16202	15356	17835	16465	40	5100	500	11930	10	1	8036064	1368	4.24	1.47	12	0.12	4013.00	11592.00	31900	20240808	-46.65	14700	20241209	15.78	31900	-46.65	20240808	14700	15.78	20241209	31900	-46.65	20240808	14700	15.78	20241209	0.12	N	044990	500	40 억		22102	N	N	0	N	00	N
67	20241218	150509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16950	-100	5	-0.59	153837660	9079	20.06	16910	17100	16710	22150	11940	17050	16944.34	0.28	0	-2742	18096	17572	16726	16202	15356	17835	16465	40	5100	500	11930	10	1	8036064	1362	4.22	1.46	12	0.11	4013.00	11592.00	31900	20240808	-46.87	14700	20241209	15.31	31900	-46.87	20240808	14700	15.31	20241209	31900	-46.87	20240808	14700	15.31	20241209	0.12	N	044990	500	40 억		22102	N	N	0	N	00	N
68	20241218	140507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16930	-120	5	-0.70	100901960	5945	13.13	16910	17100	16890	22150	11940	17050	16972.58	0.28	0	-964	18096	17572	16726	16202	15356	17835	16465	40	5100	500	11930	10	1	8036064	1361	4.22	1.46	12	0.07	4013.00	11592.00	31900	20240808	-46.93	14700	20241209	15.17	31900	-46.93	20240808	14700	15.17	20241209	31900	-46.93	20240808	14700	15.17	20241209	0.12	N	044990	500	40 억		22102	N	N	0	N	00	N
69	20241218	130508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16970	-80	5	-0.47	68801190	4053	8.95	16910	17100	16890	22150	11940	17050	16975.37	0.28	0	-1056	18096	17572	16726	16202	15356	17835	16465	40	5100	500	11930	10	1	8036064	1364	4.23	1.46	12	0.05	4013.00	11592.00	31900	20240808	-46.80	14700	20241209	15.44	31900	-46.80	20240808	14700	15.44	20241209	31900	-46.80	20240808	14700	15.44	20241209	0.12	N	044990	500	40 억		22102	N	N	0	N	00	N
70	20241218	120509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17000	-50	5	-0.29	56527360	3331	7.36	16910	17100	16890	22150	11940	17050	16970.09	0.28	0	-919	18096	17572	16726	16202	15356	17835	16465	40	5100	500	11930	10	1	8036064	1366	4.24	1.47	12	0.04	4013.00	11592.00	31900	20240808	-46.71	14700	20241209	15.65	31900	-46.71	20240808	14700	15.65	20241209	31900	-46.71	20240808	14700	15.65	20241209	0.12	N	044990	500	40 억		22102	N	N	0	N	00	N
71	20241218	110508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16960	-90	5	-0.53	45054550	2655	5.87	16910	17100	16890	22150	11940	17050	16969.70	0.28	0	-995	18096	17572	16726	16202	15356	17835	16465	40	5100	500	11930	10	1	8036064	1363	4.23	1.46	12	0.03	4013.00	11592.00	31900	20240808	-46.83	14700	20241209	15.37	31900	-46.83	20240808	14700	15.37	20241209	31900	-46.83	20240808	14700	15.37	20241209	0.12	N	044990	500	40 억		22102	N	N	0	N	00	N
72	20241218	100508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16900	-150	5	-0.88	26416790	1555	3.44	16910	17100	16890	22150	11940	17050	16988.29	0.28	0	-424	18096	17572	16726	16202	15356	17835	16465	40	5100	500	11930	10	1	8036064	1358	4.21	1.46	12	0.02	4013.00	11592.00	31900	20240808	-47.02	14700	20241209	14.97	31900	-47.02	20240808	14700	14.97	20241209	31900	-47.02	20240808	14700	14.97	20241209	0.12	N	044990	500	40 억		22102	N	N	0	N	00	N
73	20241218	090510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17050	0	3	0.00	1461530	86	0.19	16910	17070	16910	22150	11940	17050	16994.53	0.28	0	-23	18096	17572	16726	16202	15356	17835	16465	40	5100	500	11930	10	1	8036064	1370	4.25	1.47	12	0.00	4013.00	11592.00	31900	20240808	-46.55	14700	20241209	15.99	31900	-46.55	20240808	14700	15.99	20241209	31900	-46.55	20240808	14700	15.99	20241209	0.12	N	044990	500	40 억		22102	N	N	0	N	00	N
74	20241217	160505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17050	670	2	4.09	756589010	44883	162.10	16680	17250	15880	21250	11470	16380	16856.92	0.25	0	5407	16960	16670	16110	15820	15260	16815	15965	40	4870	500	11460	10	1	8036064	1370	4.25	1.47	12	0.56	4013.00	11592.00	31900	20240808	-46.55	14700	20241209	15.99	31900	-46.55	20240808	14700	15.99	20241209	31900	-46.55	20240808	14700	15.99	20241209	0.12	N	044990	500	40 억		19835	N	N	0	N	00	N
75	20241217	150507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17030	650	2	3.97	734162620	43567	157.34	16680	17250	15880	21250	11470	16380	16851.35	0.25	0	5477	16960	16670	16110	15820	15260	16815	15965	40	4870	500	11460	10	1	8036064	1369	4.24	1.47	12	0.54	4013.00	11592.00	31900	20240808	-46.61	14700	20241209	15.85	31900	-46.61	20240808	14700	15.85	20241209	31900	-46.61	20240808	14700	15.85	20241209	0.12	N	044990	500	40 억		19835	N	N	0	N	00	N
76	20241217	140509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16990	610	2	3.72	717115730	42566	153.73	16680	17250	15880	21250	11470	16380	16847.15	0.25	0	5576	16960	16670	16110	15820	15260	16815	15965	40	4870	500	11460	10	1	8036064	1365	4.23	1.47	12	0.53	4013.00	11592.00	31900	20240808	-46.74	14700	20241209	15.58	31900	-46.74	20240808	14700	15.58	20241209	31900	-46.74	20240808	14700	15.58	20241209	0.12	N	044990	500	40 억		19835	N	N	0	N	00	N
77	20241217	130456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17120	740	2	4.52	650768630	38687	139.72	16680	17140	15880	21250	11470	16380	16821.38	0.25	0	5104	16960	16670	16110	15820	15260	16815	15965	40	4870	500	11460	10	1	8036064	1376	4.27	1.48	12	0.48	4013.00	11592.00	31900	20240808	-46.33	14700	20241209	16.46	31900	-46.33	20240808	14700	16.46	20241209	31900	-46.33	20240808	14700	16.46	20241209	0.12	N	044990	500	40 억		19835	N	N	0	N	00	N
78	20241217	120501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17010	630	2	3.85	551369250	32851	118.64	16680	17090	15880	21250	11470	16380	16783.94	0.25	0	3639	16960	16670	16110	15820	15260	16815	15965	40	4870	500	11460	10	1	8036064	1367	4.24	1.47	12	0.41	4013.00	11592.00	31900	20240808	-46.68	14700	20241209	15.71	31900	-46.68	20240808	14700	15.71	20241209	31900	-46.68	20240808	14700	15.71	20241209	0.12	N	044990	500	40 억		19835	N	N	0	N	00	N
79	20241217	110505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16950	570	2	3.48	330269570	19842	71.66	16680	16960	15880	21250	11470	16380	16644.97	0.25	0	2912	16960	16670	16110	15820	15260	16815	15965	40	4870	500	11460	10	1	8036064	1362	4.22	1.46	12	0.25	4013.00	11592.00	31900	20240808	-46.87	14700	20241209	15.31	31900	-46.87	20240808	14700	15.31	20241209	31900	-46.87	20240808	14700	15.31	20241209	0.12	N	044990	500	40 억		19835	N	N	0	N	00	N
80	20241217	100458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16580	200	2	1.22	157094460	9509	34.34	16680	16710	15880	21250	11470	16380	16520.61	0.25	0	281	16960	16670	16110	15820	15260	16815	15965	40	4870	500	11460	10	1	8036064	1332	4.13	1.43	12	0.12	4013.00	11592.00	31900	20240808	-48.03	14700	20241209	12.79	31900	-48.03	20240808	14700	12.79	20241209	31900	-48.03	20240808	14700	12.79	20241209	0.12	N	044990	500	40 억		19835	N	N	0	N	00	N
81	20241217	090507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16580	200	2	1.22	58530040	3558	12.85	16680	16710	15880	21250	11470	16380	16450.26	0.25	0	-143	16960	16670	16110	15820	15260	16815	15965	40	4870	500	11460	10	1	8036064	1332	4.13	1.43	12	0.04	4013.00	11592.00	31900	20240808	-48.03	14700	20241209	12.79	31900	-48.03	20240808	14700	12.79	20241209	31900	-48.03	20240808	14700	12.79	20241209	0.12	N	044990	500	40 억		19835	N	N	0	N	00	N
82	20241216	160500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16380	700	2	4.46	440778400	27597	217.03	15930	16400	15550	20350	10980	15680	15964.44	0.25	0	-443	16140	15910	15450	15220	14760	16025	15335	40	4670	500	10970	10	1	8036064	1316	4.08	1.41	12	0.34	4013.00	11592.00	31900	20240808	-48.65	14700	20241209	11.43	31900	-48.65	20240808	14700	11.43	20241209	31900	-48.65	20240808	14700	11.43	20241209	0.12	N	044990	500	40 억		20295	N	N	0	N	00	N
83	20241216	150506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16220	540	2	3.44	319825300	20193	158.80	15930	16220	15550	20350	10980	15680	15838.42	0.25	0	-881	16140	15910	15450	15220	14760	16025	15335	40	4670	500	10970	10	1	8036064	1303	4.04	1.40	12	0.25	4013.00	11592.00	31900	20240808	-49.15	14700	20241209	10.34	31900	-49.15	20240808	14700	10.34	20241209	31900	-49.15	20240808	14700	10.34	20241209	0.12	N	044990	500	40 억		20295	N	N	0	N	00	N
84	20241216	140506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15660	-20	5	-0.13	149934330	9569	75.25	15930	15930	15550	20350	10980	15680	15668.76	0.25	0	-608	16140	15910	15450	15220	14760	16025	15335	40	4670	500	10970	10	1	8036064	1258	3.90	1.35	12	0.12	4013.00	11592.00	31900	20240808	-50.91	14700	20241209	6.53	31900	-50.91	20240808	14700	6.53	20241209	31900	-50.91	20240808	14700	6.53	20241209	0.12	N	044990	500	40 억		20295	N	N	0	N	00	N
85	20241216	130506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15730	50	2	0.32	129753360	8283	65.14	15930	15930	15550	20350	10980	15680	15665.02	0.25	0	-886	16140	15910	15450	15220	14760	16025	15335	40	4670	500	10970	10	1	8036064	1264	3.92	1.36	12	0.10	4013.00	11592.00	31900	20240808	-50.69	14700	20241209	7.01	31900	-50.69	20240808	14700	7.01	20241209	31900	-50.69	20240808	14700	7.01	20241209	0.12	N	044990	500	40 억		20295	N	N	0	N	00	N
86	20241216	120506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15650	-30	5	-0.19	127108620	8114	63.81	15930	15930	15550	20350	10980	15680	15665.35	0.25	0	-899	16140	15910	15450	15220	14760	16025	15335	40	4670	500	10970	10	1	8036064	1258	3.90	1.35	12	0.10	4013.00	11592.00	31900	20240808	-50.94	14700	20241209	6.46	31900	-50.94	20240808	14700	6.46	20241209	31900	-50.94	20240808	14700	6.46	20241209	0.12	N	044990	500	40 억		20295	N	N	0	N	00	N
87	20241216	110505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15690	10	2	0.06	122329020	7809	61.41	15930	15930	15550	20350	10980	15680	15665.13	0.25	0	-994	16140	15910	15450	15220	14760	16025	15335	40	4670	500	10970	10	1	8036064	1261	3.91	1.35	12	0.10	4013.00	11592.00	31900	20240808	-50.82	14700	20241209	6.73	31900	-50.82	20240808	14700	6.73	20241209	31900	-50.82	20240808	14700	6.73	20241209	0.12	N	044990	500	40 억		20295	N	N	0	N	00	N
88	20241216	100507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15610	-70	5	-0.45	109233520	6976	54.86	15930	15930	15550	20350	10980	15680	15658.47	0.25	0	-1249	16140	15910	15450	15220	14760	16025	15335	40	4670	500	10970	10	1	8036064	1254	3.89	1.35	12	0.09	4013.00	11592.00	31900	20240808	-51.07	14700	20241209	6.19	31900	-51.07	20240808	14700	6.19	20241209	31900	-51.07	20240808	14700	6.19	20241209	0.12	N	044990	500	40 억		20295	N	N	0	N	00	N
89	20241216	090507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15630	-50	5	-0.32	1859130	117	0.92	15930	15930	15620	20350	10980	15680	15890.00	0.25	0	1	16140	15910	15450	15220	14760	16025	15335	40	4670	500	10970	10	1	8036064	1256	3.89	1.35	12	0.00	4013.00	11592.00	31900	20240808	-51.00	14700	20241209	6.33	31900	-51.00	20240808	14700	6.33	20241209	31900	-51.00	20240808	14700	6.33	20241209	0.12	N	044990	500	40 억		20295	N	N	0	N	00	N
90	20241213	160500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15680	560	2	3.70	194903780	12712	118.88	15000	15680	14990	19650	10590	15120	15330.51	0.17	0	6258	15546	15332	15136	14922	14726	15235	14825	40	4530	500	10580	10	1	8036064	1260	3.91	1.35	12	0.16	4013.00	11592.00	31900	20240808	-50.85	14700	20241209	6.67	31900	-50.85	20240808	14700	6.67	20241209	31900	-50.85	20240808	14700	6.67	20241209	0.11	N	044990	500	40 억		13327	N	N	0	N	00	N
91	20241213	150504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15550	430	2	2.84	180204190	11769	110.06	15000	15550	14990	19650	10590	15120	15311.77	0.17	0	5484	15546	15332	15136	14922	14726	15235	14825	40	4530	500	10580	10	1	8036064	1250	3.87	1.34	12	0.15	4013.00	11592.00	31900	20240808	-51.25	14700	20241209	5.78	31900	-51.25	20240808	14700	5.78	20241209	31900	-51.25	20240808	14700	5.78	20241209	0.11	N	044990	500	40 억		13327	N	N	0	N	00	N
92	20241213	140506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15300	180	2	1.19	126369900	8280	77.43	15000	15400	14990	19650	10590	15120	15262.07	0.17	0	4275	15546	15332	15136	14922	14726	15235	14825	40	4530	500	10580	10	1	8036064	1230	3.81	1.32	12	0.10	4013.00	11592.00	31900	20240808	-52.04	14700	20241209	4.08	31900	-52.04	20240808	14700	4.08	20241209	31900	-52.04	20240808	14700	4.08	20241209	0.11	N	044990	500	40 억		13327	N	N	0	N	00	N
93	20241213	130506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15200	80	2	0.53	43057040	2833	26.49	15000	15400	14990	19650	10590	15120	15198.39	0.17	0	1156	15546	15332	15136	14922	14726	15235	14825	40	4530	500	10580	10	1	8036064	1221	3.79	1.31	12	0.04	4013.00	11592.00	31900	20240808	-52.35	14700	20241209	3.40	31900	-52.35	20240808	14700	3.40	20241209	31900	-52.35	20240808	14700	3.40	20241209	0.11	N	044990	500	40 억		13327	N	N	0	N	00	N
94	20241213	120506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15150	30	2	0.20	38336080	2521	23.58	15000	15400	14990	19650	10590	15120	15206.70	0.17	0	1156	15546	15332	15136	14922	14726	15235	14825	40	4530	500	10580	10	1	8036064	1217	3.78	1.31	12	0.03	4013.00	11592.00	31900	20240808	-52.51	14700	20241209	3.06	31900	-52.51	20240808	14700	3.06	20241209	31900	-52.51	20240808	14700	3.06	20241209	0.11	N	044990	500	40 억		13327	N	N	0	N	00	N
95	20241213	110505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15190	70	2	0.46	37288830	2452	22.93	15000	15400	14990	19650	10590	15120	15207.52	0.17	0	1155	15546	15332	15136	14922	14726	15235	14825	40	4530	500	10580	10	1	8036064	1221	3.79	1.31	12	0.03	4013.00	11592.00	31900	20240808	-52.38	14700	20241209	3.33	31900	-52.38	20240808	14700	3.33	20241209	31900	-52.38	20240808	14700	3.33	20241209	0.11	N	044990	500	40 억		13327	N	N	0	N	00	N
96	20241213	100505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15230	110	2	0.73	13883190	924	8.64	15000	15250	14990	19650	10590	15120	15025.10	0.17	0	274	15546	15332	15136	14922	14726	15235	14825	40	4530	500	10580	10	1	8036064	1224	3.80	1.31	12	0.01	4013.00	11592.00	31900	20240808	-52.26	14700	20241209	3.61	31900	-52.26	20240808	14700	3.61	20241209	31900	-52.26	20240808	14700	3.61	20241209	0.11	N	044990	500	40 억		13327	N	N	0	N	00	N
97	20241213	090505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15250	130	2	0.86	9390450	626	5.85	15000	15250	15000	19650	10590	15120	15000.72	0.17	0	273	15546	15332	15136	14922	14726	15235	14825	40	4530	500	10580	10	1	8036064	1225	3.80	1.32	12	0.01	4013.00	11592.00	31900	20240808	-52.19	14700	20241209	3.74	31900	-52.19	20240808	14700	3.74	20241209	31900	-52.19	20240808	14700	3.74	20241209	0.11	N	044990	500	40 억		13327	N	N	0	N	00	N
98	20241212	160509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15120	-50	5	-0.33	161542220	10693	96.30	15200	15350	14940	19720	10620	15170	15107.29	0.20	0	-3023	15643	15406	15233	14996	14823	15320	14910	40	4550	500	10610	10	1	8036064	1215	3.77	1.30	12	0.13	4013.00	11592.00	31900	20240808	-52.60	14700	20241209	2.86	31900	-52.60	20240808	14700	2.86	20241209	31900	-52.60	20240808	14700	2.86	20241209	0.12	N	044990	500	40 억		16347	N	N	0	N	00	N
99	20241212	150502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15090	-80	5	-0.53	143533580	9501	85.56	15200	15350	14940	19720	10620	15170	15107.21	0.20	0	-2762	15643	15406	15233	14996	14823	15320	14910	40	4550	500	10610	10	1	8036064	1213	3.76	1.30	12	0.12	4013.00	11592.00	31900	20240808	-52.70	14700	20241209	2.65	31900	-52.70	20240808	14700	2.65	20241209	31900	-52.70	20240808	14700	2.65	20241209	0.12	N	044990	500	40 억		16347	N	N	0	N	00	N
100	20241212	140502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15030	-140	5	-0.92	106019870	6999	63.03	15200	15350	15030	19720	10620	15170	15147.86	0.20	0	-1934	15643	15406	15233	14996	14823	15320	14910	40	4550	500	10610	10	1	8036064	1208	3.75	1.30	12	0.09	4013.00	11592.00	31900	20240808	-52.88	14700	20241209	2.24	31900	-52.88	20240808	14700	2.24	20241209	31900	-52.88	20240808	14700	2.24	20241209	0.12	N	044990	500	40 억		16347	N	N	0	N	00	N
101	20241212	130500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15140	-30	5	-0.20	54378320	3578	32.22	15200	15350	15140	19720	10620	15170	15197.97	0.20	0	-323	15643	15406	15233	14996	14823	15320	14910	40	4550	500	10610	10	1	8036064	1217	3.77	1.31	12	0.04	4013.00	11592.00	31900	20240808	-52.54	14700	20241209	2.99	31900	-52.54	20240808	14700	2.99	20241209	31900	-52.54	20240808	14700	2.99	20241209	0.12	N	044990	500	40 억		16347	N	N	0	N	00	N
102	20241212	120454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15160	-10	5	-0.07	44046690	2896	26.08	15200	15350	15140	19720	10620	15170	15209.49	0.20	0	-298	15643	15406	15233	14996	14823	15320	14910	40	4550	500	10610	10	1	8036064	1218	3.78	1.31	12	0.04	4013.00	11592.00	31900	20240808	-52.48	14700	20241209	3.13	31900	-52.48	20240808	14700	3.13	20241209	31900	-52.48	20240808	14700	3.13	20241209	0.12	N	044990	500	40 억		16347	N	N	0	N	00	N
103	20241212	110500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15160	-10	5	-0.07	33102680	2178	19.61	15200	15350	15140	19720	10620	15170	15198.66	0.20	0	-269	15643	15406	15233	14996	14823	15320	14910	40	4550	500	10610	10	1	8036064	1218	3.78	1.31	12	0.03	4013.00	11592.00	31900	20240808	-52.48	14700	20241209	3.13	31900	-52.48	20240808	14700	3.13	20241209	31900	-52.48	20240808	14700	3.13	20241209	0.12	N	044990	500	40 억		16347	N	N	0	N	00	N
104	20241212	100458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15140	-30	5	-0.20	15185130	999	9.00	15200	15350	15140	19720	10620	15170	15200.33	0.20	0	-228	15643	15406	15233	14996	14823	15320	14910	40	4550	500	10610	10	1	8036064	1217	3.77	1.31	12	0.01	4013.00	11592.00	31900	20240808	-52.54	14700	20241209	2.99	31900	-52.54	20240808	14700	2.99	20241209	31900	-52.54	20240808	14700	2.99	20241209	0.12	N	044990	500	40 억		16347	N	N	0	N	00	N
105	20241212	090502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15350	180	2	1.19	1861200	122	1.10	15200	15350	15200	19720	10620	15170	15255.74	0.20	0	66	15643	15406	15233	14996	14823	15320	14910	40	4550	500	10610	10	1	8036064	1234	3.83	1.32	12	0.00	4013.00	11592.00	31900	20240808	-51.88	14700	20241209	4.42	31900	-51.88	20240808	14700	4.42	20241209	31900	-51.88	20240808	14700	4.42	20241209	0.12	N	044990	500	40 억		16347	N	N	0	N	00	N
106	20241211	160457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15170	-80	5	-0.52	168037050	11094	87.87	15470	15470	15060	19820	10680	15250	15146.53	0.24	0	-3093	15636	15442	15186	14992	14736	15540	15090	40	4570	500	10670	10	1	8036064	1219	3.78	1.31	12	0.14	4013.00	11592.00	31900	20240808	-52.45	14700	20241209	3.20	31900	-52.45	20240808	14700	3.20	20241209	31900	-52.45	20240808	14700	3.20	20241209	0.12	N	044990	500	40 억		19357	N	N	0	N	00	N
107	20241211	150354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15130	-120	5	-0.79	159843680	10553	83.59	15470	15470	15060	19820	10680	15250	15146.75	0.24	0	-2986	15636	15442	15186	14992	14736	15540	15090	40	4570	500	10670	10	1	8036064	1216	3.77	1.31	12	0.13	4013.00	11592.00	31900	20240808	-52.57	14700	20241209	2.93	31900	-52.57	20240808	14700	2.93	20241209	31900	-52.57	20240808	14700	2.93	20241209	0.12	N	044990	500	40 억		19357	N	N	0	N	00	N
108	20241211	140501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15110	-140	5	-0.92	110091050	7257	57.48	15470	15470	15100	19820	10680	15250	15170.33	0.24	0	-2501	15636	15442	15186	14992	14736	15540	15090	40	4570	500	10670	10	1	8036064	1214	3.77	1.30	12	0.09	4013.00	11592.00	31900	20240808	-52.63	14700	20241209	2.79	31900	-52.63	20240808	14700	2.79	20241209	31900	-52.63	20240808	14700	2.79	20241209	0.12	N	044990	500	40 억		19357	N	N	0	N	00	N
109	20241211	130503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15130	-120	5	-0.79	80464180	5297	41.96	15470	15470	15100	19820	10680	15250	15190.52	0.24	0	-1845	15636	15442	15186	14992	14736	15540	15090	40	4570	500	10670	10	1	8036064	1216	3.77	1.31	12	0.07	4013.00	11592.00	31900	20240808	-52.57	14700	20241209	2.93	31900	-52.57	20240808	14700	2.93	20241209	31900	-52.57	20240808	14700	2.93	20241209	0.12	N	044990	500	40 억		19357	N	N	0	N	00	N
110	20241211	120504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15120	-130	5	-0.85	70367320	4629	36.67	15470	15470	15100	19820	10680	15250	15201.41	0.24	0	-1791	15636	15442	15186	14992	14736	15540	15090	40	4570	500	10670	10	1	8036064	1215	3.77	1.30	12	0.06	4013.00	11592.00	31900	20240808	-52.60	14700	20241209	2.86	31900	-52.60	20240808	14700	2.86	20241209	31900	-52.60	20240808	14700	2.86	20241209	0.12	N	044990	500	40 억		19357	N	N	0	N	00	N
111	20241211	110501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15240	-10	5	-0.07	38746420	2546	20.17	15470	15470	15100	19820	10680	15250	15218.55	0.24	0	-223	15636	15442	15186	14992	14736	15540	15090	40	4570	500	10670	10	1	8036064	1225	3.80	1.31	12	0.03	4013.00	11592.00	31900	20240808	-52.23	14700	20241209	3.67	31900	-52.23	20240808	14700	3.67	20241209	31900	-52.23	20240808	14700	3.67	20241209	0.12	N	044990	500	40 억		19357	N	N	0	N	00	N
112	20241211	100502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15260	10	2	0.07	21956260	1444	11.44	15470	15470	15100	19820	10680	15250	15205.17	0.24	0	-106	15636	15442	15186	14992	14736	15540	15090	40	4570	500	10670	10	1	8036064	1226	3.80	1.32	12	0.02	4013.00	11592.00	31900	20240808	-52.16	14700	20241209	3.81	31900	-52.16	20240808	14700	3.81	20241209	31900	-52.16	20240808	14700	3.81	20241209	0.12	N	044990	500	40 억		19357	N	N	0	N	00	N
113	20241211	090505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15340	90	2	0.59	1706900	111	0.88	15470	15470	15340	19820	10680	15250	15377.48	0.24	0	0	15636	15442	15186	14992	14736	15540	15090	40	4570	500	10670	10	1	8036064	1233	3.82	1.32	12	0.00	4013.00	11592.00	31900	20240808	-51.91	14700	20241209	4.35	31900	-51.91	20240808	14700	4.35	20241209	31900	-51.91	20240808	14700	4.35	20241209	0.12	N	044990	500	40 억		19357	N	N	0	N	00	N
114	20241210	160458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15250	290	2	1.94	191803100	12624	45.94	14950	15380	14930	19440	10480	14960	15193.53	0.21	0	2558	16586	15772	15236	14422	13886	15505	14155	40	4480	500	10470	10	1	8036064	1225	3.80	1.32	12	0.16	4013.00	11592.00	31900	20240808	-52.19	14700	20241209	3.74	31900	-52.19	20240808	14700	3.74	20241209	31900	-52.19	20240808	14700	3.74	20241209	0.12	N	044990	500	40 억		16799	N	N	0	N	00	N
115	20241210	150500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15210	250	2	1.67	151004890	9935	36.15	14950	15380	14930	19440	10480	14960	15199.28	0.21	0	2405	16586	15772	15236	14422	13886	15505	14155	40	4480	500	10470	10	1	8036064	1222	3.79	1.31	12	0.12	4013.00	11592.00	31900	20240808	-52.32	14700	20241209	3.47	31900	-52.32	20240808	14700	3.47	20241209	31900	-52.32	20240808	14700	3.47	20241209	0.12	N	044990	500	40 억		16799	N	N	0	N	00	N
116	20241210	140459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15310	350	2	2.34	127052640	8368	30.45	14950	15380	14930	19440	10480	14960	15183.15	0.21	0	1996	16586	15772	15236	14422	13886	15505	14155	40	4480	500	10470	10	1	8036064	1230	3.82	1.32	12	0.10	4013.00	11592.00	31900	20240808	-52.01	14700	20241209	4.15	31900	-52.01	20240808	14700	4.15	20241209	31900	-52.01	20240808	14700	4.15	20241209	0.12	N	044990	500	40 억		16799	N	N	0	N	00	N
117	20241210	130458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15200	240	2	1.60	110449050	7280	26.49	14950	15380	14930	19440	10480	14960	15171.57	0.21	0	1888	16586	15772	15236	14422	13886	15505	14155	40	4480	500	10470	10	1	8036064	1221	3.79	1.31	12	0.09	4013.00	11592.00	31900	20240808	-52.35	14700	20241209	3.40	31900	-52.35	20240808	14700	3.40	20241209	31900	-52.35	20240808	14700	3.40	20241209	0.12	N	044990	500	40 억		16799	N	N	0	N	00	N
118	20241210	120459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15250	290	2	1.94	77456550	5115	18.61	14950	15380	14930	19440	10480	14960	15143.02	0.21	0	98	16586	15772	15236	14422	13886	15505	14155	40	4480	500	10470	10	1	8036064	1225	3.80	1.32	12	0.06	4013.00	11592.00	31900	20240808	-52.19	14700	20241209	3.74	31900	-52.19	20240808	14700	3.74	20241209	31900	-52.19	20240808	14700	3.74	20241209	0.12	N	044990	500	40 억		16799	N	N	0	N	00	N
119	20241210	110458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15290	330	2	2.21	64947120	4292	15.62	14950	15380	14930	19440	10480	14960	15132.13	0.21	0	44	16586	15772	15236	14422	13886	15505	14155	40	4480	500	10470	10	1	8036064	1229	3.81	1.32	12	0.05	4013.00	11592.00	31900	20240808	-52.07	14700	20241209	4.01	31900	-52.07	20240808	14700	4.01	20241209	31900	-52.07	20240808	14700	4.01	20241209	0.12	N	044990	500	40 억		16799	N	N	0	N	00	N
120	20241210	100458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15150	190	2	1.27	39126360	2597	9.45	14950	15290	14930	19440	10480	14960	15065.98	0.21	0	10	16586	15772	15236	14422	13886	15505	14155	40	4480	500	10470	10	1	8036064	1217	3.78	1.31	12	0.03	4013.00	11592.00	31900	20240808	-52.51	14700	20241209	3.06	31900	-52.51	20240808	14700	3.06	20241209	31900	-52.51	20240808	14700	3.06	20241209	0.12	N	044990	500	40 억		16799	N	N	0	N	00	N
121	20241210	090502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14940	-20	5	-0.13	283900	19	0.07	14950	14950	14940	19440	10480	14960	14942.11	0.21	0	-15	16586	15772	15236	14422	13886	15505	14155	40	4480	500	10470	10	1	8036064	1201	3.72	1.29	12	0.00	4013.00	11592.00	31900	20240808	-53.17	14700	20241209	1.63	31900	-53.17	20240808	14700	1.63	20241209	31900	-53.17	20240808	14700	1.63	20241209	0.12	N	044990	500	40 억		16799	N	N	0	N	00	N
122	20241209	160457	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	14960	-1290	5	-7.94	416693750	27383	242.61	15900	16050	14700	21100	11380	16250	15217.85	0.21	0	1939	16483	16366	16133	16016	15783	16425	16075	40	4850	500	11370	10	1	8036064	1202	3.73	1.29	12	0.34	4013.00	11592.00	31900	20240808	-53.10	14700	20241209	1.77	31900	-53.10	20240808	14700	1.77	20241209	31900	-53.10	20240808	14700	1.77	20241209	0.13	N	044990	500	40 억		17043	N	N	0	N	00	N
123	20241209	150459	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	14840	-1410	5	-8.68	391966770	25725	227.92	15900	16050	14700	21100	11380	16250	15236.80	0.21	0	2167	16483	16366	16133	16016	15783	16425	16075	40	4850	500	11370	10	1	8036064	1193	3.70	1.28	12	0.32	4013.00	11592.00	31900	20240808	-53.48	14700	20241209	0.95	31900	-53.48	20240808	14700	0.95	20241209	31900	-53.48	20240808	14700	0.95	20241209	0.13	N	044990	500	40 억		17043	N	N	0	N	00	N
124	20241209	140458	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	14900	-1350	5	-8.31	273865350	17776	157.49	15900	16050	14700	21100	11380	16250	15406.47	0.21	0	-72	16483	16366	16133	16016	15783	16425	16075	40	4850	500	11370	10	1	8036064	1197	3.71	1.29	12	0.22	4013.00	11592.00	31900	20240808	-53.29	14700	20241209	1.36	31900	-53.29	20240808	14700	1.36	20241209	31900	-53.29	20240808	14700	1.36	20241209	0.13	N	044990	500	40 억		17043	N	N	0	N	00	N
125	20241209	130459	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	15800	-450	5	-2.77	117691080	7428	65.81	15900	16050	15540	21100	11380	16250	15844.25	0.21	0	1218	16483	16366	16133	16016	15783	16425	16075	40	4850	500	11370	10	1	8036064	1270	3.94	1.36	12	0.09	4013.00	11592.00	31900	20240808	-50.47	15540	20241209	1.67	31900	-50.47	20240808	15540	1.67	20241209	31900	-50.47	20240808	15540	1.67	20241209	0.13	N	044990	500	40 억		17043	N	N	0	N	00	N
126	20241209	120458	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	15950	-300	5	-1.85	72017290	4528	40.12	15900	16050	15790	21100	11380	16250	15904.88	0.21	0	449	16483	16366	16133	16016	15783	16425	16075	40	4850	500	11370	10	1	8036064	1282	3.97	1.38	12	0.06	4013.00	11592.00	31900	20240808	-50.00	15790	20241209	1.01	31900	-50.00	20240808	15790	1.01	20241209	31900	-50.00	20240808	15790	1.01	20241209	0.13	N	044990	500	40 억		17043	N	N	0	N	00	N
127	20241209	110459	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	16030	-220	5	-1.35	58603210	3687	32.67	15900	16050	15790	21100	11380	16250	15894.55	0.21	0	31	16483	16366	16133	16016	15783	16425	16075	40	4850	500	11370	10	1	8036064	1288	3.99	1.38	12	0.05	4013.00	11592.00	31900	20240808	-49.75	15790	20241209	1.52	31900	-49.75	20240808	15790	1.52	20241209	31900	-49.75	20240808	15790	1.52	20241209	0.13	N	044990	500	40 억		17043	N	N	0	N	00	N
128	20241209	100457	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	15870	-380	5	-2.34	40849540	2574	22.80	15900	16020	15790	21100	11380	16250	15870.06	0.21	0	-714	16483	16366	16133	16016	15783	16425	16075	40	4850	500	11370	10	1	8036064	1275	3.95	1.37	12	0.03	4013.00	11592.00	31900	20240808	-50.25	15790	20241209	0.51	31900	-50.25	20240808	15790	0.51	20241209	31900	-50.25	20240808	15790	0.51	20241209	0.13	N	044990	500	40 억		17043	N	N	0	N	00	N
129	20241209	090456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16020	-230	5	-1.42	3187700	200	1.77	15900	16020	15900	21100	11380	16250	15938.50	0.21	0	64	16483	16366	16133	16016	15783	16425	16075	40	4850	500	11370	10	1	8036064	1287	3.99	1.38	12	0.00	4013.00	11592.00	31900	20240808	-49.78	15810	20241028	1.33	31900	-49.78	20240808	15810	1.33	20241028	31900	-49.78	20240808	15810	1.33	20241028	0.13	N	044990	500	40 억		17043	N	N	0	N	00	N
130	20241206	160454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16250	150	2	0.93	177613250	11038	45.53	16000	16250	15900	20900	11270	16100	16090.64	0.20	0	3392	16626	16362	16106	15842	15586	16235	15715	40	4800	500	11270	10	1	8036064	1306	4.05	1.40	12	0.14	4013.00	11592.00	31900	20240808	-49.06	15810	20241028	2.78	31900	-49.06	20240808	15810	2.78	20241028	31900	-49.06	20240808	15810	2.78	20241028	0.00	N	044990	500	40 억		16407	N	N	0	N	00	N
131	20241206	150456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16100	0	3	0.00	162970520	10135	41.80	16000	16200	15900	20900	11270	16100	16079.97	0.20	0	3386	16626	16362	16106	15842	15586	16235	15715	40	4800	500	11270	10	1	8036064	1294	4.01	1.39	12	0.13	4013.00	11592.00	31900	20240808	-49.53	15810	20241028	1.83	31900	-49.53	20240808	15810	1.83	20241028	31900	-49.53	20240808	15810	1.83	20241028	0.00	N	044990	500	40 억		16407	N	N	0	N	00	N
132	20241206	140454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16100	0	3	0.00	149364310	9290	38.32	16000	16200	15900	20900	11270	16100	16077.97	0.20	0	3317	16626	16362	16106	15842	15586	16235	15715	40	4800	500	11270	10	1	8036064	1294	4.01	1.39	12	0.12	4013.00	11592.00	31900	20240808	-49.53	15810	20241028	1.83	31900	-49.53	20240808	15810	1.83	20241028	31900	-49.53	20240808	15810	1.83	20241028	0.00	N	044990	500	40 억		16407	N	N	0	N	00	N
133	20241206	130455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16100	0	3	0.00	136258760	8476	34.96	16000	16200	15900	20900	11270	16100	16075.83	0.20	0	3011	16626	16362	16106	15842	15586	16235	15715	40	4800	500	11270	10	1	8036064	1294	4.01	1.39	12	0.11	4013.00	11592.00	31900	20240808	-49.53	15810	20241028	1.83	31900	-49.53	20240808	15810	1.83	20241028	31900	-49.53	20240808	15810	1.83	20241028	0.00	N	044990	500	40 억		16407	N	N	0	N	00	N
134	20241206	120452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16100	0	3	0.00	102760460	6395	26.38	16000	16200	15900	20900	11270	16100	16068.88	0.20	0	2020	16626	16362	16106	15842	15586	16235	15715	40	4800	500	11270	10	1	8036064	1294	4.01	1.39	12	0.08	4013.00	11592.00	31900	20240808	-49.53	15810	20241028	1.83	31900	-49.53	20240808	15810	1.83	20241028	31900	-49.53	20240808	15810	1.83	20241028	0.00	N	044990	500	40 억		16407	N	N	0	N	00	N
135	20241206	110454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16080	-20	5	-0.12	82138710	5115	21.10	16000	16200	15900	20900	11270	16100	16058.40	0.20	0	1642	16626	16362	16106	15842	15586	16235	15715	40	4800	500	11270	10	1	8036064	1292	4.01	1.39	12	0.06	4013.00	11592.00	31900	20240808	-49.59	15810	20241028	1.71	31900	-49.59	20240808	15810	1.71	20241028	31900	-49.59	20240808	15810	1.71	20241028	0.00	N	044990	500	40 억		16407	N	N	0	N	00	N
136	20241206	100451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16150	50	2	0.31	44871450	2799	11.55	16000	16200	15900	20900	11270	16100	16031.24	0.20	0	817	16626	16362	16106	15842	15586	16235	15715	40	4800	500	11270	10	1	8036064	1298	4.02	1.39	12	0.03	4013.00	11592.00	31900	20240808	-49.37	15810	20241028	2.15	31900	-49.37	20240808	15810	2.15	20241028	31900	-49.37	20240808	15810	2.15	20241028	0.00	N	044990	500	40 억		16407	N	N	0	N	00	N
137	20241206	090454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16020	-80	5	-0.50	367820	23	0.09	16000	16020	15900	20900	11270	16100	15992.17	0.20	0	1	16626	16362	16106	15842	15586	16235	15715	40	4800	500	11270	10	1	8036064	1287	3.99	1.38	12	0.00	4013.00	11592.00	31900	20240808	-49.78	15810	20241028	1.33	31900	-49.78	20240808	15810	1.33	20241028	31900	-49.78	20240808	15810	1.33	20241028	0.00	N	044990	500	40 억		16407	N	N	0	N	00	N
138	20241205	160446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16100	-20	5	-0.12	386996740	24030	4.78	16290	16370	15850	20950	11290	16120	16104.73	0.18	0	2243	21960	19040	17580	14660	13200	18310	13930	40	4830	500	11280	10	1	8036064	1294	4.01	1.39	12	0.30	4013.00	11592.00	31900	20240808	-49.53	15810	20241028	1.83	31900	-49.53	20240808	15810	1.83	20241028	31900	-49.53	20240808	15810	1.83	20241028	0.00	N	044990	500	40 억		14197	N	N	0	N	00	N
139	20241205	150449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16110	-10	5	-0.06	378106250	23479	4.67	16290	16370	15850	20950	11290	16120	16104.02	0.18	0	2347	21960	19040	17580	14660	13200	18310	13930	40	4830	500	11280	10	1	8036064	1295	4.01	1.39	12	0.29	4013.00	11592.00	31900	20240808	-49.50	15810	20241028	1.90	31900	-49.50	20240808	15810	1.90	20241028	31900	-49.50	20240808	15810	1.90	20241028	0.00	N	044990	500	40 억		14197	N	N	0	N	00	N
140	20241205	140448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16140	20	2	0.12	349480290	21707	4.32	16290	16370	15850	20950	11290	16120	16099.89	0.18	0	2702	21960	19040	17580	14660	13200	18310	13930	40	4830	500	11280	10	1	8036064	1297	4.02	1.39	12	0.27	4013.00	11592.00	31900	20240808	-49.40	15810	20241028	2.09	31900	-49.40	20240808	15810	2.09	20241028	31900	-49.40	20240808	15810	2.09	20241028	0.00	N	044990	500	40 억		14197	N	N	0	N	00	N
141	20241205	130448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16280	160	2	0.99	324182970	20148	4.01	16290	16370	15850	20950	11290	16120	16090.08	0.18	0	2955	21960	19040	17580	14660	13200	18310	13930	40	4830	500	11280	10	1	8036064	1308	4.06	1.40	12	0.25	4013.00	11592.00	31900	20240808	-48.97	15810	20241028	2.97	31900	-48.97	20240808	15810	2.97	20241028	31900	-48.97	20240808	15810	2.97	20241028	0.00	N	044990	500	40 억		14197	N	N	0	N	00	N
142	20241205	120448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16300	180	2	1.12	286511150	17832	3.55	16290	16370	15850	20950	11290	16120	16067.25	0.18	0	2894	21960	19040	17580	14660	13200	18310	13930	40	4830	500	11280	10	1	8036064	1310	4.06	1.41	12	0.22	4013.00	11592.00	31900	20240808	-48.90	15810	20241028	3.10	31900	-48.90	20240808	15810	3.10	20241028	31900	-48.90	20240808	15810	3.10	20241028	0.00	N	044990	500	40 억		14197	N	N	0	N	00	N
143	20241205	110447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16130	10	2	0.06	250954170	15647	3.11	16290	16330	15850	20950	11290	16120	16038.48	0.18	0	3160	21960	19040	17580	14660	13200	18310	13930	40	4830	500	11280	10	1	8036064	1296	4.02	1.39	12	0.19	4013.00	11592.00	31900	20240808	-49.44	15810	20241028	2.02	31900	-49.44	20240808	15810	2.02	20241028	31900	-49.44	20240808	15810	2.02	20241028	0.00	N	044990	500	40 억		14197	N	N	0	N	00	N
144	20241205	100445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16120	0	3	0.00	185213750	11593	2.31	16290	16290	15850	20950	11290	16120	15976.34	0.18	0	1318	21960	19040	17580	14660	13200	18310	13930	40	4830	500	11280	10	1	8036064	1295	4.02	1.39	12	0.14	4013.00	11592.00	31900	20240808	-49.47	15810	20241028	1.96	31900	-49.47	20240808	15810	1.96	20241028	31900	-49.47	20240808	15810	1.96	20241028	0.00	N	044990	500	40 억		14197	N	N	0	N	00	N
145	20241205	090448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15960	-160	5	-0.99	51740150	3214	0.64	16290	16290	15960	20950	11290	16120	16098.37	0.18	0	-333	21960	19040	17580	14660	13200	18310	13930	40	4830	500	11280	10	1	8036064	1283	3.98	1.38	12	0.04	4013.00	11592.00	31900	20240808	-49.97	15810	20241028	0.95	31900	-49.97	20240808	15810	0.95	20241028	31900	-49.97	20240808	15810	0.95	20241028	0.00	N	044990	500	40 억		14197	N	N	0	N	00	N
146	20241204	160440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16120	-520	5	-3.12	8979035790	501763	4210.13	16200	20500	16120	21600	11650	16640	17896.97	0.55	0	-30085	16913	16776	16623	16486	16333	16845	16555	40	4960	500	11640	10	1	8036064	1295	4.02	1.39	12	6.24	4013.00	11592.00	31900	20240808	-49.47	15810	20241028	1.96	31900	-49.47	20240808	15810	1.96	20241028	31900	-49.47	20240808	15810	1.96	20241028	0.00	N	044990	500	40 억		44377	N	N	0	N	00	N
147	20241204	150441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16270	-370	5	-2.22	8779077460	489385	4106.27	16200	20500	16130	21600	11650	16640	17939.05	0.55	0	-29795	16913	16776	16623	16486	16333	16845	16555	40	4960	500	11640	10	1	8036064	1307	4.05	1.40	12	6.09	4013.00	11592.00	31900	20240808	-49.00	15810	20241028	2.91	31900	-49.00	20240808	15810	2.91	20241028	31900	-49.00	20240808	15810	2.91	20241028	0.00	N	044990	500	40 억		44377	N	N	0	N	00	N
148	20241204	140440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16400	-240	5	-1.44	8227040360	455524	3822.15	16200	20500	16200	21600	11650	16640	18060.67	0.55	0	-29623	16913	16776	16623	16486	16333	16845	16555	40	4960	500	11640	10	1	8036064	1318	4.09	1.41	12	5.67	4013.00	11592.00	31900	20240808	-48.59	15810	20241028	3.73	31900	-48.59	20240808	15810	3.73	20241028	31900	-48.59	20240808	15810	3.73	20241028	0.00	N	044990	500	40 억		44377	N	N	0	N	00	N
149	20241204	130435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16420	-220	5	-1.32	194451320	11874	99.63	16200	16700	16200	21600	11650	16640	16375.78	0.55	0	-965	16913	16776	16623	16486	16333	16845	16555	40	4960	500	11640	10	1	8036064	1320	4.09	1.42	12	0.15	4013.00	11592.00	31900	20240808	-48.53	15810	20241028	3.86	31900	-48.53	20240808	15810	3.86	20241028	31900	-48.53	20240808	15810	3.86	20241028	0.00	N	044990	500	40 억		44377	N	N	0	N	00	N
150	20241204	120435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16390	-250	5	-1.50	174738860	10677	89.59	16200	16700	16200	21600	11650	16640	16365.40	0.55	0	-826	16913	16776	16623	16486	16333	16845	16555	40	4960	500	11640	10	1	8036064	1317	4.08	1.41	12	0.13	4013.00	11592.00	31900	20240808	-48.62	15810	20241028	3.67	31900	-48.62	20240808	15810	3.67	20241028	31900	-48.62	20240808	15810	3.67	20241028	0.00	N	044990	500	40 억		44377	N	N	0	N	00	N
151	20241204	110433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16400	-240	5	-1.44	165194770	10095	84.70	16200	16700	16200	21600	11650	16640	16363.47	0.55	0	-822	16913	16776	16623	16486	16333	16845	16555	40	4960	500	11640	10	1	8036064	1318	4.09	1.41	12	0.13	4013.00	11592.00	31900	20240808	-48.59	15810	20241028	3.73	31900	-48.59	20240808	15810	3.73	20241028	31900	-48.59	20240808	15810	3.73	20241028	0.00	N	044990	500	40 억		44377	N	N	0	N	00	N
152	20241204	100432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16270	-370	5	-2.22	157195800	9605	80.59	16200	16700	16200	21600	11650	16640	16365.47	0.55	0	-849	16913	16776	16623	16486	16333	16845	16555	40	4960	500	11640	10	1	8036064	1307	4.05	1.40	12	0.12	4013.00	11592.00	31900	20240808	-49.00	15810	20241028	2.91	31900	-49.00	20240808	15810	2.91	20241028	31900	-49.00	20240808	15810	2.91	20241028	0.00	N	044990	500	40 억		44377	N	N	0	N	00	N
153	20241204	090438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16400	-240	5	-1.44	12310210	757	6.35	16200	16410	16200	21600	11650	16640	16251.57	0.55	0	-13	16913	16776	16623	16486	16333	16845	16555	40	4960	500	11640	10	1	8036064	1318	4.09	1.41	12	0.01	4013.00	11592.00	31900	20240808	-48.59	15810	20241028	3.73	31900	-48.59	20240808	15810	3.73	20241028	31900	-48.59	20240808	15810	3.73	20241028	0.00	N	044990	500	40 억		44377	N	N	0	N	00	N
154	20241203	160500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16640	-120	5	-0.72	197250430	11899	122.22	16610	16760	16470	21750	11740	16760	16577.06	0.60	0	-3874	17020	16890	16710	16580	16400	16955	16645	40	4990	500	11730	10	1	8036064	1337	4.15	1.44	12	0.15	4013.00	11592.00	31900	20240808	-47.84	15810	20241028	5.25	31900	-47.84	20240808	15810	5.25	20241028	31900	-47.84	20240808	15810	5.25	20241028	0.00	N	044990	500	40 억		47860	N	N	0	N	00	N
155	20241203	150513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16570	-190	5	-1.13	132707090	8014	82.31	16610	16760	16470	21750	11740	16760	16559.41	0.60	0	-2178	17020	16890	16710	16580	16400	16955	16645	40	4990	500	11730	10	1	8036064	1332	4.13	1.43	12	0.10	4013.00	11592.00	31900	20240808	-48.06	15810	20241028	4.81	31900	-48.06	20240808	15810	4.81	20241028	31900	-48.06	20240808	15810	4.81	20241028	0.00	N	044990	500	40 억		47860	N	N	0	N	00	N
156	20241203	140503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16590	-170	5	-1.01	124243270	7503	77.06	16610	16760	16470	21750	11740	16760	16559.15	0.60	0	-2110	17020	16890	16710	16580	16400	16955	16645	40	4990	500	11730	10	1	8036064	1333	4.13	1.43	12	0.09	4013.00	11592.00	31900	20240808	-47.99	15810	20241028	4.93	31900	-47.99	20240808	15810	4.93	20241028	31900	-47.99	20240808	15810	4.93	20241028	0.00	N	044990	500	40 억		47860	N	N	0	N	00	N
157	20241203	130500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16540	-220	5	-1.31	105892710	6393	65.66	16610	16760	16470	21750	11740	16760	16563.85	0.60	0	-1563	17020	16890	16710	16580	16400	16955	16645	40	4990	500	11730	10	1	8036064	1329	4.12	1.43	12	0.08	4013.00	11592.00	31900	20240808	-48.15	15810	20241028	4.62	31900	-48.15	20240808	15810	4.62	20241028	31900	-48.15	20240808	15810	4.62	20241028	0.00	N	044990	500	40 억		47860	N	N	0	N	00	N
158	20241203	120519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16600	-160	5	-0.95	94546310	5706	58.61	16610	16760	16470	21750	11740	16760	16569.63	0.60	0	-894	17020	16890	16710	16580	16400	16955	16645	40	4990	500	11730	10	1	8036064	1334	4.14	1.43	12	0.07	4013.00	11592.00	31900	20240808	-47.96	15810	20241028	5.00	31900	-47.96	20240808	15810	5.00	20241028	31900	-47.96	20240808	15810	5.00	20241028	0.00	N	044990	500	40 억		47860	N	N	0	N	00	N
159	20241203	110501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16520	-240	5	-1.43	75227080	4535	46.58	16610	16760	16500	21750	11740	16760	16588.11	0.60	0	-459	17020	16890	16710	16580	16400	16955	16645	40	4990	500	11730	10	1	8036064	1328	4.12	1.43	12	0.06	4013.00	11592.00	31900	20240808	-48.21	15810	20241028	4.49	31900	-48.21	20240808	15810	4.49	20241028	31900	-48.21	20240808	15810	4.49	20241028	0.00	N	044990	500	40 억		47860	N	N	0	N	00	N
160	20241203	100452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16670	-90	5	-0.54	14798350	888	9.12	16610	16760	16600	21750	11740	16760	16664.81	0.60	0	172	17020	16890	16710	16580	16400	16955	16645	40	4990	500	11730	10	1	8036064	1340	4.15	1.44	12	0.01	4013.00	11592.00	31900	20240808	-47.74	15810	20241028	5.44	31900	-47.74	20240808	15810	5.44	20241028	31900	-47.74	20240808	15810	5.44	20241028	0.00	N	044990	500	40 억		47860	N	N	0	N	00	N
161	20241203	090451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16600	-160	5	-0.95	748490	45	0.46	16610	16760	16600	21750	11740	16760	16633.11	0.60	0	0	17020	16890	16710	16580	16400	16955	16645	40	4990	500	11730	10	1	8036064	1334	4.14	1.43	12	0.00	4013.00	11592.00	31900	20240808	-47.96	15810	20241028	5.00	31900	-47.96	20240808	15810	5.00	20241028	31900	-47.96	20240808	15810	5.00	20241028	0.00	N	044990	500	40 억		47860	N	N	0	N	00	N
162	20241202	160438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16760	-10	5	-0.06	163297130	9736	80.01	16530	16840	16530	21800	11740	16770	16772.51	0.57	0	2188	17603	17186	16963	16546	16323	17075	16435	40	5030	500	11730	10	1	8036064	1347	4.18	1.45	12	0.12	4013.00	11592.00	31900	20240808	-47.46	15810	20241028	6.01	31900	-47.46	20240808	15810	6.01	20241028	31900	-47.46	20240808	15810	6.01	20241028	0.00	N	044990	500	40 억		45682	N	N	0	N	00	N
163	20241202	150514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16810	40	2	0.24	156425490	9326	76.64	16530	16840	16530	21800	11740	16770	16773.05	0.57	0	2169	17603	17186	16963	16546	16323	17075	16435	40	5030	500	11730	10	1	8036064	1351	4.19	1.45	12	0.12	4013.00	11592.00	31900	20240808	-47.30	15810	20241028	6.33	31900	-47.30	20240808	15810	6.33	20241028	31900	-47.30	20240808	15810	6.33	20241028	0.00	N	044990	500	40 억		45682	N	N	0	N	00	N
164	20241202	140452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16760	-10	5	-0.06	110791850	6609	54.31	16530	16840	16530	21800	11740	16770	16763.78	0.57	0	1183	17603	17186	16963	16546	16323	17075	16435	40	5030	500	11730	10	1	8036064	1347	4.18	1.45	12	0.08	4013.00	11592.00	31900	20240808	-47.46	15810	20241028	6.01	31900	-47.46	20240808	15810	6.01	20241028	31900	-47.46	20240808	15810	6.01	20241028	0.00	N	044990	500	40 억		45682	N	N	0	N	00	N
165	20241202	130450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16730	-40	5	-0.24	102951100	6141	50.46	16530	16840	16530	21800	11740	16770	16764.55	0.57	0	1379	17603	17186	16963	16546	16323	17075	16435	40	5030	500	11730	10	1	8036064	1344	4.17	1.44	12	0.08	4013.00	11592.00	31900	20240808	-47.55	15810	20241028	5.82	31900	-47.55	20240808	15810	5.82	20241028	31900	-47.55	20240808	15810	5.82	20241028	0.00	N	044990	500	40 억		45682	N	N	0	N	00	N
166	20241202	120507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16730	-40	5	-0.24	93167000	5556	45.66	16530	16840	16530	21800	11740	16770	16768.72	0.57	0	1372	17603	17186	16963	16546	16323	17075	16435	40	5030	500	11730	10	1	8036064	1344	4.17	1.44	12	0.07	4013.00	11592.00	31900	20240808	-47.55	15810	20241028	5.82	31900	-47.55	20240808	15810	5.82	20241028	31900	-47.55	20240808	15810	5.82	20241028	0.00	N	044990	500	40 억		45682	N	N	0	N	00	N
167	20241202	110438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16770	0	3	0.00	29316020	1750	14.38	16530	16840	16530	21800	11740	16770	16752.01	0.57	0	157	17603	17186	16963	16546	16323	17075	16435	40	5030	500	11730	10	1	8036064	1348	4.18	1.45	12	0.02	4013.00	11592.00	31900	20240808	-47.43	15810	20241028	6.07	31900	-47.43	20240808	15810	6.07	20241028	31900	-47.43	20240808	15810	6.07	20241028	0.00	N	044990	500	40 억		45682	N	N	0	N	00	N
168	20241202	100439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16760	-10	5	-0.06	10769010	644	5.29	16530	16840	16530	21800	11740	16770	16722.07	0.57	0	164	17603	17186	16963	16546	16323	17075	16435	40	5030	500	11730	10	1	8036064	1347	4.18	1.45	12	0.01	4013.00	11592.00	31900	20240808	-47.46	15810	20241028	6.01	31900	-47.46	20240808	15810	6.01	20241028	31900	-47.46	20240808	15810	6.01	20241028	0.00	N	044990	500	40 억		45682	N	N	0	N	00	N
169	20241202	090438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16650	-120	5	-0.72	663670	40	0.33	16530	16700	16530	21800	11740	16770	16591.75	0.57	0	7	17603	17186	16963	16546	16323	17075	16435	40	5030	500	11730	10	1	8036064	1338	4.15	1.44	12	0.00	4013.00	11592.00	31900	20240808	-47.81	15810	20241028	5.31	31900	-47.81	20240808	15810	5.31	20241028	31900	-47.81	20240808	15810	5.31	20241028	0.00	N	044990	500	40 억		45682	N	N	0	N	00	N