KissMeData/045660/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	160527	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	29300	1800	2	6.55	21617179050	754297	113.73	27000	29650	26700	35750	19250	27500	28650.02	4.02	48589	49416	30633	29066	27983	26416	25333	28525	25875	41	8250	500	19250	50	1	8260000	2420	50.43	2.50	12	9.13	581.00	11702.00	46300	20241210	-36.72	11420	20241120	156.57	46300	-36.72	20241210	11420	156.57	20241120	46300	-36.72	20241210	11420	156.57	20241120	0.86	N	045660	500	41 억		331718	N	N	0	N	00	N
3	20241231	150528	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	29300	1800	2	6.55	21617179050	754297	113.73	27000	29650	26700	35750	19250	27500	28650.02	4.02	48589	49416	30633	29066	27983	26416	25333	28525	25875	41	8250	500	19250	50	1	8260000	2420	50.43	2.50	12	9.13	581.00	11702.00	46300	20241210	-36.72	11420	20241120	156.57	46300	-36.72	20241210	11420	156.57	20241120	46300	-36.72	20241210	11420	156.57	20241120	0.86	N	045660	500	41 억		331718	N	N	0	N	00	N
4	20241231	140527	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	29300	1800	2	6.55	21617179050	754297	113.73	27000	29650	26700	35750	19250	27500	28650.02	4.02	48589	49416	30633	29066	27983	26416	25333	28525	25875	41	8250	500	19250	50	1	8260000	2420	50.43	2.50	12	9.13	581.00	11702.00	46300	20241210	-36.72	11420	20241120	156.57	46300	-36.72	20241210	11420	156.57	20241120	46300	-36.72	20241210	11420	156.57	20241120	0.86	N	045660	500	41 억		331718	N	N	0	N	00	N
5	20241231	130528	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	29300	1800	2	6.55	21617179050	754297	113.73	27000	29650	26700	35750	19250	27500	28650.02	4.02	48589	49416	30633	29066	27983	26416	25333	28525	25875	41	8250	500	19250	50	1	8260000	2420	50.43	2.50	12	9.13	581.00	11702.00	46300	20241210	-36.72	11420	20241120	156.57	46300	-36.72	20241210	11420	156.57	20241120	46300	-36.72	20241210	11420	156.57	20241120	0.86	N	045660	500	41 억		331718	N	N	0	N	00	N
6	20241231	120527	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	29300	1800	2	6.55	21617179050	754297	113.73	27000	29650	26700	35750	19250	27500	28650.02	4.02	48589	49416	30633	29066	27983	26416	25333	28525	25875	41	8250	500	19250	50	1	8260000	2420	50.43	2.50	12	9.13	581.00	11702.00	46300	20241210	-36.72	11420	20241120	156.57	46300	-36.72	20241210	11420	156.57	20241120	46300	-36.72	20241210	11420	156.57	20241120	0.86	N	045660	500	41 억		331718	N	N	0	N	00	N
7	20241231	110526	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	29300	1800	2	6.55	21617179050	754297	113.73	27000	29650	26700	35750	19250	27500	28650.02	4.02	48589	49416	30633	29066	27983	26416	25333	28525	25875	41	8250	500	19250	50	1	8260000	2420	50.43	2.50	12	9.13	581.00	11702.00	46300	20241210	-36.72	11420	20241120	156.57	46300	-36.72	20241210	11420	156.57	20241120	46300	-36.72	20241210	11420	156.57	20241120	0.86	N	045660	500	41 억		331718	N	N	0	N	00	N
8	20241231	100520	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	29300	1800	2	6.55	21617179050	754297	113.73	27000	29650	26700	35750	19250	27500	28650.02	4.02	48589	49416	30633	29066	27983	26416	25333	28525	25875	41	8250	500	19250	50	1	8260000	2420	50.43	2.50	12	9.13	581.00	11702.00	46300	20241210	-36.72	11420	20241120	156.57	46300	-36.72	20241210	11420	156.57	20241120	46300	-36.72	20241210	11420	156.57	20241120	0.86	N	045660	500	41 억		331718	N	N	0	N	00	N
9	20241231	090528	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	29300	1800	2	6.55	21617179050	754297	113.73	27000	29650	26700	35750	19250	27500	28650.02	4.02	48589	49416	30633	29066	27983	26416	25333	28525	25875	41	8250	500	19250	50	1	8260000	2420	50.43	2.50	12	9.13	581.00	11702.00	46300	20241210	-36.72	11420	20241120	156.57	46300	-36.72	20241210	11420	156.57	20241120	46300	-36.72	20241210	11420	156.57	20241120	0.86	N	045660	500	41 억		331718	N	N	0	N	00	N
10	20241230	160525	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	29300	1800	2	6.55	21136618300	737706	111.23	27000	29650	26700	35750	19250	27500	28650.02	3.43	0	49416	30633	29066	27983	26416	25333	28525	25875	41	8250	500	19250	50	1	8260000	2420	50.43	2.50	12	8.93	581.00	11702.00	46300	20241210	-36.72	11420	20241120	156.57	46300	-36.72	20241210	11420	156.57	20241120	46300	-36.72	20241210	11420	156.57	20241120	0.86	N	045660	500	41 억		283129	N	N	0	N	00	N
11	20241230	150527	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	29100	1600	2	5.82	19125205500	668872	100.85	27000	29650	26700	35750	19250	27500	28593.24	3.43	0	56777	30633	29066	27983	26416	25333	28525	25875	41	8250	500	19250	50	1	8260000	2404	50.09	2.49	12	8.10	581.00	11702.00	46300	20241210	-37.15	11420	20241120	154.82	46300	-37.15	20241210	11420	154.82	20241120	46300	-37.15	20241210	11420	154.82	20241120	0.86	N	045660	500	41 억		283129	N	N	0	N	00	N
12	20241230	140527	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	28850	1350	2	4.91	17762271400	621841	93.76	27000	29650	26700	35750	19250	27500	28564.03	3.43	0	55642	30633	29066	27983	26416	25333	28525	25875	41	8250	500	19250	50	1	8260000	2383	49.66	2.47	12	7.53	581.00	11702.00	46300	20241210	-37.69	11420	20241120	152.63	46300	-37.69	20241210	11420	152.63	20241120	46300	-37.69	20241210	11420	152.63	20241120	0.86	N	045660	500	41 억		283129	N	N	0	N	00	N
13	20241230	130526	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	29200	1700	2	6.18	15838853700	555626	83.78	27000	29650	26700	35750	19250	27500	28506.34	3.43	0	54380	30633	29066	27983	26416	25333	28525	25875	41	8250	500	19250	50	1	8260000	2412	50.26	2.50	12	6.73	581.00	11702.00	46300	20241210	-36.93	11420	20241120	155.69	46300	-36.93	20241210	11420	155.69	20241120	46300	-36.93	20241210	11420	155.69	20241120	0.86	N	045660	500	41 억		283129	N	N	0	N	00	N
14	20241230	120524	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	28500	1000	2	3.64	13640040800	479430	72.29	27000	29650	26700	35750	19250	27500	28450.56	3.43	0	32091	30633	29066	27983	26416	25333	28525	25875	41	8250	500	19250	50	1	8260000	2354	49.05	2.44	12	5.80	581.00	11702.00	46300	20241210	-38.44	11420	20241120	149.56	46300	-38.44	20241210	11420	149.56	20241120	46300	-38.44	20241210	11420	149.56	20241120	0.86	N	045660	500	41 억		283129	N	N	0	N	00	N
15	20241230	110527	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	28750	1250	2	4.55	6865057350	245923	37.08	27000	28950	26700	35750	19250	27500	27915.49	3.43	0	15033	30633	29066	27983	26416	25333	28525	25875	41	8250	500	19250	50	1	8260000	2375	49.48	2.46	12	2.98	581.00	11702.00	46300	20241210	-37.90	11420	20241120	151.75	46300	-37.90	20241210	11420	151.75	20241120	46300	-37.90	20241210	11420	151.75	20241120	0.86	N	045660	500	41 억		283129	N	N	0	N	00	N
16	20241230	100526	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	27900	400	2	1.45	3399469150	124384	18.75	27000	28050	26700	35750	19250	27500	27330.42	3.43	0	13483	30633	29066	27983	26416	25333	28525	25875	41	8250	500	19250	50	1	8260000	2305	48.02	2.38	12	1.51	581.00	11702.00	46300	20241210	-39.74	11420	20241120	144.31	46300	-39.74	20241210	11420	144.31	20241120	46300	-39.74	20241210	11420	144.31	20241120	0.86	N	045660	500	41 억		283129	N	N	0	N	00	N
17	20241230	090527	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	27100	-400	5	-1.45	1302516500	48265	7.28	27000	27300	26700	35750	19250	27500	26986.66	3.43	0	-1306	30633	29066	27983	26416	25333	28525	25875	41	8250	500	19250	50	1	8260000	2238	46.64	2.32	12	0.58	581.00	11702.00	46300	20241210	-41.47	11420	20241120	137.30	46300	-41.47	20241210	11420	137.30	20241120	46300	-41.47	20241210	11420	137.30	20241120	0.86	N	045660	500	41 억		283129	N	N	0	N	00	N
18	20241227	160524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27500	-200	5	-0.72	17136817350	607019	67.55	27900	29550	26900	36000	19400	27700	28232.38	3.23	0	15644	32766	30232	28716	26182	24666	29475	25425	41	8300	500	19390	50	1	8260000	2272	47.33	2.35	12	7.35	581.00	11702.00	46300	20241210	-40.60	11420	20241120	140.81	46300	-40.60	20241210	11420	140.81	20241120	46300	-40.60	20241210	11420	140.81	20241120	0.86	N	045660	500	41 억		266846	N	N	0	N	00	N
19	20241227	150523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27900	200	2	0.72	16439462850	581696	64.73	27900	29550	26900	36000	19400	27700	28261.49	3.23	0	16323	32766	30232	28716	26182	24666	29475	25425	41	8300	500	19390	50	1	8260000	2305	48.02	2.38	12	7.04	581.00	11702.00	46300	20241210	-39.74	11420	20241120	144.31	46300	-39.74	20241210	11420	144.31	20241120	46300	-39.74	20241210	11420	144.31	20241120	0.86	N	045660	500	41 억		266846	N	N	0	N	00	N
20	20241227	140526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27650	-50	5	-0.18	15065707200	532469	59.26	27900	29550	26900	36000	19400	27700	28294.32	3.23	0	20987	32766	30232	28716	26182	24666	29475	25425	41	8300	500	19390	50	1	8260000	2284	47.59	2.36	12	6.45	581.00	11702.00	46300	20241210	-40.28	11420	20241120	142.12	46300	-40.28	20241210	11420	142.12	20241120	46300	-40.28	20241210	11420	142.12	20241120	0.86	N	045660	500	41 억		266846	N	N	0	N	00	N
21	20241227	130525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27700	0	3	0.00	13778873350	486014	54.09	27900	29550	26900	36000	19400	27700	28351.09	3.23	0	26198	32766	30232	28716	26182	24666	29475	25425	41	8300	500	19390	50	1	8260000	2288	47.68	2.37	12	5.88	581.00	11702.00	46300	20241210	-40.17	11420	20241120	142.56	46300	-40.17	20241210	11420	142.56	20241120	46300	-40.17	20241210	11420	142.56	20241120	0.86	N	045660	500	41 억		266846	N	N	0	N	00	N
22	20241227	120524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27300	-400	5	-1.44	12215969550	428940	47.73	27900	29550	27050	36000	19400	27700	28479.87	3.23	0	20247	32766	30232	28716	26182	24666	29475	25425	41	8300	500	19390	50	1	8260000	2255	46.99	2.33	12	5.19	581.00	11702.00	46300	20241210	-41.04	11420	20241120	139.05	46300	-41.04	20241210	11420	139.05	20241120	46300	-41.04	20241210	11420	139.05	20241120	0.86	N	045660	500	41 억		266846	N	N	0	N	00	N
23	20241227	110524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27900	200	2	0.72	10058735550	350674	39.02	27900	29550	27450	36000	19400	27700	28684.67	3.23	0	31106	32766	30232	28716	26182	24666	29475	25425	41	8300	500	19390	50	1	8260000	2305	48.02	2.38	12	4.25	581.00	11702.00	46300	20241210	-39.74	11420	20241120	144.31	46300	-39.74	20241210	11420	144.31	20241120	46300	-39.74	20241210	11420	144.31	20241120	0.86	N	045660	500	41 억		266846	N	N	0	N	00	N
24	20241227	100523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28950	1250	2	4.51	6902850000	240146	26.72	27900	29550	27450	36000	19400	27700	28745.42	3.23	0	32455	32766	30232	28716	26182	24666	29475	25425	41	8300	500	19390	50	1	8260000	2391	49.83	2.47	12	2.91	581.00	11702.00	46300	20241210	-37.47	11420	20241120	153.50	46300	-37.47	20241210	11420	153.50	20241120	46300	-37.47	20241210	11420	153.50	20241120	0.86	N	045660	500	41 억		266846	N	N	0	N	00	N
25	20241227	090526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27650	-50	5	-0.18	478566200	17192	1.91	27900	28150	27600	36000	19400	27700	27838.46	3.23	0	2958	32766	30232	28716	26182	24666	29475	25425	41	8300	500	19390	50	1	8260000	2284	47.59	2.36	12	0.21	581.00	11702.00	46300	20241210	-40.28	11420	20241120	142.12	46300	-40.28	20241210	11420	142.12	20241120	46300	-40.28	20241210	11420	142.12	20241120	0.86	N	045660	500	41 억		266846	N	N	0	N	00	N
26	20241226	160523	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27700	-1100	5	-3.82	26079669350	885544	191.88	29200	31250	27200	37400	20200	28800	29451.83	3.92	0	-58106	30800	29800	28900	27900	27000	30300	28400	41	8600	500	20160	50	1	8260000	2288	47.68	2.37	12	10.72	581.00	11702.00	46300	20241210	-40.17	11420	20241120	142.56	46300	-40.17	20241210	11420	142.56	20241120	46300	-40.17	20241210	11420	142.56	20241120	0.88	N	045660	500	41 억		323842	N	N	0	N	01	N
27	20241226	150520	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27900	-900	5	-3.12	25169211550	852735	184.77	29200	31250	27200	37400	20200	28800	29515.87	3.92	0	-59725	30800	29800	28900	27900	27000	30300	28400	41	8600	500	20160	50	1	8260000	2305	48.02	2.38	12	10.32	581.00	11702.00	46300	20241210	-39.74	11420	20241120	144.31	46300	-39.74	20241210	11420	144.31	20241120	46300	-39.74	20241210	11420	144.31	20241120	0.88	N	045660	500	41 억		323842	N	N	0	N	01	N
28	20241226	140519	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27950	-850	5	-2.95	24067275200	813391	176.25	29200	31250	27200	37400	20200	28800	29588.81	3.92	0	-60681	30800	29800	28900	27900	27000	30300	28400	41	8600	500	20160	50	1	8260000	2309	48.11	2.39	12	9.85	581.00	11702.00	46300	20241210	-39.63	11420	20241120	144.75	46300	-39.63	20241210	11420	144.75	20241120	46300	-39.63	20241210	11420	144.75	20241120	0.88	N	045660	500	41 억		323842	N	N	0	N	01	N
29	20241226	130521	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28650	-150	5	-0.52	21444926000	719821	155.97	29200	31250	28550	37400	20200	28800	29792.03	3.92	0	-59434	30800	29800	28900	27900	27000	30300	28400	41	8600	500	20160	50	1	8260000	2366	49.31	2.45	12	8.71	581.00	11702.00	46300	20241210	-38.12	11420	20241120	150.88	46300	-38.12	20241210	11420	150.88	20241120	46300	-38.12	20241210	11420	150.88	20241120	0.88	N	045660	500	41 억		323842	N	N	0	N	01	N
30	20241226	120518	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28650	-150	5	-0.52	20625695400	691286	149.79	29200	31250	28600	37400	20200	28800	29836.70	3.92	0	-55557	30800	29800	28900	27900	27000	30300	28400	41	8600	500	20160	50	1	8260000	2366	49.31	2.45	12	8.37	581.00	11702.00	46300	20241210	-38.12	11420	20241120	150.88	46300	-38.12	20241210	11420	150.88	20241120	46300	-38.12	20241210	11420	150.88	20241120	0.88	N	045660	500	41 억		323842	N	N	0	N	01	N
31	20241226	110519	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29000	200	2	0.69	19227760950	642762	139.27	29200	31250	28750	37400	20200	28800	29914.28	3.92	0	-33026	30800	29800	28900	27900	27000	30300	28400	41	8600	500	20160	50	1	8260000	2395	49.91	2.48	12	7.78	581.00	11702.00	46300	20241210	-37.37	11420	20241120	153.94	46300	-37.37	20241210	11420	153.94	20241120	46300	-37.37	20241210	11420	153.94	20241120	0.88	N	045660	500	41 억		323842	N	N	0	N	01	N
32	20241226	100520	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29400	600	2	2.08	16517356650	549317	119.03	29200	31250	28850	37400	20200	28800	30068.90	3.92	0	-24215	30800	29800	28900	27900	27000	30300	28400	41	8600	500	20160	50	1	8260000	2428	50.60	2.51	12	6.65	581.00	11702.00	46300	20241210	-36.50	11420	20241120	157.44	46300	-36.50	20241210	11420	157.44	20241120	46300	-36.50	20241210	11420	157.44	20241120	0.88	N	045660	500	41 억		323842	N	N	0	N	01	N
33	20241226	090520	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29600	800	2	2.78	1365365100	46607	10.10	29200	29700	28850	37400	20200	28800	29295.28	3.92	0	-1981	30800	29800	28900	27900	27000	30300	28400	41	8600	500	20160	50	1	8260000	2445	50.95	2.53	12	0.56	581.00	11702.00	46300	20241210	-36.07	11420	20241120	159.19	46300	-36.07	20241210	11420	159.19	20241120	46300	-36.07	20241210	11420	159.19	20241120	0.88	N	045660	500	41 억		323842	N	N	0	N	01	N
34	20241224	160520	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28800	100	2	0.35	13286103000	456272	110.09	28150	29900	28000	37300	20100	28700	29119.04	3.79	0	10826	29933	29316	28233	27616	26533	29625	27925	41	8600	500	0	50	1	8260000	2379	49.57	2.46	12	5.52	581.00	11702.00	46300	20241210	-37.80	11420	20241120	152.19	46300	-37.80	20241210	11420	152.19	20241120	46300	-37.80	20241210	11420	152.19	20241120	0.88	N	045660	500	41 억		313024	N	N	0	N	02	N
35	20241224	150519	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28950	250	2	0.87	12502748450	429128	103.54	28150	29900	28000	37300	20100	28700	29135.35	3.79	0	18190	29933	29316	28233	27616	26533	29625	27925	41	8600	500	0	50	1	8260000	2391	49.83	2.47	12	5.20	581.00	11702.00	46300	20241210	-37.47	11420	20241120	153.50	46300	-37.47	20241210	11420	153.50	20241120	46300	-37.47	20241210	11420	153.50	20241120	0.88	N	045660	500	41 억		313024	N	N	0	N	02	N
36	20241224	140517	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29300	600	2	2.09	11210597650	384745	92.83	28150	29900	28000	37300	20100	28700	29137.85	3.79	0	12009	29933	29316	28233	27616	26533	29625	27925	41	8600	500	0	50	1	8260000	2420	50.43	2.50	12	4.66	581.00	11702.00	46300	20241210	-36.72	11420	20241120	156.57	46300	-36.72	20241210	11420	156.57	20241120	46300	-36.72	20241210	11420	156.57	20241120	0.88	N	045660	500	41 억		313024	N	N	0	N	02	N
37	20241224	130519	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28800	100	2	0.35	10508852550	360664	87.02	28150	29900	28000	37300	20100	28700	29137.64	3.79	0	905	29933	29316	28233	27616	26533	29625	27925	41	8600	500	0	50	1	8260000	2379	49.57	2.46	12	4.37	581.00	11702.00	46300	20241210	-37.80	11420	20241120	152.19	46300	-37.80	20241210	11420	152.19	20241120	46300	-37.80	20241210	11420	152.19	20241120	0.88	N	045660	500	41 억		313024	N	N	0	N	02	N
38	20241224	120518	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29300	600	2	2.09	9223089750	316342	76.33	28150	29900	28000	37300	20100	28700	29155.59	3.79	0	12341	29933	29316	28233	27616	26533	29625	27925	41	8600	500	0	50	1	8260000	2420	50.43	2.50	12	3.83	581.00	11702.00	46300	20241210	-36.72	11420	20241120	156.57	46300	-36.72	20241210	11420	156.57	20241120	46300	-36.72	20241210	11420	156.57	20241120	0.88	N	045660	500	41 억		313024	N	N	0	N	02	N
39	20241224	110519	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29250	550	2	1.92	8005518200	274962	66.34	28150	29900	28000	37300	20100	28700	29115.16	3.79	0	-1038	29933	29316	28233	27616	26533	29625	27925	41	8600	500	0	50	1	8260000	2416	50.34	2.50	12	3.33	581.00	11702.00	46300	20241210	-36.83	11420	20241120	156.13	46300	-36.83	20241210	11420	156.13	20241120	46300	-36.83	20241210	11420	156.13	20241120	0.88	N	045660	500	41 억		313024	N	N	0	N	02	N
40	20241224	100520	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29000	300	2	1.05	6326660750	217336	52.44	28150	29900	28000	37300	20100	28700	29110.24	3.79	0	-10854	29933	29316	28233	27616	26533	29625	27925	41	8600	500	0	50	1	8260000	2395	49.91	2.48	12	2.63	581.00	11702.00	46300	20241210	-37.37	11420	20241120	153.94	46300	-37.37	20241210	11420	153.94	20241120	46300	-37.37	20241210	11420	153.94	20241120	0.88	N	045660	500	41 억		313024	N	N	0	N	02	N
41	20241224	090521	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28400	-300	5	-1.05	654486100	23264	5.61	28150	28450	28000	37300	20100	28700	28130.43	3.79	0	1231	29933	29316	28233	27616	26533	29625	27925	41	8600	500	0	50	1	8260000	2346	48.88	2.43	12	0.28	581.00	11702.00	46300	20241210	-38.66	11420	20241120	148.69	46300	-38.66	20241210	11420	148.69	20241120	46300	-38.66	20241210	11420	148.69	20241120	0.88	N	045660	500	41 억		313024	N	N	0	N	02	N
42	20241223	160515	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28700	150	2	0.53	11393818500	408302	22.87	27850	28850	27150	37100	20000	28550	27901.68	3.87	0	-6503	33783	31166	28683	26066	23583	29925	24825	41	8550	500	0	50	1	8260000	2371	49.40	2.45	12	4.94	581.00	11702.00	46300	20241210	-38.01	11420	20241120	151.31	46300	-38.01	20241210	11420	151.31	20241120	46300	-38.01	20241210	11420	151.31	20241120	0.88	N	045660	500	41 억		319415	N	N	0	N	02	N
43	20241223	150519	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28500	-50	5	-0.18	10329313250	371182	20.79	27850	28750	27150	37100	20000	28550	27826.89	3.87	0	-4218	33783	31166	28683	26066	23583	29925	24825	41	8550	500	0	50	1	8260000	2354	49.05	2.44	12	4.49	581.00	11702.00	46300	20241210	-38.44	11420	20241120	149.56	46300	-38.44	20241210	11420	149.56	20241120	46300	-38.44	20241210	11420	149.56	20241120	0.88	N	045660	500	41 억		319415	N	N	0	N	02	N
44	20241223	140514	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28400	-150	5	-0.53	9150892150	329859	18.48	27850	28650	27150	37100	20000	28550	27740.22	3.87	0	3249	33783	31166	28683	26066	23583	29925	24825	41	8550	500	0	50	1	8260000	2346	48.88	2.43	12	3.99	581.00	11702.00	46300	20241210	-38.66	11420	20241120	148.69	46300	-38.66	20241210	11420	148.69	20241120	46300	-38.66	20241210	11420	148.69	20241120	0.88	N	045660	500	41 억		319415	N	N	0	N	02	N
45	20241223	130515	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28550	0	3	0.00	8037166150	290468	16.27	27850	28650	27150	37100	20000	28550	27667.73	3.87	0	1192	33783	31166	28683	26066	23583	29925	24825	41	8550	500	0	50	1	8260000	2358	49.14	2.44	12	3.52	581.00	11702.00	46300	20241210	-38.34	11420	20241120	150.00	46300	-38.34	20241210	11420	150.00	20241120	46300	-38.34	20241210	11420	150.00	20241120	0.88	N	045660	500	41 억		319415	N	N	0	N	02	N
46	20241223	120517	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28050	-500	5	-1.75	6795133700	246436	13.81	27850	28300	27150	37100	20000	28550	27571.03	3.87	0	4209	33783	31166	28683	26066	23583	29925	24825	41	8550	500	0	50	1	8260000	2317	48.28	2.40	12	2.98	581.00	11702.00	46300	20241210	-39.42	11420	20241120	145.62	46300	-39.42	20241210	11420	145.62	20241120	46300	-39.42	20241210	11420	145.62	20241120	0.88	N	045660	500	41 억		319415	N	N	0	N	02	N
47	20241223	110515	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27700	-850	5	-2.98	5429796050	197659	11.07	27850	28100	27150	37100	20000	28550	27466.94	3.87	0	9132	33783	31166	28683	26066	23583	29925	24825	41	8550	500	0	50	1	8260000	2288	47.68	2.37	12	2.39	581.00	11702.00	46300	20241210	-40.17	11420	20241120	142.56	46300	-40.17	20241210	11420	142.56	20241120	46300	-40.17	20241210	11420	142.56	20241120	0.88	N	045660	500	41 억		319415	N	N	0	N	02	N
48	20241223	100512	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27250	-1300	5	-4.55	4047067550	147411	8.26	27850	28100	27150	37100	20000	28550	27449.43	3.87	0	12283	33783	31166	28683	26066	23583	29925	24825	41	8550	500	0	50	1	8260000	2251	46.90	2.33	12	1.78	581.00	11702.00	46300	20241210	-41.14	11420	20241120	138.62	46300	-41.14	20241210	11420	138.62	20241120	46300	-41.14	20241210	11420	138.62	20241120	0.88	N	045660	500	41 억		319415	N	N	0	N	02	N
49	20241223	090515	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27500	-1050	5	-3.68	951051650	34307	1.92	27850	28100	27400	37100	20000	28550	27705.70	3.87	0	-2539	33783	31166	28683	26066	23583	29925	24825	41	8550	500	0	50	1	8260000	2272	47.33	2.35	12	0.42	581.00	11702.00	46300	20241210	-40.60	11420	20241120	140.81	46300	-40.60	20241210	11420	140.81	20241120	46300	-40.60	20241210	11420	140.81	20241120	0.88	N	045660	500	41 억		319415	N	N	0	N	02	N
50	20241220	160513	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28550	550	2	1.96	51648427450	1770162	285.39	28650	31300	26200	36400	19600	28000	29177.57	4.11	0	-20123	31066	29532	28466	26932	25866	29000	26400	41	8400	500	0	50	1	8260000	2358	49.14	2.44	12	21.43	581.00	11702.00	46300	20241210	-38.34	11420	20241120	150.00	46300	-38.34	20241210	11420	150.00	20241120	46300	-38.34	20241210	11420	150.00	20241120	0.93	N	045660	500	41 억		339076	N	N	0	N	02	N
51	20241220	150515	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28200	200	2	0.71	50636592050	1734376	279.62	28650	31300	26200	36400	19600	28000	29195.86	4.11	0	-17843	31066	29532	28466	26932	25866	29000	26400	41	8400	500	0	50	1	8260000	2329	48.54	2.41	12	21.00	581.00	11702.00	46300	20241210	-39.09	11420	20241120	146.94	46300	-39.09	20241210	11420	146.94	20241120	46300	-39.09	20241210	11420	146.94	20241120	0.93	N	045660	500	41 억		339076	N	N	0	N	02	N
52	20241220	140514	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29450	1450	2	5.18	44049349550	1503204	242.35	28650	31300	26200	36400	19600	28000	29303.64	4.11	0	-50337	31066	29532	28466	26932	25866	29000	26400	41	8400	500	0	50	1	8260000	2433	50.69	2.52	12	18.20	581.00	11702.00	46300	20241210	-36.39	11420	20241120	157.88	46300	-36.39	20241210	11420	157.88	20241120	46300	-36.39	20241210	11420	157.88	20241120	0.93	N	045660	500	41 억		339076	N	N	0	N	02	N
53	20241220	130512	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29900	1900	2	6.79	25860750050	905296	145.95	28650	29950	26200	36400	19600	28000	28566.07	4.11	0	-39968	31066	29532	28466	26932	25866	29000	26400	41	8400	500	0	50	1	8260000	2470	51.46	2.56	12	10.96	581.00	11702.00	46300	20241210	-35.42	11420	20241120	161.82	46300	-35.42	20241210	11420	161.82	20241120	46300	-35.42	20241210	11420	161.82	20241120	0.93	N	045660	500	41 억		339076	N	N	0	N	02	N
54	20241220	120512	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29300	1300	2	4.64	13205690900	473341	76.31	28650	29550	26200	36400	19600	28000	27898.89	4.11	0	-25825	31066	29532	28466	26932	25866	29000	26400	41	8400	500	0	50	1	8260000	2420	50.43	2.50	12	5.73	581.00	11702.00	46300	20241210	-36.72	11420	20241120	156.57	46300	-36.72	20241210	11420	156.57	20241120	46300	-36.72	20241210	11420	156.57	20241120	0.93	N	045660	500	41 억		339076	N	N	0	N	02	N
55	20241220	110512	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27250	-750	5	-2.68	7369695550	269650	43.47	28650	28850	26200	36400	19600	28000	27330.59	4.11	0	1147	31066	29532	28466	26932	25866	29000	26400	41	8400	500	0	50	1	8260000	2251	46.90	2.33	12	3.26	581.00	11702.00	46300	20241210	-41.14	11420	20241120	138.62	46300	-41.14	20241210	11420	138.62	20241120	46300	-41.14	20241210	11420	138.62	20241120	0.93	N	045660	500	41 억		339076	N	N	0	N	02	N
56	20241220	100513	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27200	-800	5	-2.86	6604179100	241510	38.94	28650	28850	26200	36400	19600	28000	27345.36	4.11	0	-3308	31066	29532	28466	26932	25866	29000	26400	41	8400	500	0	50	1	8260000	2247	46.82	2.32	12	2.92	581.00	11702.00	46300	20241210	-41.25	11420	20241120	138.18	46300	-41.25	20241210	11420	138.18	20241120	46300	-41.25	20241210	11420	138.18	20241120	0.93	N	045660	500	41 억		339076	N	N	0	N	02	N
57	20241220	090514	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27600	-400	5	-1.43	1970196950	69590	11.22	28650	28850	27600	36400	19600	28000	28311.50	4.11	0	-14694	31066	29532	28466	26932	25866	29000	26400	41	8400	500	0	50	1	8260000	2280	47.50	2.36	12	0.84	581.00	11702.00	46300	20241210	-40.39	11420	20241120	141.68	46300	-40.39	20241210	11420	141.68	20241120	46300	-40.39	20241210	11420	141.68	20241120	0.93	N	045660	500	41 억		339076	N	N	0	N	02	N
58	20241219	160512	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28000	-1900	5	-6.35	16013392050	564816	72.84	28950	30000	27400	38850	20950	29900	28353.66	4.27	0	-12895	32066	30982	29416	28332	26766	31525	28875	41	8950	500	0	50	1	8260000	2313	48.19	2.39	12	6.84	581.00	11702.00	46300	20241210	-39.52	11420	20241120	145.18	46300	-39.52	20241210	11420	145.18	20241120	46300	-39.52	20241210	11420	145.18	20241120	1.02	N	045660	500	41 억		352351	N	N	0	N	02	N
59	20241219	150510	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27800	-2100	5	-7.02	14807995400	521359	67.23	28950	30000	27400	38850	20950	29900	28402.19	4.27	0	-17129	32066	30982	29416	28332	26766	31525	28875	41	8950	500	0	50	1	8260000	2296	47.85	2.38	12	6.31	581.00	11702.00	46300	20241210	-39.96	11420	20241120	143.43	46300	-39.96	20241210	11420	143.43	20241120	46300	-39.96	20241210	11420	143.43	20241120	1.02	N	045660	500	41 억		352351	N	N	0	N	02	N
60	20241219	140512	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28150	-1750	5	-5.85	11518500900	404245	52.13	28950	30000	27600	38850	20950	29900	28493.26	4.27	0	-13262	32066	30982	29416	28332	26766	31525	28875	41	8950	500	0	50	1	8260000	2325	48.45	2.41	12	4.89	581.00	11702.00	46300	20241210	-39.20	11420	20241120	146.50	46300	-39.20	20241210	11420	146.50	20241120	46300	-39.20	20241210	11420	146.50	20241120	1.02	N	045660	500	41 억		352351	N	N	0	N	02	N
61	20241219	130511	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27700	-2200	5	-7.36	9789445000	342150	44.12	28950	30000	27600	38850	20950	29900	28610.91	4.27	0	-13908	32066	30982	29416	28332	26766	31525	28875	41	8950	500	0	50	1	8260000	2288	47.68	2.37	12	4.14	581.00	11702.00	46300	20241210	-40.17	11420	20241120	142.56	46300	-40.17	20241210	11420	142.56	20241120	46300	-40.17	20241210	11420	142.56	20241120	1.02	N	045660	500	41 억		352351	N	N	0	N	02	N
62	20241219	120512	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28150	-1750	5	-5.85	8382247100	291587	37.60	28950	30000	27900	38850	20950	29900	28746.30	4.27	0	-14843	32066	30982	29416	28332	26766	31525	28875	41	8950	500	0	50	1	8260000	2325	48.45	2.41	12	3.53	581.00	11702.00	46300	20241210	-39.20	11420	20241120	146.50	46300	-39.20	20241210	11420	146.50	20241120	46300	-39.20	20241210	11420	146.50	20241120	1.02	N	045660	500	41 억		352351	N	N	0	N	02	N
63	20241219	110511	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28000	-1900	5	-6.35	7049508750	244277	31.50	28950	30000	28000	38850	20950	29900	28857.93	4.27	0	-23676	32066	30982	29416	28332	26766	31525	28875	41	8950	500	0	50	1	8260000	2313	48.19	2.39	12	2.96	581.00	11702.00	46300	20241210	-39.52	11420	20241120	145.18	46300	-39.52	20241210	11420	145.18	20241120	46300	-39.52	20241210	11420	145.18	20241120	1.02	N	045660	500	41 억		352351	N	N	0	N	02	N
64	20241219	100503	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28650	-1250	5	-4.18	4797278600	165086	21.29	28950	30000	28500	38850	20950	29900	29058.39	4.27	0	-15389	32066	30982	29416	28332	26766	31525	28875	41	8950	500	0	50	1	8260000	2366	49.31	2.45	12	2.00	581.00	11702.00	46300	20241210	-38.12	11420	20241120	150.88	46300	-38.12	20241210	11420	150.88	20241120	46300	-38.12	20241210	11420	150.88	20241120	1.02	N	045660	500	41 억		352351	N	N	0	N	02	N
65	20241219	090512	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29250	-650	5	-2.17	1159283700	39519	5.10	28950	30000	28500	38850	20950	29900	29332.37	4.27	0	1088	32066	30982	29416	28332	26766	31525	28875	41	8950	500	0	50	1	8260000	2416	50.34	2.50	12	0.48	581.00	11702.00	46300	20241210	-36.83	11420	20241120	156.13	46300	-36.83	20241210	11420	156.13	20241120	46300	-36.83	20241210	11420	156.13	20241120	1.02	N	045660	500	41 억		352351	N	N	0	N	02	N
66	20241218	160509	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29900	650	2	2.22	22542613150	767945	46.69	28550	30500	27850	38000	20500	29250	29353.80	3.44	0	68352	32416	30832	29016	27432	25616	31625	28225	41	8750	500	0	50	1	8260000	2470	51.46	2.56	12	9.30	581.00	11702.00	46300	20241210	-35.42	11420	20241120	161.82	46300	-35.42	20241210	11420	161.82	20241120	46300	-35.42	20241210	11420	161.82	20241120	1.14	N	045660	500	41 억		284155	N	N	0	N	02	N
67	20241218	150511	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	30100	850	2	2.91	20767273400	708557	43.08	28550	30500	27850	38000	20500	29250	29309.25	3.44	0	77389	32416	30832	29016	27432	25616	31625	28225	41	8750	500	0	50	1	8260000	2486	51.81	2.57	12	8.58	581.00	11702.00	46300	20241210	-34.99	11420	20241120	163.57	46300	-34.99	20241210	11420	163.57	20241120	46300	-34.99	20241210	11420	163.57	20241120	1.14	N	045660	500	41 억		284155	N	N	0	N	02	N
68	20241218	140510	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29700	450	2	1.54	16146474900	554826	33.74	28550	29950	27850	38000	20500	29250	29101.86	3.44	0	68541	32416	30832	29016	27432	25616	31625	28225	41	8750	500	0	50	1	8260000	2453	51.12	2.54	12	6.72	581.00	11702.00	46300	20241210	-35.85	11420	20241120	160.07	46300	-35.85	20241210	11420	160.07	20241120	46300	-35.85	20241210	11420	160.07	20241120	1.14	N	045660	500	41 억		284155	N	N	0	N	02	N
69	20241218	130510	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29350	100	2	0.34	14577318900	501816	30.51	28550	29950	27850	38000	20500	29250	29049.12	3.44	0	55885	32416	30832	29016	27432	25616	31625	28225	41	8750	500	0	50	1	8260000	2424	50.52	2.51	12	6.08	581.00	11702.00	46300	20241210	-36.61	11420	20241120	157.01	46300	-36.61	20241210	11420	157.01	20241120	46300	-36.61	20241210	11420	157.01	20241120	1.14	N	045660	500	41 억		284155	N	N	0	N	02	N
70	20241218	120511	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29500	250	2	0.85	13535980750	466258	28.35	28550	29950	27850	38000	20500	29250	29031.08	3.44	0	49109	32416	30832	29016	27432	25616	31625	28225	41	8750	500	0	50	1	8260000	2437	50.77	2.52	12	5.64	581.00	11702.00	46300	20241210	-36.29	11420	20241120	158.32	46300	-36.29	20241210	11420	158.32	20241120	46300	-36.29	20241210	11420	158.32	20241120	1.14	N	045660	500	41 억		284155	N	N	0	N	02	N
71	20241218	110510	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29350	100	2	0.34	10843723400	375025	22.80	28550	29950	27850	38000	20500	29250	28914.65	3.44	0	36336	32416	30832	29016	27432	25616	31625	28225	41	8750	500	0	50	1	8260000	2424	50.52	2.51	12	4.54	581.00	11702.00	46300	20241210	-36.61	11420	20241120	157.01	46300	-36.61	20241210	11420	157.01	20241120	46300	-36.61	20241210	11420	157.01	20241120	1.14	N	045660	500	41 억		284155	N	N	0	N	02	N
72	20241218	100510	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28550	-700	5	-2.39	8002641100	276982	16.84	28550	29950	27850	38000	20500	29250	28892.25	3.44	0	25002	32416	30832	29016	27432	25616	31625	28225	41	8750	500	0	50	1	8260000	2358	49.14	2.44	12	3.35	581.00	11702.00	46300	20241210	-38.34	11420	20241120	150.00	46300	-38.34	20241210	11420	150.00	20241120	46300	-38.34	20241210	11420	150.00	20241120	1.14	N	045660	500	41 억		284155	N	N	0	N	02	N
73	20241218	090512	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29000	-250	5	-0.85	1223150600	42401	2.58	28550	29250	28350	38000	20500	29250	28846.98	3.44	0	1262	32416	30832	29016	27432	25616	31625	28225	41	8750	500	0	50	1	8260000	2395	49.91	2.48	12	0.51	581.00	11702.00	46300	20241210	-37.37	11420	20241120	153.94	46300	-37.37	20241210	11420	153.94	20241120	46300	-37.37	20241210	11420	153.94	20241120	1.14	N	045660	500	41 억		284155	N	N	0	N	02	N
74	20241217	160508	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29250	-450	5	-1.52	47349849200	1630118	74.89	29150	30600	27200	38600	20800	29700	29046.65	3.24	0	16292	40366	35032	31666	26332	22966	33350	24650	41	8900	500	0	50	1	8260000	2416	50.34	2.50	12	19.74	581.00	11702.00	46300	20241210	-36.83	11420	20241120	156.13	46300	-36.83	20241210	11420	156.13	20241120	46300	-36.83	20241210	11420	156.13	20241120	1.21	N	045660	500	41 억		268021	N	N	0	N	02	N
75	20241217	150509	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29100	-600	5	-2.02	45970935400	1582929	72.72	29150	30600	27200	38600	20800	29700	29041.62	3.24	0	26117	40366	35032	31666	26332	22966	33350	24650	41	8900	500	0	50	1	8260000	2404	50.09	2.49	12	19.16	581.00	11702.00	46300	20241210	-37.15	11420	20241120	154.82	46300	-37.15	20241210	11420	154.82	20241120	46300	-37.15	20241210	11420	154.82	20241120	1.21	N	045660	500	41 억		268021	N	N	0	N	02	N
76	20241217	140511	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28950	-750	5	-2.53	44108775150	1518688	69.77	29150	30600	27200	38600	20800	29700	29043.93	3.24	0	25727	40366	35032	31666	26332	22966	33350	24650	41	8900	500	0	50	1	8260000	2391	49.83	2.47	12	18.39	581.00	11702.00	46300	20241210	-37.47	11420	20241120	153.50	46300	-37.47	20241210	11420	153.50	20241120	46300	-37.47	20241210	11420	153.50	20241120	1.21	N	045660	500	41 억		268021	N	N	0	N	02	N
77	20241217	130459	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28650	-1050	5	-3.54	42571818700	1465449	67.32	29150	30600	27200	38600	20800	29700	29050.28	3.24	0	27446	40366	35032	31666	26332	22966	33350	24650	41	8900	500	0	50	1	8260000	2366	49.31	2.45	12	17.74	581.00	11702.00	46300	20241210	-38.12	11420	20241120	150.88	46300	-38.12	20241210	11420	150.88	20241120	46300	-38.12	20241210	11420	150.88	20241120	1.21	N	045660	500	41 억		268021	N	N	0	N	02	N
78	20241217	120504	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28500	-1200	5	-4.04	41038981000	1411556	64.85	29150	30600	27200	38600	20800	29700	29073.50	3.24	0	21259	40366	35032	31666	26332	22966	33350	24650	41	8900	500	0	50	1	8260000	2354	49.05	2.44	12	17.09	581.00	11702.00	46300	20241210	-38.44	11420	20241120	149.56	46300	-38.44	20241210	11420	149.56	20241120	46300	-38.44	20241210	11420	149.56	20241120	1.21	N	045660	500	41 억		268021	N	N	0	N	02	N
79	20241217	110507	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28550	-1150	5	-3.87	38578446650	1325730	60.91	29150	30600	27200	38600	20800	29700	29099.70	3.24	0	17529	40366	35032	31666	26332	22966	33350	24650	41	8900	500	0	50	1	8260000	2358	49.14	2.44	12	16.05	581.00	11702.00	46300	20241210	-38.34	11420	20241120	150.00	46300	-38.34	20241210	11420	150.00	20241120	46300	-38.34	20241210	11420	150.00	20241120	1.21	N	045660	500	41 억		268021	N	N	0	N	02	N
80	20241217	100501	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29900	200	2	0.67	28742279350	994944	45.71	29150	30500	27200	38600	20800	29700	28888.20	3.24	0	-1939	40366	35032	31666	26332	22966	33350	24650	41	8900	500	0	50	1	8260000	2470	51.46	2.56	12	12.05	581.00	11702.00	46300	20241210	-35.42	11420	20241120	161.82	46300	-35.42	20241210	11420	161.82	20241120	46300	-35.42	20241210	11420	161.82	20241120	1.21	N	045660	500	41 억		268021	N	N	0	N	02	N
81	20241217	090509	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27900	-1800	5	-6.06	4605460700	162436	7.46	29150	29450	27750	38600	20800	29700	28351.02	3.24	0	20521	40366	35032	31666	26332	22966	33350	24650	41	8900	500	0	50	1	8260000	2305	48.02	2.38	12	1.97	581.00	11702.00	46300	20241210	-39.74	11420	20241120	144.31	46300	-39.74	20241210	11420	144.31	20241120	46300	-39.74	20241210	11420	144.31	20241120	1.21	N	045660	500	41 억		268021	N	N	0	N	02	N
82	20241216	160501	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29700	-7450	5	-20.05	69163257050	2149385	56.40	37000	37000	28300	48250	26050	37150	32142.19	3.85	0	-50056	42783	39966	35483	32666	28183	41375	34075	41	11100	500	0	50	1	8260000	2453	51.12	2.54	12	26.02	581.00	11702.00	46300	20241210	-35.85	11420	20241120	160.07	46300	-35.85	20241210	11420	160.07	20241120	46300	-35.85	20241210	11420	160.07	20241120	1.43	N	045660	500	41 억		318110	N	N	0	N	02	N
83	20241216	150508	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29500	-7650	5	-20.59	65628003200	2030538	53.28	37000	37000	28300	48250	26050	37150	32280.93	3.85	0	-43488	42783	39966	35483	32666	28183	41375	34075	41	11100	500	0	50	1	8260000	2437	50.77	2.52	12	24.58	581.00	11702.00	46300	20241210	-36.29	11420	20241120	158.32	46300	-36.29	20241210	11420	158.32	20241120	46300	-36.29	20241210	11420	158.32	20241120	1.43	N	045660	500	41 억		318110	N	N	0	N	02	N
84	20241216	140509	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29800	-7350	5	-19.78	56820937350	1728141	45.35	37000	37000	29650	48250	26050	37150	32838.63	3.85	0	-52711	42783	39966	35483	32666	28183	41375	34075	41	11100	500	0	50	1	8260000	2461	51.29	2.55	12	20.92	581.00	11702.00	46300	20241210	-35.64	11420	20241120	160.95	46300	-35.64	20241210	11420	160.95	20241120	46300	-35.64	20241210	11420	160.95	20241120	1.43	N	045660	500	41 억		318110	N	N	0	N	02	N
85	20241216	130509	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	31400	-5750	5	-15.48	48818636400	1464414	38.43	37000	37000	30800	48250	26050	37150	33293.17	3.85	0	-53058	42783	39966	35483	32666	28183	41375	34075	41	11100	500	0	50	1	8260000	2594	54.04	2.68	12	17.73	581.00	11702.00	46300	20241210	-32.18	11420	20241120	174.96	46300	-32.18	20241210	11420	174.96	20241120	46300	-32.18	20241210	11420	174.96	20241120	1.43	N	045660	500	41 억		318110	N	N	0	N	02	N
86	20241216	120509	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	32300	-4850	5	-13.06	39565943700	1170237	30.71	37000	37000	32000	48250	26050	37150	33762.43	3.85	0	-53304	42783	39966	35483	32666	28183	41375	34075	41	11100	500	0	50	1	8260000	2668	55.59	2.76	12	14.17	581.00	11702.00	46300	20241210	-30.24	11420	20241120	182.84	46300	-30.24	20241210	11420	182.84	20241120	46300	-30.24	20241210	11420	182.84	20241120	1.43	N	045660	500	41 억		318110	N	N	0	N	02	N
87	20241216	110508	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	32800	-4350	5	-11.71	36489842700	1075289	28.22	37000	37000	32000	48250	26050	37150	33884.81	3.85	0	-53635	42783	39966	35483	32666	28183	41375	34075	41	11100	500	0	50	1	8260000	2709	56.45	2.80	12	13.02	581.00	11702.00	46300	20241210	-29.16	11420	20241120	187.22	46300	-29.16	20241210	11420	187.22	20241120	46300	-29.16	20241210	11420	187.22	20241120	1.43	N	045660	500	41 억		318110	N	N	0	N	02	N
88	20241216	100509	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	32800	-4350	5	-11.71	32665374300	959035	25.16	37000	37000	32000	48250	26050	37150	34006.58	3.85	0	-53540	42783	39966	35483	32666	28183	41375	34075	41	11100	500	0	50	1	8260000	2709	56.45	2.80	12	11.61	581.00	11702.00	46300	20241210	-29.16	11420	20241120	187.22	46300	-29.16	20241210	11420	187.22	20241120	46300	-29.16	20241210	11420	187.22	20241120	1.43	N	045660	500	41 억		318110	N	N	0	N	02	N
89	20241216	090509	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	34050	-3100	5	-8.34	10249454500	286849	7.53	37000	37000	33350	48250	26050	37150	35644.58	3.85	0	-4304	42783	39966	35483	32666	28183	41375	34075	41	11100	500	0	50	1	8260000	2813	58.61	2.91	12	3.47	581.00	11702.00	46300	20241210	-26.46	11420	20241120	198.16	46300	-26.46	20241210	11420	198.16	20241120	46300	-26.46	20241210	11420	198.16	20241120	1.43	N	045660	500	41 억		318110	N	N	0	N	02	N
90	20241213	160502	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	37150	3200	2	9.43	130818968950	3734328	118.32	35700	38300	31000	44100	23800	33950	35023.71	3.25	0	50793	41483	37716	35783	32016	30083	36750	31050	41	10150	500	0	50	1	8260000	3069	63.94	3.17	12	45.21	581.00	11702.00	46300	20241210	-19.76	11420	20241120	225.31	46300	-19.76	20241210	11420	225.31	20241120	46300	-19.76	20241210	11420	225.31	20241120	1.53	N	045660	500	41 억		268171	N	N	0	N	02	N
91	20241213	150507	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	36550	2600	2	7.66	117522783250	3374960	106.93	35700	38300	31000	44100	23800	33950	34821.98	3.25	0	33322	41483	37716	35783	32016	30083	36750	31050	41	10150	500	0	50	1	8260000	3019	62.91	3.12	12	40.86	581.00	11702.00	46300	20241210	-21.06	11420	20241120	220.05	46300	-21.06	20241210	11420	220.05	20241120	46300	-21.06	20241210	11420	220.05	20241120	1.53	N	045660	500	41 억		268171	N	N	0	N	02	N
92	20241213	140508	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	35700	1750	2	5.15	81790408300	2408265	76.30	35700	36550	31000	44100	23800	33950	33962.38	3.25	0	28075	41483	37716	35783	32016	30083	36750	31050	41	10150	500	0	50	1	8260000	2949	61.45	3.05	12	29.16	581.00	11702.00	46300	20241210	-22.89	11420	20241120	212.61	46300	-22.89	20241210	11420	212.61	20241120	46300	-22.89	20241210	11420	212.61	20241120	1.53	N	045660	500	41 억		268171	N	N	0	N	02	N
93	20241213	130508	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	34550	600	2	1.77	67797600400	2016258	63.88	35700	35800	31000	44100	23800	33950	33625.46	3.25	0	32712	41483	37716	35783	32016	30083	36750	31050	41	10150	500	0	50	1	8260000	2854	59.47	2.95	12	24.41	581.00	11702.00	46300	20241210	-25.38	11420	20241120	202.54	46300	-25.38	20241210	11420	202.54	20241120	46300	-25.38	20241210	11420	202.54	20241120	1.53	N	045660	500	41 억		268171	N	N	0	N	02	N
94	20241213	120508	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	35300	1350	2	3.98	57545170250	1722487	54.57	35700	35800	31000	44100	23800	33950	33408.18	3.25	0	40914	41483	37716	35783	32016	30083	36750	31050	41	10150	500	0	50	1	8260000	2916	60.76	3.02	12	20.85	581.00	11702.00	46300	20241210	-23.76	11420	20241120	209.11	46300	-23.76	20241210	11420	209.11	20241120	46300	-23.76	20241210	11420	209.11	20241120	1.53	N	045660	500	41 억		268171	N	N	0	N	02	N
95	20241213	110507	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	34700	750	2	2.21	49821589650	1497851	47.46	35700	35800	31000	44100	23800	33950	33262.04	3.25	0	23009	41483	37716	35783	32016	30083	36750	31050	41	10150	500	0	50	1	8260000	2866	59.72	2.97	12	18.13	581.00	11702.00	46300	20241210	-25.05	11420	20241120	203.85	46300	-25.05	20241210	11420	203.85	20241120	46300	-25.05	20241210	11420	203.85	20241120	1.53	N	045660	500	41 억		268171	N	N	0	N	02	N
96	20241213	100507	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	32000	-1950	5	-5.74	33879257450	1022510	32.40	35700	35800	31000	44100	23800	33950	33133.41	3.25	0	41703	41483	37716	35783	32016	30083	36750	31050	41	10150	500	0	50	1	8260000	2643	55.08	2.73	12	12.38	581.00	11702.00	46300	20241210	-30.89	11420	20241120	180.21	46300	-30.89	20241210	11420	180.21	20241120	46300	-30.89	20241210	11420	180.21	20241120	1.53	N	045660	500	41 억		268171	N	N	0	N	02	N
97	20241213	090507	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	35100	1150	2	3.39	6478096800	183610	5.82	35700	35800	34200	44100	23800	33950	35281.98	3.25	0	16473	41483	37716	35783	32016	30083	36750	31050	41	10150	500	0	50	1	8260000	2899	60.41	3.00	12	2.22	581.00	11702.00	46300	20241210	-24.19	11420	20241120	207.36	46300	-24.19	20241210	11420	207.36	20241120	46300	-24.19	20241210	11420	207.36	20241120	1.53	N	045660	500	41 억		268171	N	N	0	N	02	N
98	20241212	160512	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	33950	-5600	5	-14.16	112684073050	3067878	71.70	39550	39550	33850	51400	27700	39550	36733.29	3.20	0	3218	49050	44300	40250	35500	31450	42275	33475	41	11850	500	0	50	1	8260000	2804	58.43	2.90	12	37.14	581.00	11702.00	46300	20241210	-26.67	11420	20241120	197.29	46300	-26.67	20241210	11420	197.29	20241120	46300	-26.67	20241210	11420	197.29	20241120	2.32	N	045660	500	41 억		264634	N	N	0	N	02	N
99	20241212	150505	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	34350	-5200	5	-13.15	107161156000	2906396	67.93	39550	39550	34300	51400	27700	39550	36870.80	3.20	0	3584	49050	44300	40250	35500	31450	42275	33475	41	11850	500	0	50	1	8260000	2837	59.12	2.94	12	35.19	581.00	11702.00	46300	20241210	-25.81	11420	20241120	200.79	46300	-25.81	20241210	11420	200.79	20241120	46300	-25.81	20241210	11420	200.79	20241120	2.32	N	045660	500	41 억		264634	N	N	0	N	02	N
100	20241212	140504	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	36300	-3250	5	-8.22	94950889150	2558536	59.80	39550	39550	34500	51400	27700	39550	37111.41	3.20	0	-322	49050	44300	40250	35500	31450	42275	33475	41	11850	500	0	50	1	8260000	2998	62.48	3.10	12	30.98	581.00	11702.00	46300	20241210	-21.60	11420	20241120	217.86	46300	-21.60	20241210	11420	217.86	20241120	46300	-21.60	20241210	11420	217.86	20241120	2.32	N	045660	500	41 억		264634	N	N	0	N	02	N
101	20241212	130503	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	36600	-2950	5	-7.46	91300749900	2458547	57.46	39550	39550	34500	51400	27700	39550	37136.06	3.20	0	-322	49050	44300	40250	35500	31450	42275	33475	41	11850	500	0	50	1	8260000	3023	62.99	3.13	12	29.76	581.00	11702.00	46300	20241210	-20.95	11420	20241120	220.49	46300	-20.95	20241210	11420	220.49	20241120	46300	-20.95	20241210	11420	220.49	20241120	2.32	N	045660	500	41 억		264634	N	N	0	N	02	N
102	20241212	120456	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	36900	-2650	5	-6.70	86360410450	2324126	54.32	39550	39550	34500	51400	27700	39550	37158.23	3.20	0	-322	49050	44300	40250	35500	31450	42275	33475	41	11850	500	0	50	1	8260000	3048	63.51	3.15	12	28.14	581.00	11702.00	46300	20241210	-20.30	11420	20241120	223.12	46300	-20.30	20241210	11420	223.12	20241120	46300	-20.30	20241210	11420	223.12	20241120	2.32	N	045660	500	41 억		264634	N	N	0	N	02	N
103	20241212	110502	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	37800	-1750	5	-4.42	78052423050	2100908	49.10	39550	39550	34500	51400	27700	39550	37151.76	3.20	0	-282	49050	44300	40250	35500	31450	42275	33475	41	11850	500	0	50	1	8260000	3122	65.06	3.23	12	25.43	581.00	11702.00	46300	20241210	-18.36	11420	20241120	231.00	46300	-18.36	20241210	11420	231.00	20241120	46300	-18.36	20241210	11420	231.00	20241120	2.32	N	045660	500	41 억		264634	N	N	0	N	02	N
104	20241212	100500	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	37300	-2250	5	-5.69	56450776650	1526562	35.68	39550	39550	34500	51400	27700	39550	36979.02	3.20	0	-249	49050	44300	40250	35500	31450	42275	33475	41	11850	500	0	50	1	8260000	3081	64.20	3.19	12	18.48	581.00	11702.00	46300	20241210	-19.44	11420	20241120	226.62	46300	-19.44	20241210	11420	226.62	20241120	46300	-19.44	20241210	11420	226.62	20241120	2.32	N	045660	500	41 억		264634	N	N	0	N	02	N
105	20241212	090504	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	37600	-1950	5	-4.93	9274910250	246536	5.76	39550	39550	36300	51400	27700	39550	37620.91	3.20	0	10870	49050	44300	40250	35500	31450	42275	33475	41	11850	500	0	50	1	8260000	3106	64.72	3.21	12	2.98	581.00	11702.00	46300	20241210	-18.79	11420	20241120	229.25	46300	-18.79	20241210	11420	229.25	20241120	46300	-18.79	20241210	11420	229.25	20241120	2.32	N	045660	500	41 억		264634	N	N	0	N	02	N
106	20241211	160459	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	39550	-950	5	-2.35	168355949500	4221957	45.95	44300	45000	36200	52600	28350	40500	39876.50	3.30	0	-8965	52500	46500	40300	34300	28100	49500	37300	41	12100	500	0	50	1	8260000	3267	68.07	3.38	12	51.11	581.00	11702.00	46300	20241210	-14.58	11420	20241120	246.32	46300	-14.58	20241210	11420	246.32	20241120	46300	-14.58	20241210	11420	246.32	20241120	2.73	N	045660	500	41 억		272869	N	N	0	N	02	N
107	20241211	150356	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	39150	-1350	5	-3.33	163579919000	4100153	44.63	44300	45000	36200	52600	28350	40500	39896.05	3.30	0	-8965	52500	46500	40300	34300	28100	49500	37300	41	12100	500	0	50	1	8260000	3234	67.38	3.35	12	49.64	581.00	11702.00	46300	20241210	-15.44	11420	20241120	242.82	46300	-15.44	20241210	11420	242.82	20241120	46300	-15.44	20241210	11420	242.82	20241120	2.73	N	045660	500	41 억		272869	N	N	0	N	02	N
108	20241211	140503	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	39700	-800	5	-1.98	155273361200	3887939	42.32	44300	45000	36200	52600	28350	40500	39937.18	3.30	0	-8873	52500	46500	40300	34300	28100	49500	37300	41	12100	500	0	50	1	8260000	3279	68.33	3.39	12	47.07	581.00	11702.00	46300	20241210	-14.25	11420	20241120	247.64	46300	-14.25	20241210	11420	247.64	20241120	46300	-14.25	20241210	11420	247.64	20241120	2.73	N	045660	500	41 억		272869	N	N	0	N	02	N
109	20241211	130505	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	40200	-300	5	-0.74	145710905850	3648730	39.71	44300	45000	36200	52600	28350	40500	39934.68	3.30	0	-8873	52500	46500	40300	34300	28100	49500	37300	41	12100	500	0	50	1	8260000	3321	69.19	3.44	12	44.17	581.00	11702.00	46300	20241210	-13.17	11420	20241120	252.01	46300	-13.17	20241210	11420	252.01	20241120	46300	-13.17	20241210	11420	252.01	20241120	2.73	N	045660	500	41 억		272869	N	N	0	N	02	N
110	20241211	120506	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	40700	200	2	0.49	120524183300	3025077	32.93	44300	45000	36200	52600	28350	40500	39841.68	3.30	0	4210	52500	46500	40300	34300	28100	49500	37300	41	12100	500	0	50	1	8260000	3362	70.05	3.48	12	36.62	581.00	11702.00	46300	20241210	-12.10	11420	20241120	256.39	46300	-12.10	20241210	11420	256.39	20241120	46300	-12.10	20241210	11420	256.39	20241120	2.73	N	045660	500	41 억		272869	N	N	0	N	02	N
111	20241211	110503	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	37500	-3000	5	-7.41	98907454050	2471591	26.90	44300	45000	36200	52600	28350	40500	40017.72	3.30	0	-2546	52500	46500	40300	34300	28100	49500	37300	41	12100	500	0	50	1	8260000	3098	64.54	3.20	12	29.92	581.00	11702.00	46300	20241210	-19.01	11420	20241120	228.37	46300	-19.01	20241210	11420	228.37	20241120	46300	-19.01	20241210	11420	228.37	20241120	2.73	N	045660	500	41 억		272869	N	N	0	N	02	N
112	20241211	100504	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	39300	-1200	5	-2.96	79582090050	1956351	21.29	44300	45000	36800	52600	28350	40500	40678.84	3.30	0	-9235	52500	46500	40300	34300	28100	49500	37300	41	12100	500	0	50	1	8260000	3246	67.64	3.36	12	23.68	581.00	11702.00	46300	20241210	-15.12	11420	20241120	244.13	46300	-15.12	20241210	11420	244.13	20241120	46300	-15.12	20241210	11420	244.13	20241120	2.73	N	045660	500	41 억		272869	N	N	0	N	02	N
113	20241211	090507	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	41700	1200	2	2.96	20938429750	480288	5.23	44300	45000	41600	52600	28350	40500	43595.84	3.30	0	-9363	52500	46500	40300	34300	28100	49500	37300	41	12100	500	0	50	1	8260000	3444	71.77	3.56	12	5.81	581.00	11702.00	46300	20241210	-9.94	11420	20241120	265.15	46300	-9.94	20241210	11420	265.15	20241120	46300	-9.94	20241210	11420	265.15	20241120	2.73	N	045660	500	41 억		272869	N	N	0	N	02	N
114	20241210	160500	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	40500	2900	2	7.71	378466489850	9091019	174.79	38650	46300	34100	48850	26350	37600	41632.13	3.33	0	-1534	44933	41266	34233	30566	23533	43100	32400	41	11250	500	0	50	1	8260000	3345	69.71	3.46	12	110.06	581.00	11702.00	46300	20241210	-12.53	11420	20241120	254.64	46300	-12.53	20241210	11420	254.64	20241120	46300	-12.53	20241210	11420	254.64	20241120	5.70	N	045660	500	41 억		275329	N	N	0	N	02	N
115	20241210	150502	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	39750	2150	2	5.72	366256796050	8786877	168.94	38650	46300	34100	48850	26350	37600	41683.15	3.33	0	-2923	44933	41266	34233	30566	23533	43100	32400	41	11250	500	0	50	1	8260000	3283	68.42	3.40	12	106.38	581.00	11702.00	46300	20241210	-14.15	11420	20241120	248.07	46300	-14.15	20241210	11420	248.07	20241120	46300	-14.15	20241210	11420	248.07	20241120	5.70	N	045660	500	41 억		275329	N	N	0	N	02	N
116	20241210	140502	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	40650	3050	2	8.11	347091481150	8306700	159.71	38650	46300	34100	48850	26350	37600	41785.50	3.33	0	-2730	44933	41266	34233	30566	23533	43100	32400	41	11250	500	0	50	1	8260000	3358	69.97	3.47	12	100.57	581.00	11702.00	46300	20241210	-12.20	11420	20241120	255.95	46300	-12.20	20241210	11420	255.95	20241120	46300	-12.20	20241210	11420	255.95	20241120	5.70	N	045660	500	41 억		275329	N	N	0	N	02	N
117	20241210	130500	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	39200	1600	2	4.26	318987215300	7605085	146.22	38650	46300	34100	48850	26350	37600	41945.04	3.33	0	-1965	44933	41266	34233	30566	23533	43100	32400	41	11250	500	0	50	1	8260000	3238	67.47	3.35	12	92.07	581.00	11702.00	46300	20241210	-15.33	11420	20241120	243.26	46300	-15.33	20241210	11420	243.26	20241120	46300	-15.33	20241210	11420	243.26	20241120	5.70	N	045660	500	41 억		275329	N	N	0	N	02	N
118	20241210	120501	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	40700	3100	2	8.24	215296931950	4970838	95.57	38650	46300	38000	48850	26350	37600	43314.22	3.33	0	8936	44933	41266	34233	30566	23533	43100	32400	41	11250	500	0	50	1	8260000	3362	70.05	3.48	12	60.18	581.00	11702.00	46300	20241210	-12.10	11420	20241120	256.39	46300	-12.10	20241210	11420	256.39	20241120	46300	-12.10	20241210	11420	256.39	20241120	5.70	N	045660	500	41 억		275329	N	N	0	N	02	N
119	20241210	110500	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	46250	8650	2	23.01	179488691700	4153724	79.86	38650	46300	38000	48850	26350	37600	43214.13	3.33	0	2800	44933	41266	34233	30566	23533	43100	32400	41	11250	500	0	50	1	8260000	3820	79.60	3.95	12	50.29	581.00	11702.00	46300	20241210	-0.11	11420	20241120	304.99	46300	-0.11	20241210	11420	304.99	20241120	46300	-0.11	20241210	11420	304.99	20241120	5.70	N	045660	500	41 억		275329	N	N	0	N	02	N
120	20241210	100501	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	43950	6350	2	16.89	131758067300	3099309	59.59	38650	44850	38000	48850	26350	37600	42515.15	3.33	0	-2685	44933	41266	34233	30566	23533	43100	32400	41	11250	500	0	50	1	8260000	3630	75.65	3.76	12	37.52	581.00	11702.00	44850	20241210	-2.01	11420	20241120	284.85	44850	-2.01	20241210	11420	284.85	20241120	44850	-2.01	20241210	11420	284.85	20241120	5.70	N	045660	500	41 억		275329	N	N	0	N	02	N
121	20241210	090504	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	41750	4150	2	11.04	34447266250	849327	16.33	38650	41800	38000	48850	26350	37600	40565.06	3.33	0	31621	44933	41266	34233	30566	23533	43100	32400	41	11250	500	0	50	1	8260000	3449	71.86	3.57	12	10.28	581.00	11702.00	41800	20241210	-0.12	11420	20241120	265.59	41800	-0.12	20241210	11420	265.59	20241120	41800	-0.12	20241210	11420	265.59	20241120	5.70	N	045660	500	41 억		275329	N	N	0	N	02	N
122	20241209	160459	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	37600	8100	2	27.46	177471529850	5109247	67.12	27200	37900	27200	38350	20650	29500	34734.95	3.31	0	3400	37233	33366	27683	23816	18133	35300	25750	41	8850	500	0	50	1	8260000	3106	64.72	3.21	12	61.86	581.00	11702.00	37900	20241209	-0.79	11420	20241120	229.25	37900	-0.79	20241209	11420	229.25	20241120	37900	-0.79	20241209	11420	229.25	20241120	7.21	N	045660	500	41 억		273027	N	N	0	N	02	N
123	20241209	150501	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	37350	7850	2	26.61	162735810050	4716573	61.96	27200	37700	27200	38350	20650	29500	34508.53	3.31	0	2400	37233	33366	27683	23816	18133	35300	25750	41	8850	500	0	50	1	8260000	3085	64.29	3.19	12	57.10	581.00	11702.00	37700	20241209	-0.93	11420	20241120	227.06	37700	-0.93	20241209	11420	227.06	20241120	37700	-0.93	20241209	11420	227.06	20241120	7.21	N	045660	500	41 억		273027	N	N	0	N	02	N
124	20241209	140500	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	35400	5900	2	20.00	134326360600	3940801	51.77	27200	36850	27200	38350	20650	29500	34092.14	3.31	0	2161	37233	33366	27683	23816	18133	35300	25750	41	8850	500	0	50	1	8260000	2924	60.93	3.03	12	47.71	581.00	11702.00	36850	20241209	-3.93	11420	20241120	209.98	36850	-3.93	20241209	11420	209.98	20241120	36850	-3.93	20241209	11420	209.98	20241120	7.21	N	045660	500	41 억		273027	N	N	0	N	02	N
125	20241209	130501	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	36050	6550	2	22.20	122395387600	3603648	47.34	27200	36850	27200	38350	20650	29500	33970.78	3.31	0	-1377	37233	33366	27683	23816	18133	35300	25750	41	8850	500	0	50	1	8260000	2978	62.05	3.08	12	43.63	581.00	11702.00	36850	20241209	-2.17	11420	20241120	215.67	36850	-2.17	20241209	11420	215.67	20241120	36850	-2.17	20241209	11420	215.67	20241120	7.21	N	045660	500	41 억		273027	N	N	0	N	02	N
126	20241209	120500	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	34700	5200	2	17.63	93757106250	2804379	36.84	27200	36850	27200	38350	20650	29500	33439.74	3.31	0	1549	37233	33366	27683	23816	18133	35300	25750	41	8850	500	0	50	1	8260000	2866	59.72	2.97	12	33.95	581.00	11702.00	36850	20241209	-5.83	11420	20241120	203.85	36850	-5.83	20241209	11420	203.85	20241120	36850	-5.83	20241209	11420	203.85	20241120	7.21	N	045660	500	41 억		273027	N	N	0	N	02	N
127	20241209	110501	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	33550	4050	2	13.73	85712066600	2569240	33.75	27200	36850	27200	38350	20650	29500	33368.73	3.31	0	-1376	37233	33366	27683	23816	18133	35300	25750	41	8850	500	0	50	1	8260000	2771	57.75	2.87	12	31.10	581.00	11702.00	36850	20241209	-8.96	11420	20241120	193.78	36850	-8.96	20241209	11420	193.78	20241120	36850	-8.96	20241209	11420	193.78	20241120	7.21	N	045660	500	41 억		273027	N	N	0	N	02	N
128	20241209	100459	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	33800	4300	2	14.58	76351464050	2293436	30.13	27200	36850	27200	38350	20650	29500	33299.96	3.31	0	-1376	37233	33366	27683	23816	18133	35300	25750	41	8850	500	0	50	1	8260000	2792	58.18	2.89	12	27.77	581.00	11702.00	36850	20241209	-8.28	11420	20241120	195.97	36850	-8.28	20241209	11420	195.97	20241120	36850	-8.28	20241209	11420	195.97	20241120	7.21	N	045660	500	41 억		273027	N	N	0	N	02	N
129	20241209	090458	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	32050	2550	2	8.64	13255610250	449063	5.90	27200	32100	27200	38350	20650	29500	29518.59	3.31	0	-2753	37233	33366	27683	23816	18133	35300	25750	41	8850	500	0	50	1	8260000	2647	55.16	2.74	12	5.44	581.00	11702.00	32100	20241209	-0.16	11420	20241120	180.65	32100	-0.16	20241209	11420	180.65	20241120	32100	-0.16	20241209	11420	180.65	20241120	7.21	N	045660	500	41 억		273027	N	N	0	N	02	N
130	20241206	160456	54	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	29500	5100	2	20.90	216291570300	7527796	148.45	23450	31550	22000	31700	17100	24400	28734.72	3.18	0	8395	25766	25082	23716	23032	21666	25425	23375	41	7300	500	17080	50	1	8260000	2437	50.77	2.52	12	91.14	581.00	11702.00	31550	20241206	-6.50	11420	20241120	158.32	31550	-6.50	20241206	11420	158.32	20241120	31550	-6.50	20241206	11420	158.32	20241120	7.52	N	045660	500	41 억		262905	N	N	0	N	01	N
131	20241206	150458	54	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	29500	5100	2	20.90	202706203800	7075929	139.54	23450	31550	22000	31700	17100	24400	28651.11	3.18	0	19817	25766	25082	23716	23032	21666	25425	23375	41	7300	500	17080	50	1	8260000	2437	50.77	2.52	12	85.67	581.00	11702.00	31550	20241206	-6.50	11420	20241120	158.32	31550	-6.50	20241206	11420	158.32	20241120	31550	-6.50	20241206	11420	158.32	20241120	7.52	N	045660	500	41 억		262905	N	N	0	N	01	N
132	20241206	140456	54	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	29950	5550	2	22.75	184220435350	6462456	127.44	23450	31550	22000	31700	17100	24400	28510.30	3.18	0	44893	25766	25082	23716	23032	21666	25425	23375	41	7300	500	17080	50	1	8260000	2474	51.55	2.56	12	78.24	581.00	11702.00	31550	20241206	-5.07	11420	20241120	162.26	31550	-5.07	20241206	11420	162.26	20241120	31550	-5.07	20241206	11420	162.26	20241120	7.52	N	045660	500	41 억		262905	N	N	0	N	01	N
133	20241206	130457	54	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	30750	6350	2	26.02	165669375650	5839354	115.16	23450	31550	22000	31700	17100	24400	28375.51	3.18	0	4276	25766	25082	23716	23032	21666	25425	23375	41	7300	500	17080	50	1	8260000	2540	52.93	2.63	12	70.69	581.00	11702.00	31550	20241206	-2.54	11420	20241120	169.26	31550	-2.54	20241206	11420	169.26	20241120	31550	-2.54	20241206	11420	169.26	20241120	7.52	N	045660	500	41 억		262905	N	N	0	N	01	N
134	20241206	120454	54	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	31150	6750	2	27.66	152060233800	5398925	106.47	23450	31350	22000	31700	17100	24400	28169.35	3.18	0	11920	25766	25082	23716	23032	21666	25425	23375	41	7300	500	17080	50	1	8260000	2573	53.61	2.66	12	65.36	581.00	11702.00	31350	20241206	-0.64	11420	20241120	172.77	31350	-0.64	20241206	11420	172.77	20241120	31350	-0.64	20241206	11420	172.77	20241120	7.52	N	045660	500	41 억		262905	N	N	0	N	01	N
135	20241206	110457	54	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	30300	5900	2	24.18	136899574250	4907197	96.77	23450	31000	22000	31700	17100	24400	27902.25	3.18	0	-3154	25766	25082	23716	23032	21666	25425	23375	41	7300	500	17080	50	1	8260000	2503	52.15	2.59	12	59.41	581.00	11702.00	31000	20241206	-2.26	11420	20241120	165.32	31000	-2.26	20241206	11420	165.32	20241120	31000	-2.26	20241206	11420	165.32	20241120	7.52	N	045660	500	41 억		262905	N	N	0	N	01	N
136	20241206	100453	54	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	29550	5150	2	21.11	97183496650	3601669	71.03	23450	30300	22000	31700	17100	24400	26987.48	3.18	0	-16522	25766	25082	23716	23032	21666	25425	23375	41	7300	500	17080	50	1	8260000	2441	50.86	2.53	12	43.60	581.00	11702.00	30300	20241206	-2.48	11420	20241120	158.76	30300	-2.48	20241206	11420	158.76	20241120	30300	-2.48	20241206	11420	158.76	20241120	7.52	N	045660	500	41 억		262905	N	N	0	N	01	N
137	20241206	090456	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22400	-2000	5	-8.20	8832128750	387031	7.63	23450	23550	22000	31700	17100	24400	22793.82	3.18	0	-42	25766	25082	23716	23032	21666	25425	23375	41	7300	500	17080	50	1	8260000	1850	38.55	1.91	12	4.69	581.00	11702.00	24400	20241205	-8.20	11420	20241120	96.15	24400	-8.20	20241205	11420	96.15	20241120	24400	-8.20	20241205	11420	96.15	20241120	7.52	N	045660	500	41 억		262905	N	N	0	N	01	N
138	20241205	160448	55	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	60	N	24400	5630	1	29.99	120462436500	5067234	2418.31	23550	24400	22350	24400	13140	18770	23777.66	2.99	0	16818	18770	18770	18770	18770	18770	18770	18770	41	5630	500	13130	50	1	8260000	2015	42.00	2.09	12	61.35	581.00	11702.00	24400	20241205	0.00	11420	20241120	113.66	24400	0.00	20241205	11420	113.66	20241120	24400	0.00	20241205	11420	113.66	20241120	7.52	N	045660	500	41 억		247146	N	N	0	N	00	N
139	20241205	150451	55	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	60	N	24400	5630	1	29.99	119557834450	5030151	2400.61	23550	24400	22350	24400	13140	18770	23773.16	2.99	0	16369	18770	18770	18770	18770	18770	18770	18770	41	5630	500	13130	50	1	8260000	2015	42.00	2.09	12	60.90	581.00	11702.00	24400	20241205	0.00	11420	20241120	113.66	24400	0.00	20241205	11420	113.66	20241120	24400	0.00	20241205	11420	113.66	20241120	7.52	N	045660	500	41 억		247146	N	N	0	N	00	N
140	20241205	140450	55	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	60	N	23900	5130	2	27.33	111322550800	4688761	2237.69	23550	24400	22350	24400	13140	18770	23747.68	2.99	0	14530	18770	18770	18770	18770	18770	18770	18770	41	5630	500	13130	50	1	8260000	1974	41.14	2.04	12	56.76	581.00	11702.00	24400	20241205	-2.05	11420	20241120	109.28	24400	-2.05	20241205	11420	109.28	20241120	24400	-2.05	20241205	11420	109.28	20241120	7.52	N	045660	500	41 억		247146	N	N	0	N	00	N
141	20241205	130450	55	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	60	N	24250	5480	2	29.20	104094772850	4391528	2095.83	23550	24400	22350	24400	13140	18770	23709.11	2.99	0	22015	18770	18770	18770	18770	18770	18770	18770	41	5630	500	13130	50	1	8260000	2003	41.74	2.07	12	53.17	581.00	11702.00	24400	20241205	-0.61	11420	20241120	112.35	24400	-0.61	20241205	11420	112.35	20241120	24400	-0.61	20241205	11420	112.35	20241120	7.52	N	045660	500	41 억		247146	N	N	0	N	00	N
142	20241205	120450	55	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	60	N	23000	4230	2	22.54	87477709650	3696565	1764.17	23550	24400	22350	24400	13140	18770	23671.16	2.99	0	17330	18770	18770	18770	18770	18770	18770	18770	41	5630	500	13130	50	1	8260000	1900	39.59	1.97	12	44.75	581.00	11702.00	24400	20241205	-5.74	11420	20241120	101.40	24400	-5.74	20241205	11420	101.40	20241120	24400	-5.74	20241205	11420	101.40	20241120	7.52	N	045660	500	41 억		247146	N	N	0	N	00	N
143	20241205	110449	55	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	60	N	22650	3880	2	20.67	82519948650	3479590	1660.62	23550	24400	22350	24400	13140	18770	23722.47	2.99	0	27759	18770	18770	18770	18770	18770	18770	18770	41	5630	500	13130	50	1	8260000	1871	38.98	1.94	12	42.13	581.00	11702.00	24400	20241205	-7.17	11420	20241120	98.34	24400	-7.17	20241205	11420	98.34	20241120	24400	-7.17	20241205	11420	98.34	20241120	7.52	N	045660	500	41 억		247146	N	N	0	N	00	N
144	20241205	100446	55	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	60	N	23300	4530	2	24.13	64753526800	2715234	1295.83	23550	24400	22650	24400	13140	18770	23857.51	2.99	0	13816	18770	18770	18770	18770	18770	18770	18770	41	5630	500	13130	50	1	8260000	1925	40.10	1.99	12	32.87	581.00	11702.00	24400	20241205	-4.51	11420	20241120	104.03	24400	-4.51	20241205	11420	104.03	20241120	24400	-4.51	20241205	11420	104.03	20241120	7.52	N	045660	500	41 억		247146	N	N	0	N	00	N
145	20241205	090450	55	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	60	N	24100	5330	2	28.40	28126707500	1175789	561.14	23550	24400	23000	24400	13140	18770	23943.34	2.99	0	-1144	18770	18770	18770	18770	18770	18770	18770	41	5630	500	13130	50	1	8260000	1991	41.48	2.06	12	14.23	581.00	11702.00	24400	20241205	-1.23	11420	20241120	111.03	24400	-1.23	20241205	11420	111.03	20241120	24400	-1.23	20241205	11420	111.03	20241120	7.52	N	045660	500	41 억		247146	N	N	0	N	00	N
146	20241204	160442	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18770	4330	1	29.99	3932628370	209525	356.34	18770	18770	18770	18770	10110	14440	18770.00	3.00	0	-458	14740	14590	14420	14270	14100	14665	14345	41	4330	500	10100	10	1	8260000	1550	32.31	1.60	12	2.54	581.00	11702.00	20200	20240402	-7.08	11420	20241120	64.36	20200	-7.08	20240402	11420	64.36	20241120	20200	-7.08	20240402	11420	64.36	20241120	7.48	N	045660	500	41 억		247601	N	N	0	N	00	N
147	20241204	150443	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18770	4330	1	29.99	3909372340	208286	354.23	18770	18770	18770	18770	10110	14440	18770.00	3.00	0	-458	14740	14590	14420	14270	14100	14665	14345	41	4330	500	10100	10	1	8260000	1550	32.31	1.60	12	2.52	581.00	11702.00	20200	20240402	-7.08	11420	20241120	64.36	20200	-7.08	20240402	11420	64.36	20241120	20200	-7.08	20240402	11420	64.36	20241120	7.48	N	045660	500	41 억		247601	N	N	0	N	00	N
148	20241204	140442	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18770	4330	1	29.99	3902277280	207908	353.59	18770	18770	18770	18770	10110	14440	18770.00	3.00	0	-458	14740	14590	14420	14270	14100	14665	14345	41	4330	500	10100	10	1	8260000	1550	32.31	1.60	12	2.52	581.00	11702.00	20200	20240402	-7.08	11420	20241120	64.36	20200	-7.08	20240402	11420	64.36	20241120	20200	-7.08	20240402	11420	64.36	20241120	7.48	N	045660	500	41 억		247601	N	N	0	N	00	N
149	20241204	130437	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18770	4330	1	29.99	3884333160	206952	351.96	18770	18770	18770	18770	10110	14440	18770.00	3.00	0	-458	14740	14590	14420	14270	14100	14665	14345	41	4330	500	10100	10	1	8260000	1550	32.31	1.60	12	2.51	581.00	11702.00	20200	20240402	-7.08	11420	20241120	64.36	20200	-7.08	20240402	11420	64.36	20241120	20200	-7.08	20240402	11420	64.36	20241120	7.48	N	045660	500	41 억		247601	N	N	0	N	00	N
150	20241204	120436	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18770	4330	1	29.99	3816160520	203320	345.78	18770	18770	18770	18770	10110	14440	18770.00	3.00	0	-457	14740	14590	14420	14270	14100	14665	14345	41	4330	500	10100	10	1	8260000	1550	32.31	1.60	12	2.46	581.00	11702.00	20200	20240402	-7.08	11420	20241120	64.36	20200	-7.08	20240402	11420	64.36	20241120	20200	-7.08	20240402	11420	64.36	20241120	7.48	N	045660	500	41 억		247601	N	N	0	N	00	N
151	20241204	110435	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18770	4330	1	29.99	3725707890	198501	337.59	18770	18770	18770	18770	10110	14440	18770.00	3.00	0	-457	14740	14590	14420	14270	14100	14665	14345	41	4330	500	10100	10	1	8260000	1550	32.31	1.60	12	2.40	581.00	11702.00	20200	20240402	-7.08	11420	20241120	64.36	20200	-7.08	20240402	11420	64.36	20241120	20200	-7.08	20240402	11420	64.36	20241120	7.48	N	045660	500	41 억		247601	N	N	0	N	00	N
152	20241204	100434	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18770	4330	1	29.99	3062469940	163166	277.49	18770	18770	18770	18770	10110	14440	18770.00	3.00	0	-457	14740	14590	14420	14270	14100	14665	14345	41	4330	500	10100	10	1	8260000	1550	32.31	1.60	12	1.98	581.00	11702.00	20200	20240402	-7.08	11420	20241120	64.36	20200	-7.08	20240402	11420	64.36	20241120	20200	-7.08	20240402	11420	64.36	20241120	7.48	N	045660	500	41 억		247601	N	N	0	N	00	N
153	20241204	090440	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18770	4330	1	29.99	1638746670	87315	148.49	18770	18770	18770	18770	10110	14440	18770.00	3.00	0	-457	14740	14590	14420	14270	14100	14665	14345	41	4330	500	10100	10	1	8260000	1550	32.31	1.60	12	1.06	581.00	11702.00	20200	20240402	-7.08	11420	20241120	64.36	20200	-7.08	20240402	11420	64.36	20241120	20200	-7.08	20240402	11420	64.36	20241120	7.48	N	045660	500	41 억		247601	N	N	0	N	00	N
154	20241203	160502	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14440	170	2	1.19	830001740	57680	31.15	14270	14570	14250	18550	9990	14270	14389.59	2.96	0	2838	15010	14640	14230	13860	13450	14825	14045	41	4280	500	9980	10	1	8260000	1193	24.85	1.23	12	0.70	581.00	11702.00	20200	20240402	-28.51	11420	20241120	26.44	20200	-28.51	20240402	11420	26.44	20241120	20200	-28.51	20240402	11420	26.44	20241120	7.69	N	045660	500	41 억		244763	N	N	0	N	00	N
155	20241203	150515	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14370	100	2	0.70	783602360	54466	29.41	14270	14570	14250	18550	9990	14270	14387.00	2.96	0	2990	15010	14640	14230	13860	13450	14825	14045	41	4280	500	9980	10	1	8260000	1187	24.73	1.23	12	0.66	581.00	11702.00	20200	20240402	-28.86	11420	20241120	25.83	20200	-28.86	20240402	11420	25.83	20241120	20200	-28.86	20240402	11420	25.83	20241120	7.69	N	045660	500	41 억		244763	N	N	0	N	00	N
156	20241203	140506	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14400	130	2	0.91	716052190	49774	26.88	14270	14570	14250	18550	9990	14270	14386.07	2.96	0	2349	15010	14640	14230	13860	13450	14825	14045	41	4280	500	9980	10	1	8260000	1189	24.78	1.23	12	0.60	581.00	11702.00	20200	20240402	-28.71	11420	20241120	26.09	20200	-28.71	20240402	11420	26.09	20241120	20200	-28.71	20240402	11420	26.09	20241120	7.69	N	045660	500	41 억		244763	N	N	0	N	00	N
157	20241203	130502	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14450	180	2	1.26	665346470	46266	24.99	14270	14570	14250	18550	9990	14270	14380.89	2.96	0	2254	15010	14640	14230	13860	13450	14825	14045	41	4280	500	9980	10	1	8260000	1194	24.87	1.23	12	0.56	581.00	11702.00	20200	20240402	-28.47	11420	20241120	26.53	20200	-28.47	20240402	11420	26.53	20241120	20200	-28.47	20240402	11420	26.53	20241120	7.69	N	045660	500	41 억		244763	N	N	0	N	00	N
158	20241203	120521	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14400	130	2	0.91	532718420	37049	20.01	14270	14570	14250	18550	9990	14270	14378.75	2.96	0	2923	15010	14640	14230	13860	13450	14825	14045	41	4280	500	9980	10	1	8260000	1189	24.78	1.23	12	0.45	581.00	11702.00	20200	20240402	-28.71	11420	20241120	26.09	20200	-28.71	20240402	11420	26.09	20241120	20200	-28.71	20240402	11420	26.09	20241120	7.69	N	045660	500	41 억		244763	N	N	0	N	00	N
159	20241203	110503	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14280	10	2	0.07	390957280	27191	14.68	14270	14570	14250	18550	9990	14270	14378.19	2.96	0	677	15010	14640	14230	13860	13450	14825	14045	41	4280	500	9980	10	1	8260000	1180	24.58	1.22	12	0.33	581.00	11702.00	20200	20240402	-29.31	11420	20241120	25.04	20200	-29.31	20240402	11420	25.04	20241120	20200	-29.31	20240402	11420	25.04	20241120	7.69	N	045660	500	41 억		244763	N	N	0	N	00	N
160	20241203	100454	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14310	40	2	0.28	278237620	19304	10.43	14270	14570	14270	18550	9990	14270	14413.47	2.96	0	393	15010	14640	14230	13860	13450	14825	14045	41	4280	500	9980	10	1	8260000	1182	24.63	1.22	12	0.23	581.00	11702.00	20200	20240402	-29.16	11420	20241120	25.31	20200	-29.16	20240402	11420	25.31	20241120	20200	-29.16	20240402	11420	25.31	20241120	7.69	N	045660	500	41 억		244763	N	N	0	N	00	N
161	20241203	090453	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14370	100	2	0.70	19569690	1364	0.74	14270	14400	14270	18550	9990	14270	14347.28	2.96	0	-70	15010	14640	14230	13860	13450	14825	14045	41	4280	500	9980	10	1	8260000	1187	24.73	1.23	12	0.02	581.00	11702.00	20200	20240402	-28.86	11420	20241120	25.83	20200	-28.86	20240402	11420	25.83	20241120	20200	-28.86	20240402	11420	25.83	20241120	7.69	N	045660	500	41 억		244763	N	N	0	N	00	N
162	20241202	160441	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14270	450	2	3.26	2639818700	184220	69.72	13820	14600	13820	17960	9680	13820	14339.26	2.90	0	5943	14873	14346	14023	13496	13173	14610	13760	41	4140	500	9670	10	1	8260000	1179	24.56	1.22	12	2.23	581.00	11702.00	20200	20240402	-29.36	11420	20241120	24.96	20200	-29.36	20240402	11420	24.96	20241120	20200	-29.36	20240402	11420	24.96	20241120	7.63	N	045660	500	41 억		239159	N	N	0	N	00	N
163	20241202	150516	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14290	470	2	3.40	2543875760	177505	67.18	13820	14600	13820	17960	9680	13820	14341.22	2.90	0	5840	14873	14346	14023	13496	13173	14610	13760	41	4140	500	9670	10	1	8260000	1180	24.60	1.22	12	2.15	581.00	11702.00	20200	20240402	-29.26	11420	20241120	25.13	20200	-29.26	20240402	11420	25.13	20241120	20200	-29.26	20240402	11420	25.13	20241120	7.63	N	045660	500	41 억		239159	N	N	0	N	00	N
164	20241202	140454	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14360	540	2	3.91	2336105140	163006	61.69	13820	14600	13820	17960	9680	13820	14342.24	2.90	0	6511	14873	14346	14023	13496	13173	14610	13760	41	4140	500	9670	10	1	8260000	1186	24.72	1.23	12	1.97	581.00	11702.00	20200	20240402	-28.91	11420	20241120	25.74	20200	-28.91	20240402	11420	25.74	20241120	20200	-28.91	20240402	11420	25.74	20241120	7.63	N	045660	500	41 억		239159	N	N	0	N	00	N
165	20241202	130452	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14210	390	2	2.82	2188866900	152704	57.79	13820	14600	13820	17960	9680	13820	14345.69	2.90	0	6745	14873	14346	14023	13496	13173	14610	13760	41	4140	500	9670	10	1	8260000	1174	24.46	1.21	12	1.85	581.00	11702.00	20200	20240402	-29.65	11420	20241120	24.43	20200	-29.65	20240402	11420	24.43	20241120	20200	-29.65	20240402	11420	24.43	20241120	7.63	N	045660	500	41 억		239159	N	N	0	N	00	N
166	20241202	120509	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14130	310	2	2.24	2100687830	146476	55.44	13820	14600	13820	17960	9680	13820	14353.84	2.90	0	6796	14873	14346	14023	13496	13173	14610	13760	41	4140	500	9670	10	1	8260000	1167	24.32	1.21	12	1.77	581.00	11702.00	20200	20240402	-30.05	11420	20241120	23.73	20200	-30.05	20240402	11420	23.73	20241120	20200	-30.05	20240402	11420	23.73	20241120	7.63	N	045660	500	41 억		239159	N	N	0	N	00	N
167	20241202	110440	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14240	420	2	3.04	1958242620	136419	51.63	13820	14600	13820	17960	9680	13820	14368.21	2.90	0	9522	14873	14346	14023	13496	13173	14610	13760	41	4140	500	9670	10	1	8260000	1176	24.51	1.22	12	1.65	581.00	11702.00	20200	20240402	-29.50	11420	20241120	24.69	20200	-29.50	20240402	11420	24.69	20241120	20200	-29.50	20240402	11420	24.69	20241120	7.63	N	045660	500	41 억		239159	N	N	0	N	00	N
168	20241202	100441	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14380	560	2	4.05	1658860720	115407	43.68	13820	14600	13820	17960	9680	13820	14390.73	2.90	0	9421	14873	14346	14023	13496	13173	14610	13760	41	4140	500	9670	10	1	8260000	1188	24.75	1.23	12	1.40	581.00	11702.00	20200	20240402	-28.81	11420	20241120	25.92	20200	-28.81	20240402	11420	25.92	20241120	20200	-28.81	20240402	11420	25.92	20241120	7.63	N	045660	500	41 억		239159	N	N	0	N	00	N
169	20241202	090440	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14160	340	2	2.46	205465220	14664	5.55	13820	14290	13820	17960	9680	13820	14068.96	2.90	0	1024	14873	14346	14023	13496	13173	14610	13760	41	4140	500	9670	10	1	8260000	1170	24.37	1.21	12	0.18	581.00	11702.00	20200	20240402	-29.90	11420	20241120	23.99	20200	-29.90	20240402	11420	23.99	20241120	20200	-29.90	20240402	11420	23.99	20241120	7.63	N	045660	500	41 억		239159	N	N	0	N	00	N