KissMeData/143160/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	160920	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	16710	680	2	4.24	887072850	54016	80.10	16190	16790	16080	20800	11230	16030	16414.77	1.59	4581	4687	16776	16402	15826	15452	14876	16590	15640	54	4770	500	11220	10	1	10716390	1791	8.88	0.81	12	0.50	1882.00	20724.00	24600	20240105	-32.07	12890	20241114	29.64	24600	-32.07	20240105	12890	29.64	20241114	24600	-32.07	20240105	12890	29.64	20241114	1.38	N	143160	500	53 억		169911	N	N	0	N	00	N
3	20241231	150908	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	16710	680	2	4.24	887072850	54016	80.10	16190	16790	16080	20800	11230	16030	16414.77	1.59	4581	4687	16776	16402	15826	15452	14876	16590	15640	54	4770	500	11220	10	1	10716390	1791	8.88	0.81	12	0.50	1882.00	20724.00	24600	20240105	-32.07	12890	20241114	29.64	24600	-32.07	20240105	12890	29.64	20241114	24600	-32.07	20240105	12890	29.64	20241114	1.38	N	143160	500	53 억		169911	N	N	0	N	00	N
4	20241231	140918	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	16710	680	2	4.24	887072850	54016	80.10	16190	16790	16080	20800	11230	16030	16414.77	1.59	4581	4687	16776	16402	15826	15452	14876	16590	15640	54	4770	500	11220	10	1	10716390	1791	8.88	0.81	12	0.50	1882.00	20724.00	24600	20240105	-32.07	12890	20241114	29.64	24600	-32.07	20240105	12890	29.64	20241114	24600	-32.07	20240105	12890	29.64	20241114	1.38	N	143160	500	53 억		169911	N	N	0	N	00	N
5	20241231	130919	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	16710	680	2	4.24	887072850	54016	80.10	16190	16790	16080	20800	11230	16030	16414.77	1.59	4581	4687	16776	16402	15826	15452	14876	16590	15640	54	4770	500	11220	10	1	10716390	1791	8.88	0.81	12	0.50	1882.00	20724.00	24600	20240105	-32.07	12890	20241114	29.64	24600	-32.07	20240105	12890	29.64	20241114	24600	-32.07	20240105	12890	29.64	20241114	1.38	N	143160	500	53 억		169911	N	N	0	N	00	N
6	20241231	120918	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	16710	680	2	4.24	887072850	54016	80.10	16190	16790	16080	20800	11230	16030	16414.77	1.59	4581	4687	16776	16402	15826	15452	14876	16590	15640	54	4770	500	11220	10	1	10716390	1791	8.88	0.81	12	0.50	1882.00	20724.00	24600	20240105	-32.07	12890	20241114	29.64	24600	-32.07	20240105	12890	29.64	20241114	24600	-32.07	20240105	12890	29.64	20241114	1.38	N	143160	500	53 억		169911	N	N	0	N	00	N
7	20241231	110917	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	16710	680	2	4.24	887072850	54016	80.10	16190	16790	16080	20800	11230	16030	16414.77	1.59	4581	4687	16776	16402	15826	15452	14876	16590	15640	54	4770	500	11220	10	1	10716390	1791	8.88	0.81	12	0.50	1882.00	20724.00	24600	20240105	-32.07	12890	20241114	29.64	24600	-32.07	20240105	12890	29.64	20241114	24600	-32.07	20240105	12890	29.64	20241114	1.38	N	143160	500	53 억		169911	N	N	0	N	00	N
8	20241231	100911	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	16710	680	2	4.24	887072850	54016	80.10	16190	16790	16080	20800	11230	16030	16414.77	1.59	4581	4687	16776	16402	15826	15452	14876	16590	15640	54	4770	500	11220	10	1	10716390	1791	8.88	0.81	12	0.50	1882.00	20724.00	24600	20240105	-32.07	12890	20241114	29.64	24600	-32.07	20240105	12890	29.64	20241114	24600	-32.07	20240105	12890	29.64	20241114	1.38	N	143160	500	53 억		169911	N	N	0	N	00	N
9	20241231	090918	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	16710	680	2	4.24	887072850	54016	80.10	16190	16790	16080	20800	11230	16030	16414.77	1.59	4581	4687	16776	16402	15826	15452	14876	16590	15640	54	4770	500	11220	10	1	10716390	1791	8.88	0.81	12	0.50	1882.00	20724.00	24600	20240105	-32.07	12890	20241114	29.64	24600	-32.07	20240105	12890	29.64	20241114	24600	-32.07	20240105	12890	29.64	20241114	1.38	N	143160	500	53 억		169911	N	N	0	N	00	N
10	20241230	160913	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	16710	680	2	4.24	871922890	53116	78.77	16190	16790	16080	20800	11230	16030	16414.77	1.54	0	4687	16776	16402	15826	15452	14876	16590	15640	54	4770	500	11220	10	1	10716390	1791	8.88	0.81	12	0.50	1882.00	20724.00	24600	20240105	-32.07	12890	20241114	29.64	24600	-32.07	20240105	12890	29.64	20241114	24600	-32.07	20240105	12890	29.64	20241114	1.38	N	143160	500	53 억		165330	N	N	0	N	00	N
11	20241230	150917	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	16690	660	2	4.12	833051140	50787	75.31	16190	16790	16080	20800	11230	16030	16402.84	1.54	0	5117	16776	16402	15826	15452	14876	16590	15640	54	4770	500	11220	10	1	10716390	1789	8.87	0.81	12	0.47	1882.00	20724.00	24600	20240105	-32.15	12890	20241114	29.48	24600	-32.15	20240105	12890	29.48	20241114	24600	-32.15	20240105	12890	29.48	20241114	1.38	N	143160	500	53 억		165330	N	N	0	N	00	N
12	20241230	140916	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	16610	580	2	3.62	757003980	46228	68.55	16190	16790	16080	20800	11230	16030	16375.44	1.54	0	6384	16776	16402	15826	15452	14876	16590	15640	54	4770	500	11220	10	1	10716390	1780	8.83	0.80	12	0.43	1882.00	20724.00	24600	20240105	-32.48	12890	20241114	28.86	24600	-32.48	20240105	12890	28.86	20241114	24600	-32.48	20240105	12890	28.86	20241114	1.38	N	143160	500	53 억		165330	N	N	0	N	00	N
13	20241230	130917	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	16400	370	2	2.31	519512100	31906	47.31	16190	16440	16080	20800	11230	16030	16282.58	1.54	0	2455	16776	16402	15826	15452	14876	16590	15640	54	4770	500	11220	10	1	10716390	1757	8.71	0.79	12	0.30	1882.00	20724.00	24600	20240105	-33.33	12890	20241114	27.23	24600	-33.33	20240105	12890	27.23	20241114	24600	-33.33	20240105	12890	27.23	20241114	1.38	N	143160	500	53 억		165330	N	N	0	N	00	N
14	20241230	120914	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	16340	310	2	1.93	445693980	27399	40.63	16190	16440	16080	20800	11230	16030	16266.80	1.54	0	1606	16776	16402	15826	15452	14876	16590	15640	54	4770	500	11220	10	1	10716390	1751	8.68	0.79	12	0.26	1882.00	20724.00	24600	20240105	-33.58	12890	20241114	26.76	24600	-33.58	20240105	12890	26.76	20241114	24600	-33.58	20240105	12890	26.76	20241114	1.38	N	143160	500	53 억		165330	N	N	0	N	00	N
15	20241230	110916	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	16380	350	2	2.18	365826030	22511	33.38	16190	16440	16080	20800	11230	16030	16250.99	1.54	0	395	16776	16402	15826	15452	14876	16590	15640	54	4770	500	11220	10	1	10716390	1755	8.70	0.79	12	0.21	1882.00	20724.00	24600	20240105	-33.41	12890	20241114	27.08	24600	-33.41	20240105	12890	27.08	20241114	24600	-33.41	20240105	12890	27.08	20241114	1.38	N	143160	500	53 억		165330	N	N	0	N	00	N
16	20241230	100915	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	16240	210	2	1.31	278725990	17153	25.44	16190	16440	16080	20800	11230	16030	16249.40	1.54	0	-860	16776	16402	15826	15452	14876	16590	15640	54	4770	500	11220	10	1	10716390	1740	8.63	0.78	12	0.16	1882.00	20724.00	24600	20240105	-33.98	12890	20241114	25.99	24600	-33.98	20240105	12890	25.99	20241114	24600	-33.98	20240105	12890	25.99	20241114	1.38	N	143160	500	53 억		165330	N	N	0	N	00	N
17	20241230	090917	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	16180	150	2	0.94	54094110	3343	4.96	16190	16220	16080	20800	11230	16030	16181.31	1.54	0	-912	16776	16402	15826	15452	14876	16590	15640	54	4770	500	11220	10	1	10716390	1734	8.60	0.78	12	0.03	1882.00	20724.00	24600	20240105	-34.23	12890	20241114	25.52	24600	-34.23	20240105	12890	25.52	20241114	24600	-34.23	20240105	12890	25.52	20241114	1.38	N	143160	500	53 억		165330	N	N	0	N	00	N
18	20241227	160912	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16030	330	2	2.10	1053436470	67275	340.34	15700	16200	15250	20400	10990	15700	15657.66	1.60	0	-5987	16186	15942	15706	15462	15226	16065	15585	54	4700	500	10990	10	1	10716390	1718	8.52	0.77	12	0.63	1882.00	20724.00	24600	20240105	-34.84	12890	20241114	24.36	24600	-34.84	20240105	12890	24.36	20241114	24600	-34.84	20240105	12890	24.36	20241114	1.38	N	143160	500	53 억		171361	N	N	0	N	00	N
19	20241227	150911	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15950	250	2	1.59	1001296560	64022	323.88	15700	16200	15250	20400	10990	15700	15639.88	1.60	0	-4554	16186	15942	15706	15462	15226	16065	15585	54	4700	500	10990	10	1	10716390	1709	8.48	0.77	12	0.60	1882.00	20724.00	24600	20240105	-35.16	12890	20241114	23.74	24600	-35.16	20240105	12890	23.74	20241114	24600	-35.16	20240105	12890	23.74	20241114	1.38	N	143160	500	53 억		171361	N	N	0	N	00	N
20	20241227	140913	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15870	170	2	1.08	689687750	44526	225.25	15700	15870	15250	20400	10990	15700	15489.55	1.60	0	-11100	16186	15942	15706	15462	15226	16065	15585	54	4700	500	10990	10	1	10716390	1701	8.43	0.77	12	0.42	1882.00	20724.00	24600	20240105	-35.49	12890	20241114	23.12	24600	-35.49	20240105	12890	23.12	20241114	24600	-35.49	20240105	12890	23.12	20241114	1.38	N	143160	500	53 억		171361	N	N	0	N	00	N
21	20241227	130912	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15430	-270	5	-1.72	400075860	26081	131.94	15700	15700	15250	20400	10990	15700	15339.74	1.60	0	-5664	16186	15942	15706	15462	15226	16065	15585	54	4700	500	10990	10	1	10716390	1654	8.20	0.74	12	0.24	1882.00	20724.00	24600	20240105	-37.28	12890	20241114	19.71	24600	-37.28	20240105	12890	19.71	20241114	24600	-37.28	20240105	12890	19.71	20241114	1.38	N	143160	500	53 억		171361	N	N	0	N	00	N
22	20241227	120914	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15450	-250	5	-1.59	355884160	23225	117.49	15700	15700	15250	20400	10990	15700	15323.32	1.60	0	-4782	16186	15942	15706	15462	15226	16065	15585	54	4700	500	10990	10	1	10716390	1656	8.21	0.75	12	0.22	1882.00	20724.00	24600	20240105	-37.20	12890	20241114	19.86	24600	-37.20	20240105	12890	19.86	20241114	24600	-37.20	20240105	12890	19.86	20241114	1.38	N	143160	500	53 억		171361	N	N	0	N	00	N
23	20241227	110911	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15270	-430	5	-2.74	180681470	11764	59.51	15700	15700	15270	20400	10990	15700	15358.85	1.60	0	-4162	16186	15942	15706	15462	15226	16065	15585	54	4700	500	10990	10	1	10716390	1636	8.11	0.74	12	0.11	1882.00	20724.00	24600	20240105	-37.93	12890	20241114	18.46	24600	-37.93	20240105	12890	18.46	20241114	24600	-37.93	20240105	12890	18.46	20241114	1.38	N	143160	500	53 억		171361	N	N	0	N	00	N
24	20241227	100909	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15560	-140	5	-0.89	70604720	4590	23.22	15700	15700	15290	20400	10990	15700	15382.29	1.60	0	-1474	16186	15942	15706	15462	15226	16065	15585	54	4700	500	10990	10	1	10716390	1667	8.27	0.75	12	0.04	1882.00	20724.00	24600	20240105	-36.75	12890	20241114	20.71	24600	-36.75	20240105	12890	20.71	20241114	24600	-36.75	20240105	12890	20.71	20241114	1.38	N	143160	500	53 억		171361	N	N	0	N	00	N
25	20241227	090914	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15610	-90	5	-0.57	2410580	155	0.78	15700	15700	15500	20400	10990	15700	15552.13	1.60	0	-137	16186	15942	15706	15462	15226	16065	15585	54	4700	500	10990	10	1	10716390	1673	8.29	0.75	12	0.00	1882.00	20724.00	24600	20240105	-36.54	12890	20241114	21.10	24600	-36.54	20240105	12890	21.10	20241114	24600	-36.54	20240105	12890	21.10	20241114	1.38	N	143160	500	53 억		171361	N	N	0	N	00	N
26	20241226	160906	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15700	130	2	0.83	311001860	19765	116.88	15570	15950	15470	20200	10900	15570	15734.98	1.53	0	7929	15750	15660	15520	15430	15290	15705	15475	54	4630	500	10890	10	1	10716390	1682	8.34	0.76	12	0.18	1882.00	20724.00	24600	20240105	-36.18	12890	20241114	21.80	24600	-36.18	20240105	12890	21.80	20241114	24600	-36.18	20240105	12890	21.80	20241114	1.37	N	143160	500	53 억		163432	N	N	0	N	00	N
27	20241226	150903	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15580	10	2	0.06	285025720	18106	107.07	15570	15950	15470	20200	10900	15570	15742.06	1.53	0	8435	15750	15660	15520	15430	15290	15705	15475	54	4630	500	10890	10	1	10716390	1670	8.28	0.75	12	0.17	1882.00	20724.00	24600	20240105	-36.67	12890	20241114	20.87	24600	-36.67	20240105	12890	20.87	20241114	24600	-36.67	20240105	12890	20.87	20241114	1.37	N	143160	500	53 억		163432	N	N	0	N	00	N
28	20241226	140903	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15650	80	2	0.51	249632760	15837	93.65	15570	15950	15470	20200	10900	15570	15762.63	1.53	0	7899	15750	15660	15520	15430	15290	15705	15475	54	4630	500	10890	10	1	10716390	1677	8.32	0.76	12	0.15	1882.00	20724.00	24600	20240105	-36.38	12890	20241114	21.41	24600	-36.38	20240105	12890	21.41	20241114	24600	-36.38	20240105	12890	21.41	20241114	1.37	N	143160	500	53 억		163432	N	N	0	N	00	N
29	20241226	130904	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15720	150	2	0.96	238949010	15155	89.62	15570	15950	15470	20200	10900	15570	15767.01	1.53	0	7887	15750	15660	15520	15430	15290	15705	15475	54	4630	500	10890	10	1	10716390	1685	8.35	0.76	12	0.14	1882.00	20724.00	24600	20240105	-36.10	12890	20241114	21.96	24600	-36.10	20240105	12890	21.96	20241114	24600	-36.10	20240105	12890	21.96	20241114	1.37	N	143160	500	53 억		163432	N	N	0	N	00	N
30	20241226	120902	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15730	160	2	1.03	219338140	13907	82.24	15570	15950	15470	20200	10900	15570	15771.78	1.53	0	7352	15750	15660	15520	15430	15290	15705	15475	54	4630	500	10890	10	1	10716390	1686	8.36	0.76	12	0.13	1882.00	20724.00	24600	20240105	-36.06	12890	20241114	22.03	24600	-36.06	20240105	12890	22.03	20241114	24600	-36.06	20240105	12890	22.03	20241114	1.37	N	143160	500	53 억		163432	N	N	0	N	00	N
31	20241226	110902	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15740	170	2	1.09	195064060	12363	73.11	15570	15950	15470	20200	10900	15570	15778.05	1.53	0	6862	15750	15660	15520	15430	15290	15705	15475	54	4630	500	10890	10	1	10716390	1687	8.36	0.76	12	0.12	1882.00	20724.00	24600	20240105	-36.02	12890	20241114	22.11	24600	-36.02	20240105	12890	22.11	20241114	24600	-36.02	20240105	12890	22.11	20241114	1.37	N	143160	500	53 억		163432	N	N	0	N	00	N
32	20241226	100904	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15820	250	2	1.61	150090910	9518	56.29	15570	15950	15470	20200	10900	15570	15769.16	1.53	0	5457	15750	15660	15520	15430	15290	15705	15475	54	4630	500	10890	10	1	10716390	1695	8.41	0.76	12	0.09	1882.00	20724.00	24600	20240105	-35.69	12890	20241114	22.73	24600	-35.69	20240105	12890	22.73	20241114	24600	-35.69	20240105	12890	22.73	20241114	1.37	N	143160	500	53 억		163432	N	N	0	N	00	N
33	20241226	090904	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15470	-100	5	-0.64	295730	19	0.11	15570	15570	15470	20200	10900	15570	15564.74	1.53	0	-1	15750	15660	15520	15430	15290	15705	15475	54	4630	500	10890	10	1	10716390	1658	8.22	0.75	12	0.00	1882.00	20724.00	24600	20240105	-37.11	12890	20241114	20.02	24600	-37.11	20240105	12890	20.02	20241114	24600	-37.11	20240105	12890	20.02	20241114	1.37	N	143160	500	53 억		163432	N	N	0	N	00	N
34	20241224	160903	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15570	40	2	0.26	260977080	16909	157.51	15400	15610	15380	20150	10880	15530	15434.21	1.51	0	1422	15743	15636	15493	15386	15243	15565	15315	54	4620	500	10870	10	1	10716390	1669	8.27	0.75	12	0.16	1882.00	20724.00	24600	20240105	-36.71	12890	20241114	20.79	24600	-36.71	20240105	12890	20.79	20241114	24600	-36.71	20240105	12890	20.79	20241114	1.41	N	143160	500	53 억		162010	N	N	0	N	00	N
35	20241224	150902	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15480	-50	5	-0.32	237492360	15396	143.42	15400	15610	15380	20150	10880	15530	15425.59	1.51	0	1302	15743	15636	15493	15386	15243	15565	15315	54	4620	500	10870	10	1	10716390	1659	8.23	0.75	12	0.14	1882.00	20724.00	24600	20240105	-37.07	12890	20241114	20.09	24600	-37.07	20240105	12890	20.09	20241114	24600	-37.07	20240105	12890	20.09	20241114	1.41	N	143160	500	53 억		162010	N	N	0	N	00	N
36	20241224	140901	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15460	-70	5	-0.45	234539340	15205	141.64	15400	15610	15380	20150	10880	15530	15425.15	1.51	0	1228	15743	15636	15493	15386	15243	15565	15315	54	4620	500	10870	10	1	10716390	1657	8.21	0.75	12	0.14	1882.00	20724.00	24600	20240105	-37.15	12890	20241114	19.94	24600	-37.15	20240105	12890	19.94	20241114	24600	-37.15	20240105	12890	19.94	20241114	1.41	N	143160	500	53 억		162010	N	N	0	N	00	N
37	20241224	130903	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15480	-50	5	-0.32	31391070	2025	18.86	15400	15610	15400	20150	10880	15530	15501.76	1.51	0	-133	15743	15636	15493	15386	15243	15565	15315	54	4620	500	10870	10	1	10716390	1659	8.23	0.75	12	0.02	1882.00	20724.00	24600	20240105	-37.07	12890	20241114	20.09	24600	-37.07	20240105	12890	20.09	20241114	24600	-37.07	20240105	12890	20.09	20241114	1.41	N	143160	500	53 억		162010	N	N	0	N	00	N
38	20241224	120901	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15480	-50	5	-0.32	28217880	1820	16.95	15400	15610	15400	20150	10880	15530	15504.33	1.51	0	-120	15743	15636	15493	15386	15243	15565	15315	54	4620	500	10870	10	1	10716390	1659	8.23	0.75	12	0.02	1882.00	20724.00	24600	20240105	-37.07	12890	20241114	20.09	24600	-37.07	20240105	12890	20.09	20241114	24600	-37.07	20240105	12890	20.09	20241114	1.41	N	143160	500	53 억		162010	N	N	0	N	00	N
39	20241224	110904	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15520	-10	5	-0.06	27149390	1751	16.31	15400	15610	15400	20150	10880	15530	15505.08	1.51	0	-93	15743	15636	15493	15386	15243	15565	15315	54	4620	500	10870	10	1	10716390	1663	8.25	0.75	12	0.02	1882.00	20724.00	24600	20240105	-36.91	12890	20241114	20.40	24600	-36.91	20240105	12890	20.40	20241114	24600	-36.91	20240105	12890	20.40	20241114	1.41	N	143160	500	53 억		162010	N	N	0	N	00	N
40	20241224	100902	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15490	-40	5	-0.26	23640950	1525	14.21	15400	15610	15400	20150	10880	15530	15502.26	1.51	0	-43	15743	15636	15493	15386	15243	15565	15315	54	4620	500	10870	10	1	10716390	1660	8.23	0.75	12	0.01	1882.00	20724.00	24600	20240105	-37.03	12890	20241114	20.17	24600	-37.03	20240105	12890	20.17	20241114	24600	-37.03	20240105	12890	20.17	20241114	1.41	N	143160	500	53 억		162010	N	N	0	N	00	N
41	20241224	090906	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15400	-130	5	-0.84	46200	3	0.03	15400	15400	15400	20150	10880	15530	15400.00	1.51	0	0	15743	15636	15493	15386	15243	15565	15315	54	4620	500	10870	10	1	10716390	1650	8.18	0.74	12	0.00	1882.00	20724.00	24600	20240105	-37.40	12890	20241114	19.47	24600	-37.40	20240105	12890	19.47	20241114	24600	-37.40	20240105	12890	19.47	20241114	1.41	N	143160	500	53 억		162010	N	N	0	N	00	N
42	20241223	160855	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15530	10	2	0.06	165842810	10735	34.41	15550	15600	15350	20150	10870	15520	15448.79	1.52	0	-612	16040	15780	15540	15280	15040	15910	15410	54	4630	500	10860	10	1	10716390	1664	8.25	0.75	12	0.10	1882.00	20724.00	24600	20240105	-36.87	12890	20241114	20.48	24600	-36.87	20240105	12890	20.48	20241114	24600	-36.87	20240105	12890	20.48	20241114	1.38	N	143160	500	53 억		162673	N	N	0	N	00	N
43	20241223	150900	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15530	10	2	0.06	165393250	10706	34.32	15550	15600	15350	20150	10870	15520	15448.65	1.52	0	-599	16040	15780	15540	15280	15040	15910	15410	54	4630	500	10860	10	1	10716390	1664	8.25	0.75	12	0.10	1882.00	20724.00	24600	20240105	-36.87	12890	20241114	20.48	24600	-36.87	20240105	12890	20.48	20241114	24600	-36.87	20240105	12890	20.48	20241114	1.38	N	143160	500	53 억		162673	N	N	0	N	00	N
44	20241223	140855	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15570	50	2	0.32	155773650	10087	32.33	15550	15600	15350	20150	10870	15520	15443.01	1.52	0	-815	16040	15780	15540	15280	15040	15910	15410	54	4630	500	10860	10	1	10716390	1669	8.27	0.75	12	0.09	1882.00	20724.00	24600	20240105	-36.71	12890	20241114	20.79	24600	-36.71	20240105	12890	20.79	20241114	24600	-36.71	20240105	12890	20.79	20241114	1.38	N	143160	500	53 억		162673	N	N	0	N	00	N
45	20241223	130855	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15470	-50	5	-0.32	137351050	8902	28.54	15550	15600	15350	20150	10870	15520	15429.24	1.52	0	-1022	16040	15780	15540	15280	15040	15910	15410	54	4630	500	10860	10	1	10716390	1658	8.22	0.75	12	0.08	1882.00	20724.00	24600	20240105	-37.11	12890	20241114	20.02	24600	-37.11	20240105	12890	20.02	20241114	24600	-37.11	20240105	12890	20.02	20241114	1.38	N	143160	500	53 억		162673	N	N	0	N	00	N
46	20241223	120857	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15500	-20	5	-0.13	109398830	7095	22.74	15550	15600	15350	20150	10870	15520	15419.14	1.52	0	-1014	16040	15780	15540	15280	15040	15910	15410	54	4630	500	10860	10	1	10716390	1661	8.24	0.75	12	0.07	1882.00	20724.00	24600	20240105	-36.99	12890	20241114	20.25	24600	-36.99	20240105	12890	20.25	20241114	24600	-36.99	20240105	12890	20.25	20241114	1.38	N	143160	500	53 억		162673	N	N	0	N	00	N
47	20241223	110856	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15380	-140	5	-0.90	72559450	4704	15.08	15550	15600	15380	20150	10870	15520	15425.05	1.52	0	-421	16040	15780	15540	15280	15040	15910	15410	54	4630	500	10860	10	1	10716390	1648	8.17	0.74	12	0.04	1882.00	20724.00	24600	20240105	-37.48	12890	20241114	19.32	24600	-37.48	20240105	12890	19.32	20241114	24600	-37.48	20240105	12890	19.32	20241114	1.38	N	143160	500	53 억		162673	N	N	0	N	00	N
48	20241223	100850	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15390	-130	5	-0.84	56615130	3668	11.76	15550	15600	15390	20150	10870	15520	15434.88	1.52	0	471	16040	15780	15540	15280	15040	15910	15410	54	4630	500	10860	10	1	10716390	1649	8.18	0.74	12	0.03	1882.00	20724.00	24600	20240105	-37.44	12890	20241114	19.39	24600	-37.44	20240105	12890	19.39	20241114	24600	-37.44	20240105	12890	19.39	20241114	1.38	N	143160	500	53 억		162673	N	N	0	N	00	N
49	20241223	090853	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15540	20	2	0.13	2337910	150	0.48	15550	15600	15540	20150	10870	15520	15586.07	1.52	0	7	16040	15780	15540	15280	15040	15910	15410	54	4630	500	10860	10	1	10716390	1665	8.26	0.75	12	0.00	1882.00	20724.00	24600	20240105	-36.83	12890	20241114	20.56	24600	-36.83	20240105	12890	20.56	20241114	24600	-36.83	20240105	12890	20.56	20241114	1.38	N	143160	500	53 억		162673	N	N	0	N	00	N
50	20241220	160850	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15520	50	2	0.32	484205050	31182	102.17	15330	15800	15300	20100	10830	15470	15528.35	1.46	0	6707	16363	15916	15323	14876	14283	16140	15100	54	4630	500	10820	10	1	10716390	1663	8.25	0.75	12	0.29	1882.00	20724.00	24600	20240105	-36.91	12890	20241114	20.40	24600	-36.91	20240105	12890	20.40	20241114	24600	-36.91	20240105	12890	20.40	20241114	1.41	N	143160	500	53 억		155925	N	N	0	N	00	N
51	20241220	150853	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15540	70	2	0.45	473343270	30482	99.88	15330	15800	15300	20100	10830	15470	15528.62	1.46	0	6697	16363	15916	15323	14876	14283	16140	15100	54	4630	500	10820	10	1	10716390	1665	8.26	0.75	12	0.28	1882.00	20724.00	24600	20240105	-36.83	12890	20241114	20.56	24600	-36.83	20240105	12890	20.56	20241114	24600	-36.83	20240105	12890	20.56	20241114	1.41	N	143160	500	53 억		155925	N	N	0	N	00	N
52	20241220	140851	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15590	120	2	0.78	429486620	27662	90.64	15330	15800	15300	20100	10830	15470	15526.23	1.46	0	5626	16363	15916	15323	14876	14283	16140	15100	54	4630	500	10820	10	1	10716390	1671	8.28	0.75	12	0.26	1882.00	20724.00	24600	20240105	-36.63	12890	20241114	20.95	24600	-36.63	20240105	12890	20.95	20241114	24600	-36.63	20240105	12890	20.95	20241114	1.41	N	143160	500	53 억		155925	N	N	0	N	00	N
53	20241220	130851	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15520	50	2	0.32	305133920	19621	64.29	15330	15800	15300	20100	10830	15470	15551.39	1.46	0	1107	16363	15916	15323	14876	14283	16140	15100	54	4630	500	10820	10	1	10716390	1663	8.25	0.75	12	0.18	1882.00	20724.00	24600	20240105	-36.91	12890	20241114	20.40	24600	-36.91	20240105	12890	20.40	20241114	24600	-36.91	20240105	12890	20.40	20241114	1.41	N	143160	500	53 억		155925	N	N	0	N	00	N
54	20241220	120850	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15470	0	3	0.00	270495520	17384	56.96	15330	15800	15300	20100	10830	15470	15560.03	1.46	0	595	16363	15916	15323	14876	14283	16140	15100	54	4630	500	10820	10	1	10716390	1658	8.22	0.75	12	0.16	1882.00	20724.00	24600	20240105	-37.11	12890	20241114	20.02	24600	-37.11	20240105	12890	20.02	20241114	24600	-37.11	20240105	12890	20.02	20241114	1.41	N	143160	500	53 억		155925	N	N	0	N	00	N
55	20241220	110850	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15470	0	3	0.00	212454770	13625	44.64	15330	15800	15300	20100	10830	15470	15593.01	1.46	0	72	16363	15916	15323	14876	14283	16140	15100	54	4630	500	10820	10	1	10716390	1658	8.22	0.75	12	0.13	1882.00	20724.00	24600	20240105	-37.11	12890	20241114	20.02	24600	-37.11	20240105	12890	20.02	20241114	24600	-37.11	20240105	12890	20.02	20241114	1.41	N	143160	500	53 억		155925	N	N	0	N	00	N
56	20241220	100851	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15730	260	2	1.68	107103020	6869	22.51	15330	15800	15300	20100	10830	15470	15592.23	1.46	0	354	16363	15916	15323	14876	14283	16140	15100	54	4630	500	10820	10	1	10716390	1686	8.36	0.76	12	0.06	1882.00	20724.00	24600	20240105	-36.06	12890	20241114	22.03	24600	-36.06	20240105	12890	22.03	20241114	24600	-36.06	20240105	12890	22.03	20241114	1.41	N	143160	500	53 억		155925	N	N	0	N	00	N
57	20241220	090852	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15430	-40	5	-0.26	6374020	414	1.36	15330	15430	15330	20100	10830	15470	15396.18	1.46	0	-216	16363	15916	15323	14876	14283	16140	15100	54	4630	500	10820	10	1	10716390	1654	8.20	0.74	12	0.00	1882.00	20724.00	24600	20240105	-37.28	12890	20241114	19.71	24600	-37.28	20240105	12890	19.71	20241114	24600	-37.28	20240105	12890	19.71	20241114	1.41	N	143160	500	53 억		155925	N	N	0	N	00	N
58	20241219	160848	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15470	500	2	3.34	465779640	30498	174.74	14960	15770	14730	19460	10480	14970	15272.47	1.42	0	3939	15463	15216	14853	14606	14243	15340	14730	54	4490	500	10470	10	1	10716390	1658	8.22	0.75	12	0.28	1882.00	20724.00	24600	20240105	-37.11	12890	20241114	20.02	24600	-37.11	20240105	12890	20.02	20241114	24600	-37.11	20240105	12890	20.02	20241114	1.40	N	143160	500	53 억		151997	N	N	0	N	00	N
59	20241219	150847	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15340	370	2	2.47	447078040	29286	167.80	14960	15770	14730	19460	10480	14970	15265.93	1.42	0	3566	15463	15216	14853	14606	14243	15340	14730	54	4490	500	10470	10	1	10716390	1644	8.15	0.74	12	0.27	1882.00	20724.00	24600	20240105	-37.64	12890	20241114	19.01	24600	-37.64	20240105	12890	19.01	20241114	24600	-37.64	20240105	12890	19.01	20241114	1.40	N	143160	500	53 억		151997	N	N	0	N	00	N
60	20241219	140848	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15280	310	2	2.07	429384300	28130	161.18	14960	15770	14730	19460	10480	14970	15264.28	1.42	0	3180	15463	15216	14853	14606	14243	15340	14730	54	4490	500	10470	10	1	10716390	1637	8.12	0.74	12	0.26	1882.00	20724.00	24600	20240105	-37.89	12890	20241114	18.54	24600	-37.89	20240105	12890	18.54	20241114	24600	-37.89	20240105	12890	18.54	20241114	1.40	N	143160	500	53 억		151997	N	N	0	N	00	N
61	20241219	130847	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15360	390	2	2.61	411256450	26945	154.39	14960	15770	14730	19460	10480	14970	15262.81	1.42	0	3356	15463	15216	14853	14606	14243	15340	14730	54	4490	500	10470	10	1	10716390	1646	8.16	0.74	12	0.25	1882.00	20724.00	24600	20240105	-37.56	12890	20241114	19.16	24600	-37.56	20240105	12890	19.16	20241114	24600	-37.56	20240105	12890	19.16	20241114	1.40	N	143160	500	53 억		151997	N	N	0	N	00	N
62	20241219	120850	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15370	400	2	2.67	393795810	25804	147.85	14960	15770	14730	19460	10480	14970	15261.04	1.42	0	3432	15463	15216	14853	14606	14243	15340	14730	54	4490	500	10470	10	1	10716390	1647	8.17	0.74	12	0.24	1882.00	20724.00	24600	20240105	-37.52	12890	20241114	19.24	24600	-37.52	20240105	12890	19.24	20241114	24600	-37.52	20240105	12890	19.24	20241114	1.40	N	143160	500	53 억		151997	N	N	0	N	00	N
63	20241219	110847	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15280	310	2	2.07	378231860	24787	142.02	14960	15770	14730	19460	10480	14970	15259.28	1.42	0	4323	15463	15216	14853	14606	14243	15340	14730	54	4490	500	10470	10	1	10716390	1637	8.12	0.74	12	0.23	1882.00	20724.00	24600	20240105	-37.89	12890	20241114	18.54	24600	-37.89	20240105	12890	18.54	20241114	24600	-37.89	20240105	12890	18.54	20241114	1.40	N	143160	500	53 억		151997	N	N	0	N	00	N
64	20241219	100838	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15640	670	2	4.48	329902170	21647	124.03	14960	15770	14730	19460	10480	14970	15240.09	1.42	0	3651	15463	15216	14853	14606	14243	15340	14730	54	4490	500	10470	10	1	10716390	1676	8.31	0.75	12	0.20	1882.00	20724.00	24600	20240105	-36.42	12890	20241114	21.33	24600	-36.42	20240105	12890	21.33	20241114	24600	-36.42	20240105	12890	21.33	20241114	1.40	N	143160	500	53 억		151997	N	N	0	N	00	N
65	20241219	090849	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14730	-240	5	-1.60	28190220	1890	10.83	14960	14960	14730	19460	10480	14970	14915.46	1.42	0	-437	15463	15216	14853	14606	14243	15340	14730	54	4490	500	10470	10	1	10716390	1579	7.83	0.71	12	0.02	1882.00	20724.00	24600	20240105	-40.12	12890	20241114	14.27	24600	-40.12	20240105	12890	14.27	20241114	24600	-40.12	20240105	12890	14.27	20241114	1.40	N	143160	500	53 억		151997	N	N	0	N	00	N
66	20241218	160843	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14970	380	2	2.60	259539250	17452	196.73	14580	15100	14490	18960	10220	14590	14871.60	1.38	0	4026	14883	14736	14583	14436	14283	14660	14360	54	4370	500	10210	10	1	10716390	1604	7.95	0.72	12	0.16	1882.00	20724.00	24600	20240105	-39.15	12890	20241114	16.14	24600	-39.15	20240105	12890	16.14	20241114	24600	-39.15	20240105	12890	16.14	20241114	1.40	N	143160	500	53 억		147985	N	N	0	N	00	N
67	20241218	150848	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14980	390	2	2.67	250080960	16820	189.61	14580	15100	14490	18960	10220	14590	14868.07	1.38	0	3939	14883	14736	14583	14436	14283	14660	14360	54	4370	500	10210	10	1	10716390	1605	7.96	0.72	12	0.16	1882.00	20724.00	24600	20240105	-39.11	12890	20241114	16.21	24600	-39.11	20240105	12890	16.21	20241114	24600	-39.11	20240105	12890	16.21	20241114	1.40	N	143160	500	53 억		147985	N	N	0	N	00	N
68	20241218	140845	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15080	490	2	3.36	239437140	16108	181.58	14580	15100	14490	18960	10220	14590	14864.49	1.38	0	3853	14883	14736	14583	14436	14283	14660	14360	54	4370	500	10210	10	1	10716390	1616	8.01	0.73	12	0.15	1882.00	20724.00	24600	20240105	-38.70	12890	20241114	16.99	24600	-38.70	20240105	12890	16.99	20241114	24600	-38.70	20240105	12890	16.99	20241114	1.40	N	143160	500	53 억		147985	N	N	0	N	00	N
69	20241218	130848	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14860	270	2	1.85	76419590	5189	58.49	14580	15000	14490	18960	10220	14590	14727.23	1.38	0	1086	14883	14736	14583	14436	14283	14660	14360	54	4370	500	10210	10	1	10716390	1592	7.90	0.72	12	0.05	1882.00	20724.00	24600	20240105	-39.59	12890	20241114	15.28	24600	-39.59	20240105	12890	15.28	20241114	24600	-39.59	20240105	12890	15.28	20241114	1.40	N	143160	500	53 억		147985	N	N	0	N	00	N
70	20241218	120839	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14590	0	3	0.00	23307900	1598	18.01	14580	14650	14490	18960	10220	14590	14585.67	1.38	0	-53	14883	14736	14583	14436	14283	14660	14360	54	4370	500	10210	10	1	10716390	1564	7.75	0.70	12	0.01	1882.00	20724.00	24600	20240105	-40.69	12890	20241114	13.19	24600	-40.69	20240105	12890	13.19	20241114	24600	-40.69	20240105	12890	13.19	20241114	1.40	N	143160	500	53 억		147985	N	N	0	N	00	N
71	20241218	110846	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14530	-60	5	-0.41	21514900	1475	16.63	14580	14650	14490	18960	10220	14590	14586.37	1.38	0	-16	14883	14736	14583	14436	14283	14660	14360	54	4370	500	10210	10	1	10716390	1557	7.72	0.70	12	0.01	1882.00	20724.00	24600	20240105	-40.93	12890	20241114	12.72	24600	-40.93	20240105	12890	12.72	20241114	24600	-40.93	20240105	12890	12.72	20241114	1.40	N	143160	500	53 억		147985	N	N	0	N	00	N
72	20241218	100846	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14570	-20	5	-0.14	1931530	133	1.50	14580	14650	14490	18960	10220	14590	14522.78	1.38	0	81	14883	14736	14583	14436	14283	14660	14360	54	4370	500	10210	10	1	10716390	1561	7.74	0.70	12	0.00	1882.00	20724.00	24600	20240105	-40.77	12890	20241114	13.03	24600	-40.77	20240105	12890	13.03	20241114	24600	-40.77	20240105	12890	13.03	20241114	1.40	N	143160	500	53 억		147985	N	N	0	N	00	N
73	20241218	090849	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14650	60	2	0.41	29230	2	0.02	14580	14650	14580	18960	10220	14590	14615.00	1.38	0	-1	14883	14736	14583	14436	14283	14660	14360	54	4370	500	10210	10	1	10716390	1570	7.78	0.71	12	0.00	1882.00	20724.00	24600	20240105	-40.45	12890	20241114	13.65	24600	-40.45	20240105	12890	13.65	20241114	24600	-40.45	20240105	12890	13.65	20241114	1.40	N	143160	500	53 억		147985	N	N	0	N	00	N
74	20241217	160842	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14590	-100	5	-0.68	128552410	8871	220.84	14700	14730	14430	19090	10290	14690	14491.31	1.39	0	-882	15010	14850	14680	14520	14350	14765	14435	54	4400	500	10280	10	1	10716390	1564	7.75	0.70	12	0.08	1882.00	20724.00	24600	20240105	-40.69	12890	20241114	13.19	24600	-40.69	20240105	12890	13.19	20241114	24600	-40.69	20240105	12890	13.19	20241114	1.39	N	143160	500	53 억		148859	N	N	0	N	00	N
75	20241217	150845	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14530	-160	5	-1.09	86563170	5979	148.84	14700	14730	14430	19090	10290	14690	14477.87	1.39	0	-740	15010	14850	14680	14520	14350	14765	14435	54	4400	500	10280	10	1	10716390	1557	7.72	0.70	12	0.06	1882.00	20724.00	24600	20240105	-40.93	12890	20241114	12.72	24600	-40.93	20240105	12890	12.72	20241114	24600	-40.93	20240105	12890	12.72	20241114	1.39	N	143160	500	53 억		148859	N	N	0	N	00	N
76	20241217	140837	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14540	-150	5	-1.02	80875750	5587	139.08	14700	14730	14430	19090	10290	14690	14475.70	1.39	0	-772	15010	14850	14680	14520	14350	14765	14435	54	4400	500	10280	10	1	10716390	1558	7.73	0.70	12	0.05	1882.00	20724.00	24600	20240105	-40.89	12890	20241114	12.80	24600	-40.89	20240105	12890	12.80	20241114	24600	-40.89	20240105	12890	12.80	20241114	1.39	N	143160	500	53 억		148859	N	N	0	N	00	N
77	20241217	130834	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14450	-240	5	-1.63	42611680	2941	73.21	14700	14730	14430	19090	10290	14690	14488.84	1.39	0	-937	15010	14850	14680	14520	14350	14765	14435	54	4400	500	10280	10	1	10716390	1549	7.68	0.70	12	0.03	1882.00	20724.00	24600	20240105	-41.26	12890	20241114	12.10	24600	-41.26	20240105	12890	12.10	20241114	24600	-41.26	20240105	12890	12.10	20241114	1.39	N	143160	500	53 억		148859	N	N	0	N	00	N
78	20241217	120821	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14560	-130	5	-0.88	23036560	1590	39.58	14700	14730	14430	19090	10290	14690	14488.40	1.39	0	-134	15010	14850	14680	14520	14350	14765	14435	54	4400	500	10280	10	1	10716390	1560	7.74	0.70	12	0.01	1882.00	20724.00	24600	20240105	-40.81	12890	20241114	12.96	24600	-40.81	20240105	12890	12.96	20241114	24600	-40.81	20240105	12890	12.96	20241114	1.39	N	143160	500	53 억		148859	N	N	0	N	00	N
79	20241217	110825	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14530	-160	5	-1.09	22120120	1527	38.01	14700	14730	14430	19090	10290	14690	14486.00	1.39	0	-116	15010	14850	14680	14520	14350	14765	14435	54	4400	500	10280	10	1	10716390	1557	7.72	0.70	12	0.01	1882.00	20724.00	24600	20240105	-40.93	12890	20241114	12.72	24600	-40.93	20240105	12890	12.72	20241114	24600	-40.93	20240105	12890	12.72	20241114	1.39	N	143160	500	53 억		148859	N	N	0	N	00	N
80	20241217	100835	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14510	-180	5	-1.23	15676560	1083	26.96	14700	14730	14430	19090	10290	14690	14475.12	1.39	0	-119	15010	14850	14680	14520	14350	14765	14435	54	4400	500	10280	10	1	10716390	1555	7.71	0.70	12	0.01	1882.00	20724.00	24600	20240105	-41.02	12890	20241114	12.57	24600	-41.02	20240105	12890	12.57	20241114	24600	-41.02	20240105	12890	12.57	20241114	1.39	N	143160	500	53 억		148859	N	N	0	N	00	N
81	20241217	090843	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14720	30	2	0.20	73530	5	0.12	14700	14730	14680	19090	10290	14690	14706.00	1.39	0	-4	15010	14850	14680	14520	14350	14765	14435	54	4400	500	10280	10	1	10716390	1577	7.82	0.71	12	0.00	1882.00	20724.00	24600	20240105	-40.16	12890	20241114	14.20	24600	-40.16	20240105	12890	14.20	20241114	24600	-40.16	20240105	12890	14.20	20241114	1.39	N	143160	500	53 억		148859	N	N	0	N	00	N
82	20241216	160834	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14690	-10	5	-0.07	58848260	4017	31.10	14750	14840	14510	19110	10290	14700	14649.80	1.40	0	-1006	15126	14912	14576	14362	14026	15020	14470	54	4410	500	10290	10	1	10716390	1574	7.81	0.71	12	0.04	1882.00	20724.00	24600	20240105	-40.28	12890	20241114	13.96	24600	-40.28	20240105	12890	13.96	20241114	24600	-40.28	20240105	12890	13.96	20241114	1.39	N	143160	500	53 억		149866	N	N	0	N	00	N
83	20241216	150844	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14570	-130	5	-0.88	52486230	3583	27.74	14750	14840	14510	19110	10290	14700	14648.68	1.40	0	-832	15126	14912	14576	14362	14026	15020	14470	54	4410	500	10290	10	1	10716390	1561	7.74	0.70	12	0.03	1882.00	20724.00	24600	20240105	-40.77	12890	20241114	13.03	24600	-40.77	20240105	12890	13.03	20241114	24600	-40.77	20240105	12890	13.03	20241114	1.39	N	143160	500	53 억		149866	N	N	0	N	00	N
84	20241216	140843	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14630	-70	5	-0.48	48108370	3283	25.42	14750	14840	14510	19110	10290	14700	14653.78	1.40	0	-726	15126	14912	14576	14362	14026	15020	14470	54	4410	500	10290	10	1	10716390	1568	7.77	0.71	12	0.03	1882.00	20724.00	24600	20240105	-40.53	12890	20241114	13.50	24600	-40.53	20240105	12890	13.50	20241114	24600	-40.53	20240105	12890	13.50	20241114	1.39	N	143160	500	53 억		149866	N	N	0	N	00	N
85	20241216	130844	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14580	-120	5	-0.82	46529410	3175	24.58	14750	14840	14510	19110	10290	14700	14654.93	1.40	0	-640	15126	14912	14576	14362	14026	15020	14470	54	4410	500	10290	10	1	10716390	1562	7.75	0.70	12	0.03	1882.00	20724.00	24600	20240105	-40.73	12890	20241114	13.11	24600	-40.73	20240105	12890	13.11	20241114	24600	-40.73	20240105	12890	13.11	20241114	1.39	N	143160	500	53 억		149866	N	N	0	N	00	N
86	20241216	120843	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14520	-180	5	-1.22	35427310	2412	18.68	14750	14840	14510	19110	10290	14700	14687.94	1.40	0	-923	15126	14912	14576	14362	14026	15020	14470	54	4410	500	10290	10	1	10716390	1556	7.72	0.70	12	0.02	1882.00	20724.00	24600	20240105	-40.98	12890	20241114	12.65	24600	-40.98	20240105	12890	12.65	20241114	24600	-40.98	20240105	12890	12.65	20241114	1.39	N	143160	500	53 억		149866	N	N	0	N	00	N
87	20241216	110842	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14550	-150	5	-1.02	30456730	2070	16.03	14750	14840	14510	19110	10290	14700	14713.40	1.40	0	-865	15126	14912	14576	14362	14026	15020	14470	54	4410	500	10290	10	1	10716390	1559	7.73	0.70	12	0.02	1882.00	20724.00	24600	20240105	-40.85	12890	20241114	12.88	24600	-40.85	20240105	12890	12.88	20241114	24600	-40.85	20240105	12890	12.88	20241114	1.39	N	143160	500	53 억		149866	N	N	0	N	00	N
88	20241216	100843	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14530	-170	5	-1.16	29759060	2022	15.66	14750	14840	14510	19110	10290	14700	14717.64	1.40	0	-825	15126	14912	14576	14362	14026	15020	14470	54	4410	500	10290	10	1	10716390	1557	7.72	0.70	12	0.02	1882.00	20724.00	24600	20240105	-40.93	12890	20241114	12.72	24600	-40.93	20240105	12890	12.72	20241114	24600	-40.93	20240105	12890	12.72	20241114	1.39	N	143160	500	53 억		149866	N	N	0	N	00	N
89	20241216	090844	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14840	140	2	0.95	3358620	227	1.76	14750	14840	14720	19110	10290	14700	14795.68	1.40	0	-56	15126	14912	14576	14362	14026	15020	14470	54	4410	500	10290	10	1	10716390	1590	7.89	0.72	12	0.00	1882.00	20724.00	24600	20240105	-39.67	12890	20241114	15.13	24600	-39.67	20240105	12890	15.13	20241114	24600	-39.67	20240105	12890	15.13	20241114	1.39	N	143160	500	53 억		149866	N	N	0	N	00	N
90	20241213	160836	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14700	220	2	1.52	187537140	12867	107.02	14500	14790	14240	18820	10140	14480	14575.03	1.39	0	405	14993	14736	14513	14256	14033	14625	14145	54	4340	500	10130	10	1	10716390	1575	7.81	0.71	12	0.12	1882.00	20724.00	24600	20240105	-40.24	12890	20241114	14.04	24600	-40.24	20240105	12890	14.04	20241114	24600	-40.24	20240105	12890	14.04	20241114	1.38	N	143160	500	53 억		149447	N	N	0	N	00	N
91	20241213	150841	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14510	30	2	0.21	164323690	11277	93.80	14500	14790	14240	18820	10140	14480	14571.58	1.39	0	510	14993	14736	14513	14256	14033	14625	14145	54	4340	500	10130	10	1	10716390	1555	7.71	0.70	12	0.11	1882.00	20724.00	24600	20240105	-41.02	12890	20241114	12.57	24600	-41.02	20240105	12890	12.57	20241114	24600	-41.02	20240105	12890	12.57	20241114	1.38	N	143160	500	53 억		149447	N	N	0	N	00	N
92	20241213	140841	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14520	40	2	0.28	158612530	10883	90.52	14500	14790	14240	18820	10140	14480	14574.34	1.39	0	432	14993	14736	14513	14256	14033	14625	14145	54	4340	500	10130	10	1	10716390	1556	7.72	0.70	12	0.10	1882.00	20724.00	24600	20240105	-40.98	12890	20241114	12.65	24600	-40.98	20240105	12890	12.65	20241114	24600	-40.98	20240105	12890	12.65	20241114	1.38	N	143160	500	53 억		149447	N	N	0	N	00	N
93	20241213	130841	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14610	130	2	0.90	140390820	9632	80.11	14500	14790	14240	18820	10140	14480	14575.46	1.39	0	402	14993	14736	14513	14256	14033	14625	14145	54	4340	500	10130	10	1	10716390	1566	7.76	0.70	12	0.09	1882.00	20724.00	24600	20240105	-40.61	12890	20241114	13.34	24600	-40.61	20240105	12890	13.34	20241114	24600	-40.61	20240105	12890	13.34	20241114	1.38	N	143160	500	53 억		149447	N	N	0	N	00	N
94	20241213	120842	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14630	150	2	1.04	133100060	9132	75.95	14500	14790	14240	18820	10140	14480	14575.13	1.39	0	196	14993	14736	14513	14256	14033	14625	14145	54	4340	500	10130	10	1	10716390	1568	7.77	0.71	12	0.09	1882.00	20724.00	24600	20240105	-40.53	12890	20241114	13.50	24600	-40.53	20240105	12890	13.50	20241114	24600	-40.53	20240105	12890	13.50	20241114	1.38	N	143160	500	53 억		149447	N	N	0	N	00	N
95	20241213	110839	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14690	210	2	1.45	97151960	6689	55.64	14500	14790	14240	18820	10140	14480	14524.14	1.39	0	1472	14993	14736	14513	14256	14033	14625	14145	54	4340	500	10130	10	1	10716390	1574	7.81	0.71	12	0.06	1882.00	20724.00	24600	20240105	-40.28	12890	20241114	13.96	24600	-40.28	20240105	12890	13.96	20241114	24600	-40.28	20240105	12890	13.96	20241114	1.38	N	143160	500	53 억		149447	N	N	0	N	00	N
96	20241213	100831	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14570	90	2	0.62	76798200	5300	44.08	14500	14790	14240	18820	10140	14480	14490.23	1.39	0	1276	14993	14736	14513	14256	14033	14625	14145	54	4340	500	10130	10	1	10716390	1561	7.74	0.70	12	0.05	1882.00	20724.00	24600	20240105	-40.77	12890	20241114	13.03	24600	-40.77	20240105	12890	13.03	20241114	24600	-40.77	20240105	12890	13.03	20241114	1.38	N	143160	500	53 억		149447	N	N	0	N	00	N
97	20241213	090842	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14490	10	2	0.07	3378870	236	1.96	14500	14500	14240	18820	10140	14480	14317.25	1.39	0	-4	14993	14736	14513	14256	14033	14625	14145	54	4340	500	10130	10	1	10716390	1553	7.70	0.70	12	0.00	1882.00	20724.00	24600	20240105	-41.10	12890	20241114	12.41	24600	-41.10	20240105	12890	12.41	20241114	24600	-41.10	20240105	12890	12.41	20241114	1.38	N	143160	500	53 억		149447	N	N	0	N	00	N
98	20241212	160842	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14480	-70	5	-0.48	173065330	12023	155.08	14650	14770	14290	18910	10190	14550	14394.52	1.41	0	-1875	14983	14766	14533	14316	14083	14875	14425	54	4360	500	10180	10	1	10716390	1552	7.69	0.70	12	0.11	1882.00	20724.00	24600	20240105	-41.14	12890	20241114	12.34	24600	-41.14	20240105	12890	12.34	20241114	24600	-41.14	20240105	12890	12.34	20241114	1.39	N	143160	500	53 억		151235	N	N	0	N	00	N
99	20241212	150835	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14400	-150	5	-1.03	159057390	11055	142.59	14650	14770	14290	18910	10190	14550	14387.82	1.41	0	-1694	14983	14766	14533	14316	14083	14875	14425	54	4360	500	10180	10	1	10716390	1543	7.65	0.69	12	0.10	1882.00	20724.00	24600	20240105	-41.46	12890	20241114	11.71	24600	-41.46	20240105	12890	11.71	20241114	24600	-41.46	20240105	12890	11.71	20241114	1.39	N	143160	500	53 억		151235	N	N	0	N	00	N
100	20241212	140834	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14400	-150	5	-1.03	155228950	10789	139.16	14650	14770	14290	18910	10190	14550	14387.71	1.41	0	-1725	14983	14766	14533	14316	14083	14875	14425	54	4360	500	10180	10	1	10716390	1543	7.65	0.69	12	0.10	1882.00	20724.00	24600	20240105	-41.46	12890	20241114	11.71	24600	-41.46	20240105	12890	11.71	20241114	24600	-41.46	20240105	12890	11.71	20241114	1.39	N	143160	500	53 억		151235	N	N	0	N	00	N
101	20241212	130824	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14370	-180	5	-1.24	118531300	8237	106.24	14650	14770	14290	18910	10190	14550	14390.11	1.41	0	-1133	14983	14766	14533	14316	14083	14875	14425	54	4360	500	10180	10	1	10716390	1540	7.64	0.69	12	0.08	1882.00	20724.00	24600	20240105	-41.59	12890	20241114	11.48	24600	-41.59	20240105	12890	11.48	20241114	24600	-41.59	20240105	12890	11.48	20241114	1.39	N	143160	500	53 억		151235	N	N	0	N	00	N
102	20241212	120819	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14400	-150	5	-1.03	112340040	7806	100.68	14650	14770	14290	18910	10190	14550	14391.50	1.41	0	-1030	14983	14766	14533	14316	14083	14875	14425	54	4360	500	10180	10	1	10716390	1543	7.65	0.69	12	0.07	1882.00	20724.00	24600	20240105	-41.46	12890	20241114	11.71	24600	-41.46	20240105	12890	11.71	20241114	24600	-41.46	20240105	12890	11.71	20241114	1.39	N	143160	500	53 억		151235	N	N	0	N	00	N
103	20241212	110830	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14410	-140	5	-0.96	99587390	6925	89.32	14650	14770	14290	18910	10190	14550	14380.85	1.41	0	-757	14983	14766	14533	14316	14083	14875	14425	54	4360	500	10180	10	1	10716390	1544	7.66	0.70	12	0.06	1882.00	20724.00	24600	20240105	-41.42	12890	20241114	11.79	24600	-41.42	20240105	12890	11.79	20241114	24600	-41.42	20240105	12890	11.79	20241114	1.39	N	143160	500	53 억		151235	N	N	0	N	00	N
104	20241212	100828	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14320	-230	5	-1.58	57166510	3973	51.24	14650	14770	14290	18910	10190	14550	14388.75	1.41	0	-920	14983	14766	14533	14316	14083	14875	14425	54	4360	500	10180	10	1	10716390	1535	7.61	0.69	12	0.04	1882.00	20724.00	24600	20240105	-41.79	12890	20241114	11.09	24600	-41.79	20240105	12890	11.09	20241114	24600	-41.79	20240105	12890	11.09	20241114	1.39	N	143160	500	53 억		151235	N	N	0	N	00	N
105	20241212	090835	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14540	-10	5	-0.07	4081760	282	3.64	14650	14650	14350	18910	10190	14550	14474.33	1.41	0	-118	14983	14766	14533	14316	14083	14875	14425	54	4360	500	10180	10	1	10716390	1558	7.73	0.70	12	0.00	1882.00	20724.00	24600	20240105	-40.89	12890	20241114	12.80	24600	-40.89	20240105	12890	12.80	20241114	24600	-40.89	20240105	12890	12.80	20241114	1.39	N	143160	500	53 억		151235	N	N	0	N	00	N
106	20241211	160828	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14550	80	2	0.55	112050450	7753	47.95	14510	14750	14300	18810	10130	14470	14452.53	1.41	0	85	14870	14670	14300	14100	13730	14770	14200	54	4340	500	10120	10	1	10716390	1559	7.73	0.70	12	0.07	1882.00	20724.00	24600	20240105	-40.85	12890	20241114	12.88	24600	-40.85	20240105	12890	12.88	20241114	24600	-40.85	20240105	12890	12.88	20241114	1.40	N	143160	500	53 억		151150	N	N	0	N	00	N
107	20241211	150802	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14360	-110	5	-0.76	83787800	5801	35.88	14510	14750	14300	18810	10130	14470	14443.68	1.41	0	355	14870	14670	14300	14100	13730	14770	14200	54	4340	500	10120	10	1	10716390	1539	7.63	0.69	12	0.05	1882.00	20724.00	24600	20240105	-41.63	12890	20241114	11.40	24600	-41.63	20240105	12890	11.40	20241114	24600	-41.63	20240105	12890	11.40	20241114	1.40	N	143160	500	53 억		151150	N	N	0	N	00	N
108	20241211	140834	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14540	70	2	0.48	74023460	5124	31.69	14510	14750	14300	18810	10130	14470	14446.42	1.41	0	300	14870	14670	14300	14100	13730	14770	14200	54	4340	500	10120	10	1	10716390	1558	7.73	0.70	12	0.05	1882.00	20724.00	24600	20240105	-40.89	12890	20241114	12.80	24600	-40.89	20240105	12890	12.80	20241114	24600	-40.89	20240105	12890	12.80	20241114	1.40	N	143160	500	53 억		151150	N	N	0	N	00	N
109	20241211	130837	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14380	-90	5	-0.62	53171890	3681	22.77	14510	14750	14300	18810	10130	14470	14444.96	1.41	0	478	14870	14670	14300	14100	13730	14770	14200	54	4340	500	10120	10	1	10716390	1541	7.64	0.69	12	0.03	1882.00	20724.00	24600	20240105	-41.54	12890	20241114	11.56	24600	-41.54	20240105	12890	11.56	20241114	24600	-41.54	20240105	12890	11.56	20241114	1.40	N	143160	500	53 억		151150	N	N	0	N	00	N
110	20241211	120838	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14330	-140	5	-0.97	49994500	3460	21.40	14510	14750	14300	18810	10130	14470	14449.28	1.41	0	544	14870	14670	14300	14100	13730	14770	14200	54	4340	500	10120	10	1	10716390	1536	7.61	0.69	12	0.03	1882.00	20724.00	24600	20240105	-41.75	12890	20241114	11.17	24600	-41.75	20240105	12890	11.17	20241114	24600	-41.75	20240105	12890	11.17	20241114	1.40	N	143160	500	53 억		151150	N	N	0	N	00	N
111	20241211	110834	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14360	-110	5	-0.76	44217650	3057	18.91	14510	14750	14300	18810	10130	14470	14464.39	1.41	0	513	14870	14670	14300	14100	13730	14770	14200	54	4340	500	10120	10	1	10716390	1539	7.63	0.69	12	0.03	1882.00	20724.00	24600	20240105	-41.63	12890	20241114	11.40	24600	-41.63	20240105	12890	11.40	20241114	24600	-41.63	20240105	12890	11.40	20241114	1.40	N	143160	500	53 억		151150	N	N	0	N	00	N
112	20241211	100836	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14320	-150	5	-1.04	37922710	2619	16.20	14510	14750	14300	18810	10130	14470	14479.84	1.41	0	606	14870	14670	14300	14100	13730	14770	14200	54	4340	500	10120	10	1	10716390	1535	7.61	0.69	12	0.02	1882.00	20724.00	24600	20240105	-41.79	12890	20241114	11.09	24600	-41.79	20240105	12890	11.09	20241114	24600	-41.79	20240105	12890	11.09	20241114	1.40	N	143160	500	53 억		151150	N	N	0	N	00	N
113	20241211	090840	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14580	110	2	0.76	1530660	105	0.65	14510	14700	14510	18810	10130	14470	14577.71	1.41	0	76	14870	14670	14300	14100	13730	14770	14200	54	4340	500	10120	10	1	10716390	1562	7.75	0.70	12	0.00	1882.00	20724.00	24600	20240105	-40.73	12890	20241114	13.11	24600	-40.73	20240105	12890	13.11	20241114	24600	-40.73	20240105	12890	13.11	20241114	1.40	N	143160	500	53 억		151150	N	N	0	N	00	N
114	20241210	160829	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14470	190	2	1.33	230625920	16168	58.62	13930	14500	13930	18560	10000	14280	14263.83	1.39	0	2249	14580	14430	14260	14110	13940	14345	14025	54	4280	500	9990	10	1	10716390	1551	7.69	0.70	12	0.15	1882.00	20724.00	24600	20240105	-41.18	12890	20241114	12.26	24600	-41.18	20240105	12890	12.26	20241114	24600	-41.18	20240105	12890	12.26	20241114	1.41	N	143160	500	53 억		148918	N	N	0	N	00	N
115	20241210	150830	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14430	150	2	1.05	225043710	15782	57.22	13930	14500	13930	18560	10000	14280	14259.52	1.39	0	2332	14580	14430	14260	14110	13940	14345	14025	54	4280	500	9990	10	1	10716390	1546	7.67	0.70	12	0.15	1882.00	20724.00	24600	20240105	-41.34	12890	20241114	11.95	24600	-41.34	20240105	12890	11.95	20241114	24600	-41.34	20240105	12890	11.95	20241114	1.41	N	143160	500	53 억		148918	N	N	0	N	00	N
116	20241210	140830	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14500	220	2	1.54	218417040	15324	55.56	13930	14500	13930	18560	10000	14280	14253.27	1.39	0	2330	14580	14430	14260	14110	13940	14345	14025	54	4280	500	9990	10	1	10716390	1554	7.70	0.70	12	0.14	1882.00	20724.00	24600	20240105	-41.06	12890	20241114	12.49	24600	-41.06	20240105	12890	12.49	20241114	24600	-41.06	20240105	12890	12.49	20241114	1.41	N	143160	500	53 억		148918	N	N	0	N	00	N
117	20241210	130830	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14380	100	2	0.70	186638440	13113	47.54	13930	14410	13930	18560	10000	14280	14233.08	1.39	0	2030	14580	14430	14260	14110	13940	14345	14025	54	4280	500	9990	10	1	10716390	1541	7.64	0.69	12	0.12	1882.00	20724.00	24600	20240105	-41.54	12890	20241114	11.56	24600	-41.54	20240105	12890	11.56	20241114	24600	-41.54	20240105	12890	11.56	20241114	1.41	N	143160	500	53 억		148918	N	N	0	N	00	N
118	20241210	120829	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14240	-40	5	-0.28	155668130	10940	39.66	13930	14410	13930	18560	10000	14280	14229.26	1.39	0	1544	14580	14430	14260	14110	13940	14345	14025	54	4280	500	9990	10	1	10716390	1526	7.57	0.69	12	0.10	1882.00	20724.00	24600	20240105	-42.11	12890	20241114	10.47	24600	-42.11	20240105	12890	10.47	20241114	24600	-42.11	20240105	12890	10.47	20241114	1.41	N	143160	500	53 억		148918	N	N	0	N	00	N
119	20241210	110829	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14200	-80	5	-0.56	121649370	8555	31.02	13930	14410	13930	18560	10000	14280	14219.68	1.39	0	2105	14580	14430	14260	14110	13940	14345	14025	54	4280	500	9990	10	1	10716390	1522	7.55	0.69	12	0.08	1882.00	20724.00	24600	20240105	-42.28	12890	20241114	10.16	24600	-42.28	20240105	12890	10.16	20241114	24600	-42.28	20240105	12890	10.16	20241114	1.41	N	143160	500	53 억		148918	N	N	0	N	00	N
120	20241210	100830	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14210	-70	5	-0.49	63475310	4468	16.20	13930	14410	13930	18560	10000	14280	14206.65	1.39	0	1632	14580	14430	14260	14110	13940	14345	14025	54	4280	500	9990	10	1	10716390	1523	7.55	0.69	12	0.04	1882.00	20724.00	24600	20240105	-42.24	12890	20241114	10.24	24600	-42.24	20240105	12890	10.24	20241114	24600	-42.24	20240105	12890	10.24	20241114	1.41	N	143160	500	53 억		148918	N	N	0	N	00	N
121	20241210	090835	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14260	-20	5	-0.14	16869320	1205	4.37	13930	14410	13930	18560	10000	14280	13999.44	1.39	0	413	14580	14430	14260	14110	13940	14345	14025	54	4280	500	9990	10	1	10716390	1528	7.58	0.69	12	0.01	1882.00	20724.00	24600	20240105	-42.03	12890	20241114	10.63	24600	-42.03	20240105	12890	10.63	20241114	24600	-42.03	20240105	12890	10.63	20241114	1.41	N	143160	500	53 억		148918	N	N	0	N	00	N
122	20241209	160827	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14280	-160	5	-1.11	392195380	27581	112.10	14400	14410	14090	18770	10110	14440	14219.77	1.36	0	3637	14740	14590	14320	14170	13900	14665	14245	54	4330	500	10100	10	1	10716390	1530	7.59	0.69	12	0.26	1882.00	20724.00	24600	20240105	-41.95	12890	20241114	10.78	24600	-41.95	20240105	12890	10.78	20241114	24600	-41.95	20240105	12890	10.78	20241114	1.41	N	143160	500	53 억		145240	N	N	0	N	00	N
123	20241209	150827	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14240	-200	5	-1.39	354365600	24922	101.29	14400	14410	14090	18770	10110	14440	14218.99	1.36	0	3709	14740	14590	14320	14170	13900	14665	14245	54	4330	500	10100	10	1	10716390	1526	7.57	0.69	12	0.23	1882.00	20724.00	24600	20240105	-42.11	12890	20241114	10.47	24600	-42.11	20240105	12890	10.47	20241114	24600	-42.11	20240105	12890	10.47	20241114	1.41	N	143160	500	53 억		145240	N	N	0	N	00	N
124	20241209	140829	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14190	-250	5	-1.73	294538590	20713	84.19	14400	14410	14090	18770	10110	14440	14219.99	1.36	0	2795	14740	14590	14320	14170	13900	14665	14245	54	4330	500	10100	10	1	10716390	1521	7.54	0.68	12	0.19	1882.00	20724.00	24600	20240105	-42.32	12890	20241114	10.09	24600	-42.32	20240105	12890	10.09	20241114	24600	-42.32	20240105	12890	10.09	20241114	1.41	N	143160	500	53 억		145240	N	N	0	N	00	N
125	20241209	130831	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14220	-220	5	-1.52	212467670	14897	60.55	14400	14410	14100	18770	10110	14440	14262.45	1.36	0	1657	14740	14590	14320	14170	13900	14665	14245	54	4330	500	10100	10	1	10716390	1524	7.56	0.69	12	0.14	1882.00	20724.00	24600	20240105	-42.20	12890	20241114	10.32	24600	-42.20	20240105	12890	10.32	20241114	24600	-42.20	20240105	12890	10.32	20241114	1.41	N	143160	500	53 억		145240	N	N	0	N	00	N
126	20241209	120826	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14400	-40	5	-0.28	201724450	14144	57.49	14400	14410	14100	18770	10110	14440	14262.19	1.36	0	1423	14740	14590	14320	14170	13900	14665	14245	54	4330	500	10100	10	1	10716390	1543	7.65	0.69	12	0.13	1882.00	20724.00	24600	20240105	-41.46	12890	20241114	11.71	24600	-41.46	20240105	12890	11.71	20241114	24600	-41.46	20240105	12890	11.71	20241114	1.41	N	143160	500	53 억		145240	N	N	0	N	00	N
127	20241209	110828	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14410	-30	5	-0.21	171321760	12014	48.83	14400	14410	14100	18770	10110	14440	14260.18	1.36	0	1394	14740	14590	14320	14170	13900	14665	14245	54	4330	500	10100	10	1	10716390	1544	7.66	0.70	12	0.11	1882.00	20724.00	24600	20240105	-41.42	12890	20241114	11.79	24600	-41.42	20240105	12890	11.79	20241114	24600	-41.42	20240105	12890	11.79	20241114	1.41	N	143160	500	53 억		145240	N	N	0	N	00	N
128	20241209	100826	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14290	-150	5	-1.04	102047740	7164	29.12	14400	14400	14100	18770	10110	14440	14244.52	1.36	0	713	14740	14590	14320	14170	13900	14665	14245	54	4330	500	10100	10	1	10716390	1531	7.59	0.69	12	0.07	1882.00	20724.00	24600	20240105	-41.91	12890	20241114	10.86	24600	-41.91	20240105	12890	10.86	20241114	24600	-41.91	20240105	12890	10.86	20241114	1.41	N	143160	500	53 억		145240	N	N	0	N	00	N
129	20241209	090822	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14150	-290	5	-2.01	6287590	444	1.80	14400	14400	14140	18770	10110	14440	14161.24	1.36	0	-27	14740	14590	14320	14170	13900	14665	14245	54	4330	500	10100	10	1	10716390	1516	7.52	0.68	12	0.00	1882.00	20724.00	24600	20240105	-42.48	12890	20241114	9.78	24600	-42.48	20240105	12890	9.78	20241114	24600	-42.48	20240105	12890	9.78	20241114	1.41	N	143160	500	53 억		145240	N	N	0	N	00	N
130	20241206	160819	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14440	160	2	1.12	350059460	24595	167.60	14430	14470	14050	18560	10000	14280	14232.95	1.32	0	3423	14720	14500	14090	13870	13460	14610	13980	54	4280	500	9990	10	1	10716390	1547	7.67	0.70	12	0.23	1882.00	20724.00	24600	20240105	-41.30	12890	20241114	12.02	24600	-41.30	20240105	12890	12.02	20241114	24600	-41.30	20240105	12890	12.02	20241114	1.43	N	143160	500	53 억		141817	N	N	0	N	00	N
131	20241206	150824	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14420	140	2	0.98	337623090	23734	161.73	14430	14460	14050	18560	10000	14280	14225.29	1.32	0	3369	14720	14500	14090	13870	13460	14610	13980	54	4280	500	9990	10	1	10716390	1545	7.66	0.70	12	0.22	1882.00	20724.00	24600	20240105	-41.38	12890	20241114	11.87	24600	-41.38	20240105	12890	11.87	20241114	24600	-41.38	20240105	12890	11.87	20241114	1.43	N	143160	500	53 억		141817	N	N	0	N	00	N
132	20241206	140822	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14330	50	2	0.35	313002300	22015	150.02	14430	14460	14050	18560	10000	14280	14217.68	1.32	0	2237	14720	14500	14090	13870	13460	14610	13980	54	4280	500	9990	10	1	10716390	1536	7.61	0.69	12	0.21	1882.00	20724.00	24600	20240105	-41.75	12890	20241114	11.17	24600	-41.75	20240105	12890	11.17	20241114	24600	-41.75	20240105	12890	11.17	20241114	1.43	N	143160	500	53 억		141817	N	N	0	N	00	N
133	20241206	130822	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14340	60	2	0.42	282756860	19899	135.60	14430	14460	14050	18560	10000	14280	14209.60	1.32	0	1905	14720	14500	14090	13870	13460	14610	13980	54	4280	500	9990	10	1	10716390	1537	7.62	0.69	12	0.19	1882.00	20724.00	24600	20240105	-41.71	12890	20241114	11.25	24600	-41.71	20240105	12890	11.25	20241114	24600	-41.71	20240105	12890	11.25	20241114	1.43	N	143160	500	53 억		141817	N	N	0	N	00	N
134	20241206	120818	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14360	80	2	0.56	264364710	18622	126.90	14430	14450	14050	18560	10000	14280	14196.37	1.32	0	2177	14720	14500	14090	13870	13460	14610	13980	54	4280	500	9990	10	1	10716390	1539	7.63	0.69	12	0.17	1882.00	20724.00	24600	20240105	-41.63	12890	20241114	11.40	24600	-41.63	20240105	12890	11.40	20241114	24600	-41.63	20240105	12890	11.40	20241114	1.43	N	143160	500	53 억		141817	N	N	0	N	00	N
135	20241206	110814	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14240	-40	5	-0.28	240985920	16982	115.72	14430	14450	14050	18560	10000	14280	14190.67	1.32	0	1533	14720	14500	14090	13870	13460	14610	13980	54	4280	500	9990	10	1	10716390	1526	7.57	0.69	12	0.16	1882.00	20724.00	24600	20240105	-42.11	12890	20241114	10.47	24600	-42.11	20240105	12890	10.47	20241114	24600	-42.11	20240105	12890	10.47	20241114	1.43	N	143160	500	53 억		141817	N	N	0	N	00	N
136	20241206	100815	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14180	-100	5	-0.70	124515440	8728	59.48	14430	14450	14100	18560	10000	14280	14266.21	1.32	0	-48	14720	14500	14090	13870	13460	14610	13980	54	4280	500	9990	10	1	10716390	1520	7.53	0.68	12	0.08	1882.00	20724.00	24600	20240105	-42.36	12890	20241114	10.01	24600	-42.36	20240105	12890	10.01	20241114	24600	-42.36	20240105	12890	10.01	20241114	1.43	N	143160	500	53 억		141817	N	N	0	N	00	N
137	20241206	090822	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14270	-10	5	-0.07	11739310	817	5.57	14430	14430	14270	18560	10000	14280	14368.80	1.32	0	-435	14720	14500	14090	13870	13460	14610	13980	54	4280	500	9990	10	1	10716390	1529	7.58	0.69	12	0.01	1882.00	20724.00	24600	20240105	-41.99	12890	20241114	10.71	24600	-41.99	20240105	12890	10.71	20241114	24600	-41.99	20240105	12890	10.71	20241114	1.43	N	143160	500	53 억		141817	N	N	0	N	00	N
138	20241205	160806	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14280	500	2	3.63	207079480	14653	63.02	13740	14310	13680	17910	9650	13780	14132.22	1.29	0	3310	14446	14112	13636	13302	12826	14280	13470	54	4130	500	9640	10	1	10716390	1530	7.59	0.69	12	0.14	1882.00	20724.00	24600	20240105	-41.95	12890	20241114	10.78	24600	-41.95	20240105	12890	10.78	20241114	24600	-41.95	20240105	12890	10.78	20241114	1.44	N	143160	500	53 억		137920	N	N	0	N	00	N
139	20241205	150811	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14260	480	2	3.48	200210710	14171	60.95	13740	14310	13680	17910	9650	13780	14128.20	1.29	0	3162	14446	14112	13636	13302	12826	14280	13470	54	4130	500	9640	10	1	10716390	1528	7.58	0.69	12	0.13	1882.00	20724.00	24600	20240105	-42.03	12890	20241114	10.63	24600	-42.03	20240105	12890	10.63	20241114	24600	-42.03	20240105	12890	10.63	20241114	1.44	N	143160	500	53 억		137920	N	N	0	N	00	N
140	20241205	140757	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14210	430	2	3.12	153670200	10908	46.92	13740	14280	13680	17910	9650	13780	14087.84	1.29	0	3553	14446	14112	13636	13302	12826	14280	13470	54	4130	500	9640	10	1	10716390	1523	7.55	0.69	12	0.10	1882.00	20724.00	24600	20240105	-42.24	12890	20241114	10.24	24600	-42.24	20240105	12890	10.24	20241114	24600	-42.24	20240105	12890	10.24	20241114	1.44	N	143160	500	53 억		137920	N	N	0	N	00	N
141	20241205	130807	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14230	450	2	3.27	139865390	9938	42.74	13740	14280	13680	17910	9650	13780	14073.80	1.29	0	3801	14446	14112	13636	13302	12826	14280	13470	54	4130	500	9640	10	1	10716390	1525	7.56	0.69	12	0.09	1882.00	20724.00	24600	20240105	-42.15	12890	20241114	10.40	24600	-42.15	20240105	12890	10.40	20241114	24600	-42.15	20240105	12890	10.40	20241114	1.44	N	143160	500	53 억		137920	N	N	0	N	00	N
142	20241205	120808	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14200	420	2	3.05	107626340	7673	33.00	13740	14270	13680	17910	9650	13780	14026.63	1.29	0	3780	14446	14112	13636	13302	12826	14280	13470	54	4130	500	9640	10	1	10716390	1522	7.55	0.69	12	0.07	1882.00	20724.00	24600	20240105	-42.28	12890	20241114	10.16	24600	-42.28	20240105	12890	10.16	20241114	24600	-42.28	20240105	12890	10.16	20241114	1.44	N	143160	500	53 억		137920	N	N	0	N	00	N
143	20241205	110806	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14170	390	2	2.83	78044940	5594	24.06	13740	14260	13680	17910	9650	13780	13951.54	1.29	0	2753	14446	14112	13636	13302	12826	14280	13470	54	4130	500	9640	10	1	10716390	1519	7.53	0.68	12	0.05	1882.00	20724.00	24600	20240105	-42.40	12890	20241114	9.93	24600	-42.40	20240105	12890	9.93	20241114	24600	-42.40	20240105	12890	9.93	20241114	1.44	N	143160	500	53 억		137920	N	N	0	N	00	N
144	20241205	100803	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13840	60	2	0.44	19238390	1396	6.00	13740	13890	13680	17910	9650	13780	13781.08	1.29	0	168	14446	14112	13636	13302	12826	14280	13470	54	4130	500	9640	10	1	10716390	1483	7.35	0.67	12	0.01	1882.00	20724.00	24600	20240105	-43.74	12890	20241114	7.37	24600	-43.74	20240105	12890	7.37	20241114	24600	-43.74	20240105	12890	7.37	20241114	1.44	N	143160	500	53 억		137920	N	N	0	N	00	N
145	20241205	090810	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13740	-40	5	-0.29	2019480	147	0.63	13740	13740	13680	17910	9650	13780	13737.96	1.29	0	-34	14446	14112	13636	13302	12826	14280	13470	54	4130	500	9640	10	1	10716390	1472	7.30	0.66	12	0.00	1882.00	20724.00	24600	20240105	-44.15	12890	20241114	6.59	24600	-44.15	20240105	12890	6.59	20241114	24600	-44.15	20240105	12890	6.59	20241114	1.44	N	143160	500	53 억		137920	N	N	0	N	00	N
146	20241204	160754	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13780	150	2	1.10	315679630	23250	127.68	13600	13970	13160	17710	9550	13630	13577.62	1.26	0	3437	13990	13810	13550	13370	13110	13900	13460	54	4080	500	9540	10	1	10716390	1477	7.32	0.66	12	0.22	1882.00	20724.00	24600	20240105	-43.98	12890	20241114	6.90	24600	-43.98	20240105	12890	6.90	20241114	24600	-43.98	20240105	12890	6.90	20241114	1.46	N	143160	500	53 억		134517	N	N	0	N	00	N
147	20241204	150754	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13800	170	2	1.25	305104350	22481	123.46	13600	13970	13160	17710	9550	13630	13571.65	1.26	0	3034	13990	13810	13550	13370	13110	13900	13460	54	4080	500	9540	10	1	10716390	1479	7.33	0.67	12	0.21	1882.00	20724.00	24600	20240105	-43.90	12890	20241114	7.06	24600	-43.90	20240105	12890	7.06	20241114	24600	-43.90	20240105	12890	7.06	20241114	1.46	N	143160	500	53 억		134517	N	N	0	N	00	N
148	20241204	140754	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13900	270	2	1.98	275893080	20371	111.87	13600	13970	13160	17710	9550	13630	13543.42	1.26	0	2280	13990	13810	13550	13370	13110	13900	13460	54	4080	500	9540	10	1	10716390	1490	7.39	0.67	12	0.19	1882.00	20724.00	24600	20240105	-43.50	12890	20241114	7.84	24600	-43.50	20240105	12890	7.84	20241114	24600	-43.50	20240105	12890	7.84	20241114	1.46	N	143160	500	53 억		134517	N	N	0	N	00	N
149	20241204	130751	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13850	220	2	1.61	248909450	18431	101.22	13600	13880	13160	17710	9550	13630	13504.93	1.26	0	1799	13990	13810	13550	13370	13110	13900	13460	54	4080	500	9540	10	1	10716390	1484	7.36	0.67	12	0.17	1882.00	20724.00	24600	20240105	-43.70	12890	20241114	7.45	24600	-43.70	20240105	12890	7.45	20241114	24600	-43.70	20240105	12890	7.45	20241114	1.46	N	143160	500	53 억		134517	N	N	0	N	00	N
150	20241204	120747	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13790	160	2	1.17	206534220	15356	84.33	13600	13790	13160	17710	9550	13630	13449.74	1.26	0	-583	13990	13810	13550	13370	13110	13900	13460	54	4080	500	9540	10	1	10716390	1478	7.33	0.67	12	0.14	1882.00	20724.00	24600	20240105	-43.94	12890	20241114	6.98	24600	-43.94	20240105	12890	6.98	20241114	24600	-43.94	20240105	12890	6.98	20241114	1.46	N	143160	500	53 억		134517	N	N	0	N	00	N
151	20241204	110738	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13390	-240	5	-1.76	112845410	8440	46.35	13600	13600	13160	17710	9550	13630	13370.31	1.26	0	591	13990	13810	13550	13370	13110	13900	13460	54	4080	500	9540	10	1	10716390	1435	7.11	0.65	12	0.08	1882.00	20724.00	24600	20240105	-45.57	12890	20241114	3.88	24600	-45.57	20240105	12890	3.88	20241114	24600	-45.57	20240105	12890	3.88	20241114	1.46	N	143160	500	53 억		134517	N	N	0	N	00	N
152	20241204	100743	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13460	-170	5	-1.25	62937070	4702	25.82	13600	13600	13160	17710	9550	13630	13385.17	1.26	0	-199	13990	13810	13550	13370	13110	13900	13460	54	4080	500	9540	10	1	10716390	1442	7.15	0.65	12	0.04	1882.00	20724.00	24600	20240105	-45.28	12890	20241114	4.42	24600	-45.28	20240105	12890	4.42	20241114	24600	-45.28	20240105	12890	4.42	20241114	1.46	N	143160	500	53 억		134517	N	N	0	N	00	N
153	20241204	090756	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13410	-220	5	-1.61	15358210	1147	6.30	13600	13600	13160	17710	9550	13630	13389.90	1.26	0	83	13990	13810	13550	13370	13110	13900	13460	54	4080	500	9540	10	1	10716390	1437	7.13	0.65	12	0.01	1882.00	20724.00	24600	20240105	-45.49	12890	20241114	4.03	24600	-45.49	20240105	12890	4.03	20241114	24600	-45.49	20240105	12890	4.03	20241114	1.46	N	143160	500	53 억		134517	N	N	0	N	00	N
154	20241203	160826	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13630	190	2	1.41	245297300	18209	82.81	13440	13730	13290	17470	9410	13440	13471.21	1.27	0	-1873	14006	13722	13466	13182	12926	13865	13325	54	4030	500	9400	10	1	10716390	1461	7.24	0.66	12	0.17	1882.00	20724.00	24600	20240105	-44.59	12890	20241114	5.74	24600	-44.59	20240105	12890	5.74	20241114	24600	-44.59	20240105	12890	5.74	20241114	1.49	N	143160	500	53 억		136389	N	N	0	N	00	N
155	20241203	150856	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13660	220	2	1.64	236069440	17532	79.73	13440	13730	13290	17470	9410	13440	13465.06	1.27	0	-1773	14006	13722	13466	13182	12926	13865	13325	54	4030	500	9400	10	1	10716390	1464	7.26	0.66	12	0.16	1882.00	20724.00	24600	20240105	-44.47	12890	20241114	5.97	24600	-44.47	20240105	12890	5.97	20241114	24600	-44.47	20240105	12890	5.97	20241114	1.49	N	143160	500	53 억		136389	N	N	0	N	00	N
156	20241203	140843	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13490	50	2	0.37	192262220	14320	65.13	13440	13670	13290	17470	9410	13440	13426.13	1.27	0	-725	14006	13722	13466	13182	12926	13865	13325	54	4030	500	9400	10	1	10716390	1446	7.17	0.65	12	0.13	1882.00	20724.00	24600	20240105	-45.16	12890	20241114	4.65	24600	-45.16	20240105	12890	4.65	20241114	24600	-45.16	20240105	12890	4.65	20241114	1.49	N	143160	500	53 억		136389	N	N	0	N	00	N
157	20241203	130845	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13490	50	2	0.37	181671940	13537	61.57	13440	13670	13290	17470	9410	13440	13420.40	1.27	0	-807	14006	13722	13466	13182	12926	13865	13325	54	4030	500	9400	10	1	10716390	1446	7.17	0.65	12	0.13	1882.00	20724.00	24600	20240105	-45.16	12890	20241114	4.65	24600	-45.16	20240105	12890	4.65	20241114	24600	-45.16	20240105	12890	4.65	20241114	1.49	N	143160	500	53 억		136389	N	N	0	N	00	N
158	20241203	120855	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13540	100	2	0.74	178513660	13303	60.50	13440	13670	13290	17470	9410	13440	13419.05	1.27	0	-786	14006	13722	13466	13182	12926	13865	13325	54	4030	500	9400	10	1	10716390	1451	7.19	0.65	12	0.12	1882.00	20724.00	24600	20240105	-44.96	12890	20241114	5.04	24600	-44.96	20240105	12890	5.04	20241114	24600	-44.96	20240105	12890	5.04	20241114	1.49	N	143160	500	53 억		136389	N	N	0	N	00	N
159	20241203	110835	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13360	-80	5	-0.60	50382520	3775	17.17	13440	13570	13290	17470	9410	13440	13346.36	1.27	0	-433	14006	13722	13466	13182	12926	13865	13325	54	4030	500	9400	10	1	10716390	1432	7.10	0.64	12	0.04	1882.00	20724.00	24600	20240105	-45.69	12890	20241114	3.65	24600	-45.69	20240105	12890	3.65	20241114	24600	-45.69	20240105	12890	3.65	20241114	1.49	N	143160	500	53 억		136389	N	N	0	N	00	N
160	20241203	100823	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13440	0	3	0.00	13912730	1038	4.72	13440	13570	13360	17470	9410	13440	13403.40	1.27	0	-120	14006	13722	13466	13182	12926	13865	13325	54	4030	500	9400	10	1	10716390	1440	7.14	0.65	12	0.01	1882.00	20724.00	24600	20240105	-45.37	12890	20241114	4.27	24600	-45.37	20240105	12890	4.27	20241114	24600	-45.37	20240105	12890	4.27	20241114	1.49	N	143160	500	53 억		136389	N	N	0	N	00	N
161	20241203	090815	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13440	0	3	0.00	1626240	121	0.55	13440	13440	13440	17470	9410	13440	13440.00	1.27	0	-18	14006	13722	13466	13182	12926	13865	13325	54	4030	500	9400	10	1	10716390	1440	7.14	0.65	12	0.00	1882.00	20724.00	24600	20240105	-45.37	12890	20241114	4.27	24600	-45.37	20240105	12890	4.27	20241114	24600	-45.37	20240105	12890	4.27	20241114	1.49	N	143160	500	53 억		136389	N	N	0	N	00	N
162	20241202	160804	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13440	140	2	1.05	292212740	21988	88.12	13300	13750	13210	17290	9310	13300	13289.65	1.26	0	1322	13706	13502	13276	13072	12846	13390	12960	54	3990	500	9310	10	1	10716390	1440	7.14	0.65	12	0.21	1882.00	20724.00	24600	20240105	-45.37	12890	20241114	4.27	24600	-45.37	20240105	12890	4.27	20241114	24600	-45.37	20240105	12890	4.27	20241114	1.49	N	143160	500	53 억		135067	N	N	0	N	00	N
163	20241202	150907	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13380	80	2	0.60	285175310	21464	86.02	13300	13750	13210	17290	9310	13300	13286.21	1.26	0	1394	13706	13502	13276	13072	12846	13390	12960	54	3990	500	9310	10	1	10716390	1434	7.11	0.65	12	0.20	1882.00	20724.00	24600	20240105	-45.61	12890	20241114	3.80	24600	-45.61	20240105	12890	3.80	20241114	24600	-45.61	20240105	12890	3.80	20241114	1.49	N	143160	500	53 억		135067	N	N	0	N	00	N
164	20241202	140822	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13450	150	2	1.13	271412210	20438	81.91	13300	13750	13210	17290	9310	13300	13279.78	1.26	0	1105	13706	13502	13276	13072	12846	13390	12960	54	3990	500	9310	10	1	10716390	1441	7.15	0.65	12	0.19	1882.00	20724.00	24600	20240105	-45.33	12890	20241114	4.34	24600	-45.33	20240105	12890	4.34	20241114	24600	-45.33	20240105	12890	4.34	20241114	1.49	N	143160	500	53 억		135067	N	N	0	N	00	N
165	20241202	130817	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13420	120	2	0.90	261322530	19686	78.90	13300	13750	13210	17290	9310	13300	13274.54	1.26	0	906	13706	13502	13276	13072	12846	13390	12960	54	3990	500	9310	10	1	10716390	1438	7.13	0.65	12	0.18	1882.00	20724.00	24600	20240105	-45.45	12890	20241114	4.11	24600	-45.45	20240105	12890	4.11	20241114	24600	-45.45	20240105	12890	4.11	20241114	1.49	N	143160	500	53 억		135067	N	N	0	N	00	N
166	20241202	120834	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13300	0	3	0.00	253578300	19107	76.58	13300	13750	13210	17290	9310	13300	13271.49	1.26	0	814	13706	13502	13276	13072	12846	13390	12960	54	3990	500	9310	10	1	10716390	1425	7.07	0.64	12	0.18	1882.00	20724.00	24600	20240105	-45.93	12890	20241114	3.18	24600	-45.93	20240105	12890	3.18	20241114	24600	-45.93	20240105	12890	3.18	20241114	1.49	N	143160	500	53 억		135067	N	N	0	N	00	N
167	20241202	110749	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13240	-60	5	-0.45	211704580	15974	64.02	13300	13750	13210	17290	9310	13300	13253.07	1.26	0	671	13706	13502	13276	13072	12846	13390	12960	54	3990	500	9310	10	1	10716390	1419	7.04	0.64	12	0.15	1882.00	20724.00	24600	20240105	-46.18	12890	20241114	2.72	24600	-46.18	20240105	12890	2.72	20241114	24600	-46.18	20240105	12890	2.72	20241114	1.49	N	143160	500	53 억		135067	N	N	0	N	00	N
168	20241202	100755	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13270	-30	5	-0.23	28012300	2092	8.38	13300	13750	13250	17290	9310	13300	13390.20	1.26	0	256	13706	13502	13276	13072	12846	13390	12960	54	3990	500	9310	10	1	10716390	1422	7.05	0.64	12	0.02	1882.00	20724.00	24600	20240105	-46.06	12890	20241114	2.95	24600	-46.06	20240105	12890	2.95	20241114	24600	-46.06	20240105	12890	2.95	20241114	1.49	N	143160	500	53 억		135067	N	N	0	N	00	N
169	20241202	090753	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13410	110	2	0.83	385810	29	0.12	13300	13410	13300	17290	9310	13300	13303.79	1.26	0	9	13706	13502	13276	13072	12846	13390	12960	54	3990	500	9310	10	1	10716390	1437	7.13	0.65	12	0.00	1882.00	20724.00	24600	20240105	-45.49	12890	20241114	4.03	24600	-45.49	20240105	12890	4.03	20241114	24600	-45.49	20240105	12890	4.03	20241114	1.49	N	143160	500	53 억		135067	N	N	0	N	00	N