KissMeData/432720/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	161348	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9380	120	2	1.30	1978303730	216636	45.50	9180	9530	8750	12030	6490	9260	9129.18	0.00	-15445	-35842	10226	9742	9396	8912	8566	9985	9155	70	2770	500	5740	10	1	13929192	1307	-10.86	3.72	12	1.56	-864.00	2520.00	50958	20240104	-81.59	5880	20241209	59.52	50958	-81.59	20240104	5880	59.52	20241209	53300	-82.40	20240104	5880	59.52	20241209	0.79	N	432720	500	69 억		0	N	N	0	N	00	N
3	20241231	151332	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9380	120	2	1.30	1978303730	216636	45.50	9180	9530	8750	12030	6490	9260	9129.18	0.00	-15445	-35842	10226	9742	9396	8912	8566	9985	9155	70	2770	500	5740	10	1	13929192	1307	-10.86	3.72	12	1.56	-864.00	2520.00	50958	20240104	-81.59	5880	20241209	59.52	50958	-81.59	20240104	5880	59.52	20241209	53300	-82.40	20240104	5880	59.52	20241209	0.79	N	432720	500	69 억		0	N	N	0	N	00	N
4	20241231	141342	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9380	120	2	1.30	1978303730	216636	45.50	9180	9530	8750	12030	6490	9260	9129.18	0.00	-15445	-35842	10226	9742	9396	8912	8566	9985	9155	70	2770	500	5740	10	1	13929192	1307	-10.86	3.72	12	1.56	-864.00	2520.00	50958	20240104	-81.59	5880	20241209	59.52	50958	-81.59	20240104	5880	59.52	20241209	53300	-82.40	20240104	5880	59.52	20241209	0.79	N	432720	500	69 억		0	N	N	0	N	00	N
5	20241231	131348	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9380	120	2	1.30	1978303730	216636	45.50	9180	9530	8750	12030	6490	9260	9129.18	0.00	-15445	-35842	10226	9742	9396	8912	8566	9985	9155	70	2770	500	5740	10	1	13929192	1307	-10.86	3.72	12	1.56	-864.00	2520.00	50958	20240104	-81.59	5880	20241209	59.52	50958	-81.59	20240104	5880	59.52	20241209	53300	-82.40	20240104	5880	59.52	20241209	0.79	N	432720	500	69 억		0	N	N	0	N	00	N
6	20241231	121346	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9380	120	2	1.30	1978303730	216636	45.50	9180	9530	8750	12030	6490	9260	9129.18	0.00	-15445	-35842	10226	9742	9396	8912	8566	9985	9155	70	2770	500	5740	10	1	13929192	1307	-10.86	3.72	12	1.56	-864.00	2520.00	50958	20240104	-81.59	5880	20241209	59.52	50958	-81.59	20240104	5880	59.52	20241209	53300	-82.40	20240104	5880	59.52	20241209	0.79	N	432720	500	69 억		0	N	N	0	N	00	N
7	20241231	111346	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9380	120	2	1.30	1978303730	216636	45.50	9180	9530	8750	12030	6490	9260	9129.18	0.00	-15445	-35842	10226	9742	9396	8912	8566	9985	9155	70	2770	500	5740	10	1	13929192	1307	-10.86	3.72	12	1.56	-864.00	2520.00	50958	20240104	-81.59	5880	20241209	59.52	50958	-81.59	20240104	5880	59.52	20241209	53300	-82.40	20240104	5880	59.52	20241209	0.79	N	432720	500	69 억		0	N	N	0	N	00	N
8	20241231	101339	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9380	120	2	1.30	1978303730	216636	45.50	9180	9530	8750	12030	6490	9260	9129.18	0.00	-15445	-35842	10226	9742	9396	8912	8566	9985	9155	70	2770	500	5740	10	1	13929192	1307	-10.86	3.72	12	1.56	-864.00	2520.00	50958	20240104	-81.59	5880	20241209	59.52	50958	-81.59	20240104	5880	59.52	20241209	53300	-82.40	20240104	5880	59.52	20241209	0.79	N	432720	500	69 억		0	N	N	0	N	00	N
9	20241231	091343	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9380	120	2	1.30	1978303730	216636	45.50	9180	9530	8750	12030	6490	9260	9129.18	0.00	-15445	-35842	10226	9742	9396	8912	8566	9985	9155	70	2770	500	5740	10	1	13929192	1307	-10.86	3.72	12	1.56	-864.00	2520.00	50958	20240104	-81.59	5880	20241209	59.52	50958	-81.59	20240104	5880	59.52	20241209	53300	-82.40	20240104	5880	59.52	20241209	0.79	N	432720	500	69 억		0	N	N	0	N	00	N
10	20241230	161335	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9380	120	2	1.30	1964307570	215145	45.19	9180	9530	8750	12030	6490	9260	9129.18	0.11	0	-35842	10226	9742	9396	8912	8566	9985	9155	70	2770	500	5740	10	1	13929192	1307	-10.86	3.72	12	1.54	-864.00	2520.00	50958	20240104	-81.59	5880	20241209	59.52	50958	-81.59	20240104	5880	59.52	20241209	53300	-82.40	20240104	5880	59.52	20241209	0.79	N	432720	500	69 억		15445	N	N	0	N	00	N
11	20241230	151343	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9500	240	2	2.59	1862870260	204390	42.93	9180	9530	8750	12030	6490	9260	9113.95	0.11	0	-31339	10226	9742	9396	8912	8566	9985	9155	70	2770	500	5740	10	1	13929192	1323	-11.00	3.77	12	1.47	-864.00	2520.00	50958	20240104	-81.36	5880	20241209	61.56	50958	-81.36	20240104	5880	61.56	20241209	53300	-82.18	20240104	5880	61.56	20241209	0.79	N	432720	500	69 억		15445	N	N	0	N	00	N
12	20241230	141343	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9220	-40	5	-0.43	1408497040	156060	32.78	9180	9250	8750	12030	6490	9260	9024.63	0.11	0	-22060	10226	9742	9396	8912	8566	9985	9155	70	2770	500	5740	10	1	13929192	1284	-10.67	3.66	12	1.12	-864.00	2520.00	50958	20240104	-81.91	5880	20241209	56.80	50958	-81.91	20240104	5880	56.80	20241209	53300	-82.70	20240104	5880	56.80	20241209	0.79	N	432720	500	69 억		15445	N	N	0	N	00	N
13	20241230	131344	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9150	-110	5	-1.19	1184900700	131755	27.67	9180	9230	8750	12030	6490	9260	8992.23	0.11	0	-18190	10226	9742	9396	8912	8566	9985	9155	70	2770	500	5740	10	1	13929192	1275	-10.59	3.63	12	0.95	-864.00	2520.00	50958	20240104	-82.04	5880	20241209	55.61	50958	-82.04	20240104	5880	55.61	20241209	53300	-82.83	20240104	5880	55.61	20241209	0.79	N	432720	500	69 억		15445	N	N	0	N	00	N
14	20241230	121338	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9060	-200	5	-2.16	1080141320	120245	25.25	9180	9230	8750	12030	6490	9260	8981.72	0.11	0	-21032	10226	9742	9396	8912	8566	9985	9155	70	2770	500	5740	10	1	13929192	1262	-10.49	3.60	12	0.86	-864.00	2520.00	50958	20240104	-82.22	5880	20241209	54.08	50958	-82.22	20240104	5880	54.08	20241209	53300	-83.00	20240104	5880	54.08	20241209	0.79	N	432720	500	69 억		15445	N	N	0	N	00	N
15	20241230	111338	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9050	-210	5	-2.27	963358740	107337	22.54	9180	9230	8750	12030	6490	9260	8973.79	0.11	0	-21784	10226	9742	9396	8912	8566	9985	9155	70	2770	500	5740	10	1	13929192	1261	-10.47	3.59	12	0.77	-864.00	2520.00	50958	20240104	-82.24	5880	20241209	53.91	50958	-82.24	20240104	5880	53.91	20241209	53300	-83.02	20240104	5880	53.91	20241209	0.79	N	432720	500	69 억		15445	N	N	0	N	00	N
16	20241230	101338	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9120	-140	5	-1.51	797552100	89095	18.71	9180	9230	8750	12030	6490	9260	8950.02	0.11	0	-20632	10226	9742	9396	8912	8566	9985	9155	70	2770	500	5740	10	1	13929192	1270	-10.56	3.62	12	0.64	-864.00	2520.00	50958	20240104	-82.10	5880	20241209	55.10	50958	-82.10	20240104	5880	55.10	20241209	53300	-82.89	20240104	5880	55.10	20241209	0.79	N	432720	500	69 억		15445	N	N	0	N	00	N
17	20241230	091343	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8890	-370	5	-4.00	320999970	36030	7.57	9180	9230	8750	12030	6490	9260	8904.47	0.11	0	-9251	10226	9742	9396	8912	8566	9985	9155	70	2770	500	5740	10	1	13929192	1238	-10.29	3.53	12	0.26	-864.00	2520.00	50958	20240104	-82.55	5880	20241209	51.19	50958	-82.55	20240104	5880	51.19	20241209	53300	-83.32	20240104	5880	51.19	20241209	0.79	N	432720	500	69 억		15445	N	N	0	N	00	N
18	20241227	161334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9260	340	2	3.81	4466288170	473257	140.62	9250	9880	9050	11590	6250	8920	9437.51	0.00	0	32604	10080	9500	9200	8620	8320	9350	8470	70	2670	500	5530	10	1	13929192	1290	-10.72	3.67	12	3.40	-864.00	2520.00	50958	20240104	-81.83	5880	20241209	57.48	50958	-81.83	20240104	5880	57.48	20241209	53300	-82.63	20240104	5880	57.48	20241209	0.79	N	432720	500	69 억		0	N	N	0	N	00	N
19	20241227	151334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9180	260	2	2.91	4391246620	465139	138.21	9250	9880	9050	11590	6250	8920	9440.79	0.00	0	34221	10080	9500	9200	8620	8320	9350	8470	70	2670	500	5530	10	1	13929192	1279	-10.62	3.64	12	3.34	-864.00	2520.00	50958	20240104	-81.99	5880	20241209	56.12	50958	-81.99	20240104	5880	56.12	20241209	53300	-82.78	20240104	5880	56.12	20241209	0.79	N	432720	500	69 억		0	N	N	0	N	00	N
20	20241227	141336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9250	330	2	3.70	4165895730	440679	130.94	9250	9880	9050	11590	6250	8920	9453.44	0.00	0	45153	10080	9500	9200	8620	8320	9350	8470	70	2670	500	5530	10	1	13929192	1288	-10.71	3.67	12	3.16	-864.00	2520.00	50958	20240104	-81.85	5880	20241209	57.31	50958	-81.85	20240104	5880	57.31	20241209	53300	-82.65	20240104	5880	57.31	20241209	0.79	N	432720	500	69 억		0	N	N	0	N	00	N
21	20241227	131334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9200	280	2	3.14	3963158210	418636	124.39	9250	9880	9050	11590	6250	8920	9466.92	0.00	0	46485	10080	9500	9200	8620	8320	9350	8470	70	2670	500	5530	10	1	13929192	1281	-10.65	3.65	12	3.01	-864.00	2520.00	50958	20240104	-81.95	5880	20241209	56.46	50958	-81.95	20240104	5880	56.46	20241209	53300	-82.74	20240104	5880	56.46	20241209	0.79	N	432720	500	69 억		0	N	N	0	N	00	N
22	20241227	121335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9240	320	2	3.59	3729645760	393410	116.90	9250	9880	9050	11590	6250	8920	9480.40	0.00	0	54315	10080	9500	9200	8620	8320	9350	8470	70	2670	500	5530	10	1	13929192	1287	-10.69	3.67	12	2.82	-864.00	2520.00	50958	20240104	-81.87	5880	20241209	57.14	50958	-81.87	20240104	5880	57.14	20241209	53300	-82.66	20240104	5880	57.14	20241209	0.79	N	432720	500	69 억		0	N	N	0	N	00	N
23	20241227	111334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9430	510	2	5.72	3416774730	359831	106.92	9250	9880	9050	11590	6250	8920	9495.60	0.00	0	59654	10080	9500	9200	8620	8320	9350	8470	70	2670	500	5530	10	1	13929192	1314	-10.91	3.74	12	2.58	-864.00	2520.00	50958	20240104	-81.49	5880	20241209	60.37	50958	-81.49	20240104	5880	60.37	20241209	53300	-82.31	20240104	5880	60.37	20241209	0.79	N	432720	500	69 억		0	N	N	0	N	00	N
24	20241227	101334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9650	730	2	8.18	2690933130	283334	84.19	9250	9880	9050	11590	6250	8920	9497.52	0.00	0	46208	10080	9500	9200	8620	8320	9350	8470	70	2670	500	5530	10	1	13929192	1344	-11.17	3.83	12	2.03	-864.00	2520.00	50958	20240104	-81.06	5880	20241209	64.12	50958	-81.06	20240104	5880	64.12	20241209	53300	-81.89	20240104	5880	64.12	20241209	0.79	N	432720	500	69 억		0	N	N	0	N	00	N
25	20241227	091338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9100	180	2	2.02	476917280	51882	15.42	9250	9360	9080	11590	6250	8920	9192.69	0.00	0	5753	10080	9500	9200	8620	8320	9350	8470	70	2670	500	5530	10	1	13929192	1268	-10.53	3.61	12	0.37	-864.00	2520.00	50958	20240104	-82.14	5880	20241209	54.76	50958	-82.14	20240104	5880	54.76	20241209	53300	-82.93	20240104	5880	54.76	20241209	0.79	N	432720	500	69 억		0	N	N	0	N	00	N
26	20241226	161328	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8920	-760	5	-7.85	3058144820	333662	57.88	9630	9780	8900	12580	6780	9680	9166.06	0.00	0	27165	11266	10472	9996	9202	8726	10235	8965	70	2900	500	6000	10	1	13929192	1242	-10.32	3.54	12	2.40	-864.00	2520.00	50958	20240104	-82.50	5880	20241209	51.70	50958	-82.50	20240104	5880	51.70	20241209	53300	-83.26	20240104	5880	51.70	20241209	0.75	N	432720	500	69 억		0	N	N	0	N	00	N
27	20241226	151325	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8980	-700	5	-7.23	2979540890	324858	56.36	9630	9780	8900	12580	6780	9680	9171.83	0.00	0	26317	11266	10472	9996	9202	8726	10235	8965	70	2900	500	6000	10	1	13929192	1251	-10.39	3.56	12	2.33	-864.00	2520.00	50958	20240104	-82.38	5880	20241209	52.72	50958	-82.38	20240104	5880	52.72	20241209	53300	-83.15	20240104	5880	52.72	20241209	0.75	N	432720	500	69 억		0	N	N	0	N	00	N
28	20241226	141324	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9050	-630	5	-6.51	2658011510	289074	50.15	9630	9780	8900	12580	6780	9680	9194.92	0.00	0	15622	11266	10472	9996	9202	8726	10235	8965	70	2900	500	6000	10	1	13929192	1261	-10.47	3.59	12	2.08	-864.00	2520.00	50958	20240104	-82.24	5880	20241209	53.91	50958	-82.24	20240104	5880	53.91	20241209	53300	-83.02	20240104	5880	53.91	20241209	0.75	N	432720	500	69 억		0	N	N	0	N	00	N
29	20241226	131325	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9160	-520	5	-5.37	2384087890	258960	44.92	9630	9780	8900	12580	6780	9680	9206.39	0.00	0	14446	11266	10472	9996	9202	8726	10235	8965	70	2900	500	6000	10	1	13929192	1276	-10.60	3.63	12	1.86	-864.00	2520.00	50958	20240104	-82.02	5880	20241209	55.78	50958	-82.02	20240104	5880	55.78	20241209	53300	-82.81	20240104	5880	55.78	20241209	0.75	N	432720	500	69 억		0	N	N	0	N	00	N
30	20241226	121322	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8960	-720	5	-7.44	2057310090	222879	38.67	9630	9780	8900	12580	6780	9680	9230.61	0.00	0	22810	11266	10472	9996	9202	8726	10235	8965	70	2900	500	6000	10	1	13929192	1248	-10.37	3.56	12	1.60	-864.00	2520.00	50958	20240104	-82.42	5880	20241209	52.38	50958	-82.42	20240104	5880	52.38	20241209	53300	-83.19	20240104	5880	52.38	20241209	0.75	N	432720	500	69 억		0	N	N	0	N	00	N
31	20241226	111322	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9100	-580	5	-5.99	1439935130	154186	26.75	9630	9780	9080	12580	6780	9680	9338.95	0.00	0	15710	11266	10472	9996	9202	8726	10235	8965	70	2900	500	6000	10	1	13929192	1268	-10.53	3.61	12	1.11	-864.00	2520.00	50958	20240104	-82.14	5880	20241209	54.76	50958	-82.14	20240104	5880	54.76	20241209	53300	-82.93	20240104	5880	54.76	20241209	0.75	N	432720	500	69 억		0	N	N	0	N	00	N
32	20241226	101324	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9250	-430	5	-4.44	971097060	103142	17.89	9630	9780	9240	12580	6780	9680	9415.15	0.00	0	16423	11266	10472	9996	9202	8726	10235	8965	70	2900	500	6000	10	1	13929192	1288	-10.71	3.67	12	0.74	-864.00	2520.00	50958	20240104	-81.85	5880	20241209	57.31	50958	-81.85	20240104	5880	57.31	20241209	53300	-82.65	20240104	5880	57.31	20241209	0.75	N	432720	500	69 억		0	N	N	0	N	00	N
33	20241226	091319	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9390	-290	5	-3.00	348032190	36529	6.34	9630	9780	9360	12580	6780	9680	9527.56	0.00	0	7502	11266	10472	9996	9202	8726	10235	8965	70	2900	500	6000	10	1	13929192	1308	-10.87	3.73	12	0.26	-864.00	2520.00	50958	20240104	-81.57	5880	20241209	59.69	50958	-81.57	20240104	5880	59.69	20241209	53300	-82.38	20240104	5880	59.69	20241209	0.75	N	432720	500	69 억		0	N	N	0	N	00	N
34	20241224	161322	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9680	100	2	1.04	5775848190	572057	171.99	10160	10790	9520	12450	6710	9580	10096.71	0.00	0	-49036	10353	9966	9593	9206	8833	10160	9400	70	2870	500	5930	10	1	13929192	1348	-11.20	3.84	12	4.11	-864.00	2520.00	50958	20240104	-81.00	5880	20241209	64.63	50958	-81.00	20240104	5880	64.63	20241209	53300	-81.84	20240104	5880	64.63	20241209	0.82	N	432720	500	69 억		0	N	N	7	N	00	N
35	20241224	151322	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9640	60	2	0.63	5697556660	563956	169.55	10160	10790	9520	12450	6710	9580	10102.84	0.00	0	-48368	10353	9966	9593	9206	8833	10160	9400	70	2870	500	5930	10	1	13929192	1343	-11.16	3.83	12	4.05	-864.00	2520.00	50958	20240104	-81.08	5880	20241209	63.95	50958	-81.08	20240104	5880	63.95	20241209	53300	-81.91	20240104	5880	63.95	20241209	0.82	N	432720	500	69 억		0	N	N	7	N	00	N
36	20241224	141319	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9650	70	2	0.73	5500154560	543501	163.40	10160	10790	9520	12450	6710	9580	10119.86	0.00	0	-42085	10353	9966	9593	9206	8833	10160	9400	70	2870	500	5930	10	1	13929192	1344	-11.17	3.83	12	3.90	-864.00	2520.00	50958	20240104	-81.06	5880	20241209	64.12	50958	-81.06	20240104	5880	64.12	20241209	53300	-81.89	20240104	5880	64.12	20241209	0.82	N	432720	500	69 억		0	N	N	7	N	00	N
37	20241224	131321	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9650	70	2	0.73	5389188400	532024	159.95	10160	10790	9520	12450	6710	9580	10129.60	0.00	0	-39161	10353	9966	9593	9206	8833	10160	9400	70	2870	500	5930	10	1	13929192	1344	-11.17	3.83	12	3.82	-864.00	2520.00	50958	20240104	-81.06	5880	20241209	64.12	50958	-81.06	20240104	5880	64.12	20241209	53300	-81.89	20240104	5880	64.12	20241209	0.82	N	432720	500	69 억		0	N	N	7	N	00	N
38	20241224	121323	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9720	140	2	1.46	4999866080	491566	147.79	10160	10790	9660	12450	6710	9580	10171.30	0.00	0	-36166	10353	9966	9593	9206	8833	10160	9400	70	2870	500	5930	10	1	13929192	1354	-11.25	3.86	12	3.53	-864.00	2520.00	50958	20240104	-80.93	5880	20241209	65.31	50958	-80.93	20240104	5880	65.31	20241209	53300	-81.76	20240104	5880	65.31	20241209	0.82	N	432720	500	69 억		0	N	N	7	N	00	N
39	20241224	111322	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9720	140	2	1.46	4719235030	462697	139.11	10160	10790	9700	12450	6710	9580	10199.41	0.00	0	-38506	10353	9966	9593	9206	8833	10160	9400	70	2870	500	5930	10	1	13929192	1354	-11.25	3.86	12	3.32	-864.00	2520.00	50958	20240104	-80.93	5880	20241209	65.31	50958	-80.93	20240104	5880	65.31	20241209	53300	-81.76	20240104	5880	65.31	20241209	0.82	N	432720	500	69 억		0	N	N	7	N	00	N
40	20241224	101321	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9820	240	2	2.51	4067510390	396385	119.17	10160	10790	9820	12450	6710	9580	10261.51	0.00	0	-37923	10353	9966	9593	9206	8833	10160	9400	70	2870	500	5930	10	1	13929192	1368	-11.37	3.90	12	2.85	-864.00	2520.00	50958	20240104	-80.73	5880	20241209	67.01	50958	-80.73	20240104	5880	67.01	20241209	53300	-81.58	20240104	5880	67.01	20241209	0.82	N	432720	500	69 억		0	N	N	7	N	00	N
41	20241224	091328	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10210	630	2	6.58	2733258280	263858	79.33	10160	10790	10010	12450	6710	9580	10358.82	0.00	0	-43918	10353	9966	9593	9206	8833	10160	9400	70	2870	500	5930	10	1	13929192	1422	-11.82	4.05	12	1.89	-864.00	2520.00	50958	20240104	-79.96	5880	20241209	73.64	50958	-79.96	20240104	5880	73.64	20241209	53300	-80.84	20240104	5880	73.64	20241209	0.82	N	432720	500	69 억		0	N	N	7	N	00	N
42	20241223	161312	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9580	310	2	3.34	3161684650	328682	64.24	9450	9980	9220	12050	6490	9270	9619.39	0.05	0	-12731	10590	9930	9560	8900	8530	9745	8715	70	2780	500	5740	10	1	13923592	1334	-11.09	3.80	12	2.36	-864.00	2520.00	50958	20240104	-81.20	5880	20241209	62.93	50958	-81.20	20240104	5880	62.93	20241209	53300	-82.03	20240104	5880	62.93	20241209	0.84	N	432720	500	69 억		7604	N	N	7	N	00	N
43	20241223	151315	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9570	300	2	3.24	3077454240	319889	62.52	9450	9980	9220	12050	6490	9270	9620.38	0.05	0	-12499	10590	9930	9560	8900	8530	9745	8715	70	2780	500	5740	10	1	13923592	1332	-11.08	3.80	12	2.30	-864.00	2520.00	50958	20240104	-81.22	5880	20241209	62.76	50958	-81.22	20240104	5880	62.76	20241209	53300	-82.05	20240104	5880	62.76	20241209	0.84	N	432720	500	69 억		7604	N	N	0	N	00	N
44	20241223	141312	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9660	390	2	4.21	2785970190	289553	56.59	9450	9980	9220	12050	6490	9270	9621.62	0.05	0	-10437	10590	9930	9560	8900	8530	9745	8715	70	2780	500	5740	10	1	13923592	1345	-11.18	3.83	12	2.08	-864.00	2520.00	50958	20240104	-81.04	5880	20241209	64.29	50958	-81.04	20240104	5880	64.29	20241209	53300	-81.88	20240104	5880	64.29	20241209	0.84	N	432720	500	69 억		7604	N	N	0	N	00	N
45	20241223	131311	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9650	380	2	4.10	2589162440	269137	52.60	9450	9980	9220	12050	6490	9270	9620.24	0.05	0	-13177	10590	9930	9560	8900	8530	9745	8715	70	2780	500	5740	10	1	13923592	1344	-11.17	3.83	12	1.93	-864.00	2520.00	50958	20240104	-81.06	5880	20241209	64.12	50958	-81.06	20240104	5880	64.12	20241209	53300	-81.89	20240104	5880	64.12	20241209	0.84	N	432720	500	69 억		7604	N	N	0	N	00	N
46	20241223	121315	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9590	320	2	3.45	2475026270	257251	50.28	9450	9980	9220	12050	6490	9270	9621.06	0.05	0	-6726	10590	9930	9560	8900	8530	9745	8715	70	2780	500	5740	10	1	13923592	1335	-11.10	3.81	12	1.85	-864.00	2520.00	50958	20240104	-81.18	5880	20241209	63.10	50958	-81.18	20240104	5880	63.10	20241209	53300	-82.01	20240104	5880	63.10	20241209	0.84	N	432720	500	69 억		7604	N	N	0	N	00	N
47	20241223	111309	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9640	370	2	3.99	2227466840	231419	45.23	9450	9980	9220	12050	6490	9270	9625.25	0.05	0	-7533	10590	9930	9560	8900	8530	9745	8715	70	2780	500	5740	10	1	13923592	1342	-11.16	3.83	12	1.66	-864.00	2520.00	50958	20240104	-81.08	5880	20241209	63.95	50958	-81.08	20240104	5880	63.95	20241209	53300	-81.91	20240104	5880	63.95	20241209	0.84	N	432720	500	69 억		7604	N	N	0	N	00	N
48	20241223	101303	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9930	660	2	7.12	1631074690	170491	33.32	9450	9980	9220	12050	6490	9270	9566.93	0.05	0	-6751	10590	9930	9560	8900	8530	9745	8715	70	2780	500	5740	10	1	13923592	1383	-11.49	3.94	12	1.22	-864.00	2520.00	50958	20240104	-80.51	5880	20241209	68.88	50958	-80.51	20240104	5880	68.88	20241209	53300	-81.37	20240104	5880	68.88	20241209	0.84	N	432720	500	69 억		7604	N	N	0	N	00	N
49	20241223	091309	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9440	170	2	1.83	424569630	44746	8.75	9450	9700	9300	12050	6490	9270	9488.44	0.05	0	-2327	10590	9930	9560	8900	8530	9745	8715	70	2780	500	5740	10	1	13923592	1314	-10.93	3.75	12	0.32	-864.00	2520.00	50958	20240104	-81.47	5880	20241209	60.54	50958	-81.47	20240104	5880	60.54	20241209	53300	-82.29	20240104	5880	60.54	20241209	0.84	N	432720	500	69 억		7604	N	N	0	N	00	N
50	20241220	161303	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9270	-590	5	-5.98	4902930210	507638	36.47	9800	10220	9190	12810	6910	9860	9659.02	0.00	0	39872	11793	10826	10023	9056	8253	11310	9540	70	2950	500	6110	10	1	13923592	1291	-10.73	3.68	12	3.65	-864.00	2520.00	50958	20240104	-81.81	5880	20241209	57.65	50958	-81.81	20240104	5880	57.65	20241209	53300	-82.61	20240104	5880	57.65	20241209	0.73	N	432720	500	69 억		0	N	N	0	N	00	N
51	20241220	151307	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9310	-550	5	-5.58	4780658100	494480	35.53	9800	10220	9190	12810	6910	9860	9667.99	0.00	0	39183	11793	10826	10023	9056	8253	11310	9540	70	2950	500	6110	10	1	13923592	1296	-10.78	3.69	12	3.55	-864.00	2520.00	50958	20240104	-81.73	5880	20241209	58.33	50958	-81.73	20240104	5880	58.33	20241209	53300	-82.53	20240104	5880	58.33	20241209	0.73	N	432720	500	69 억		0	N	N	0	N	00	N
52	20241220	141305	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9410	-450	5	-4.56	4522303880	466768	33.53	9800	10220	9190	12810	6910	9860	9688.49	0.00	0	38110	11793	10826	10023	9056	8253	11310	9540	70	2950	500	6110	10	1	13923592	1310	-10.89	3.73	12	3.35	-864.00	2520.00	50958	20240104	-81.53	5880	20241209	60.03	50958	-81.53	20240104	5880	60.03	20241209	53300	-82.35	20240104	5880	60.03	20241209	0.73	N	432720	500	69 억		0	N	N	0	N	00	N
53	20241220	131304	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9260	-600	5	-6.09	4166979680	428590	30.79	9800	10220	9260	12810	6910	9860	9722.48	0.00	0	36286	11793	10826	10023	9056	8253	11310	9540	70	2950	500	6110	10	1	13923592	1289	-10.72	3.67	12	3.08	-864.00	2520.00	50958	20240104	-81.83	5880	20241209	57.48	50958	-81.83	20240104	5880	57.48	20241209	53300	-82.63	20240104	5880	57.48	20241209	0.73	N	432720	500	69 억		0	N	N	0	N	00	N
54	20241220	121302	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9410	-450	5	-4.56	3742481850	383161	27.53	9800	10220	9350	12810	6910	9860	9767.35	0.00	0	27632	11793	10826	10023	9056	8253	11310	9540	70	2950	500	6110	10	1	13923592	1310	-10.89	3.73	12	2.75	-864.00	2520.00	50958	20240104	-81.53	5880	20241209	60.03	50958	-81.53	20240104	5880	60.03	20241209	53300	-82.35	20240104	5880	60.03	20241209	0.73	N	432720	500	69 억		0	N	N	0	N	00	N
55	20241220	111301	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9450	-410	5	-4.16	3385695050	345328	24.81	9800	10220	9350	12810	6910	9860	9804.26	0.00	0	25494	11793	10826	10023	9056	8253	11310	9540	70	2950	500	6110	10	1	13923592	1316	-10.94	3.75	12	2.48	-864.00	2520.00	50958	20240104	-81.46	5880	20241209	60.71	50958	-81.46	20240104	5880	60.71	20241209	53300	-82.27	20240104	5880	60.71	20241209	0.73	N	432720	500	69 억		0	N	N	0	N	00	N
56	20241220	101303	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9730	-130	5	-1.32	2513746570	253239	18.19	9800	10220	9500	12810	6910	9860	9926.42	0.00	0	11004	11793	10826	10023	9056	8253	11310	9540	70	2950	500	6110	10	1	13923592	1355	-11.26	3.86	12	1.82	-864.00	2520.00	50958	20240104	-80.91	5880	20241209	65.48	50958	-80.91	20240104	5880	65.48	20241209	53300	-81.74	20240104	5880	65.48	20241209	0.73	N	432720	500	69 억		0	N	N	0	N	00	N
57	20241220	091305	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9950	90	2	0.91	576909660	58525	4.20	9800	10040	9700	12810	6910	9860	9857.48	0.00	0	5796	11793	10826	10023	9056	8253	11310	9540	70	2950	500	6110	10	1	13923592	1385	-11.52	3.95	12	0.42	-864.00	2520.00	50958	20240104	-80.47	5880	20241209	69.22	50958	-80.47	20240104	5880	69.22	20241209	53300	-81.33	20240104	5880	69.22	20241209	0.73	N	432720	500	69 억		0	N	N	0	N	00	N
58	20241219	161258	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9860	230	2	2.39	14055216950	1384661	67.76	9300	10990	9220	12510	6750	9630	10151.38	0.19	0	-55043	11390	10510	9410	8530	7430	10950	8970	70	2880	500	5970	10	1	13923592	1373	-11.41	3.91	12	9.94	-864.00	2520.00	50958	20240104	-80.65	5880	20241209	67.69	50958	-80.65	20240104	5880	67.69	20241209	53300	-81.50	20240104	5880	67.69	20241209	0.62	N	432720	500	69 억		26909	N	N	33	N	00	N
59	20241219	151257	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9810	180	2	1.87	13831035860	1361910	66.65	9300	10990	9220	12510	6750	9630	10156.23	0.19	0	-56639	11390	10510	9410	8530	7430	10950	8970	70	2880	500	5970	10	1	13923592	1366	-11.35	3.89	12	9.78	-864.00	2520.00	50958	20240104	-80.75	5880	20241209	66.84	50958	-80.75	20240104	5880	66.84	20241209	53300	-81.59	20240104	5880	66.84	20241209	0.62	N	432720	500	69 억		26909	N	N	33	N	00	N
60	20241219	141259	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9980	350	2	3.63	13197010250	1297821	63.51	9300	10990	9220	12510	6750	9630	10169.25	0.19	0	-54542	11390	10510	9410	8530	7430	10950	8970	70	2880	500	5970	10	1	13923592	1390	-11.55	3.96	12	9.32	-864.00	2520.00	50958	20240104	-80.42	5880	20241209	69.73	50958	-80.42	20240104	5880	69.73	20241209	53300	-81.28	20240104	5880	69.73	20241209	0.62	N	432720	500	69 억		26909	N	N	33	N	00	N
61	20241219	131258	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9960	330	2	3.43	12829195770	1260978	61.71	9300	10990	9220	12510	6750	9630	10174.70	0.19	0	-52026	11390	10510	9410	8530	7430	10950	8970	70	2880	500	5970	10	1	13923592	1387	-11.53	3.95	12	9.06	-864.00	2520.00	50958	20240104	-80.45	5880	20241209	69.39	50958	-80.45	20240104	5880	69.39	20241209	53300	-81.31	20240104	5880	69.39	20241209	0.62	N	432720	500	69 억		26909	N	N	33	N	00	N
62	20241219	121301	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10090	460	2	4.78	12105736650	1188677	58.17	9300	10990	9220	12510	6750	9630	10184.96	0.19	0	-48659	11390	10510	9410	8530	7430	10950	8970	70	2880	500	5970	10	1	13923592	1405	-11.68	4.00	12	8.54	-864.00	2520.00	50958	20240104	-80.20	5880	20241209	71.60	50958	-80.20	20240104	5880	71.60	20241209	53300	-81.07	20240104	5880	71.60	20241209	0.62	N	432720	500	69 억		26909	N	N	33	N	00	N
63	20241219	111257	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10030	400	2	4.15	11578762570	1136466	55.62	9300	10990	9220	12510	6750	9630	10189.18	0.19	0	-47326	11390	10510	9410	8530	7430	10950	8970	70	2880	500	5970	10	1	13923592	1397	-11.61	3.98	12	8.16	-864.00	2520.00	50958	20240104	-80.32	5880	20241209	70.58	50958	-80.32	20240104	5880	70.58	20241209	53300	-81.18	20240104	5880	70.58	20241209	0.62	N	432720	500	69 억		26909	N	N	33	N	00	N
64	20241219	101250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10030	400	2	4.15	10661282110	1045037	51.14	9300	10990	9220	12510	6750	9630	10202.70	0.19	0	-32572	11390	10510	9410	8530	7430	10950	8970	70	2880	500	5970	10	1	13923592	1397	-11.61	3.98	12	7.51	-864.00	2520.00	50958	20240104	-80.32	5880	20241209	70.58	50958	-80.32	20240104	5880	70.58	20241209	53300	-81.18	20240104	5880	70.58	20241209	0.62	N	432720	500	69 억		26909	N	N	33	N	00	N
65	20241219	091301	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10160	530	2	5.50	3436859730	348745	17.07	9300	10190	9220	12510	6750	9630	9855.97	0.19	0	5862	11390	10510	9410	8530	7430	10950	8970	70	2880	500	5970	10	1	13923592	1415	-11.76	4.03	12	2.50	-864.00	2520.00	50958	20240104	-80.06	5880	20241209	72.79	50958	-80.06	20240104	5880	72.79	20241209	53300	-80.94	20240104	5880	72.79	20241209	0.62	N	432720	500	69 억		26909	N	N	33	N	00	N
66	20241218	161254	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9630	950	2	10.94	18983816170	2036004	136.21	8560	10290	8310	11280	6080	8680	9324.59	0.75	0	-73201	9826	9252	8336	7762	6846	9540	8050	70	2600	500	5380	10	1	13923592	1341	-11.15	3.82	12	14.62	-864.00	2520.00	50958	20240104	-81.10	5880	20241209	63.78	50958	-81.10	20240104	5880	63.78	20241209	53300	-81.93	20240104	5880	63.78	20241209	0.62	N	432720	500	69 억		104073	N	N	33	N	00	N
67	20241218	151258	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9610	930	2	10.71	18686124980	2005097	134.14	8560	10290	8310	11280	6080	8680	9320.22	0.75	0	-69567	9826	9252	8336	7762	6846	9540	8050	70	2600	500	5380	10	1	13923592	1338	-11.12	3.81	12	14.40	-864.00	2520.00	50958	20240104	-81.14	5880	20241209	63.44	50958	-81.14	20240104	5880	63.44	20241209	53300	-81.97	20240104	5880	63.44	20241209	0.62	N	432720	500	69 억		104073	N	N	16	N	00	N
68	20241218	141248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9600	920	2	10.60	17924405670	1925766	128.83	8560	10290	8310	11280	6080	8680	9308.60	0.75	0	-69585	9826	9252	8336	7762	6846	9540	8050	70	2600	500	5380	10	1	13923592	1337	-11.11	3.81	12	13.83	-864.00	2520.00	50958	20240104	-81.16	5880	20241209	63.27	50958	-81.16	20240104	5880	63.27	20241209	53300	-81.99	20240104	5880	63.27	20241209	0.62	N	432720	500	69 억		104073	N	N	16	N	00	N
69	20241218	131257	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9310	630	2	7.26	17119355410	1840778	123.15	8560	10290	8310	11280	6080	8680	9301.02	0.75	0	-68354	9826	9252	8336	7762	6846	9540	8050	70	2600	500	5380	10	1	13923592	1296	-10.78	3.69	12	13.22	-864.00	2520.00	50958	20240104	-81.73	5880	20241209	58.33	50958	-81.73	20240104	5880	58.33	20241209	53300	-82.53	20240104	5880	58.33	20241209	0.62	N	432720	500	69 억		104073	N	N	16	N	00	N
70	20241218	121249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9320	640	2	7.37	15643052380	1685506	112.76	8560	10290	8310	11280	6080	8680	9281.94	0.75	0	-73886	9826	9252	8336	7762	6846	9540	8050	70	2600	500	5380	10	1	13923592	1298	-10.79	3.70	12	12.11	-864.00	2520.00	50958	20240104	-81.71	5880	20241209	58.50	50958	-81.71	20240104	5880	58.50	20241209	53300	-82.51	20240104	5880	58.50	20241209	0.62	N	432720	500	69 억		104073	N	N	16	N	00	N
71	20241218	111249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9380	700	2	8.06	9159866970	1023990	68.50	8560	9540	8310	11280	6080	8680	8946.01	0.75	0	-60536	9826	9252	8336	7762	6846	9540	8050	70	2600	500	5380	10	1	13923592	1306	-10.86	3.72	12	7.35	-864.00	2520.00	50958	20240104	-81.59	5880	20241209	59.52	50958	-81.59	20240104	5880	59.52	20241209	53300	-82.40	20240104	5880	59.52	20241209	0.62	N	432720	500	69 억		104073	N	N	16	N	00	N
72	20241218	101256	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8830	150	2	1.73	5467635010	624322	41.77	8560	9120	8310	11280	6080	8680	8758.07	0.75	0	-62859	9826	9252	8336	7762	6846	9540	8050	70	2600	500	5380	10	1	13923592	1229	-10.22	3.50	12	4.48	-864.00	2520.00	50958	20240104	-82.67	5880	20241209	50.17	50958	-82.67	20240104	5880	50.17	20241209	53300	-83.43	20240104	5880	50.17	20241209	0.62	N	432720	500	69 억		104073	N	N	16	N	00	N
73	20241218	091301	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8490	-190	5	-2.19	686687210	81313	5.44	8560	8560	8310	11280	6080	8680	8436.47	0.75	0	9051	9826	9252	8336	7762	6846	9540	8050	70	2600	500	5380	10	1	13923592	1182	-9.83	3.37	12	0.58	-864.00	2520.00	50958	20240104	-83.34	5880	20241209	44.39	50958	-83.34	20240104	5880	44.39	20241209	53300	-84.07	20240104	5880	44.39	20241209	0.62	N	432720	500	69 억		104073	N	N	16	N	00	N
74	20241217	161251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8680	1380	2	18.90	12306465570	1478541	1893.60	7450	8910	7420	9490	5110	7300	8322.40	1.59	0	-117222	7660	7480	7190	7010	6720	7335	6865	70	2190	500	4520	10	1	13923592	1209	-10.05	3.44	12	10.62	-864.00	2520.00	50958	20240104	-82.97	5880	20241209	47.62	50958	-82.97	20240104	5880	47.62	20241209	53300	-83.71	20240104	5880	47.62	20241209	0.63	N	432720	500	69 억		221471	N	N	16	N	00	N
75	20241217	151256	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8700	1400	2	19.18	11743598040	1413592	1810.42	7450	8910	7420	9490	5110	7300	8307.63	1.59	0	-118009	7660	7480	7190	7010	6720	7335	6865	70	2190	500	4520	10	1	13923592	1211	-10.07	3.45	12	10.15	-864.00	2520.00	50958	20240104	-82.93	5880	20241209	47.96	50958	-82.93	20240104	5880	47.96	20241209	53300	-83.68	20240104	5880	47.96	20241209	0.63	N	432720	500	69 억		221471	N	N	82	N	00	N
76	20241217	141247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8630	1330	2	18.22	7996206290	982081	1257.77	7450	8780	7420	9490	5110	7300	8142.10	1.59	0	-81271	7660	7480	7190	7010	6720	7335	6865	70	2190	500	4520	10	1	13923592	1202	-9.99	3.42	12	7.05	-864.00	2520.00	50958	20240104	-83.06	5880	20241209	46.77	50958	-83.06	20240104	5880	46.77	20241209	53300	-83.81	20240104	5880	46.77	20241209	0.63	N	432720	500	69 억		221471	N	N	82	N	00	N
77	20241217	131239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7810	510	2	6.99	4315039070	546920	700.45	7450	8300	7420	9490	5110	7300	7889.71	1.59	0	-49393	7660	7480	7190	7010	6720	7335	6865	70	2190	500	4520	10	1	13923592	1087	-9.04	3.10	12	3.93	-864.00	2520.00	50958	20240104	-84.67	5880	20241209	32.82	50958	-84.67	20240104	5880	32.82	20241209	53300	-85.35	20240104	5880	32.82	20241209	0.63	N	432720	500	69 억		221471	N	N	82	N	00	N
78	20241217	121207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7950	650	2	8.90	4013688140	508667	651.46	7450	8300	7420	9490	5110	7300	7890.60	1.59	0	-48620	7660	7480	7190	7010	6720	7335	6865	70	2190	500	4520	10	1	13923592	1107	-9.20	3.15	12	3.65	-864.00	2520.00	50958	20240104	-84.40	5880	20241209	35.20	50958	-84.40	20240104	5880	35.20	20241209	53300	-85.08	20240104	5880	35.20	20241209	0.63	N	432720	500	69 억		221471	N	N	82	N	00	N
79	20241217	111231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7990	690	2	9.45	3451415020	438463	561.55	7450	8300	7420	9490	5110	7300	7871.62	1.59	0	-58821	7660	7480	7190	7010	6720	7335	6865	70	2190	500	4520	10	1	13923592	1112	-9.25	3.17	12	3.15	-864.00	2520.00	50958	20240104	-84.32	5880	20241209	35.88	50958	-84.32	20240104	5880	35.88	20241209	53300	-85.01	20240104	5880	35.88	20241209	0.63	N	432720	500	69 억		221471	N	N	82	N	00	N
80	20241217	101237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7790	490	2	6.71	2960871950	376323	481.96	7450	8300	7420	9490	5110	7300	7867.90	1.59	0	-62029	7660	7480	7190	7010	6720	7335	6865	70	2190	500	4520	10	1	13923592	1085	-9.02	3.09	12	2.70	-864.00	2520.00	50958	20240104	-84.71	5880	20241209	32.48	50958	-84.71	20240104	5880	32.48	20241209	53300	-85.38	20240104	5880	32.48	20241209	0.63	N	432720	500	69 억		221471	N	N	82	N	00	N
81	20241217	091254	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7870	570	2	7.81	1592040200	198434	254.14	7450	8300	7420	9490	5110	7300	8023.02	1.59	0	-15160	7660	7480	7190	7010	6720	7335	6865	70	2190	500	4520	10	1	13923592	1096	-9.11	3.12	12	1.43	-864.00	2520.00	50958	20240104	-84.56	5880	20241209	33.84	50958	-84.56	20240104	5880	33.84	20241209	53300	-85.23	20240104	5880	33.84	20241209	0.63	N	432720	500	69 억		221471	N	N	82	N	00	N
82	20241216	161243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7300	100	2	1.39	562175980	77464	115.50	7360	7370	6900	9360	5040	7200	7257.19	1.50	0	13090	7433	7316	7133	7016	6833	7375	7075	70	2160	500	4460	10	1	13923592	1016	-8.45	2.90	12	0.56	-864.00	2520.00	50958	20240104	-85.67	5880	20241209	24.15	50958	-85.67	20240104	5880	24.15	20241209	53300	-86.30	20240104	5880	24.15	20241209	0.65	N	432720	500	69 억		208365	N	N	82	N	00	N
83	20241216	151253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7250	50	2	0.69	546411810	75303	112.28	7360	7370	6900	9360	5040	7200	7256.18	1.50	0	12373	7433	7316	7133	7016	6833	7375	7075	70	2160	500	4460	10	1	13923592	1009	-8.39	2.88	12	0.54	-864.00	2520.00	50958	20240104	-85.77	5880	20241209	23.30	50958	-85.77	20240104	5880	23.30	20241209	53300	-86.40	20240104	5880	23.30	20241209	0.65	N	432720	500	69 억		208365	N	N	13	N	00	N
84	20241216	141251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7270	70	2	0.97	515331910	71026	105.90	7360	7370	6900	9360	5040	7200	7255.54	1.50	0	12496	7433	7316	7133	7016	6833	7375	7075	70	2160	500	4460	10	1	13923592	1012	-8.41	2.88	12	0.51	-864.00	2520.00	50958	20240104	-85.73	5880	20241209	23.64	50958	-85.73	20240104	5880	23.64	20241209	53300	-86.36	20240104	5880	23.64	20241209	0.65	N	432720	500	69 억		208365	N	N	13	N	00	N
85	20241216	131253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7250	50	2	0.69	486733860	67083	100.03	7360	7370	6900	9360	5040	7200	7255.70	1.50	0	11412	7433	7316	7133	7016	6833	7375	7075	70	2160	500	4460	10	1	13923592	1009	-8.39	2.88	12	0.48	-864.00	2520.00	50958	20240104	-85.77	5880	20241209	23.30	50958	-85.77	20240104	5880	23.30	20241209	53300	-86.40	20240104	5880	23.30	20241209	0.65	N	432720	500	69 억		208365	N	N	13	N	00	N
86	20241216	121252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7210	10	2	0.14	448775680	61853	92.23	7360	7370	6900	9360	5040	7200	7255.52	1.50	0	13482	7433	7316	7133	7016	6833	7375	7075	70	2160	500	4460	10	1	13923592	1004	-8.34	2.86	12	0.44	-864.00	2520.00	50958	20240104	-85.85	5880	20241209	22.62	50958	-85.85	20240104	5880	22.62	20241209	53300	-86.47	20240104	5880	22.62	20241209	0.65	N	432720	500	69 억		208365	N	N	13	N	00	N
87	20241216	111251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7280	80	2	1.11	381005190	52490	78.27	7360	7370	6900	9360	5040	7200	7258.62	1.50	0	11070	7433	7316	7133	7016	6833	7375	7075	70	2160	500	4460	10	1	13923592	1014	-8.43	2.89	12	0.38	-864.00	2520.00	50958	20240104	-85.71	5880	20241209	23.81	50958	-85.71	20240104	5880	23.81	20241209	53300	-86.34	20240104	5880	23.81	20241209	0.65	N	432720	500	69 억		208365	N	N	13	N	00	N
88	20241216	101252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7310	110	2	1.53	248820940	34199	50.99	7360	7370	6900	9360	5040	7200	7275.68	1.50	0	5443	7433	7316	7133	7016	6833	7375	7075	70	2160	500	4460	10	1	13923592	1018	-8.46	2.90	12	0.25	-864.00	2520.00	50958	20240104	-85.65	5880	20241209	24.32	50958	-85.65	20240104	5880	24.32	20241209	53300	-86.29	20240104	5880	24.32	20241209	0.65	N	432720	500	69 억		208365	N	N	13	N	00	N
89	20241216	091253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7340	140	2	1.94	94846090	13038	19.44	7360	7370	6900	9360	5040	7200	7274.59	1.50	0	1544	7433	7316	7133	7016	6833	7375	7075	70	2160	500	4460	10	1	13923592	1022	-8.50	2.91	12	0.09	-864.00	2520.00	50958	20240104	-85.60	5880	20241209	24.83	50958	-85.60	20240104	5880	24.83	20241209	53300	-86.23	20240104	5880	24.83	20241209	0.65	N	432720	500	69 억		208365	N	N	13	N	00	N
90	20241213	161244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7200	100	2	1.41	477232070	66939	58.78	7100	7250	6950	9230	4970	7100	7129.30	1.49	0	1514	7346	7222	7066	6942	6786	7285	7005	70	2130	500	4400	10	1	13923592	1002	-8.33	2.86	12	0.48	-864.00	2520.00	50958	20240104	-85.87	5880	20241209	22.45	50958	-85.87	20240104	5880	22.45	20241209	53300	-86.49	20240104	5880	22.45	20241209	0.68	N	432720	500	69 억		206897	N	N	13	N	00	N
91	20241213	151249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7160	60	2	0.85	468260550	65690	57.68	7100	7250	6950	9230	4970	7100	7128.34	1.49	0	1156	7346	7222	7066	6942	6786	7285	7005	70	2130	500	4400	10	1	13923592	997	-8.29	2.84	12	0.47	-864.00	2520.00	50958	20240104	-85.95	5880	20241209	21.77	50958	-85.95	20240104	5880	21.77	20241209	53300	-86.57	20240104	5880	21.77	20241209	0.68	N	432720	500	69 억		206897	N	N	90	N	00	N
92	20241213	141248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7190	90	2	1.27	406852730	57083	50.13	7100	7250	6950	9230	4970	7100	7127.39	1.49	0	449	7346	7222	7066	6942	6786	7285	7005	70	2130	500	4400	10	1	13923592	1001	-8.32	2.85	12	0.41	-864.00	2520.00	50958	20240104	-85.89	5880	20241209	22.28	50958	-85.89	20240104	5880	22.28	20241209	53300	-86.51	20240104	5880	22.28	20241209	0.68	N	432720	500	69 억		206897	N	N	90	N	00	N
93	20241213	131250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7220	120	2	1.69	322322410	45343	39.82	7100	7230	6950	9230	4970	7100	7108.54	1.49	0	-1441	7346	7222	7066	6942	6786	7285	7005	70	2130	500	4400	10	1	13923592	1005	-8.36	2.87	12	0.33	-864.00	2520.00	50958	20240104	-85.83	5880	20241209	22.79	50958	-85.83	20240104	5880	22.79	20241209	53300	-86.45	20240104	5880	22.79	20241209	0.68	N	432720	500	69 억		206897	N	N	90	N	00	N
94	20241213	121249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7160	60	2	0.85	278413810	39255	34.47	7100	7220	6950	9230	4970	7100	7092.44	1.49	0	-2449	7346	7222	7066	6942	6786	7285	7005	70	2130	500	4400	10	1	13923592	997	-8.29	2.84	12	0.28	-864.00	2520.00	50958	20240104	-85.95	5880	20241209	21.77	50958	-85.95	20240104	5880	21.77	20241209	53300	-86.57	20240104	5880	21.77	20241209	0.68	N	432720	500	69 억		206897	N	N	90	N	00	N
95	20241213	111247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7090	-10	5	-0.14	150332020	21346	18.74	7100	7180	6950	9230	4970	7100	7042.63	1.49	0	3424	7346	7222	7066	6942	6786	7285	7005	70	2130	500	4400	10	1	13923592	987	-8.21	2.81	12	0.15	-864.00	2520.00	50958	20240104	-86.09	5880	20241209	20.58	50958	-86.09	20240104	5880	20.58	20241209	53300	-86.70	20240104	5880	20.58	20241209	0.68	N	432720	500	69 억		206897	N	N	90	N	00	N
96	20241213	101239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7010	-90	5	-1.27	116883470	16606	14.58	7100	7180	6950	9230	4970	7100	7038.63	1.49	0	2601	7346	7222	7066	6942	6786	7285	7005	70	2130	500	4400	10	1	13923592	976	-8.11	2.78	12	0.12	-864.00	2520.00	50958	20240104	-86.24	5880	20241209	19.22	50958	-86.24	20240104	5880	19.22	20241209	53300	-86.85	20240104	5880	19.22	20241209	0.68	N	432720	500	69 억		206897	N	N	90	N	00	N
97	20241213	091241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7060	-40	5	-0.56	28995870	4086	3.59	7100	7180	7040	9230	4970	7100	7096.40	1.49	0	677	7346	7222	7066	6942	6786	7285	7005	70	2130	500	4400	10	1	13923592	983	-8.17	2.80	12	0.03	-864.00	2520.00	50958	20240104	-86.15	5880	20241209	20.07	50958	-86.15	20240104	5880	20.07	20241209	53300	-86.75	20240104	5880	20.07	20241209	0.68	N	432720	500	69 억		206897	N	N	90	N	00	N
98	20241212	161246	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7100	110	2	1.57	801281230	113564	90.35	7010	7190	6910	9080	4900	6990	7055.93	1.40	0	11665	7470	7230	6760	6520	6050	7350	6640	70	2090	500	4330	10	1	13923592	989	-8.22	2.82	12	0.82	-864.00	2520.00	50958	20240104	-86.07	5880	20241209	20.75	50958	-86.07	20240104	5880	20.75	20241209	53300	-86.68	20240104	5880	20.75	20241209	0.67	N	432720	500	69 억		195188	N	N	90	N	00	N
99	20241212	151240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7100	110	2	1.57	768838840	108993	86.71	7010	7190	6910	9080	4900	6990	7054.26	1.40	0	10586	7470	7230	6760	6520	6050	7350	6640	70	2090	500	4330	10	1	13923592	989	-8.22	2.82	12	0.78	-864.00	2520.00	50958	20240104	-86.07	5880	20241209	20.75	50958	-86.07	20240104	5880	20.75	20241209	53300	-86.68	20240104	5880	20.75	20241209	0.67	N	432720	500	69 억		195188	N	N	42	N	00	N
100	20241212	141237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7080	90	2	1.29	671528480	95356	75.86	7010	7170	6910	9080	4900	6990	7042.55	1.40	0	8711	7470	7230	6760	6520	6050	7350	6640	70	2090	500	4330	10	1	13923592	986	-8.19	2.81	12	0.68	-864.00	2520.00	50958	20240104	-86.11	5880	20241209	20.41	50958	-86.11	20240104	5880	20.41	20241209	53300	-86.72	20240104	5880	20.41	20241209	0.67	N	432720	500	69 억		195188	N	N	42	N	00	N
101	20241212	131226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6940	-50	5	-0.72	590870250	83943	66.78	7010	7170	6910	9080	4900	6990	7039.18	1.40	0	9693	7470	7230	6760	6520	6050	7350	6640	70	2090	500	4330	10	1	13923592	966	-8.03	2.75	12	0.60	-864.00	2520.00	50958	20240104	-86.38	5880	20241209	18.03	50958	-86.38	20240104	5880	18.03	20241209	53300	-86.98	20240104	5880	18.03	20241209	0.67	N	432720	500	69 억		195188	N	N	42	N	00	N
102	20241212	121220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6960	-30	5	-0.43	567089360	80527	64.06	7010	7170	6910	9080	4900	6990	7042.49	1.40	0	10988	7470	7230	6760	6520	6050	7350	6640	70	2090	500	4330	10	1	13923592	969	-8.06	2.76	12	0.58	-864.00	2520.00	50958	20240104	-86.34	5880	20241209	18.37	50958	-86.34	20240104	5880	18.37	20241209	53300	-86.94	20240104	5880	18.37	20241209	0.67	N	432720	500	69 억		195188	N	N	42	N	00	N
103	20241212	111230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7040	50	2	0.72	482503000	68423	54.43	7010	7170	6910	9080	4900	6990	7052.13	1.40	0	5860	7470	7230	6760	6520	6050	7350	6640	70	2090	500	4330	10	1	13923592	980	-8.15	2.79	12	0.49	-864.00	2520.00	50958	20240104	-86.18	5880	20241209	19.73	50958	-86.18	20240104	5880	19.73	20241209	53300	-86.79	20240104	5880	19.73	20241209	0.67	N	432720	500	69 억		195188	N	N	42	N	00	N
104	20241212	101229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6940	-50	5	-0.72	391492380	55458	44.12	7010	7170	6910	9080	4900	6990	7059.76	1.40	0	3067	7470	7230	6760	6520	6050	7350	6640	70	2090	500	4330	10	1	13923592	966	-8.03	2.75	12	0.40	-864.00	2520.00	50958	20240104	-86.38	5880	20241209	18.03	50958	-86.38	20240104	5880	18.03	20241209	53300	-86.98	20240104	5880	18.03	20241209	0.67	N	432720	500	69 억		195188	N	N	42	N	00	N
105	20241212	091239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7170	180	2	2.58	118541690	16698	13.28	7010	7170	6940	9080	4900	6990	7101.83	1.40	0	584	7470	7230	6760	6520	6050	7350	6640	70	2090	500	4330	10	1	13923592	998	-8.30	2.85	12	0.12	-864.00	2520.00	50958	20240104	-85.93	5880	20241209	21.94	50958	-85.93	20240104	5880	21.94	20241209	53300	-86.55	20240104	5880	21.94	20241209	0.67	N	432720	500	69 억		195188	N	N	42	N	00	N
106	20241211	161232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6990	700	2	11.13	853090270	125267	164.76	6290	7000	6290	8170	4410	6290	6809.82	1.19	0	29283	6583	6436	6183	6036	5783	6510	6110	70	1880	500	3890	10	1	13923592	973	-8.09	2.77	12	0.90	-864.00	2520.00	50958	20240104	-86.28	5880	20241209	18.88	50958	-86.28	20240104	5880	18.88	20241209	53300	-86.89	20240104	5880	18.88	20241209	0.70	N	432720	500	69 억		165985	N	N	42	N	00	N
107	20241211	151144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6940	650	2	10.33	794944010	116921	153.78	6290	7000	6290	8170	4410	6290	6798.98	1.19	0	26944	6583	6436	6183	6036	5783	6510	6110	70	1880	500	3890	10	1	13923592	966	-8.03	2.75	12	0.84	-864.00	2520.00	50958	20240104	-86.38	5880	20241209	18.03	50958	-86.38	20240104	5880	18.03	20241209	53300	-86.98	20240104	5880	18.03	20241209	0.70	N	432720	500	69 억		165985	N	N	279	N	00	N
108	20241211	141241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6850	560	2	8.90	748577680	110186	144.92	6290	7000	6290	8170	4410	6290	6793.76	1.19	0	24170	6583	6436	6183	6036	5783	6510	6110	70	1880	500	3890	10	1	13923592	954	-7.93	2.72	12	0.79	-864.00	2520.00	50958	20240104	-86.56	5880	20241209	16.50	50958	-86.56	20240104	5880	16.50	20241209	53300	-87.15	20240104	5880	16.50	20241209	0.70	N	432720	500	69 억		165985	N	N	279	N	00	N
109	20241211	131243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6870	580	2	9.22	687424110	101260	133.18	6290	7000	6290	8170	4410	6290	6788.70	1.19	0	19489	6583	6436	6183	6036	5783	6510	6110	70	1880	500	3890	10	1	13923592	957	-7.95	2.73	12	0.73	-864.00	2520.00	50958	20240104	-86.52	5880	20241209	16.84	50958	-86.52	20240104	5880	16.84	20241209	53300	-87.11	20240104	5880	16.84	20241209	0.70	N	432720	500	69 억		165985	N	N	279	N	00	N
110	20241211	121244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6860	570	2	9.06	627687040	92604	121.80	6290	7000	6290	8170	4410	6290	6778.18	1.19	0	20292	6583	6436	6183	6036	5783	6510	6110	70	1880	500	3890	10	1	13923592	955	-7.94	2.72	12	0.67	-864.00	2520.00	50958	20240104	-86.54	5880	20241209	16.67	50958	-86.54	20240104	5880	16.67	20241209	53300	-87.13	20240104	5880	16.67	20241209	0.70	N	432720	500	69 억		165985	N	N	279	N	00	N
111	20241211	111240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6840	550	2	8.74	555843380	82135	108.03	6290	7000	6290	8170	4410	6290	6767.44	1.19	0	14675	6583	6436	6183	6036	5783	6510	6110	70	1880	500	3890	10	1	13923592	952	-7.92	2.71	12	0.59	-864.00	2520.00	50958	20240104	-86.58	5880	20241209	16.33	50958	-86.58	20240104	5880	16.33	20241209	53300	-87.17	20240104	5880	16.33	20241209	0.70	N	432720	500	69 억		165985	N	N	279	N	00	N
112	20241211	101240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6810	520	2	8.27	313741460	46984	61.80	6290	6820	6290	8170	4410	6290	6677.62	1.19	0	10932	6583	6436	6183	6036	5783	6510	6110	70	1880	500	3890	10	1	13923592	948	-7.88	2.70	12	0.34	-864.00	2520.00	50958	20240104	-86.64	5880	20241209	15.82	50958	-86.64	20240104	5880	15.82	20241209	53300	-87.22	20240104	5880	15.82	20241209	0.70	N	432720	500	69 억		165985	N	N	279	N	00	N
113	20241211	091246	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6500	210	2	3.34	36683280	5678	7.47	6290	6550	6290	8170	4410	6290	6460.60	1.19	0	3204	6583	6436	6183	6036	5783	6510	6110	70	1880	500	3890	10	1	13923592	905	-7.52	2.58	12	0.04	-864.00	2520.00	50958	20240104	-87.24	5880	20241209	10.54	50958	-87.24	20240104	5880	10.54	20241209	53300	-87.80	20240104	5880	10.54	20241209	0.70	N	432720	500	69 억		165985	N	N	279	N	00	N
114	20241210	161229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6290	390	2	6.61	470493590	75926	48.85	5930	6330	5930	7670	4130	5900	6196.80	1.01	0	25041	6580	6240	6060	5720	5540	6150	5630	70	1770	500	3650	10	1	13923592	876	-7.28	2.50	12	0.55	-864.00	2520.00	50958	20240104	-87.66	5880	20241209	6.97	50958	-87.66	20240104	5880	6.97	20241209	53300	-88.20	20240104	5880	6.97	20241209	0.69	N	432720	500	69 억		140932	N	N	279	N	00	N
115	20241210	151232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6260	360	2	6.10	449380560	72569	46.69	5930	6330	5930	7670	4130	5900	6192.58	1.01	0	25370	6580	6240	6060	5720	5540	6150	5630	70	1770	500	3650	10	1	13923592	872	-7.25	2.48	12	0.52	-864.00	2520.00	50958	20240104	-87.72	5880	20241209	6.46	50958	-87.72	20240104	5880	6.46	20241209	53300	-88.26	20240104	5880	6.46	20241209	0.69	N	432720	500	69 억		140932	N	N	169	N	00	N
116	20241210	141231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6230	330	2	5.59	402508970	65074	41.87	5930	6330	5930	7670	4130	5900	6185.54	1.01	0	23519	6580	6240	6060	5720	5540	6150	5630	70	1770	500	3650	10	1	13923592	867	-7.21	2.47	12	0.47	-864.00	2520.00	50958	20240104	-87.77	5880	20241209	5.95	50958	-87.77	20240104	5880	5.95	20241209	53300	-88.31	20240104	5880	5.95	20241209	0.69	N	432720	500	69 억		140932	N	N	169	N	00	N
117	20241210	131233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6220	320	2	5.42	360773880	58384	37.56	5930	6330	5930	7670	4130	5900	6179.47	1.01	0	22259	6580	6240	6060	5720	5540	6150	5630	70	1770	500	3650	10	1	13923592	866	-7.20	2.47	12	0.42	-864.00	2520.00	50958	20240104	-87.79	5880	20241209	5.78	50958	-87.79	20240104	5880	5.78	20241209	53300	-88.33	20240104	5880	5.78	20241209	0.69	N	432720	500	69 억		140932	N	N	169	N	00	N
118	20241210	121230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6210	310	2	5.25	305067120	49423	31.80	5930	6330	5930	7670	4130	5900	6172.74	1.01	0	16685	6580	6240	6060	5720	5540	6150	5630	70	1770	500	3650	10	1	13923592	865	-7.19	2.46	12	0.35	-864.00	2520.00	50958	20240104	-87.81	5880	20241209	5.61	50958	-87.81	20240104	5880	5.61	20241209	53300	-88.35	20240104	5880	5.61	20241209	0.69	N	432720	500	69 억		140932	N	N	169	N	00	N
119	20241210	111230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6280	380	2	6.44	261505990	42486	27.33	5930	6300	5930	7670	4130	5900	6155.29	1.01	0	12992	6580	6240	6060	5720	5540	6150	5630	70	1770	500	3650	10	1	13923592	874	-7.27	2.49	12	0.31	-864.00	2520.00	50958	20240104	-87.68	5880	20241209	6.80	50958	-87.68	20240104	5880	6.80	20241209	53300	-88.22	20240104	5880	6.80	20241209	0.69	N	432720	500	69 억		140932	N	N	169	N	00	N
120	20241210	101232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6170	270	2	4.58	157560170	25735	16.56	5930	6220	5930	7670	4130	5900	6122.67	1.01	0	9943	6580	6240	6060	5720	5540	6150	5630	70	1770	500	3650	10	1	13923592	859	-7.14	2.45	12	0.18	-864.00	2520.00	50958	20240104	-87.89	5880	20241209	4.93	50958	-87.89	20240104	5880	4.93	20241209	53300	-88.42	20240104	5880	4.93	20241209	0.69	N	432720	500	69 억		140932	N	N	169	N	00	N
121	20241210	091239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6130	230	2	3.90	49438180	8128	5.23	5930	6170	5930	7670	4130	5900	6083.13	1.01	0	2660	6580	6240	6060	5720	5540	6150	5630	70	1770	500	3650	10	1	13923592	854	-7.09	2.43	12	0.06	-864.00	2520.00	50958	20240104	-87.97	5880	20241209	4.25	50958	-87.97	20240104	5880	4.25	20241209	53300	-88.50	20240104	5880	4.25	20241209	0.69	N	432720	500	69 억		140932	N	N	169	N	00	N
122	20241209	161227	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5900	-610	5	-9.37	926716540	154848	68.89	6250	6400	5880	8460	4560	6510	5984.55	0.97	0	5542	7456	6982	6666	6192	5876	6825	6035	70	1950	500	4030	10	1	13923592	821	-6.83	2.34	12	1.11	-864.00	2520.00	50958	20240104	-88.42	5880	20241209	0.34	50958	-88.42	20240104	5880	0.34	20241209	53300	-88.93	20240104	5880	0.34	20241209	0.72	N	432720	500	69 억		135015	N	N	169	N	00	N
123	20241209	151229	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5900	-610	5	-9.37	893858810	149285	66.42	6250	6400	5880	8460	4560	6510	5987.42	0.97	0	5707	7456	6982	6666	6192	5876	6825	6035	70	1950	500	4030	10	1	13923592	821	-6.83	2.34	12	1.07	-864.00	2520.00	50958	20240104	-88.42	5880	20241209	0.34	50958	-88.42	20240104	5880	0.34	20241209	53300	-88.93	20240104	5880	0.34	20241209	0.72	N	432720	500	69 억		135015	N	N	260	N	00	N
124	20241209	141227	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5940	-570	5	-8.76	789837900	131769	58.62	6250	6400	5880	8460	4560	6510	5993.91	0.97	0	9129	7456	6982	6666	6192	5876	6825	6035	70	1950	500	4030	10	1	13923592	827	-6.88	2.36	12	0.95	-864.00	2520.00	50958	20240104	-88.34	5880	20241209	1.02	50958	-88.34	20240104	5880	1.02	20241209	53300	-88.86	20240104	5880	1.02	20241209	0.72	N	432720	500	69 억		135015	N	N	260	N	00	N
125	20241209	131232	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5900	-610	5	-9.37	632481680	105152	46.78	6250	6400	5900	8460	4560	6510	6014.69	0.97	0	4247	7456	6982	6666	6192	5876	6825	6035	70	1950	500	4030	10	1	13923592	821	-6.83	2.34	12	0.76	-864.00	2520.00	50958	20240104	-88.42	5900	20241209	0.00	50958	-88.42	20240104	5900	0.00	20241209	53300	-88.93	20240104	5900	0.00	20241209	0.72	N	432720	500	69 억		135015	N	N	260	N	00	N
126	20241209	121228	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5990	-520	5	-7.99	525066440	87050	38.73	6250	6400	5920	8460	4560	6510	6031.51	0.97	0	6106	7456	6982	6666	6192	5876	6825	6035	70	1950	500	4030	10	1	13923592	834	-6.93	2.38	12	0.63	-864.00	2520.00	50958	20240104	-88.25	5920	20241209	1.18	50958	-88.25	20240104	5920	1.18	20241209	53300	-88.76	20240104	5920	1.18	20241209	0.72	N	432720	500	69 억		135015	N	N	260	N	00	N
127	20241209	111228	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6020	-490	5	-7.53	462135130	76549	34.06	6250	6400	5920	8460	4560	6510	6036.81	0.97	0	2995	7456	6982	6666	6192	5876	6825	6035	70	1950	500	4030	10	1	13923592	838	-6.97	2.39	12	0.55	-864.00	2520.00	50958	20240104	-88.19	5920	20241209	1.69	50958	-88.19	20240104	5920	1.69	20241209	53300	-88.71	20240104	5920	1.69	20241209	0.72	N	432720	500	69 억		135015	N	N	260	N	00	N
128	20241209	101225	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5950	-560	5	-8.60	378990300	62772	27.93	6250	6400	5920	8460	4560	6510	6037.19	0.97	0	5220	7456	6982	6666	6192	5876	6825	6035	70	1950	500	4030	10	1	13923592	828	-6.89	2.36	12	0.45	-864.00	2520.00	50958	20240104	-88.32	5920	20241209	0.51	50958	-88.32	20240104	5920	0.51	20241209	53300	-88.84	20240104	5920	0.51	20241209	0.72	N	432720	500	69 억		135015	N	N	260	N	00	N
129	20241209	091219	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6150	-360	5	-5.53	87620710	14196	6.32	6250	6400	6020	8460	4560	6510	6171.02	0.97	0	-42	7456	6982	6666	6192	5876	6825	6035	70	1950	500	4030	10	1	13923592	856	-7.12	2.44	12	0.10	-864.00	2520.00	50958	20240104	-87.93	6020	20241209	2.16	50958	-87.93	20240104	6020	2.16	20241209	53300	-88.46	20240104	6020	2.16	20241209	0.72	N	432720	500	69 억		135015	N	N	260	N	00	N
130	20241206	161217	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6510	-640	5	-8.95	1478102940	224141	178.32	7140	7140	6350	9290	5010	7150	6594.47	1.21	0	-33914	7623	7386	7093	6856	6563	7505	6975	70	2140	500	4430	10	1	13923592	906	-7.53	2.58	12	1.61	-864.00	2520.00	50958	20240104	-87.22	6350	20241206	2.52	50958	-87.22	20240104	6350	2.52	20241206	53300	-87.79	20240104	6350	2.52	20241206	0.71	N	432720	500	69 억		168802	N	N	260	N	00	N
131	20241206	151222	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6510	-640	5	-8.95	1451278910	220029	175.05	7140	7140	6350	9290	5010	7150	6595.78	1.21	0	-34385	7623	7386	7093	6856	6563	7505	6975	70	2140	500	4430	10	1	13923592	906	-7.53	2.58	12	1.58	-864.00	2520.00	50958	20240104	-87.22	6350	20241206	2.52	50958	-87.22	20240104	6350	2.52	20241206	53300	-87.79	20240104	6350	2.52	20241206	0.71	N	432720	500	69 억		168802	N	N	0	N	00	N
132	20241206	141219	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6540	-610	5	-8.53	1336004870	202473	161.08	7140	7140	6350	9290	5010	7150	6598.36	1.21	0	-35234	7623	7386	7093	6856	6563	7505	6975	70	2140	500	4430	10	1	13923592	911	-7.57	2.60	12	1.45	-864.00	2520.00	50958	20240104	-87.17	6350	20241206	2.99	50958	-87.17	20240104	6350	2.99	20241206	53300	-87.73	20240104	6350	2.99	20241206	0.71	N	432720	500	69 억		168802	N	N	0	N	00	N
133	20241206	131219	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6520	-630	5	-8.81	1265665320	191668	152.49	7140	7140	6350	9290	5010	7150	6603.35	1.21	0	-36764	7623	7386	7093	6856	6563	7505	6975	70	2140	500	4430	10	1	13923592	908	-7.55	2.59	12	1.38	-864.00	2520.00	50958	20240104	-87.21	6350	20241206	2.68	50958	-87.21	20240104	6350	2.68	20241206	53300	-87.77	20240104	6350	2.68	20241206	0.71	N	432720	500	69 억		168802	N	N	0	N	00	N
134	20241206	121211	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6560	-590	5	-8.25	1174876780	177772	141.43	7140	7140	6350	9290	5010	7150	6608.81	1.21	0	-33624	7623	7386	7093	6856	6563	7505	6975	70	2140	500	4430	10	1	13923592	913	-7.59	2.60	12	1.28	-864.00	2520.00	50958	20240104	-87.13	6350	20241206	3.31	50958	-87.13	20240104	6350	3.31	20241206	53300	-87.69	20240104	6350	3.31	20241206	0.71	N	432720	500	69 억		168802	N	N	0	N	00	N
135	20241206	111209	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6480	-670	5	-9.37	1063669250	160743	127.88	7140	7140	6350	9290	5010	7150	6617.11	1.21	0	-28803	7623	7386	7093	6856	6563	7505	6975	70	2140	500	4430	10	1	13923592	902	-7.50	2.57	12	1.15	-864.00	2520.00	50958	20240104	-87.28	6350	20241206	2.05	50958	-87.28	20240104	6350	2.05	20241206	53300	-87.84	20240104	6350	2.05	20241206	0.71	N	432720	500	69 억		168802	N	N	0	N	00	N
136	20241206	101209	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6600	-550	5	-7.69	580354210	85987	68.41	7140	7140	6520	9290	5010	7150	6749.20	1.21	0	-10457	7623	7386	7093	6856	6563	7505	6975	70	2140	500	4430	10	1	13923592	919	-7.64	2.62	12	0.62	-864.00	2520.00	50958	20240104	-87.05	6520	20241206	1.23	50958	-87.05	20240104	6520	1.23	20241206	53300	-87.62	20240104	6520	1.23	20241206	0.71	N	432720	500	69 억		168802	N	N	0	N	00	N
137	20241206	091219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6850	-300	5	-4.20	119837630	17246	13.72	7140	7140	6850	9290	5010	7150	6948.40	1.21	0	-5110	7623	7386	7093	6856	6563	7505	6975	70	2140	500	4430	10	1	13923592	954	-7.93	2.72	12	0.12	-864.00	2520.00	50958	20240104	-86.56	6600	20241202	3.79	50958	-86.56	20240104	6600	3.79	20241202	53300	-87.15	20240104	6600	3.79	20241202	0.71	N	432720	500	69 억		168802	N	N	0	N	00	N
138	20241205	161154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7150	250	2	3.62	889972900	125034	130.64	6930	7330	6800	8970	4830	6900	7117.70	1.12	0	12681	7280	7090	6910	6720	6540	7185	6815	70	2070	500	4270	10	1	13923592	996	-8.28	2.84	12	0.90	-864.00	2520.00	50958	20240104	-85.97	6600	20241202	8.33	50958	-85.97	20240104	6600	8.33	20241202	53300	-86.59	20240104	6600	8.33	20241202	0.76	N	432720	500	69 억		155790	N	N	0	N	00	N
139	20241205	151203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7070	170	2	2.46	862655300	121206	126.64	6930	7330	6800	8970	4830	6900	7117.27	1.12	0	13009	7280	7090	6910	6720	6540	7185	6815	70	2070	500	4270	10	1	13923592	984	-8.18	2.81	12	0.87	-864.00	2520.00	50958	20240104	-86.13	6600	20241202	7.12	50958	-86.13	20240104	6600	7.12	20241202	53300	-86.74	20240104	6600	7.12	20241202	0.76	N	432720	500	69 억		155790	N	N	0	N	00	N
140	20241205	141147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7200	300	2	4.35	771819640	108427	113.29	6930	7330	6800	8970	4830	6900	7118.33	1.12	0	12717	7280	7090	6910	6720	6540	7185	6815	70	2070	500	4270	10	1	13923592	1002	-8.33	2.86	12	0.78	-864.00	2520.00	50958	20240104	-85.87	6600	20241202	9.09	50958	-85.87	20240104	6600	9.09	20241202	53300	-86.49	20240104	6600	9.09	20241202	0.76	N	432720	500	69 억		155790	N	N	0	N	00	N
141	20241205	131157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7130	230	2	3.33	556787610	78716	82.25	6930	7220	6800	8970	4830	6900	7073.37	1.12	0	6987	7280	7090	6910	6720	6540	7185	6815	70	2070	500	4270	10	1	13923592	993	-8.25	2.83	12	0.57	-864.00	2520.00	50958	20240104	-86.01	6600	20241202	8.03	50958	-86.01	20240104	6600	8.03	20241202	53300	-86.62	20240104	6600	8.03	20241202	0.76	N	432720	500	69 억		155790	N	N	0	N	00	N
142	20241205	121157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7170	270	2	3.91	469433720	66512	69.50	6930	7220	6800	8970	4830	6900	7057.88	1.12	0	4494	7280	7090	6910	6720	6540	7185	6815	70	2070	500	4270	10	1	13923592	998	-8.30	2.85	12	0.48	-864.00	2520.00	50958	20240104	-85.93	6600	20241202	8.64	50958	-85.93	20240104	6600	8.64	20241202	53300	-86.55	20240104	6600	8.64	20241202	0.76	N	432720	500	69 억		155790	N	N	0	N	00	N
143	20241205	111155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7110	210	2	3.04	436733150	61932	64.71	6930	7220	6800	8970	4830	6900	7051.82	1.12	0	1653	7280	7090	6910	6720	6540	7185	6815	70	2070	500	4270	10	1	13923592	990	-8.23	2.82	12	0.44	-864.00	2520.00	50958	20240104	-86.05	6600	20241202	7.73	50958	-86.05	20240104	6600	7.73	20241202	53300	-86.66	20240104	6600	7.73	20241202	0.76	N	432720	500	69 억		155790	N	N	0	N	00	N
144	20241205	101154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7120	220	2	3.19	330664070	47111	49.22	6930	7210	6800	8970	4830	6900	7018.83	1.12	0	1520	7280	7090	6910	6720	6540	7185	6815	70	2070	500	4270	10	1	13923592	991	-8.24	2.83	12	0.34	-864.00	2520.00	50958	20240104	-86.03	6600	20241202	7.88	50958	-86.03	20240104	6600	7.88	20241202	53300	-86.64	20240104	6600	7.88	20241202	0.76	N	432720	500	69 억		155790	N	N	0	N	00	N
145	20241205	091202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7000	100	2	1.45	56222190	8062	8.42	6930	7010	6910	8970	4830	6900	6973.73	1.12	0	-2984	7280	7090	6910	6720	6540	7185	6815	70	2070	500	4270	10	1	13923592	975	-8.10	2.78	12	0.06	-864.00	2520.00	50958	20240104	-86.26	6600	20241202	6.06	50958	-86.26	20240104	6600	6.06	20241202	53300	-86.87	20240104	6600	6.06	20241202	0.76	N	432720	500	69 억		155790	N	N	0	N	00	N
146	20241204	161134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6900	-140	5	-1.99	655695310	95403	13.60	6750	7100	6730	9150	4930	7040	6872.89	1.08	0	4268	8400	7720	7160	6480	5920	8060	6820	70	2110	500	4360	10	1	13923592	961	-7.99	2.74	12	0.69	-864.00	2520.00	50958	20240104	-86.46	6600	20241202	4.55	50958	-86.46	20240104	6600	4.55	20241202	53300	-87.05	20240104	6600	4.55	20241202	0.77	N	432720	500	69 억		150847	N	N	0	N	00	N
147	20241204	151136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6890	-150	5	-2.13	624926530	90940	12.97	6750	7100	6730	9150	4930	7040	6871.85	1.08	0	7514	8400	7720	7160	6480	5920	8060	6820	70	2110	500	4360	10	1	13923592	959	-7.97	2.73	12	0.65	-864.00	2520.00	50958	20240104	-86.48	6600	20241202	4.39	50958	-86.48	20240104	6600	4.39	20241202	53300	-87.07	20240104	6600	4.39	20241202	0.77	N	432720	500	69 억		150847	N	N	0	N	00	N
148	20241204	141139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6830	-210	5	-2.98	580045990	84368	12.03	6750	7100	6730	9150	4930	7040	6875.19	1.08	0	7983	8400	7720	7160	6480	5920	8060	6820	70	2110	500	4360	10	1	13923592	951	-7.91	2.71	12	0.61	-864.00	2520.00	50958	20240104	-86.60	6600	20241202	3.48	50958	-86.60	20240104	6600	3.48	20241202	53300	-87.19	20240104	6600	3.48	20241202	0.77	N	432720	500	69 억		150847	N	N	0	N	00	N
149	20241204	131132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6910	-130	5	-1.85	546835760	79516	11.34	6750	7100	6730	9150	4930	7040	6877.05	1.08	0	10800	8400	7720	7160	6480	5920	8060	6820	70	2110	500	4360	10	1	13923592	962	-8.00	2.74	12	0.57	-864.00	2520.00	50958	20240104	-86.44	6600	20241202	4.70	50958	-86.44	20240104	6600	4.70	20241202	53300	-87.04	20240104	6600	4.70	20241202	0.77	N	432720	500	69 억		150847	N	N	0	N	00	N
150	20241204	121126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6830	-210	5	-2.98	512874230	74576	10.63	6750	7100	6730	9150	4930	7040	6877.20	1.08	0	10066	8400	7720	7160	6480	5920	8060	6820	70	2110	500	4360	10	1	13923592	951	-7.91	2.71	12	0.54	-864.00	2520.00	50958	20240104	-86.60	6600	20241202	3.48	50958	-86.60	20240104	6600	3.48	20241202	53300	-87.19	20240104	6600	3.48	20241202	0.77	N	432720	500	69 억		150847	N	N	0	N	00	N
151	20241204	111114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6880	-160	5	-2.27	429289310	62395	8.90	6750	7100	6730	9150	4930	7040	6880.18	1.08	0	9472	8400	7720	7160	6480	5920	8060	6820	70	2110	500	4360	10	1	13923592	958	-7.96	2.73	12	0.45	-864.00	2520.00	50958	20240104	-86.50	6600	20241202	4.24	50958	-86.50	20240104	6600	4.24	20241202	53300	-87.09	20240104	6600	4.24	20241202	0.77	N	432720	500	69 억		150847	N	N	0	N	00	N
152	20241204	101115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6850	-190	5	-2.70	314593690	45654	6.51	6750	7100	6730	9150	4930	7040	6890.82	1.08	0	8828	8400	7720	7160	6480	5920	8060	6820	70	2110	500	4360	10	1	13923592	954	-7.93	2.72	12	0.33	-864.00	2520.00	50958	20240104	-86.56	6600	20241202	3.79	50958	-86.56	20240104	6600	3.79	20241202	53300	-87.15	20240104	6600	3.79	20241202	0.77	N	432720	500	69 억		150847	N	N	0	N	00	N
153	20241204	091139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7000	-40	5	-0.57	102453580	14872	2.12	6750	7020	6730	9150	4930	7040	6889.00	1.08	0	7216	8400	7720	7160	6480	5920	8060	6820	70	2110	500	4360	10	1	13923592	975	-8.10	2.78	12	0.11	-864.00	2520.00	50958	20240104	-86.26	6600	20241202	6.06	50958	-86.26	20240104	6600	6.06	20241202	53300	-86.87	20240104	6600	6.06	20241202	0.77	N	432720	500	69 억		150847	N	N	0	N	00	N
154	20241203	161223	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7040	440	2	6.67	5106693720	699866	772.08	6600	7840	6600	8580	4620	6600	7297.10	1.14	0	-8586	7026	6812	6706	6492	6386	6760	6440	70	1980	500	4090	10	1	13923592	980	-8.15	2.79	12	5.03	-864.00	2520.00	50958	20240104	-86.18	6600	20241203	6.67	50958	-86.18	20240104	6600	6.67	20241203	53300	-86.79	20240104	6600	6.67	20241203	0.75	N	432720	500	69 억		159367	N	N	32	N	00	N
155	20241203	151313	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7020	420	2	6.36	5045292350	691134	762.45	6600	7840	6600	8580	4620	6600	7300.08	1.14	0	-11357	7026	6812	6706	6492	6386	6760	6440	70	1980	500	4090	10	1	13923592	977	-8.12	2.79	12	4.96	-864.00	2520.00	50958	20240104	-86.22	6600	20241203	6.36	50958	-86.22	20240104	6600	6.36	20241203	53300	-86.83	20240104	6600	6.36	20241203	0.75	N	432720	500	69 억		159367	N	N	32	N	00	N
156	20241203	141247	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7050	450	2	6.82	4894113070	669665	738.76	6600	7840	6600	8580	4620	6600	7308.36	1.14	0	-18935	7026	6812	6706	6492	6386	6760	6440	70	1980	500	4090	10	1	13923592	982	-8.16	2.80	12	4.81	-864.00	2520.00	50958	20240104	-86.17	6600	20241203	6.82	50958	-86.17	20240104	6600	6.82	20241203	53300	-86.77	20240104	6600	6.82	20241203	0.75	N	432720	500	69 억		159367	N	N	32	N	00	N
157	20241203	131245	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7060	460	2	6.97	4814549880	658338	726.27	6600	7840	6600	8580	4620	6600	7313.25	1.14	0	-21893	7026	6812	6706	6492	6386	6760	6440	70	1980	500	4090	10	1	13923592	983	-8.17	2.80	12	4.73	-864.00	2520.00	50958	20240104	-86.15	6600	20241203	6.97	50958	-86.15	20240104	6600	6.97	20241203	53300	-86.75	20240104	6600	6.97	20241203	0.75	N	432720	500	69 억		159367	N	N	32	N	00	N
158	20241203	121307	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7030	430	2	6.52	4633806790	632864	698.16	6600	7840	6600	8580	4620	6600	7322.02	1.14	0	-27846	7026	6812	6706	6492	6386	6760	6440	70	1980	500	4090	10	1	13923592	979	-8.14	2.79	12	4.55	-864.00	2520.00	50958	20240104	-86.20	6600	20241203	6.52	50958	-86.20	20240104	6600	6.52	20241203	53300	-86.81	20240104	6600	6.52	20241203	0.75	N	432720	500	69 억		159367	N	N	32	N	00	N
159	20241203	111236	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6980	380	2	5.76	4518627250	616455	680.06	6600	7840	6600	8580	4620	6600	7330.08	1.14	0	-29606	7026	6812	6706	6492	6386	6760	6440	70	1980	500	4090	10	1	13923592	972	-8.08	2.77	12	4.43	-864.00	2520.00	50958	20240104	-86.30	6600	20241203	5.76	50958	-86.30	20240104	6600	5.76	20241203	53300	-86.90	20240104	6600	5.76	20241203	0.75	N	432720	500	69 억		159367	N	N	32	N	00	N
160	20241203	101224	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6980	380	2	5.76	4252233300	578427	638.11	6600	7840	6600	8580	4620	6600	7351.44	1.14	0	-25964	7026	6812	6706	6492	6386	6760	6440	70	1980	500	4090	10	1	13923592	972	-8.08	2.77	12	4.15	-864.00	2520.00	50958	20240104	-86.30	6600	20241203	5.76	50958	-86.30	20240104	6600	5.76	20241203	53300	-86.90	20240104	6600	5.76	20241203	0.75	N	432720	500	69 억		159367	N	N	32	N	00	N
161	20241203	091212	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7180	580	2	8.79	320760020	45856	50.59	6600	7250	6600	8580	4620	6600	6995.41	1.14	0	-3149	7026	6812	6706	6492	6386	6760	6440	70	1980	500	4090	10	1	13923592	1000	-8.31	2.85	12	0.33	-864.00	2520.00	50958	20240104	-85.91	6600	20241203	8.79	50958	-85.91	20240104	6600	8.79	20241203	53300	-86.53	20240104	6600	8.79	20241203	0.75	N	432720	500	69 억		159367	N	N	32	N	00	N
162	20241202	161153	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6600	-190	5	-2.80	604742150	90494	120.28	6780	6920	6600	8820	4760	6790	6682.66	1.02	0	16712	7136	6962	6846	6672	6556	6905	6615	70	2030	500	4200	10	1	13923592	919	-7.64	2.62	12	0.65	-864.00	2520.00	50958	20240104	-87.05	6600	20241202	0.00	50958	-87.05	20240104	6600	0.00	20241202	53300	-87.62	20240104	6600	0.00	20241202	0.75	N	432720	500	69 억		142538	N	N	32	N	00	N
163	20241202	151406	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6610	-180	5	-2.65	581981400	87052	115.70	6780	6920	6600	8820	4760	6790	6685.42	1.02	0	17632	7136	6962	6846	6672	6556	6905	6615	70	2030	500	4200	10	1	13923592	920	-7.65	2.62	12	0.63	-864.00	2520.00	50958	20240104	-87.03	6600	20241202	0.15	50958	-87.03	20240104	6600	0.15	20241202	53300	-87.60	20240104	6600	0.15	20241202	0.75	N	432720	500	69 억		142538	N	N	0	N	00	N
164	20241202	141301	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6690	-100	5	-1.47	506309950	75653	100.55	6780	6920	6600	8820	4760	6790	6692.50	1.02	0	17383	7136	6962	6846	6672	6556	6905	6615	70	2030	500	4200	10	1	13923592	931	-7.74	2.65	12	0.54	-864.00	2520.00	50958	20240104	-86.87	6600	20241202	1.36	50958	-86.87	20240104	6600	1.36	20241202	53300	-87.45	20240104	6600	1.36	20241202	0.75	N	432720	500	69 억		142538	N	N	0	N	00	N
165	20241202	131208	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6620	-170	5	-2.50	425210940	63541	84.45	6780	6920	6600	8820	4760	6790	6691.88	1.02	0	15969	7136	6962	6846	6672	6556	6905	6615	70	2030	500	4200	10	1	13923592	922	-7.66	2.63	12	0.46	-864.00	2520.00	50958	20240104	-87.01	6600	20241202	0.30	50958	-87.01	20240104	6600	0.30	20241202	53300	-87.58	20240104	6600	0.30	20241202	0.75	N	432720	500	69 억		142538	N	N	0	N	00	N
166	20241202	121238	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6680	-110	5	-1.62	327617160	48792	64.85	6780	6920	6610	8820	4760	6790	6714.54	1.02	0	15651	7136	6962	6846	6672	6556	6905	6615	70	2030	500	4200	10	1	13923592	930	-7.73	2.65	12	0.35	-864.00	2520.00	50958	20240104	-86.89	6610	20241202	1.06	50958	-86.89	20240104	6610	1.06	20241202	53300	-87.47	20240104	6610	1.06	20241202	0.75	N	432720	500	69 억		142538	N	N	0	N	00	N
167	20241202	111134	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6710	-80	5	-1.18	287472350	42795	56.88	6780	6920	6610	8820	4760	6790	6717.39	1.02	0	14772	7136	6962	6846	6672	6556	6905	6615	70	2030	500	4200	10	1	13923592	934	-7.77	2.66	12	0.31	-864.00	2520.00	50958	20240104	-86.83	6610	20241202	1.51	50958	-86.83	20240104	6610	1.51	20241202	53300	-87.41	20240104	6610	1.51	20241202	0.75	N	432720	500	69 억		142538	N	N	0	N	00	N
168	20241202	101146	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6680	-110	5	-1.62	200245180	29735	39.52	6780	6920	6610	8820	4760	6790	6734.29	1.02	0	6617	7136	6962	6846	6672	6556	6905	6615	70	2030	500	4200	10	1	13923592	930	-7.73	2.65	12	0.21	-864.00	2520.00	50958	20240104	-86.89	6610	20241202	1.06	50958	-86.89	20240104	6610	1.06	20241202	53300	-87.47	20240104	6610	1.06	20241202	0.75	N	432720	500	69 억		142538	N	N	0	N	00	N
169	20241202	091140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6850	60	2	0.88	67722230	9896	13.15	6780	6920	6780	8820	4760	6790	6843.50	1.02	0	1438	7136	6962	6846	6672	6556	6905	6615	70	2030	500	4200	10	1	13923592	954	-7.93	2.72	12	0.07	-864.00	2520.00	50958	20240104	-86.56	6730	20241129	1.78	50958	-86.56	20240104	6730	1.78	20241129	53300	-87.15	20240104	6730	1.78	20241129	0.75	N	432720	500	69 억		142538	N	N	0	N	00	N