KissMeData/294630/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	161157	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3400	-25	5	-0.73	661940615	194145	59.49	3420	3465	3350	4450	2400	3425	3409.67	0.25	-12572	-12572	3595	3510	3450	3365	3305	3480	3335	120	1025	500	2120	5	1	23979459	815	-7.10	7.26	12	0.81	-479.00	468.00	12650	20240221	-73.12	2885	20241210	17.85	12650	-73.12	20240221	2885	17.85	20241210	12650	-73.12	20240221	2885	17.85	20241210	0.07	N	294630	500	119 억		60622	N	N	0	N	00	N
3	20241231	151141	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3400	-25	5	-0.73	661940615	194145	59.49	3420	3465	3350	4450	2400	3425	3409.67	0.25	-12572	-12572	3595	3510	3450	3365	3305	3480	3335	120	1025	500	2120	5	1	23979459	815	-7.10	7.26	12	0.81	-479.00	468.00	12650	20240221	-73.12	2885	20241210	17.85	12650	-73.12	20240221	2885	17.85	20241210	12650	-73.12	20240221	2885	17.85	20241210	0.07	N	294630	500	119 억		60622	N	N	0	N	00	N
4	20241231	141156	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3400	-25	5	-0.73	661940615	194145	59.49	3420	3465	3350	4450	2400	3425	3409.67	0.25	-12572	-12572	3595	3510	3450	3365	3305	3480	3335	120	1025	500	2120	5	1	23979459	815	-7.10	7.26	12	0.81	-479.00	468.00	12650	20240221	-73.12	2885	20241210	17.85	12650	-73.12	20240221	2885	17.85	20241210	12650	-73.12	20240221	2885	17.85	20241210	0.07	N	294630	500	119 억		60622	N	N	0	N	00	N
5	20241231	131157	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3400	-25	5	-0.73	661940615	194145	59.49	3420	3465	3350	4450	2400	3425	3409.67	0.25	-12572	-12572	3595	3510	3450	3365	3305	3480	3335	120	1025	500	2120	5	1	23979459	815	-7.10	7.26	12	0.81	-479.00	468.00	12650	20240221	-73.12	2885	20241210	17.85	12650	-73.12	20240221	2885	17.85	20241210	12650	-73.12	20240221	2885	17.85	20241210	0.07	N	294630	500	119 억		60622	N	N	0	N	00	N
6	20241231	121156	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3400	-25	5	-0.73	661940615	194145	59.49	3420	3465	3350	4450	2400	3425	3409.67	0.25	-12572	-12572	3595	3510	3450	3365	3305	3480	3335	120	1025	500	2120	5	1	23979459	815	-7.10	7.26	12	0.81	-479.00	468.00	12650	20240221	-73.12	2885	20241210	17.85	12650	-73.12	20240221	2885	17.85	20241210	12650	-73.12	20240221	2885	17.85	20241210	0.07	N	294630	500	119 억		60622	N	N	0	N	00	N
7	20241231	111155	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3400	-25	5	-0.73	661940615	194145	59.49	3420	3465	3350	4450	2400	3425	3409.67	0.25	-12572	-12572	3595	3510	3450	3365	3305	3480	3335	120	1025	500	2120	5	1	23979459	815	-7.10	7.26	12	0.81	-479.00	468.00	12650	20240221	-73.12	2885	20241210	17.85	12650	-73.12	20240221	2885	17.85	20241210	12650	-73.12	20240221	2885	17.85	20241210	0.07	N	294630	500	119 억		60622	N	N	0	N	00	N
8	20241231	101149	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3400	-25	5	-0.73	661940615	194145	59.49	3420	3465	3350	4450	2400	3425	3409.67	0.25	-12572	-12572	3595	3510	3450	3365	3305	3480	3335	120	1025	500	2120	5	1	23979459	815	-7.10	7.26	12	0.81	-479.00	468.00	12650	20240221	-73.12	2885	20241210	17.85	12650	-73.12	20240221	2885	17.85	20241210	12650	-73.12	20240221	2885	17.85	20241210	0.07	N	294630	500	119 억		60622	N	N	0	N	00	N
9	20241231	091150	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3400	-25	5	-0.73	661940615	194145	59.49	3420	3465	3350	4450	2400	3425	3409.67	0.25	-12572	-12572	3595	3510	3450	3365	3305	3480	3335	120	1025	500	2120	5	1	23979459	815	-7.10	7.26	12	0.81	-479.00	468.00	12650	20240221	-73.12	2885	20241210	17.85	12650	-73.12	20240221	2885	17.85	20241210	12650	-73.12	20240221	2885	17.85	20241210	0.07	N	294630	500	119 억		60622	N	N	0	N	00	N
10	20241230	161149	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3400	-25	5	-0.73	657994315	192980	59.14	3420	3465	3350	4450	2400	3425	3409.67	0.31	0	-12572	3595	3510	3450	3365	3305	3480	3335	120	1025	500	2120	5	1	23979459	815	-7.10	7.26	12	0.80	-479.00	468.00	12650	20240221	-73.12	2885	20241210	17.85	12650	-73.12	20240221	2885	17.85	20241210	12650	-73.12	20240221	2885	17.85	20241210	0.07	N	294630	500	119 억		73194	N	N	0	N	00	N
11	20241230	151153	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3395	-30	5	-0.88	627650645	184055	56.40	3420	3465	3350	4450	2400	3425	3410.13	0.31	0	-9853	3595	3510	3450	3365	3305	3480	3335	120	1025	500	2120	5	1	23979459	814	-7.09	7.25	12	0.77	-479.00	468.00	12650	20240221	-73.16	2885	20241210	17.68	12650	-73.16	20240221	2885	17.68	20241210	12650	-73.16	20240221	2885	17.68	20241210	0.07	N	294630	500	119 억		73194	N	N	0	N	00	N
12	20241230	141153	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3400	-25	5	-0.73	551583100	161666	49.54	3420	3465	3350	4450	2400	3425	3411.87	0.31	0	-14603	3595	3510	3450	3365	3305	3480	3335	120	1025	500	2120	5	1	23979459	815	-7.10	7.26	12	0.67	-479.00	468.00	12650	20240221	-73.12	2885	20241210	17.85	12650	-73.12	20240221	2885	17.85	20241210	12650	-73.12	20240221	2885	17.85	20241210	0.07	N	294630	500	119 억		73194	N	N	0	N	00	N
13	20241230	131154	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3410	-15	5	-0.44	486289795	142470	43.66	3420	3465	3350	4450	2400	3425	3413.28	0.31	0	-15115	3595	3510	3450	3365	3305	3480	3335	120	1025	500	2120	5	1	23979459	818	-7.12	7.29	12	0.59	-479.00	468.00	12650	20240221	-73.04	2885	20241210	18.20	12650	-73.04	20240221	2885	18.20	20241210	12650	-73.04	20240221	2885	18.20	20241210	0.07	N	294630	500	119 억		73194	N	N	0	N	00	N
14	20241230	121148	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3395	-30	5	-0.88	429425345	125736	38.53	3420	3465	3350	4450	2400	3425	3415.29	0.31	0	-18493	3595	3510	3450	3365	3305	3480	3335	120	1025	500	2120	5	1	23979459	814	-7.09	7.25	12	0.52	-479.00	468.00	12650	20240221	-73.16	2885	20241210	17.68	12650	-73.16	20240221	2885	17.68	20241210	12650	-73.16	20240221	2885	17.68	20241210	0.07	N	294630	500	119 억		73194	N	N	0	N	00	N
15	20241230	111151	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3445	20	2	0.58	349567445	102256	31.34	3420	3465	3350	4450	2400	3425	3418.55	0.31	0	-11231	3595	3510	3450	3365	3305	3480	3335	120	1025	500	2120	5	1	23979459	826	-7.19	7.36	12	0.43	-479.00	468.00	12650	20240221	-72.77	2885	20241210	19.41	12650	-72.77	20240221	2885	19.41	20241210	12650	-72.77	20240221	2885	19.41	20241210	0.07	N	294630	500	119 억		73194	N	N	0	N	00	N
16	20241230	101151	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3430	5	2	0.15	262083970	76814	23.54	3420	3465	3350	4450	2400	3425	3411.93	0.31	0	-16342	3595	3510	3450	3365	3305	3480	3335	120	1025	500	2120	5	1	23979459	822	-7.16	7.33	12	0.32	-479.00	468.00	12650	20240221	-72.89	2885	20241210	18.89	12650	-72.89	20240221	2885	18.89	20241210	12650	-72.89	20240221	2885	18.89	20241210	0.07	N	294630	500	119 억		73194	N	N	0	N	00	N
17	20241230	091153	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3450	25	2	0.73	119554795	35085	10.75	3420	3450	3350	4450	2400	3425	3407.58	0.31	0	-9333	3595	3510	3450	3365	3305	3480	3335	120	1025	500	2120	5	1	23979459	827	-7.20	7.37	12	0.15	-479.00	468.00	12650	20240221	-72.73	2885	20241210	19.58	12650	-72.73	20240221	2885	19.58	20241210	12650	-72.73	20240221	2885	19.58	20241210	0.07	N	294630	500	119 억		73194	N	N	0	N	00	N
18	20241227	161146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3425	-55	5	-1.58	1121980770	324715	25.02	3480	3535	3390	4520	2440	3480	3455.33	0.22	0	20758	3813	3646	3533	3366	3253	3730	3450	120	1040	500	2150	5	1	23979459	821	-7.15	7.32	12	1.35	-479.00	468.00	12650	20240221	-72.92	2885	20241210	18.72	12650	-72.92	20240221	2885	18.72	20241210	12650	-72.92	20240221	2885	18.72	20241210	0.08	N	294630	500	119 억		52095	N	N	0	N	00	N
19	20241227	151145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3425	-55	5	-1.58	1077171160	311645	24.02	3480	3535	3390	4520	2440	3480	3456.40	0.22	0	21329	3813	3646	3533	3366	3253	3730	3450	120	1040	500	2150	5	1	23979459	821	-7.15	7.32	12	1.30	-479.00	468.00	12650	20240221	-72.92	2885	20241210	18.72	12650	-72.92	20240221	2885	18.72	20241210	12650	-72.92	20240221	2885	18.72	20241210	0.08	N	294630	500	119 억		52095	N	N	0	N	00	N
20	20241227	141148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3460	-20	5	-0.57	948954150	274300	21.14	3480	3535	3390	4520	2440	3480	3459.55	0.22	0	14951	3813	3646	3533	3366	3253	3730	3450	120	1040	500	2150	5	1	23979459	830	-7.22	7.39	12	1.14	-479.00	468.00	12650	20240221	-72.65	2885	20241210	19.93	12650	-72.65	20240221	2885	19.93	20241210	12650	-72.65	20240221	2885	19.93	20241210	0.08	N	294630	500	119 억		52095	N	N	0	N	00	N
21	20241227	131145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3430	-50	5	-1.44	882557270	255010	19.65	3480	3535	3390	4520	2440	3480	3460.87	0.22	0	12405	3813	3646	3533	3366	3253	3730	3450	120	1040	500	2150	5	1	23979459	822	-7.16	7.33	12	1.06	-479.00	468.00	12650	20240221	-72.89	2885	20241210	18.89	12650	-72.89	20240221	2885	18.89	20241210	12650	-72.89	20240221	2885	18.89	20241210	0.08	N	294630	500	119 억		52095	N	N	0	N	00	N
22	20241227	121147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3410	-70	5	-2.01	794011365	229254	17.67	3480	3535	3390	4520	2440	3480	3463.46	0.22	0	8159	3813	3646	3533	3366	3253	3730	3450	120	1040	500	2150	5	1	23979459	818	-7.12	7.29	12	0.96	-479.00	468.00	12650	20240221	-73.04	2885	20241210	18.20	12650	-73.04	20240221	2885	18.20	20241210	12650	-73.04	20240221	2885	18.20	20241210	0.08	N	294630	500	119 억		52095	N	N	0	N	00	N
23	20241227	111146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3395	-85	5	-2.44	729358090	210362	16.21	3480	3535	3390	4520	2440	3480	3467.16	0.22	0	1176	3813	3646	3533	3366	3253	3730	3450	120	1040	500	2150	5	1	23979459	814	-7.09	7.25	12	0.88	-479.00	468.00	12650	20240221	-73.16	2885	20241210	17.68	12650	-73.16	20240221	2885	17.68	20241210	12650	-73.16	20240221	2885	17.68	20241210	0.08	N	294630	500	119 억		52095	N	N	0	N	00	N
24	20241227	101144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3490	10	2	0.29	451051315	129320	9.97	3480	3535	3440	4520	2440	3480	3487.87	0.22	0	-24545	3813	3646	3533	3366	3253	3730	3450	120	1040	500	2150	5	1	23979459	837	-7.29	7.46	12	0.54	-479.00	468.00	12650	20240221	-72.41	2885	20241210	20.97	12650	-72.41	20240221	2885	20.97	20241210	12650	-72.41	20240221	2885	20.97	20241210	0.08	N	294630	500	119 억		52095	N	N	0	N	00	N
25	20241227	091149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3475	-5	5	-0.14	271894705	77746	5.99	3480	3535	3440	4520	2440	3480	3497.22	0.22	0	-24880	3813	3646	3533	3366	3253	3730	3450	120	1040	500	2150	5	1	23979459	833	-7.25	7.43	12	0.32	-479.00	468.00	12650	20240221	-72.53	2885	20241210	20.45	12650	-72.53	20240221	2885	20.45	20241210	12650	-72.53	20240221	2885	20.45	20241210	0.08	N	294630	500	119 억		52095	N	N	0	N	00	N
26	20241226	161140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3480	60	2	1.75	4621619335	1294597	690.85	3425	3700	3420	4445	2395	3420	3570.11	0.05	0	39446	3546	3482	3411	3347	3276	3515	3380	120	1025	500	2120	5	1	23979459	834	-7.27	7.44	12	5.40	-479.00	468.00	12650	20240221	-72.49	2885	20241210	20.62	12650	-72.49	20240221	2885	20.62	20241210	12650	-72.49	20240221	2885	20.62	20241210	0.11	N	294630	500	119 억		12563	N	N	0	N	00	N
27	20241226	151137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3470	50	2	1.46	4546462185	1272966	679.31	3425	3700	3420	4445	2395	3420	3571.55	0.05	0	30659	3546	3482	3411	3347	3276	3515	3380	120	1025	500	2120	5	1	23979459	832	-7.24	7.41	12	5.31	-479.00	468.00	12650	20240221	-72.57	2885	20241210	20.28	12650	-72.57	20240221	2885	20.28	20241210	12650	-72.57	20240221	2885	20.28	20241210	0.11	N	294630	500	119 억		12563	N	N	0	N	00	N
28	20241226	141136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3540	120	2	3.51	4251220320	1188410	634.18	3425	3700	3420	4445	2395	3420	3577.23	0.05	0	21164	3546	3482	3411	3347	3276	3515	3380	120	1025	500	2120	5	1	23979459	849	-7.39	7.56	12	4.96	-479.00	468.00	12650	20240221	-72.02	2885	20241210	22.70	12650	-72.02	20240221	2885	22.70	20241210	12650	-72.02	20240221	2885	22.70	20241210	0.11	N	294630	500	119 억		12563	N	N	0	N	00	N
29	20241226	131137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3595	175	2	5.12	3945206145	1102080	588.11	3425	3700	3420	4445	2395	3420	3579.78	0.05	0	22073	3546	3482	3411	3347	3276	3515	3380	120	1025	500	2120	5	1	23979459	862	-7.51	7.68	12	4.60	-479.00	468.00	12650	20240221	-71.58	2885	20241210	24.61	12650	-71.58	20240221	2885	24.61	20241210	12650	-71.58	20240221	2885	24.61	20241210	0.11	N	294630	500	119 억		12563	N	N	0	N	00	N
30	20241226	121134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3550	130	2	3.80	3700533895	1033321	551.42	3425	3700	3420	4445	2395	3420	3581.20	0.05	0	20343	3546	3482	3411	3347	3276	3515	3380	120	1025	500	2120	5	1	23979459	851	-7.41	7.59	12	4.31	-479.00	468.00	12650	20240221	-71.94	2885	20241210	23.05	12650	-71.94	20240221	2885	23.05	20241210	12650	-71.94	20240221	2885	23.05	20241210	0.11	N	294630	500	119 억		12563	N	N	0	N	00	N
31	20241226	111133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3555	135	2	3.95	3494893985	975525	520.58	3425	3700	3420	4445	2395	3420	3582.58	0.05	0	11855	3546	3482	3411	3347	3276	3515	3380	120	1025	500	2120	5	1	23979459	852	-7.42	7.60	12	4.07	-479.00	468.00	12650	20240221	-71.90	2885	20241210	23.22	12650	-71.90	20240221	2885	23.22	20241210	12650	-71.90	20240221	2885	23.22	20241210	0.11	N	294630	500	119 억		12563	N	N	0	N	00	N
32	20241226	101137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3595	175	2	5.12	2759359285	769150	410.45	3425	3700	3420	4445	2395	3420	3587.54	0.05	0	-35329	3546	3482	3411	3347	3276	3515	3380	120	1025	500	2120	5	1	23979459	862	-7.51	7.68	12	3.21	-479.00	468.00	12650	20240221	-71.58	2885	20241210	24.61	12650	-71.58	20240221	2885	24.61	20241210	12650	-71.58	20240221	2885	24.61	20241210	0.11	N	294630	500	119 억		12563	N	N	0	N	00	N
33	20241226	091138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3460	40	2	1.17	153048845	44321	23.65	3425	3485	3420	4445	2395	3420	3453.19	0.05	0	-2876	3546	3482	3411	3347	3276	3515	3380	120	1025	500	2120	5	1	23979459	830	-7.22	7.39	12	0.18	-479.00	468.00	12650	20240221	-72.65	2885	20241210	19.93	12650	-72.65	20240221	2885	19.93	20241210	12650	-72.65	20240221	2885	19.93	20241210	0.11	N	294630	500	119 억		12563	N	N	0	N	00	N
34	20241224	161135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3420	-15	5	-0.44	635928250	186261	42.34	3405	3475	3340	4465	2405	3435	3414.17	0.00	0	21015	3575	3505	3425	3355	3275	3540	3390	120	1030	500	2120	5	1	23979459	820	-7.14	7.31	12	0.78	-479.00	468.00	12650	20240221	-72.96	2885	20241210	18.54	12650	-72.96	20240221	2885	18.54	20241210	12650	-72.96	20240221	2885	18.54	20241210	0.11	N	294630	500	119 억		0	N	N	0	N	00	N
35	20241224	151135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3400	-35	5	-1.02	613859945	179763	40.87	3405	3475	3340	4465	2405	3435	3414.83	0.00	0	18678	3575	3505	3425	3355	3275	3540	3390	120	1030	500	2120	5	1	23979459	815	-7.10	7.26	12	0.75	-479.00	468.00	12650	20240221	-73.12	2885	20241210	17.85	12650	-73.12	20240221	2885	17.85	20241210	12650	-73.12	20240221	2885	17.85	20241210	0.11	N	294630	500	119 억		0	N	N	0	N	00	N
36	20241224	141132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3400	-35	5	-1.02	536727495	157196	35.74	3405	3475	3340	4465	2405	3435	3414.38	0.00	0	16134	3575	3505	3425	3355	3275	3540	3390	120	1030	500	2120	5	1	23979459	815	-7.10	7.26	12	0.66	-479.00	468.00	12650	20240221	-73.12	2885	20241210	17.85	12650	-73.12	20240221	2885	17.85	20241210	12650	-73.12	20240221	2885	17.85	20241210	0.11	N	294630	500	119 억		0	N	N	0	N	00	N
37	20241224	131133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3400	-35	5	-1.02	492467595	144194	32.78	3405	3475	3340	4465	2405	3435	3415.31	0.00	0	9946	3575	3505	3425	3355	3275	3540	3390	120	1030	500	2120	5	1	23979459	815	-7.10	7.26	12	0.60	-479.00	468.00	12650	20240221	-73.12	2885	20241210	17.85	12650	-73.12	20240221	2885	17.85	20241210	12650	-73.12	20240221	2885	17.85	20241210	0.11	N	294630	500	119 억		0	N	N	0	N	00	N
38	20241224	121135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3415	-20	5	-0.58	434932270	127258	28.93	3405	3475	3340	4465	2405	3435	3417.72	0.00	0	11367	3575	3505	3425	3355	3275	3540	3390	120	1030	500	2120	5	1	23979459	819	-7.13	7.30	12	0.53	-479.00	468.00	12650	20240221	-73.00	2885	20241210	18.37	12650	-73.00	20240221	2885	18.37	20241210	12650	-73.00	20240221	2885	18.37	20241210	0.11	N	294630	500	119 억		0	N	N	0	N	00	N
39	20241224	111136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3405	-30	5	-0.87	402117285	117617	26.74	3405	3475	3340	4465	2405	3435	3418.87	0.00	0	11710	3575	3505	3425	3355	3275	3540	3390	120	1030	500	2120	5	1	23979459	817	-7.11	7.28	12	0.49	-479.00	468.00	12650	20240221	-73.08	2885	20241210	18.02	12650	-73.08	20240221	2885	18.02	20241210	12650	-73.08	20240221	2885	18.02	20241210	0.11	N	294630	500	119 억		0	N	N	0	N	00	N
40	20241224	101134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3415	-20	5	-0.58	341195365	99728	22.67	3405	3475	3340	4465	2405	3435	3421.26	0.00	0	12076	3575	3505	3425	3355	3275	3540	3390	120	1030	500	2120	5	1	23979459	819	-7.13	7.30	12	0.42	-479.00	468.00	12650	20240221	-73.00	2885	20241210	18.37	12650	-73.00	20240221	2885	18.37	20241210	12650	-73.00	20240221	2885	18.37	20241210	0.11	N	294630	500	119 억		0	N	N	0	N	00	N
41	20241224	091140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3460	25	2	0.73	74961880	21811	4.96	3405	3460	3400	4465	2405	3435	3436.88	0.00	0	6819	3575	3505	3425	3355	3275	3540	3390	120	1030	500	2120	5	1	23979459	830	-7.22	7.39	12	0.09	-479.00	468.00	12650	20240221	-72.65	2885	20241210	19.93	12650	-72.65	20240221	2885	19.93	20241210	12650	-72.65	20240221	2885	19.93	20241210	0.11	N	294630	500	119 억		0	N	N	0	N	00	N
42	20241223	161125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3435	35	2	1.03	1502116660	438020	39.87	3420	3495	3345	4420	2380	3400	3429.35	0.00	0	30530	3833	3616	3493	3276	3153	3555	3215	120	1020	500	2100	5	1	23979459	824	-7.17	7.34	12	1.83	-479.00	468.00	12650	20240221	-72.85	2885	20241210	19.06	12650	-72.85	20240221	2885	19.06	20241210	12650	-72.85	20240221	2885	19.06	20241210	0.14	N	294630	500	119 억		0	N	N	0	N	00	N
43	20241223	151130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3465	65	2	1.91	1456685570	424823	38.67	3420	3495	3345	4420	2380	3400	3428.94	0.00	0	24386	3833	3616	3493	3276	3153	3555	3215	120	1020	500	2100	5	1	23979459	831	-7.23	7.40	12	1.77	-479.00	468.00	12650	20240221	-72.61	2885	20241210	20.10	12650	-72.61	20240221	2885	20.10	20241210	12650	-72.61	20240221	2885	20.10	20241210	0.14	N	294630	500	119 억		0	N	N	0	N	00	N
44	20241223	141125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3465	65	2	1.91	1309835690	382333	34.81	3420	3495	3345	4420	2380	3400	3425.92	0.00	0	6523	3833	3616	3493	3276	3153	3555	3215	120	1020	500	2100	5	1	23979459	831	-7.23	7.40	12	1.59	-479.00	468.00	12650	20240221	-72.61	2885	20241210	20.10	12650	-72.61	20240221	2885	20.10	20241210	12650	-72.61	20240221	2885	20.10	20241210	0.14	N	294630	500	119 억		0	N	N	0	N	00	N
45	20241223	131126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3465	65	2	1.91	1163618735	340019	30.95	3420	3495	3345	4420	2380	3400	3422.23	0.00	0	-9439	3833	3616	3493	3276	3153	3555	3215	120	1020	500	2100	5	1	23979459	831	-7.23	7.40	12	1.42	-479.00	468.00	12650	20240221	-72.61	2885	20241210	20.10	12650	-72.61	20240221	2885	20.10	20241210	12650	-72.61	20240221	2885	20.10	20241210	0.14	N	294630	500	119 억		0	N	N	0	N	00	N
46	20241223	121128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3460	60	2	1.76	1004341365	294126	26.78	3420	3475	3345	4420	2380	3400	3414.68	0.00	0	-25217	3833	3616	3493	3276	3153	3555	3215	120	1020	500	2100	5	1	23979459	830	-7.22	7.39	12	1.23	-479.00	468.00	12650	20240221	-72.65	2885	20241210	19.93	12650	-72.65	20240221	2885	19.93	20241210	12650	-72.65	20240221	2885	19.93	20241210	0.14	N	294630	500	119 억		0	N	N	0	N	00	N
47	20241223	111124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3440	40	2	1.18	841880155	247115	22.50	3420	3440	3345	4420	2380	3400	3406.84	0.00	0	-33609	3833	3616	3493	3276	3153	3555	3215	120	1020	500	2100	5	1	23979459	825	-7.18	7.35	12	1.03	-479.00	468.00	12650	20240221	-72.81	2885	20241210	19.24	12650	-72.81	20240221	2885	19.24	20241210	12650	-72.81	20240221	2885	19.24	20241210	0.14	N	294630	500	119 억		0	N	N	0	N	00	N
48	20241223	101118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3410	10	2	0.29	692613685	203544	18.53	3420	3440	3345	4420	2380	3400	3402.77	0.00	0	-35939	3833	3616	3493	3276	3153	3555	3215	120	1020	500	2100	5	1	23979459	818	-7.12	7.29	12	0.85	-479.00	468.00	12650	20240221	-73.04	2885	20241210	18.20	12650	-73.04	20240221	2885	18.20	20241210	12650	-73.04	20240221	2885	18.20	20241210	0.14	N	294630	500	119 억		0	N	N	0	N	00	N
49	20241223	091124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3410	10	2	0.29	239902780	70282	6.40	3420	3440	3390	4420	2380	3400	3413.48	0.00	0	-20202	3833	3616	3493	3276	3153	3555	3215	120	1020	500	2100	5	1	23979459	818	-7.12	7.29	12	0.29	-479.00	468.00	12650	20240221	-73.04	2885	20241210	18.20	12650	-73.04	20240221	2885	18.20	20241210	12650	-73.04	20240221	2885	18.20	20241210	0.14	N	294630	500	119 억		0	N	N	0	N	00	N
50	20241220	161119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3400	-310	5	-8.36	3795763440	1086242	19.94	3620	3710	3370	4820	2600	3710	3494.40	0.00	0	10770	4426	4067	3636	3277	2846	4247	3457	120	1110	500	2300	5	1	23979459	815	-7.10	7.26	12	4.53	-479.00	468.00	12650	20240221	-73.12	2885	20241210	17.85	12650	-73.12	20240221	2885	17.85	20241210	12650	-73.12	20240221	2885	17.85	20241210	0.14	N	294630	500	119 억		0	N	N	0	N	00	N
51	20241220	151122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3380	-330	5	-8.89	3677943370	1051604	19.31	3620	3710	3370	4820	2600	3710	3497.39	0.00	0	22957	4426	4067	3636	3277	2846	4247	3457	120	1110	500	2300	5	1	23979459	811	-7.06	7.22	12	4.39	-479.00	468.00	12650	20240221	-73.28	2885	20241210	17.16	12650	-73.28	20240221	2885	17.16	20241210	12650	-73.28	20240221	2885	17.16	20241210	0.14	N	294630	500	119 억		0	N	N	0	N	00	N
52	20241220	141120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3430	-280	5	-7.55	3447640610	983840	18.06	3620	3710	3370	4820	2600	3710	3504.19	0.00	0	33193	4426	4067	3636	3277	2846	4247	3457	120	1110	500	2300	5	1	23979459	822	-7.16	7.33	12	4.10	-479.00	468.00	12650	20240221	-72.89	2885	20241210	18.89	12650	-72.89	20240221	2885	18.89	20241210	12650	-72.89	20240221	2885	18.89	20241210	0.14	N	294630	500	119 억		0	N	N	0	N	00	N
53	20241220	131119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3410	-300	5	-8.09	3350908370	955506	17.54	3620	3710	3370	4820	2600	3710	3506.87	0.00	0	35298	4426	4067	3636	3277	2846	4247	3457	120	1110	500	2300	5	1	23979459	818	-7.12	7.29	12	3.98	-479.00	468.00	12650	20240221	-73.04	2885	20241210	18.20	12650	-73.04	20240221	2885	18.20	20241210	12650	-73.04	20240221	2885	18.20	20241210	0.14	N	294630	500	119 억		0	N	N	0	N	00	N
54	20241220	121118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3390	-320	5	-8.63	3170122380	902289	16.56	3620	3710	3385	4820	2600	3710	3513.34	0.00	0	37904	4426	4067	3636	3277	2846	4247	3457	120	1110	500	2300	5	1	23979459	813	-7.08	7.24	12	3.76	-479.00	468.00	12650	20240221	-73.20	2885	20241210	17.50	12650	-73.20	20240221	2885	17.50	20241210	12650	-73.20	20240221	2885	17.50	20241210	0.14	N	294630	500	119 억		0	N	N	0	N	00	N
55	20241220	111118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3455	-255	5	-6.87	2813581840	798006	14.65	3620	3710	3415	4820	2600	3710	3525.68	0.00	0	65895	4426	4067	3636	3277	2846	4247	3457	120	1110	500	2300	5	1	23979459	828	-7.21	7.38	12	3.33	-479.00	468.00	12650	20240221	-72.69	2885	20241210	19.76	12650	-72.69	20240221	2885	19.76	20241210	12650	-72.69	20240221	2885	19.76	20241210	0.14	N	294630	500	119 억		0	N	N	0	N	00	N
56	20241220	101118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3425	-285	5	-7.68	2500275305	706786	12.98	3620	3710	3415	4820	2600	3710	3537.44	0.00	0	87589	4426	4067	3636	3277	2846	4247	3457	120	1110	500	2300	5	1	23979459	821	-7.15	7.32	12	2.95	-479.00	468.00	12650	20240221	-72.92	2885	20241210	18.72	12650	-72.92	20240221	2885	18.72	20241210	12650	-72.92	20240221	2885	18.72	20241210	0.14	N	294630	500	119 억		0	N	N	0	N	00	N
57	20241220	091120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3540	-170	5	-4.58	1285822660	358063	6.57	3620	3710	3515	4820	2600	3710	3590.93	0.00	0	38986	4426	4067	3636	3277	2846	4247	3457	120	1110	500	2300	5	1	23979459	849	-7.39	7.56	12	1.49	-479.00	468.00	12650	20240221	-72.02	2885	20241210	22.70	12650	-72.02	20240221	2885	22.70	20241210	12650	-72.02	20240221	2885	22.70	20241210	0.14	N	294630	500	119 억		0	N	N	0	N	00	N
58	20241219	161115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3710	325	2	9.60	20068207755	5390064	2447.35	3205	3995	3205	4400	2370	3385	3723.32	0.73	0	-240007	3551	3467	3401	3317	3251	3435	3285	120	1015	500	2090	5	1	23979459	890	-7.75	7.93	12	22.48	-479.00	468.00	12650	20240221	-70.67	2885	20241210	28.60	12650	-70.67	20240221	2885	28.60	20241210	12650	-70.67	20240221	2885	28.60	20241210	0.12	N	294630	500	119 억		174455	N	N	0	N	00	N
59	20241219	151114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3685	300	2	8.86	18820279850	5048415	2292.22	3205	3995	3205	4400	2370	3385	3727.96	0.73	0	-280263	3551	3467	3401	3317	3251	3435	3285	120	1015	500	2090	5	1	23979459	884	-7.69	7.87	12	21.05	-479.00	468.00	12650	20240221	-70.87	2885	20241210	27.73	12650	-70.87	20240221	2885	27.73	20241210	12650	-70.87	20240221	2885	27.73	20241210	0.12	N	294630	500	119 억		174455	N	N	0	N	00	N
60	20241219	141116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3310	-75	5	-2.22	697818870	214170	97.24	3205	3330	3205	4400	2370	3385	3258.25	0.73	0	-584	3551	3467	3401	3317	3251	3435	3285	120	1015	500	2090	5	1	23979459	794	-6.91	7.07	12	0.89	-479.00	468.00	12650	20240221	-73.83	2885	20241210	14.73	12650	-73.83	20240221	2885	14.73	20241210	12650	-73.83	20240221	2885	14.73	20241210	0.12	N	294630	500	119 억		174455	N	N	0	N	00	N
61	20241219	131114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3310	-75	5	-2.22	663191970	203692	92.49	3205	3320	3205	4400	2370	3385	3255.86	0.73	0	2481	3551	3467	3401	3317	3251	3435	3285	120	1015	500	2090	5	1	23979459	794	-6.91	7.07	12	0.85	-479.00	468.00	12650	20240221	-73.83	2885	20241210	14.73	12650	-73.83	20240221	2885	14.73	20241210	12650	-73.83	20240221	2885	14.73	20241210	0.12	N	294630	500	119 억		174455	N	N	0	N	00	N
62	20241219	121117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3315	-70	5	-2.07	640604460	196861	89.38	3205	3320	3205	4400	2370	3385	3254.10	0.73	0	5228	3551	3467	3401	3317	3251	3435	3285	120	1015	500	2090	5	1	23979459	795	-6.92	7.08	12	0.82	-479.00	468.00	12650	20240221	-73.79	2885	20241210	14.90	12650	-73.79	20240221	2885	14.90	20241210	12650	-73.79	20240221	2885	14.90	20241210	0.12	N	294630	500	119 억		174455	N	N	0	N	00	N
63	20241219	111113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3280	-105	5	-3.10	591194810	181845	82.57	3205	3305	3205	4400	2370	3385	3251.09	0.73	0	977	3551	3467	3401	3317	3251	3435	3285	120	1015	500	2090	5	1	23979459	787	-6.85	7.01	12	0.76	-479.00	468.00	12650	20240221	-74.07	2885	20241210	13.69	12650	-74.07	20240221	2885	13.69	20241210	12650	-74.07	20240221	2885	13.69	20241210	0.12	N	294630	500	119 억		174455	N	N	0	N	00	N
64	20241219	101106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3280	-105	5	-3.10	462353410	142396	64.65	3205	3305	3205	4400	2370	3385	3246.96	0.73	0	-72	3551	3467	3401	3317	3251	3435	3285	120	1015	500	2090	5	1	23979459	787	-6.85	7.01	12	0.59	-479.00	468.00	12650	20240221	-74.07	2885	20241210	13.69	12650	-74.07	20240221	2885	13.69	20241210	12650	-74.07	20240221	2885	13.69	20241210	0.12	N	294630	500	119 억		174455	N	N	0	N	00	N
65	20241219	091117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3275	-110	5	-3.25	254382500	78876	35.81	3205	3275	3205	4400	2370	3385	3225.09	0.73	0	838	3551	3467	3401	3317	3251	3435	3285	120	1015	500	2090	5	1	23979459	785	-6.84	7.00	12	0.33	-479.00	468.00	12650	20240221	-74.11	2885	20241210	13.52	12650	-74.11	20240221	2885	13.52	20241210	12650	-74.11	20240221	2885	13.52	20241210	0.12	N	294630	500	119 억		174455	N	N	0	N	00	N
66	20241218	161111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3385	-50	5	-1.46	742859870	218842	66.75	3450	3485	3335	4465	2405	3435	3394.51	0.73	0	-1144	3625	3530	3445	3350	3265	3487	3307	120	1030	500	2120	5	1	23979459	812	-7.07	7.23	12	0.91	-479.00	468.00	12650	20240221	-73.24	2885	20241210	17.33	12650	-73.24	20240221	2885	17.33	20241210	12650	-73.24	20240221	2885	17.33	20241210	0.14	N	294630	500	119 억		175599	N	N	0	N	00	N
67	20241218	151115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3365	-70	5	-2.04	714942665	210574	64.23	3450	3485	3335	4465	2405	3435	3395.21	0.73	0	2191	3625	3530	3445	3350	3265	3487	3307	120	1030	500	2120	5	1	23979459	807	-7.03	7.19	12	0.88	-479.00	468.00	12650	20240221	-73.40	2885	20241210	16.64	12650	-73.40	20240221	2885	16.64	20241210	12650	-73.40	20240221	2885	16.64	20241210	0.14	N	294630	500	119 억		175599	N	N	0	N	00	N
68	20241218	141113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3370	-65	5	-1.89	685967355	201965	61.60	3450	3485	3335	4465	2405	3435	3396.47	0.73	0	1793	3625	3530	3445	3350	3265	3487	3307	120	1030	500	2120	5	1	23979459	808	-7.04	7.20	12	0.84	-479.00	468.00	12650	20240221	-73.36	2885	20241210	16.81	12650	-73.36	20240221	2885	16.81	20241210	12650	-73.36	20240221	2885	16.81	20241210	0.14	N	294630	500	119 억		175599	N	N	0	N	00	N
69	20241218	131114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3340	-95	5	-2.77	608413575	178801	54.54	3450	3485	3335	4465	2405	3435	3402.74	0.73	0	-12430	3625	3530	3445	3350	3265	3487	3307	120	1030	500	2120	5	1	23979459	801	-6.97	7.14	12	0.75	-479.00	468.00	12650	20240221	-73.60	2885	20241210	15.77	12650	-73.60	20240221	2885	15.77	20241210	12650	-73.60	20240221	2885	15.77	20241210	0.14	N	294630	500	119 억		175599	N	N	0	N	00	N
70	20241218	121106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3375	-60	5	-1.75	495426065	145166	44.28	3450	3485	3350	4465	2405	3435	3412.82	0.73	0	-13522	3625	3530	3445	3350	3265	3487	3307	120	1030	500	2120	5	1	23979459	809	-7.05	7.21	12	0.61	-479.00	468.00	12650	20240221	-73.32	2885	20241210	16.98	12650	-73.32	20240221	2885	16.98	20241210	12650	-73.32	20240221	2885	16.98	20241210	0.14	N	294630	500	119 억		175599	N	N	0	N	00	N
71	20241218	111111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3380	-55	5	-1.60	450557625	131879	40.23	3450	3485	3350	4465	2405	3435	3416.45	0.73	0	-17855	3625	3530	3445	3350	3265	3487	3307	120	1030	500	2120	5	1	23979459	811	-7.06	7.22	12	0.55	-479.00	468.00	12650	20240221	-73.28	2885	20241210	17.16	12650	-73.28	20240221	2885	17.16	20241210	12650	-73.28	20240221	2885	17.16	20241210	0.14	N	294630	500	119 억		175599	N	N	0	N	00	N
72	20241218	101113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3395	-40	5	-1.16	289696025	84326	25.72	3450	3485	3380	4465	2405	3435	3435.43	0.73	0	-22437	3625	3530	3445	3350	3265	3487	3307	120	1030	500	2120	5	1	23979459	814	-7.09	7.25	12	0.35	-479.00	468.00	12650	20240221	-73.16	2885	20241210	17.68	12650	-73.16	20240221	2885	17.68	20241210	12650	-73.16	20240221	2885	17.68	20241210	0.14	N	294630	500	119 억		175599	N	N	0	N	00	N
73	20241218	091117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3455	20	2	0.58	98723085	28580	8.72	3450	3485	3435	4465	2405	3435	3454.27	0.73	0	-9201	3625	3530	3445	3350	3265	3487	3307	120	1030	500	2120	5	1	23979459	828	-7.21	7.38	12	0.12	-479.00	468.00	12650	20240221	-72.69	2885	20241210	19.76	12650	-72.69	20240221	2885	19.76	20241210	12650	-72.69	20240221	2885	19.76	20241210	0.14	N	294630	500	119 억		175599	N	N	0	N	00	N
74	20241217	161108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3435	-105	5	-2.97	1109647320	324623	61.83	3530	3540	3360	4600	2480	3540	3418.26	0.73	0	1434	3833	3686	3553	3406	3273	3760	3480	120	1060	500	2190	5	1	23979459	824	-7.17	7.34	12	1.35	-479.00	468.00	12650	20240221	-72.85	2885	20241210	19.06	12650	-72.85	20240221	2885	19.06	20241210	12650	-72.85	20240221	2885	19.06	20241210	0.14	N	294630	500	119 억		174028	N	N	0	N	00	N
75	20241217	151113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3445	-95	5	-2.68	1092811985	319727	60.90	3530	3540	3360	4600	2480	3540	3417.95	0.73	0	2717	3833	3686	3553	3406	3273	3760	3480	120	1060	500	2190	5	1	23979459	826	-7.19	7.36	12	1.33	-479.00	468.00	12650	20240221	-72.77	2885	20241210	19.41	12650	-72.77	20240221	2885	19.41	20241210	12650	-72.77	20240221	2885	19.41	20241210	0.14	N	294630	500	119 억		174028	N	N	0	N	00	N
76	20241217	141104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3425	-115	5	-3.25	996859470	291745	55.57	3530	3540	3360	4600	2480	3540	3416.89	0.73	0	2450	3833	3686	3553	3406	3273	3760	3480	120	1060	500	2190	5	1	23979459	821	-7.15	7.32	12	1.22	-479.00	468.00	12650	20240221	-72.92	2885	20241210	18.72	12650	-72.92	20240221	2885	18.72	20241210	12650	-72.92	20240221	2885	18.72	20241210	0.14	N	294630	500	119 억		174028	N	N	0	N	00	N
77	20241217	131059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3380	-160	5	-4.52	899067795	263022	50.10	3530	3540	3360	4600	2480	3540	3418.22	0.73	0	-11403	3833	3686	3553	3406	3273	3760	3480	120	1060	500	2190	5	1	23979459	811	-7.06	7.22	12	1.10	-479.00	468.00	12650	20240221	-73.28	2885	20241210	17.16	12650	-73.28	20240221	2885	17.16	20241210	12650	-73.28	20240221	2885	17.16	20241210	0.14	N	294630	500	119 억		174028	N	N	0	N	00	N
78	20241217	121032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3375	-165	5	-4.66	770943630	225018	42.86	3530	3540	3370	4600	2480	3540	3426.14	0.73	0	-8011	3833	3686	3553	3406	3273	3760	3480	120	1060	500	2190	5	1	23979459	809	-7.05	7.21	12	0.94	-479.00	468.00	12650	20240221	-73.32	2885	20241210	16.98	12650	-73.32	20240221	2885	16.98	20241210	12650	-73.32	20240221	2885	16.98	20241210	0.14	N	294630	500	119 억		174028	N	N	0	N	00	N
79	20241217	111047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3410	-130	5	-3.67	596497670	173585	33.06	3530	3540	3400	4600	2480	3540	3436.34	0.73	0	15293	3833	3686	3553	3406	3273	3760	3480	120	1060	500	2190	5	1	23979459	818	-7.12	7.29	12	0.72	-479.00	468.00	12650	20240221	-73.04	2885	20241210	18.20	12650	-73.04	20240221	2885	18.20	20241210	12650	-73.04	20240221	2885	18.20	20241210	0.14	N	294630	500	119 억		174028	N	N	0	N	00	N
80	20241217	101054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3450	-90	5	-2.54	466199025	135666	25.84	3530	3540	3400	4600	2480	3540	3436.37	0.73	0	19726	3833	3686	3553	3406	3273	3760	3480	120	1060	500	2190	5	1	23979459	827	-7.20	7.37	12	0.57	-479.00	468.00	12650	20240221	-72.73	2885	20241210	19.58	12650	-72.73	20240221	2885	19.58	20241210	12650	-72.73	20240221	2885	19.58	20241210	0.14	N	294630	500	119 억		174028	N	N	0	N	00	N
81	20241217	091110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3460	-80	5	-2.26	89576085	25737	4.90	3530	3540	3435	4600	2480	3540	3480.44	0.73	0	-1395	3833	3686	3553	3406	3273	3760	3480	120	1060	500	2190	5	1	23979459	830	-7.22	7.39	12	0.11	-479.00	468.00	12650	20240221	-72.65	2885	20241210	19.93	12650	-72.65	20240221	2885	19.93	20241210	12650	-72.65	20240221	2885	19.93	20241210	0.14	N	294630	500	119 억		174028	N	N	0	N	00	N
82	20241216	161100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3540	120	2	3.51	1835772875	521525	190.07	3430	3700	3420	4445	2395	3420	3519.97	0.65	0	18186	3523	3471	3413	3361	3303	3442	3332	120	1025	500	2120	5	1	23979459	849	-7.39	7.56	12	2.17	-479.00	468.00	12650	20240221	-72.02	2885	20241210	22.70	12650	-72.02	20240221	2885	22.70	20241210	12650	-72.02	20240221	2885	22.70	20241210	0.13	N	294630	500	119 억		155876	N	N	0	N	00	N
83	20241216	151110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3535	115	2	3.36	1759927180	500148	182.28	3430	3700	3420	4445	2395	3420	3518.81	0.65	0	18907	3523	3471	3413	3361	3303	3442	3332	120	1025	500	2120	5	1	23979459	848	-7.38	7.55	12	2.09	-479.00	468.00	12650	20240221	-72.06	2885	20241210	22.53	12650	-72.06	20240221	2885	22.53	20241210	12650	-72.06	20240221	2885	22.53	20241210	0.13	N	294630	500	119 억		155876	N	N	0	N	00	N
84	20241216	141108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3525	105	2	3.07	1587736075	451338	164.49	3430	3700	3420	4445	2395	3420	3517.84	0.65	0	19298	3523	3471	3413	3361	3303	3442	3332	120	1025	500	2120	5	1	23979459	845	-7.36	7.53	12	1.88	-479.00	468.00	12650	20240221	-72.13	2885	20241210	22.18	12650	-72.13	20240221	2885	22.18	20241210	12650	-72.13	20240221	2885	22.18	20241210	0.13	N	294630	500	119 억		155876	N	N	0	N	00	N
85	20241216	131110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3505	85	2	2.49	1303883070	370915	135.18	3430	3700	3420	4445	2395	3420	3515.32	0.65	0	-11707	3523	3471	3413	3361	3303	3442	3332	120	1025	500	2120	5	1	23979459	840	-7.32	7.49	12	1.55	-479.00	468.00	12650	20240221	-72.29	2885	20241210	21.49	12650	-72.29	20240221	2885	21.49	20241210	12650	-72.29	20240221	2885	21.49	20241210	0.13	N	294630	500	119 억		155876	N	N	0	N	00	N
86	20241216	121108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3525	105	2	3.07	1143945790	325452	118.61	3430	3700	3420	4445	2395	3420	3514.94	0.65	0	-13291	3523	3471	3413	3361	3303	3442	3332	120	1025	500	2120	5	1	23979459	845	-7.36	7.53	12	1.36	-479.00	468.00	12650	20240221	-72.13	2885	20241210	22.18	12650	-72.13	20240221	2885	22.18	20241210	12650	-72.13	20240221	2885	22.18	20241210	0.13	N	294630	500	119 억		155876	N	N	0	N	00	N
87	20241216	111108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3555	135	2	3.95	1022603725	291210	106.13	3430	3700	3420	4445	2395	3420	3511.57	0.65	0	-14746	3523	3471	3413	3361	3303	3442	3332	120	1025	500	2120	5	1	23979459	852	-7.42	7.60	12	1.21	-479.00	468.00	12650	20240221	-71.90	2885	20241210	23.22	12650	-71.90	20240221	2885	23.22	20241210	12650	-71.90	20240221	2885	23.22	20241210	0.13	N	294630	500	119 억		155876	N	N	0	N	00	N
88	20241216	101109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3500	80	2	2.34	827811915	235912	85.98	3430	3700	3420	4445	2395	3420	3508.99	0.65	0	-17800	3523	3471	3413	3361	3303	3442	3332	120	1025	500	2120	5	1	23979459	839	-7.31	7.48	12	0.98	-479.00	468.00	12650	20240221	-72.33	2885	20241210	21.32	12650	-72.33	20240221	2885	21.32	20241210	12650	-72.33	20240221	2885	21.32	20241210	0.13	N	294630	500	119 억		155876	N	N	0	N	00	N
89	20241216	091109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3700	280	2	8.19	206846180	59452	21.67	3430	3700	3420	4445	2395	3420	3479.21	0.65	0	19997	3523	3471	3413	3361	3303	3442	3332	120	1025	500	2120	5	1	23979459	887	-7.72	7.91	12	0.25	-479.00	468.00	12650	20240221	-70.75	2885	20241210	28.25	12650	-70.75	20240221	2885	28.25	20241210	12650	-70.75	20240221	2885	28.25	20241210	0.13	N	294630	500	119 억		155876	Y	N	0	N	00	N
90	20241213	161101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3420	-20	5	-0.58	923684230	272004	24.90	3460	3465	3355	4470	2410	3440	3395.84	0.68	0	-8050	3810	3625	3485	3300	3160	3555	3230	120	1030	500	2130	5	1	23979459	820	-7.14	7.31	12	1.13	-479.00	468.00	12650	20240221	-72.96	2885	20241210	18.54	12650	-72.96	20240221	2885	18.54	20241210	12650	-72.96	20240221	2885	18.54	20241210	0.13	N	294630	500	119 억		163729	N	N	0	N	00	N
91	20241213	151107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3420	-20	5	-0.58	905325835	266635	24.41	3460	3465	3355	4470	2410	3440	3395.37	0.68	0	-8681	3810	3625	3485	3300	3160	3555	3230	120	1030	500	2130	5	1	23979459	820	-7.14	7.31	12	1.11	-479.00	468.00	12650	20240221	-72.96	2885	20241210	18.54	12650	-72.96	20240221	2885	18.54	20241210	12650	-72.96	20240221	2885	18.54	20241210	0.13	N	294630	500	119 억		163729	N	N	0	N	00	N
92	20241213	141106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3405	-35	5	-1.02	844368635	248803	22.78	3460	3465	3355	4470	2410	3440	3393.72	0.68	0	-9813	3810	3625	3485	3300	3160	3555	3230	120	1030	500	2130	5	1	23979459	817	-7.11	7.28	12	1.04	-479.00	468.00	12650	20240221	-73.08	2885	20241210	18.02	12650	-73.08	20240221	2885	18.02	20241210	12650	-73.08	20240221	2885	18.02	20241210	0.13	N	294630	500	119 억		163729	N	N	0	N	00	N
93	20241213	131107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3420	-20	5	-0.58	764934965	225578	20.65	3460	3465	3355	4470	2410	3440	3391.00	0.68	0	380	3810	3625	3485	3300	3160	3555	3230	120	1030	500	2130	5	1	23979459	820	-7.14	7.31	12	0.94	-479.00	468.00	12650	20240221	-72.96	2885	20241210	18.54	12650	-72.96	20240221	2885	18.54	20241210	12650	-72.96	20240221	2885	18.54	20241210	0.13	N	294630	500	119 억		163729	N	N	0	N	00	N
94	20241213	121107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3395	-45	5	-1.31	717149580	211541	19.37	3460	3465	3355	4470	2410	3440	3390.12	0.68	0	2590	3810	3625	3485	3300	3160	3555	3230	120	1030	500	2130	5	1	23979459	814	-7.09	7.25	12	0.88	-479.00	468.00	12650	20240221	-73.16	2885	20241210	17.68	12650	-73.16	20240221	2885	17.68	20241210	12650	-73.16	20240221	2885	17.68	20241210	0.13	N	294630	500	119 억		163729	N	N	0	N	00	N
95	20241213	111105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3385	-55	5	-1.60	653178730	192694	17.64	3460	3465	3355	4470	2410	3440	3389.72	0.68	0	2349	3810	3625	3485	3300	3160	3555	3230	120	1030	500	2130	5	1	23979459	812	-7.07	7.23	12	0.80	-479.00	468.00	12650	20240221	-73.24	2885	20241210	17.33	12650	-73.24	20240221	2885	17.33	20241210	12650	-73.24	20240221	2885	17.33	20241210	0.13	N	294630	500	119 억		163729	N	N	0	N	00	N
96	20241213	101057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3400	-40	5	-1.16	548039025	161617	14.80	3460	3465	3355	4470	2410	3440	3390.97	0.68	0	-6493	3810	3625	3485	3300	3160	3555	3230	120	1030	500	2130	5	1	23979459	815	-7.10	7.26	12	0.67	-479.00	468.00	12650	20240221	-73.12	2885	20241210	17.85	12650	-73.12	20240221	2885	17.85	20241210	12650	-73.12	20240221	2885	17.85	20241210	0.13	N	294630	500	119 억		163729	N	N	0	N	00	N
97	20241213	091102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3365	-75	5	-2.18	187545515	55217	5.06	3460	3460	3360	4470	2410	3440	3396.51	0.68	0	-8048	3810	3625	3485	3300	3160	3555	3230	120	1030	500	2130	5	1	23979459	807	-7.03	7.19	12	0.23	-479.00	468.00	12650	20240221	-73.40	2885	20241210	16.64	12650	-73.40	20240221	2885	16.64	20241210	12650	-73.40	20240221	2885	16.64	20241210	0.13	N	294630	500	119 억		163729	N	N	0	N	00	N
98	20241212	161105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3440	-75	5	-2.13	3837573025	1082760	59.43	3615	3670	3345	4565	2465	3515	3544.31	0.35	0	79313	3915	3715	3460	3260	3005	3815	3360	120	1050	500	2170	5	1	23979459	825	-7.18	7.35	12	4.52	-479.00	468.00	12650	20240221	-72.81	2885	20241210	19.24	12650	-72.81	20240221	2885	19.24	20241210	12650	-72.81	20240221	2885	19.24	20241210	0.13	N	294630	500	119 억		83596	N	N	0	N	00	N
99	20241212	151059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3430	-85	5	-2.42	3764256935	1061368	58.26	3615	3670	3345	4565	2465	3515	3546.61	0.35	0	75455	3915	3715	3460	3260	3005	3815	3360	120	1050	500	2170	5	1	23979459	822	-7.16	7.33	12	4.43	-479.00	468.00	12650	20240221	-72.89	2885	20241210	18.89	12650	-72.89	20240221	2885	18.89	20241210	12650	-72.89	20240221	2885	18.89	20241210	0.13	N	294630	500	119 억		83596	N	N	0	N	00	N
100	20241212	141057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3400	-115	5	-3.27	3681926460	1037175	56.93	3615	3670	3345	4565	2465	3515	3549.96	0.35	0	73494	3915	3715	3460	3260	3005	3815	3360	120	1050	500	2170	5	1	23979459	815	-7.10	7.26	12	4.33	-479.00	468.00	12650	20240221	-73.12	2885	20241210	17.85	12650	-73.12	20240221	2885	17.85	20241210	12650	-73.12	20240221	2885	17.85	20241210	0.13	N	294630	500	119 억		83596	N	N	0	N	00	N
101	20241212	131045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3380	-135	5	-3.84	3527692565	991894	54.44	3615	3670	3345	4565	2465	3515	3556.52	0.35	0	75846	3915	3715	3460	3260	3005	3815	3360	120	1050	500	2170	5	1	23979459	811	-7.06	7.22	12	4.14	-479.00	468.00	12650	20240221	-73.28	2885	20241210	17.16	12650	-73.28	20240221	2885	17.16	20241210	12650	-73.28	20240221	2885	17.16	20241210	0.13	N	294630	500	119 억		83596	N	N	0	N	00	N
102	20241212	121040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3540	25	2	0.71	2823655785	787852	43.24	3615	3670	3520	4565	2465	3515	3583.99	0.35	0	22800	3915	3715	3460	3260	3005	3815	3360	120	1050	500	2170	5	1	23979459	849	-7.39	7.56	12	3.29	-479.00	468.00	12650	20240221	-72.02	2885	20241210	22.70	12650	-72.02	20240221	2885	22.70	20241210	12650	-72.02	20240221	2885	22.70	20241210	0.13	N	294630	500	119 억		83596	N	N	0	N	00	N
103	20241212	111051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3530	15	2	0.43	2501442175	696923	38.25	3615	3670	3520	4565	2465	3515	3589.27	0.35	0	17226	3915	3715	3460	3260	3005	3815	3360	120	1050	500	2170	5	1	23979459	846	-7.37	7.54	12	2.91	-479.00	468.00	12650	20240221	-72.09	2885	20241210	22.36	12650	-72.09	20240221	2885	22.36	20241210	12650	-72.09	20240221	2885	22.36	20241210	0.13	N	294630	500	119 억		83596	N	N	0	N	00	N
104	20241212	101049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3555	40	2	1.14	2219039190	617439	33.89	3615	3670	3520	4565	2465	3515	3593.94	0.35	0	17782	3915	3715	3460	3260	3005	3815	3360	120	1050	500	2170	5	1	23979459	852	-7.42	7.60	12	2.57	-479.00	468.00	12650	20240221	-71.90	2885	20241210	23.22	12650	-71.90	20240221	2885	23.22	20241210	12650	-71.90	20240221	2885	23.22	20241210	0.13	N	294630	500	119 억		83596	N	N	0	N	00	N
105	20241212	091059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3600	85	2	2.42	647104545	180754	9.92	3615	3620	3520	4565	2465	3515	3580.03	0.35	0	-16557	3915	3715	3460	3260	3005	3815	3360	120	1050	500	2170	5	1	23979459	863	-7.52	7.69	12	0.75	-479.00	468.00	12650	20240221	-71.54	2885	20241210	24.78	12650	-71.54	20240221	2885	24.78	20241210	12650	-71.54	20240221	2885	24.78	20241210	0.13	N	294630	500	119 억		83596	N	N	0	N	00	N
106	20241211	161051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3515	325	2	10.19	6243986900	1803019	268.89	3220	3660	3205	4145	2235	3190	3463.04	0.00	0	131675	3780	3485	3185	2890	2590	3632	3037	120	955	500	1970	5	1	23979459	843	-7.34	7.51	12	7.52	-479.00	468.00	12650	20240221	-72.21	2885	20241210	21.84	12650	-72.21	20240221	2885	21.84	20241210	12650	-72.21	20240221	2885	21.84	20241210	0.14	N	294630	500	119 억		0	N	N	0	N	00	N
107	20241211	151025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3510	320	2	10.03	6044932450	1746220	260.42	3220	3660	3205	4145	2235	3190	3461.72	0.00	0	117546	3780	3485	3185	2890	2590	3632	3037	120	955	500	1970	5	1	23979459	842	-7.33	7.50	12	7.28	-479.00	468.00	12650	20240221	-72.25	2885	20241210	21.66	12650	-72.25	20240221	2885	21.66	20241210	12650	-72.25	20240221	2885	21.66	20241210	0.14	N	294630	500	119 억		0	N	N	0	N	00	N
108	20241211	141059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3490	300	2	9.40	5654529380	1634603	243.78	3220	3660	3205	4145	2235	3190	3459.27	0.00	0	96975	3780	3485	3185	2890	2590	3632	3037	120	955	500	1970	5	1	23979459	837	-7.29	7.46	12	6.82	-479.00	468.00	12650	20240221	-72.41	2885	20241210	20.97	12650	-72.41	20240221	2885	20.97	20241210	12650	-72.41	20240221	2885	20.97	20241210	0.14	N	294630	500	119 억		0	N	N	0	N	00	N
109	20241211	131100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3460	270	2	8.46	5028314995	1455328	217.04	3220	3660	3205	4145	2235	3190	3455.11	0.00	0	80487	3780	3485	3185	2890	2590	3632	3037	120	955	500	1970	5	1	23979459	830	-7.22	7.39	12	6.07	-479.00	468.00	12650	20240221	-72.65	2885	20241210	19.93	12650	-72.65	20240221	2885	19.93	20241210	12650	-72.65	20240221	2885	19.93	20241210	0.14	N	294630	500	119 억		0	N	N	0	N	00	N
110	20241211	121102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3400	210	2	6.58	4178870530	1210678	180.56	3220	3660	3205	4145	2235	3190	3451.68	0.00	0	80496	3780	3485	3185	2890	2590	3632	3037	120	955	500	1970	5	1	23979459	815	-7.10	7.26	12	5.05	-479.00	468.00	12650	20240221	-73.12	2885	20241210	17.85	12650	-73.12	20240221	2885	17.85	20241210	12650	-73.12	20240221	2885	17.85	20241210	0.14	N	294630	500	119 억		0	N	N	0	N	00	N
111	20241211	111058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3380	190	2	5.96	4006081895	1159838	172.97	3220	3660	3205	4145	2235	3190	3454.00	0.00	0	77296	3780	3485	3185	2890	2590	3632	3037	120	955	500	1970	5	1	23979459	811	-7.06	7.22	12	4.84	-479.00	468.00	12650	20240221	-73.28	2885	20241210	17.16	12650	-73.28	20240221	2885	17.16	20241210	12650	-73.28	20240221	2885	17.16	20241210	0.14	N	294630	500	119 억		0	N	N	0	N	00	N
112	20241211	101059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3410	220	2	6.90	3609887160	1042128	155.42	3220	3660	3205	4145	2235	3190	3463.96	0.00	0	76600	3780	3485	3185	2890	2590	3632	3037	120	955	500	1970	5	1	23979459	818	-7.12	7.29	12	4.35	-479.00	468.00	12650	20240221	-73.04	2885	20241210	18.20	12650	-73.04	20240221	2885	18.20	20241210	12650	-73.04	20240221	2885	18.20	20241210	0.14	N	294630	500	119 억		0	N	N	0	N	00	N
113	20241211	091104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3405	215	2	6.74	454620230	136867	20.41	3220	3420	3205	4145	2235	3190	3321.62	0.00	0	18501	3780	3485	3185	2890	2590	3632	3037	120	955	500	1970	5	1	23979459	817	-7.11	7.28	12	0.57	-479.00	468.00	12650	20240221	-73.08	2885	20241210	18.02	12650	-73.08	20240221	2885	18.02	20241210	12650	-73.08	20240221	2885	18.02	20241210	0.14	N	294630	500	119 억		0	N	N	0	N	00	N
114	20241210	161049	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3190	300	2	10.38	2105092800	666335	183.27	2885	3480	2885	3755	2025	2890	3159.20	0.00	0	130706	3170	3030	2960	2820	2750	2995	2785	120	865	500	1790	5	1	23979459	765	-6.66	6.82	12	2.78	-479.00	468.00	12650	20240221	-74.78	2885	20241210	10.57	12650	-74.78	20240221	2885	10.57	20241210	12650	-74.78	20240221	2885	10.57	20241210	0.14	N	294630	500	119 억		0	N	N	0	N	00	N
115	20241210	151051	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3195	305	2	10.55	2059263940	651944	179.31	2885	3480	2885	3755	2025	2890	3158.65	0.00	0	128152	3170	3030	2960	2820	2750	2995	2785	120	865	500	1790	5	1	23979459	766	-6.67	6.83	12	2.72	-479.00	468.00	12650	20240221	-74.74	2885	20241210	10.75	12650	-74.74	20240221	2885	10.75	20241210	12650	-74.74	20240221	2885	10.75	20241210	0.14	N	294630	500	119 억		0	N	N	0	N	00	N
116	20241210	141051	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3165	275	2	9.52	1885129385	596860	164.16	2885	3480	2885	3755	2025	2890	3158.41	0.00	0	107222	3170	3030	2960	2820	2750	2995	2785	120	865	500	1790	5	1	23979459	759	-6.61	6.76	12	2.49	-479.00	468.00	12650	20240221	-74.98	2885	20241210	9.71	12650	-74.98	20240221	2885	9.71	20241210	12650	-74.98	20240221	2885	9.71	20241210	0.14	N	294630	500	119 억		0	N	N	0	N	00	N
117	20241210	131052	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3135	245	2	8.48	1813812745	574203	157.93	2885	3480	2885	3755	2025	2890	3158.84	0.00	0	101926	3170	3030	2960	2820	2750	2995	2785	120	865	500	1790	5	1	23979459	752	-6.54	6.70	12	2.39	-479.00	468.00	12650	20240221	-75.22	2885	20241210	8.67	12650	-75.22	20240221	2885	8.67	20241210	12650	-75.22	20240221	2885	8.67	20241210	0.14	N	294630	500	119 억		0	N	N	0	N	00	N
118	20241210	121051	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3140	250	2	8.65	1682174250	531946	146.31	2885	3480	2885	3755	2025	2890	3162.30	0.00	0	82651	3170	3030	2960	2820	2750	2995	2785	120	865	500	1790	5	1	23979459	753	-6.56	6.71	12	2.22	-479.00	468.00	12650	20240221	-75.18	2885	20241210	8.84	12650	-75.18	20240221	2885	8.84	20241210	12650	-75.18	20240221	2885	8.84	20241210	0.14	N	294630	500	119 억		0	N	N	0	N	00	N
119	20241210	111050	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3085	195	2	6.75	481201580	159689	43.92	2885	3090	2885	3755	2025	2890	3013.37	0.00	0	78947	3170	3030	2960	2820	2750	2995	2785	120	865	500	1790	5	1	23979459	740	-6.44	6.59	12	0.67	-479.00	468.00	12650	20240221	-75.61	2885	20241210	6.93	12650	-75.61	20240221	2885	6.93	20241210	12650	-75.61	20240221	2885	6.93	20241210	0.14	N	294630	500	119 억		0	N	N	0	N	00	N
120	20241210	101051	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3070	180	2	6.23	399686655	133132	36.62	2885	3090	2885	3755	2025	2890	3002.19	0.00	0	60174	3170	3030	2960	2820	2750	2995	2785	120	865	500	1790	5	1	23979459	736	-6.41	6.56	12	0.56	-479.00	468.00	12650	20240221	-75.73	2885	20241210	6.41	12650	-75.73	20240221	2885	6.41	20241210	12650	-75.73	20240221	2885	6.41	20241210	0.14	N	294630	500	119 억		0	N	N	0	N	00	N
121	20241210	091058	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2970	80	2	2.77	170387445	57751	15.88	2885	3000	2885	3755	2025	2890	2950.39	0.00	0	31518	3170	3030	2960	2820	2750	2995	2785	120	865	500	1790	5	1	23979459	712	-6.20	6.35	12	0.24	-479.00	468.00	12650	20240221	-76.52	2885	20241210	2.95	12650	-76.52	20240221	2885	2.95	20241210	12650	-76.52	20240221	2885	2.95	20241210	0.14	N	294630	500	119 억		0	N	N	0	N	00	N
122	20241209	161048	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2890	-280	5	-8.83	1069543660	359619	107.95	3070	3100	2890	4120	2220	3170	2974.12	0.00	0	-8774	3456	3312	3231	3087	3006	3272	3047	120	950	500	1960	5	1	23979459	693	-6.03	6.18	12	1.50	-479.00	468.00	12650	20240221	-77.15	2890	20241209	0.00	12650	-77.15	20240221	2890	0.00	20241209	12650	-77.15	20240221	2890	0.00	20241209	0.14	N	294630	500	119 억		0	N	N	0	N	00	N
123	20241209	151049	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2905	-265	5	-8.36	1012880830	340091	102.09	3070	3100	2900	4120	2220	3170	2978.21	0.00	0	-10289	3456	3312	3231	3087	3006	3272	3047	120	950	500	1960	5	1	23979459	697	-6.06	6.21	12	1.42	-479.00	468.00	12650	20240221	-77.04	2900	20241209	0.17	12650	-77.04	20240221	2900	0.17	20241209	12650	-77.04	20240221	2900	0.17	20241209	0.14	N	294630	500	119 억		0	N	N	0	N	00	N
124	20241209	141050	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2940	-230	5	-7.26	892387805	298824	89.70	3070	3100	2920	4120	2220	3170	2986.27	0.00	0	-13695	3456	3312	3231	3087	3006	3272	3047	120	950	500	1960	5	1	23979459	705	-6.14	6.28	12	1.25	-479.00	468.00	12650	20240221	-76.76	2920	20241209	0.68	12650	-76.76	20240221	2920	0.68	20241209	12650	-76.76	20240221	2920	0.68	20241209	0.14	N	294630	500	119 억		0	N	N	0	N	00	N
125	20241209	131053	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2925	-245	5	-7.73	843705310	282251	84.73	3070	3100	2920	4120	2220	3170	2989.14	0.00	0	-16321	3456	3312	3231	3087	3006	3272	3047	120	950	500	1960	5	1	23979459	701	-6.11	6.25	12	1.18	-479.00	468.00	12650	20240221	-76.88	2920	20241209	0.17	12650	-76.88	20240221	2920	0.17	20241209	12650	-76.88	20240221	2920	0.17	20241209	0.14	N	294630	500	119 억		0	N	N	0	N	00	N
126	20241209	121048	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2970	-200	5	-6.31	619483200	206485	61.98	3070	3100	2970	4120	2220	3170	3000.06	0.00	0	14237	3456	3312	3231	3087	3006	3272	3047	120	950	500	1960	5	1	23979459	712	-6.20	6.35	12	0.86	-479.00	468.00	12650	20240221	-76.52	2970	20241209	0.00	12650	-76.52	20240221	2970	0.00	20241209	12650	-76.52	20240221	2970	0.00	20241209	0.14	N	294630	500	119 억		0	N	N	0	N	00	N
127	20241209	111049	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2995	-175	5	-5.52	508068220	169153	50.78	3070	3100	2970	4120	2220	3170	3003.51	0.00	0	21267	3456	3312	3231	3087	3006	3272	3047	120	950	500	1960	5	1	23979459	718	-6.25	6.40	12	0.71	-479.00	468.00	12650	20240221	-76.32	2970	20241209	0.84	12650	-76.32	20240221	2970	0.84	20241209	12650	-76.32	20240221	2970	0.84	20241209	0.14	N	294630	500	119 억		0	N	N	0	N	00	N
128	20241209	101046	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3030	-140	5	-4.42	388476280	129265	38.80	3070	3100	2970	4120	2220	3170	3005.15	0.00	0	16251	3456	3312	3231	3087	3006	3272	3047	120	950	500	1960	5	1	23979459	727	-6.33	6.47	12	0.54	-479.00	468.00	12650	20240221	-76.05	2970	20241209	2.02	12650	-76.05	20240221	2970	2.02	20241209	12650	-76.05	20240221	2970	2.02	20241209	0.14	N	294630	500	119 억		0	N	N	0	N	00	N
129	20241209	091041	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3025	-145	5	-4.57	122879980	40646	12.20	3070	3100	2995	4120	2220	3170	3022.83	0.00	0	5341	3456	3312	3231	3087	3006	3272	3047	120	950	500	1960	5	1	23979459	725	-6.32	6.46	12	0.17	-479.00	468.00	12650	20240221	-76.09	2995	20241209	1.00	12650	-76.09	20240221	2995	1.00	20241209	12650	-76.09	20240221	2995	1.00	20241209	0.14	N	294630	500	119 억		0	N	N	0	N	00	N
130	20241206	161039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3170	-130	5	-3.94	1058546470	328417	90.43	3250	3375	3150	4290	2310	3300	3223.18	0.00	0	-41903	3580	3440	3360	3220	3140	3400	3180	120	990	500	2040	5	1	23979459	760	-6.62	6.77	12	1.37	-479.00	468.00	12650	20240221	-74.94	3130	20240909	1.28	12650	-74.94	20240221	3130	1.28	20240909	12650	-74.94	20240221	3130	1.28	20240909	0.16	N	294630	500	119 억		0	N	N	0	N	00	N
131	20241206	151043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3220	-80	5	-2.42	1046453010	324633	89.39	3250	3375	3150	4290	2310	3300	3223.50	0.00	0	-41085	3580	3440	3360	3220	3140	3400	3180	120	990	500	2040	5	1	23979459	772	-6.72	6.88	12	1.35	-479.00	468.00	12650	20240221	-74.55	3130	20240909	2.88	12650	-74.55	20240221	3130	2.88	20240909	12650	-74.55	20240221	3130	2.88	20240909	0.16	N	294630	500	119 억		0	N	N	0	N	00	N
132	20241206	141041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3165	-135	5	-4.09	971539385	301226	82.94	3250	3375	3150	4290	2310	3300	3225.28	0.00	0	-44564	3580	3440	3360	3220	3140	3400	3180	120	990	500	2040	5	1	23979459	759	-6.61	6.76	12	1.26	-479.00	468.00	12650	20240221	-74.98	3130	20240909	1.12	12650	-74.98	20240221	3130	1.12	20240909	12650	-74.98	20240221	3130	1.12	20240909	0.16	N	294630	500	119 억		0	N	N	0	N	00	N
133	20241206	131041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3185	-115	5	-3.48	893143710	276439	76.12	3250	3375	3150	4290	2310	3300	3230.89	0.00	0	-44220	3580	3440	3360	3220	3140	3400	3180	120	990	500	2040	5	1	23979459	764	-6.65	6.81	12	1.15	-479.00	468.00	12650	20240221	-74.82	3130	20240909	1.76	12650	-74.82	20240221	3130	1.76	20240909	12650	-74.82	20240221	3130	1.76	20240909	0.16	N	294630	500	119 억		0	N	N	0	N	00	N
134	20241206	121035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3170	-130	5	-3.94	822076515	254086	69.96	3250	3375	3150	4290	2310	3300	3235.43	0.00	0	-36411	3580	3440	3360	3220	3140	3400	3180	120	990	500	2040	5	1	23979459	760	-6.62	6.77	12	1.06	-479.00	468.00	12650	20240221	-74.94	3130	20240909	1.28	12650	-74.94	20240221	3130	1.28	20240909	12650	-74.94	20240221	3130	1.28	20240909	0.16	N	294630	500	119 억		0	N	N	0	N	00	N
135	20241206	111032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3155	-145	5	-4.39	715135660	220340	60.67	3250	3375	3150	4290	2310	3300	3245.60	0.00	0	-38699	3580	3440	3360	3220	3140	3400	3180	120	990	500	2040	5	1	23979459	757	-6.59	6.74	12	0.92	-479.00	468.00	12650	20240221	-75.06	3130	20240909	0.80	12650	-75.06	20240221	3130	0.80	20240909	12650	-75.06	20240221	3130	0.80	20240909	0.16	N	294630	500	119 억		0	N	N	0	N	00	N
136	20241206	101032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3240	-60	5	-1.82	348117385	105850	29.15	3250	3375	3240	4290	2310	3300	3288.78	0.00	0	-29441	3580	3440	3360	3220	3140	3400	3180	120	990	500	2040	5	1	23979459	777	-6.76	6.92	12	0.44	-479.00	468.00	12650	20240221	-74.39	3130	20240909	3.51	12650	-74.39	20240221	3130	3.51	20240909	12650	-74.39	20240221	3130	3.51	20240909	0.16	N	294630	500	119 억		0	N	N	0	N	00	N
137	20241206	091041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3300	0	3	0.00	41897370	12761	3.51	3250	3300	3250	4290	2310	3300	3283.23	0.00	0	-5706	3580	3440	3360	3220	3140	3400	3180	120	990	500	2040	5	1	23979459	791	-6.89	7.05	12	0.05	-479.00	468.00	12650	20240221	-73.91	3130	20240909	5.43	12650	-73.91	20240221	3130	5.43	20240909	12650	-73.91	20240221	3130	5.43	20240909	0.16	N	294630	500	119 억		0	N	N	0	N	00	N
138	20241205	161019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3300	-195	5	-5.58	1209105790	362886	85.41	3460	3500	3280	4540	2450	3495	3331.92	0.37	0	-201685	3638	3566	3438	3366	3238	3602	3402	120	1045	500	2160	5	1	23979459	791	-6.89	7.05	12	1.51	-479.00	468.00	12650	20240221	-73.91	3130	20240909	5.43	12650	-73.91	20240221	3130	5.43	20240909	12650	-73.91	20240221	3130	5.43	20240909	0.16	N	294630	500	119 억		87989	N	N	0	N	00	N
139	20241205	151027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3300	-195	5	-5.58	1146331005	343833	80.93	3460	3500	3280	4540	2450	3495	3333.98	0.37	0	-201120	3638	3566	3438	3366	3238	3602	3402	120	1045	500	2160	5	1	23979459	791	-6.89	7.05	12	1.43	-479.00	468.00	12650	20240221	-73.91	3130	20240909	5.43	12650	-73.91	20240221	3130	5.43	20240909	12650	-73.91	20240221	3130	5.43	20240909	0.16	N	294630	500	119 억		87989	N	N	0	N	00	N
140	20241205	141012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3300	-195	5	-5.58	1018974030	305111	71.81	3460	3500	3285	4540	2450	3495	3339.68	0.37	0	-174937	3638	3566	3438	3366	3238	3602	3402	120	1045	500	2160	5	1	23979459	791	-6.89	7.05	12	1.27	-479.00	468.00	12650	20240221	-73.91	3130	20240909	5.43	12650	-73.91	20240221	3130	5.43	20240909	12650	-73.91	20240221	3130	5.43	20240909	0.16	N	294630	500	119 억		87989	N	N	0	N	00	N
141	20241205	131022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3305	-190	5	-5.44	948197000	283617	66.75	3460	3500	3285	4540	2450	3495	3343.23	0.37	0	-170266	3638	3566	3438	3366	3238	3602	3402	120	1045	500	2160	5	1	23979459	793	-6.90	7.06	12	1.18	-479.00	468.00	12650	20240221	-73.87	3130	20240909	5.59	12650	-73.87	20240221	3130	5.59	20240909	12650	-73.87	20240221	3130	5.59	20240909	0.16	N	294630	500	119 억		87989	N	N	0	N	00	N
142	20241205	121021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3300	-195	5	-5.58	842912320	251682	59.24	3460	3500	3285	4540	2450	3495	3349.12	0.37	0	-152050	3638	3566	3438	3366	3238	3602	3402	120	1045	500	2160	5	1	23979459	791	-6.89	7.05	12	1.05	-479.00	468.00	12650	20240221	-73.91	3130	20240909	5.43	12650	-73.91	20240221	3130	5.43	20240909	12650	-73.91	20240221	3130	5.43	20240909	0.16	N	294630	500	119 억		87989	N	N	0	N	00	N
143	20241205	111020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3310	-185	5	-5.29	785749155	234397	55.17	3460	3500	3285	4540	2450	3495	3352.22	0.37	0	-144683	3638	3566	3438	3366	3238	3602	3402	120	1045	500	2160	5	1	23979459	794	-6.91	7.07	12	0.98	-479.00	468.00	12650	20240221	-73.83	3130	20240909	5.75	12650	-73.83	20240221	3130	5.75	20240909	12650	-73.83	20240221	3130	5.75	20240909	0.16	N	294630	500	119 억		87989	N	N	0	N	00	N
144	20241205	101019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3350	-145	5	-4.15	494468980	146550	34.49	3460	3500	3330	4540	2450	3495	3374.06	0.37	0	-78616	3638	3566	3438	3366	3238	3602	3402	120	1045	500	2160	5	1	23979459	803	-6.99	7.16	12	0.61	-479.00	468.00	12650	20240221	-73.52	3130	20240909	7.03	12650	-73.52	20240221	3130	7.03	20240909	12650	-73.52	20240221	3130	7.03	20240909	0.16	N	294630	500	119 억		87989	N	N	0	N	00	N
145	20241205	091025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3400	-95	5	-2.72	154828725	45279	10.66	3460	3500	3395	4540	2450	3495	3419.44	0.37	0	-23008	3638	3566	3438	3366	3238	3602	3402	120	1045	500	2160	5	1	23979459	815	-7.10	7.26	12	0.19	-479.00	468.00	12650	20240221	-73.12	3130	20240909	8.63	12650	-73.12	20240221	3130	8.63	20240909	12650	-73.12	20240221	3130	8.63	20240909	0.16	N	294630	500	119 억		87989	N	N	0	N	00	N
146	20241204	161003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3495	45	2	1.30	1429117635	418265	101.73	3315	3510	3310	4485	2415	3450	3416.75	0.06	0	75056	3633	3541	3458	3366	3283	3500	3325	120	1035	500	2130	5	1	23979459	838	-7.30	7.47	12	1.74	-479.00	468.00	12650	20240221	-72.37	3130	20240909	11.66	12650	-72.37	20240221	3130	11.66	20240909	12650	-72.37	20240221	3130	11.66	20240909	0.16	N	294630	500	119 억		14247	N	N	0	N	00	N
147	20241204	151004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3485	35	2	1.01	1376025050	403038	98.03	3315	3510	3310	4485	2415	3450	3414.13	0.06	0	72960	3633	3541	3458	3366	3283	3500	3325	120	1035	500	2130	5	1	23979459	836	-7.28	7.45	12	1.68	-479.00	468.00	12650	20240221	-72.45	3130	20240909	11.34	12650	-72.45	20240221	3130	11.34	20240909	12650	-72.45	20240221	3130	11.34	20240909	0.16	N	294630	500	119 억		14247	N	N	0	N	00	N
148	20241204	141006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3505	55	2	1.59	1244089410	365221	88.83	3315	3510	3310	4485	2415	3450	3406.40	0.06	0	61599	3633	3541	3458	3366	3283	3500	3325	120	1035	500	2130	5	1	23979459	840	-7.32	7.49	12	1.52	-479.00	468.00	12650	20240221	-72.29	3130	20240909	11.98	12650	-72.29	20240221	3130	11.98	20240909	12650	-72.29	20240221	3130	11.98	20240909	0.16	N	294630	500	119 억		14247	N	N	0	N	00	N
149	20241204	130958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3480	30	2	0.87	994113020	293610	71.41	3315	3490	3310	4485	2415	3450	3385.82	0.06	0	54812	3633	3541	3458	3366	3283	3500	3325	120	1035	500	2130	5	1	23979459	834	-7.27	7.44	12	1.22	-479.00	468.00	12650	20240221	-72.49	3130	20240909	11.18	12650	-72.49	20240221	3130	11.18	20240909	12650	-72.49	20240221	3130	11.18	20240909	0.16	N	294630	500	119 억		14247	N	N	0	N	00	N
150	20241204	120953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3380	-70	5	-2.03	788093650	233706	56.84	3315	3445	3310	4485	2415	3450	3372.15	0.06	0	42183	3633	3541	3458	3366	3283	3500	3325	120	1035	500	2130	5	1	23979459	811	-7.06	7.22	12	0.97	-479.00	468.00	12650	20240221	-73.28	3130	20240909	7.99	12650	-73.28	20240221	3130	7.99	20240909	12650	-73.28	20240221	3130	7.99	20240909	0.16	N	294630	500	119 억		14247	N	N	0	N	00	N
151	20241204	110946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3375	-75	5	-2.17	717778115	212809	51.76	3315	3445	3310	4485	2415	3450	3372.87	0.06	0	35817	3633	3541	3458	3366	3283	3500	3325	120	1035	500	2130	5	1	23979459	809	-7.05	7.21	12	0.89	-479.00	468.00	12650	20240221	-73.32	3130	20240909	7.83	12650	-73.32	20240221	3130	7.83	20240909	12650	-73.32	20240221	3130	7.83	20240909	0.16	N	294630	500	119 억		14247	N	N	0	N	00	N
152	20241204	100948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3365	-85	5	-2.46	585252430	173468	42.19	3315	3445	3310	4485	2415	3450	3373.83	0.06	0	37675	3633	3541	3458	3366	3283	3500	3325	120	1035	500	2130	5	1	23979459	807	-7.03	7.19	12	0.72	-479.00	468.00	12650	20240221	-73.40	3130	20240909	7.51	12650	-73.40	20240221	3130	7.51	20240909	12650	-73.40	20240221	3130	7.51	20240909	0.16	N	294630	500	119 억		14247	N	N	0	N	00	N
153	20241204	091009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3400	-50	5	-1.45	320174585	94991	23.10	3315	3445	3310	4485	2415	3450	3370.56	0.06	0	38757	3633	3541	3458	3366	3283	3500	3325	120	1035	500	2130	5	1	23979459	815	-7.10	7.26	12	0.40	-479.00	468.00	12650	20240221	-73.12	3130	20240909	8.63	12650	-73.12	20240221	3130	8.63	20240909	12650	-73.12	20240221	3130	8.63	20240909	0.16	N	294630	500	119 억		14247	N	N	0	N	00	N
154	20241203	161050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3450	75	2	2.22	1417497325	409812	167.74	3475	3550	3375	4385	2365	3375	3458.90	0.07	0	-2541	3565	3470	3400	3305	3235	3517	3352	120	1010	500	2090	5	1	23979459	827	-7.20	7.37	12	1.71	-479.00	468.00	12650	20240221	-72.73	3130	20240909	10.22	12650	-72.73	20240221	3130	10.22	20240909	12650	-72.73	20240221	3130	10.22	20240909	0.17	N	294630	500	119 억		16243	N	N	0	N	00	N
155	20241203	151128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3440	65	2	1.93	1367393285	395287	161.80	3475	3550	3375	4385	2365	3375	3459.24	0.07	0	-3534	3565	3470	3400	3305	3235	3517	3352	120	1010	500	2090	5	1	23979459	825	-7.18	7.35	12	1.65	-479.00	468.00	12650	20240221	-72.81	3130	20240909	9.90	12650	-72.81	20240221	3130	9.90	20240909	12650	-72.81	20240221	3130	9.90	20240909	0.17	N	294630	500	119 억		16243	N	N	0	N	00	N
156	20241203	141105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3425	50	2	1.48	1302970525	376471	154.09	3475	3550	3375	4385	2365	3375	3461.01	0.07	0	-11187	3565	3470	3400	3305	3235	3517	3352	120	1010	500	2090	5	1	23979459	821	-7.15	7.32	12	1.57	-479.00	468.00	12650	20240221	-72.92	3130	20240909	9.42	12650	-72.92	20240221	3130	9.42	20240909	12650	-72.92	20240221	3130	9.42	20240909	0.17	N	294630	500	119 억		16243	N	N	0	N	00	N
157	20241203	131107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3415	40	2	1.19	1267589830	366089	149.85	3475	3550	3375	4385	2365	3375	3462.52	0.07	0	-13486	3565	3470	3400	3305	3235	3517	3352	120	1010	500	2090	5	1	23979459	819	-7.13	7.30	12	1.53	-479.00	468.00	12650	20240221	-73.00	3130	20240909	9.11	12650	-73.00	20240221	3130	9.11	20240909	12650	-73.00	20240221	3130	9.11	20240909	0.17	N	294630	500	119 억		16243	N	N	0	N	00	N
158	20241203	121119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3420	45	2	1.33	1194435895	344671	141.08	3475	3550	3375	4385	2365	3375	3465.44	0.07	0	-5311	3565	3470	3400	3305	3235	3517	3352	120	1010	500	2090	5	1	23979459	820	-7.14	7.31	12	1.44	-479.00	468.00	12650	20240221	-72.96	3130	20240909	9.27	12650	-72.96	20240221	3130	9.27	20240909	12650	-72.96	20240221	3130	9.27	20240909	0.17	N	294630	500	119 억		16243	N	N	0	N	00	N
159	20241203	111056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3410	35	2	1.04	1148913980	331284	135.60	3475	3550	3375	4385	2365	3375	3468.06	0.07	0	-3981	3565	3470	3400	3305	3235	3517	3352	120	1010	500	2090	5	1	23979459	818	-7.12	7.29	12	1.38	-479.00	468.00	12650	20240221	-73.04	3130	20240909	8.95	12650	-73.04	20240221	3130	8.95	20240909	12650	-73.04	20240221	3130	8.95	20240909	0.17	N	294630	500	119 억		16243	N	N	0	N	00	N
160	20241203	101044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3500	125	2	3.70	1028053920	296282	121.27	3475	3550	3375	4385	2365	3375	3469.85	0.07	0	7525	3565	3470	3400	3305	3235	3517	3352	120	1010	500	2090	5	1	23979459	839	-7.31	7.48	12	1.24	-479.00	468.00	12650	20240221	-72.33	3130	20240909	11.82	12650	-72.33	20240221	3130	11.82	20240909	12650	-72.33	20240221	3130	11.82	20240909	0.17	N	294630	500	119 억		16243	N	N	0	N	00	N
161	20241203	091035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3445	70	2	2.07	404244300	116477	47.68	3475	3550	3380	4385	2365	3375	3470.59	0.07	0	-28178	3565	3470	3400	3305	3235	3517	3352	120	1010	500	2090	5	1	23979459	826	-7.19	7.36	12	0.49	-479.00	468.00	12650	20240221	-72.77	3130	20240909	10.06	12650	-72.77	20240221	3130	10.06	20240909	12650	-72.77	20240221	3130	10.06	20240909	0.17	N	294630	500	119 억		16243	N	N	0	N	00	N
162	20241202	161017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3375	60	2	1.81	830600500	244161	178.01	3330	3495	3330	4305	2325	3315	3401.86	0.08	0	-3321	3468	3391	3348	3271	3228	3370	3250	120	990	500	2050	5	1	23979459	809	-7.05	7.21	12	1.02	-479.00	468.00	12650	20240221	-73.32	3130	20240909	7.83	12650	-73.32	20240221	3130	7.83	20240909	12650	-73.32	20240221	3130	7.83	20240909	0.17	N	294630	500	119 억		20215	N	N	0	N	00	N
163	20241202	151157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3385	70	2	2.11	807281520	237254	172.97	3330	3495	3330	4305	2325	3315	3402.60	0.08	0	-2485	3468	3391	3348	3271	3228	3370	3250	120	990	500	2050	5	1	23979459	812	-7.07	7.23	12	0.99	-479.00	468.00	12650	20240221	-73.24	3130	20240909	8.15	12650	-73.24	20240221	3130	8.15	20240909	12650	-73.24	20240221	3130	8.15	20240909	0.17	N	294630	500	119 억		20215	N	N	0	N	00	N
164	20241202	141103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3380	65	2	1.96	733076615	215336	156.99	3330	3495	3330	4305	2325	3315	3404.34	0.08	0	-1163	3468	3391	3348	3271	3228	3370	3250	120	990	500	2050	5	1	23979459	811	-7.06	7.22	12	0.90	-479.00	468.00	12650	20240221	-73.28	3130	20240909	7.99	12650	-73.28	20240221	3130	7.99	20240909	12650	-73.28	20240221	3130	7.99	20240909	0.17	N	294630	500	119 억		20215	N	N	0	N	00	N
165	20241202	131031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3385	70	2	2.11	678171795	199110	145.16	3330	3495	3330	4305	2325	3315	3406.02	0.08	0	-7051	3468	3391	3348	3271	3228	3370	3250	120	990	500	2050	5	1	23979459	812	-7.07	7.23	12	0.83	-479.00	468.00	12650	20240221	-73.24	3130	20240909	8.15	12650	-73.24	20240221	3130	8.15	20240909	12650	-73.24	20240221	3130	8.15	20240909	0.17	N	294630	500	119 억		20215	N	N	0	N	00	N
166	20241202	121052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3365	50	2	1.51	637079695	186946	136.29	3330	3495	3330	4305	2325	3315	3407.83	0.08	0	-4165	3468	3391	3348	3271	3228	3370	3250	120	990	500	2050	5	1	23979459	807	-7.03	7.19	12	0.78	-479.00	468.00	12650	20240221	-73.40	3130	20240909	7.51	12650	-73.40	20240221	3130	7.51	20240909	12650	-73.40	20240221	3130	7.51	20240909	0.17	N	294630	500	119 억		20215	N	N	0	N	00	N
167	20241202	111001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3415	100	2	3.02	597349985	175198	127.73	3330	3495	3330	4305	2325	3315	3409.57	0.08	0	-4546	3468	3391	3348	3271	3228	3370	3250	120	990	500	2050	5	1	23979459	819	-7.13	7.30	12	0.73	-479.00	468.00	12650	20240221	-73.00	3130	20240909	9.11	12650	-73.00	20240221	3130	9.11	20240909	12650	-73.00	20240221	3130	9.11	20240909	0.17	N	294630	500	119 억		20215	N	N	0	N	00	N
168	20241202	101007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3405	90	2	2.71	454799120	133214	97.12	3330	3495	3330	4305	2325	3315	3414.05	0.08	0	10615	3468	3391	3348	3271	3228	3370	3250	120	990	500	2050	5	1	23979459	817	-7.11	7.28	12	0.56	-479.00	468.00	12650	20240221	-73.08	3130	20240909	8.79	12650	-73.08	20240221	3130	8.79	20240909	12650	-73.08	20240221	3130	8.79	20240909	0.17	N	294630	500	119 억		20215	N	N	0	N	00	N
169	20241202	091004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3425	110	2	3.32	119918985	35202	25.66	3330	3495	3330	4305	2325	3315	3406.60	0.08	0	14797	3468	3391	3348	3271	3228	3370	3250	120	990	500	2050	5	1	23979459	821	-7.15	7.32	12	0.15	-479.00	468.00	12650	20240221	-72.92	3130	20240909	9.42	12650	-72.92	20240221	3130	9.42	20240909	12650	-72.92	20240221	3130	9.42	20240909	0.17	N	294630	500	119 억		20215	N	N	0	N	00	N