KissMeData/065710/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	160631	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20650	-100	5	-0.48	170227600	8178	44.97	20750	21300	20650	26950	14550	20750	20815.33	1.71	-2141	-1743	21416	21082	20866	20532	20316	20975	20425	26	6200	500	14940	50	1	5150000	1063	6.86	1.09	12	0.16	3009.00	18896.00	23150	20241203	-10.80	17710	20240805	16.60	23150	-10.80	20241203	17710	16.60	20240805	23150	-10.80	20241203	17710	16.60	20240805	0.14	N	065710	500	25 억		88097	N	N	0	N	00	N
3	20241231	150633	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20650	-100	5	-0.48	170227600	8178	44.97	20750	21300	20650	26950	14550	20750	20815.33	1.71	-2141	-1743	21416	21082	20866	20532	20316	20975	20425	26	6200	500	14940	50	1	5150000	1063	6.86	1.09	12	0.16	3009.00	18896.00	23150	20241203	-10.80	17710	20240805	16.60	23150	-10.80	20241203	17710	16.60	20240805	23150	-10.80	20241203	17710	16.60	20240805	0.14	N	065710	500	25 억		88097	N	N	0	N	00	N
4	20241231	140630	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20650	-100	5	-0.48	170227600	8178	44.97	20750	21300	20650	26950	14550	20750	20815.33	1.71	-2141	-1743	21416	21082	20866	20532	20316	20975	20425	26	6200	500	14940	50	1	5150000	1063	6.86	1.09	12	0.16	3009.00	18896.00	23150	20241203	-10.80	17710	20240805	16.60	23150	-10.80	20241203	17710	16.60	20240805	23150	-10.80	20241203	17710	16.60	20240805	0.14	N	065710	500	25 억		88097	N	N	0	N	00	N
5	20241231	130632	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20650	-100	5	-0.48	170227600	8178	44.97	20750	21300	20650	26950	14550	20750	20815.33	1.71	-2141	-1743	21416	21082	20866	20532	20316	20975	20425	26	6200	500	14940	50	1	5150000	1063	6.86	1.09	12	0.16	3009.00	18896.00	23150	20241203	-10.80	17710	20240805	16.60	23150	-10.80	20241203	17710	16.60	20240805	23150	-10.80	20241203	17710	16.60	20240805	0.14	N	065710	500	25 억		88097	N	N	0	N	00	N
6	20241231	120632	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20650	-100	5	-0.48	170227600	8178	44.97	20750	21300	20650	26950	14550	20750	20815.33	1.71	-2141	-1743	21416	21082	20866	20532	20316	20975	20425	26	6200	500	14940	50	1	5150000	1063	6.86	1.09	12	0.16	3009.00	18896.00	23150	20241203	-10.80	17710	20240805	16.60	23150	-10.80	20241203	17710	16.60	20240805	23150	-10.80	20241203	17710	16.60	20240805	0.14	N	065710	500	25 억		88097	N	N	0	N	00	N
7	20241231	110630	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20650	-100	5	-0.48	170227600	8178	44.97	20750	21300	20650	26950	14550	20750	20815.33	1.71	-2141	-1743	21416	21082	20866	20532	20316	20975	20425	26	6200	500	14940	50	1	5150000	1063	6.86	1.09	12	0.16	3009.00	18896.00	23150	20241203	-10.80	17710	20240805	16.60	23150	-10.80	20241203	17710	16.60	20240805	23150	-10.80	20241203	17710	16.60	20240805	0.14	N	065710	500	25 억		88097	N	N	0	N	00	N
8	20241231	100627	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20650	-100	5	-0.48	170227600	8178	44.97	20750	21300	20650	26950	14550	20750	20815.33	1.71	-2141	-1743	21416	21082	20866	20532	20316	20975	20425	26	6200	500	14940	50	1	5150000	1063	6.86	1.09	12	0.16	3009.00	18896.00	23150	20241203	-10.80	17710	20240805	16.60	23150	-10.80	20241203	17710	16.60	20240805	23150	-10.80	20241203	17710	16.60	20240805	0.14	N	065710	500	25 억		88097	N	N	0	N	00	N
9	20241231	090633	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20650	-100	5	-0.48	170227600	8178	44.97	20750	21300	20650	26950	14550	20750	20815.33	1.71	-2141	-1743	21416	21082	20866	20532	20316	20975	20425	26	6200	500	14940	50	1	5150000	1063	6.86	1.09	12	0.16	3009.00	18896.00	23150	20241203	-10.80	17710	20240805	16.60	23150	-10.80	20241203	17710	16.60	20240805	23150	-10.80	20241203	17710	16.60	20240805	0.14	N	065710	500	25 억		88097	N	N	0	N	00	N
10	20241230	160628	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20650	-100	5	-0.48	170227600	8178	44.97	20750	21300	20650	26950	14550	20750	20815.33	1.75	0	-1743	21416	21082	20866	20532	20316	20975	20425	26	6200	500	14940	50	1	5150000	1063	6.86	1.09	12	0.16	3009.00	18896.00	23150	20241203	-10.80	17710	20240805	16.60	23150	-10.80	20241203	17710	16.60	20240805	23150	-10.80	20241203	17710	16.60	20240805	0.14	N	065710	500	25 억		90238	N	N	0	N	00	N
11	20241230	150632	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20800	50	2	0.24	106867100	5117	28.14	20750	21300	20700	26950	14550	20750	20884.72	1.75	0	-2106	21416	21082	20866	20532	20316	20975	20425	26	6200	500	14940	50	1	5150000	1071	6.91	1.10	12	0.10	3009.00	18896.00	23150	20241203	-10.15	17710	20240805	17.45	23150	-10.15	20241203	17710	17.45	20240805	23150	-10.15	20241203	17710	17.45	20240805	0.14	N	065710	500	25 억		90238	N	N	0	N	00	N
12	20241230	140631	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20800	50	2	0.24	102977650	4930	27.11	20750	21300	20700	26950	14550	20750	20887.96	1.75	0	-2143	21416	21082	20866	20532	20316	20975	20425	26	6200	500	14940	50	1	5150000	1071	6.91	1.10	12	0.10	3009.00	18896.00	23150	20241203	-10.15	17710	20240805	17.45	23150	-10.15	20241203	17710	17.45	20240805	23150	-10.15	20241203	17710	17.45	20240805	0.14	N	065710	500	25 억		90238	N	N	0	N	00	N
13	20241230	130630	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20850	100	2	0.48	68848850	3290	18.09	20750	21300	20700	26950	14550	20750	20926.70	1.75	0	-538	21416	21082	20866	20532	20316	20975	20425	26	6200	500	14940	50	1	5150000	1074	6.93	1.10	12	0.06	3009.00	18896.00	23150	20241203	-9.94	17710	20240805	17.73	23150	-9.94	20241203	17710	17.73	20240805	23150	-9.94	20241203	17710	17.73	20240805	0.14	N	065710	500	25 억		90238	N	N	0	N	00	N
14	20241230	120628	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20950	200	2	0.96	63623500	3040	16.72	20750	21300	20700	26950	14550	20750	20928.78	1.75	0	-387	21416	21082	20866	20532	20316	20975	20425	26	6200	500	14940	50	1	5150000	1079	6.96	1.11	12	0.06	3009.00	18896.00	23150	20241203	-9.50	17710	20240805	18.29	23150	-9.50	20241203	17710	18.29	20240805	23150	-9.50	20241203	17710	18.29	20240805	0.14	N	065710	500	25 억		90238	N	N	0	N	00	N
15	20241230	110629	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20900	150	2	0.72	53616250	2562	14.09	20750	21300	20700	26950	14550	20750	20927.50	1.75	0	-99	21416	21082	20866	20532	20316	20975	20425	26	6200	500	14940	50	1	5150000	1076	6.95	1.11	12	0.05	3009.00	18896.00	23150	20241203	-9.72	17710	20240805	18.01	23150	-9.72	20241203	17710	18.01	20240805	23150	-9.72	20241203	17710	18.01	20240805	0.14	N	065710	500	25 억		90238	N	N	0	N	00	N
16	20241230	100630	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20900	150	2	0.72	34853600	1667	9.17	20750	21300	20700	26950	14550	20750	20907.98	1.75	0	-184	21416	21082	20866	20532	20316	20975	20425	26	6200	500	14940	50	1	5150000	1076	6.95	1.11	12	0.03	3009.00	18896.00	23150	20241203	-9.72	17710	20240805	18.01	23150	-9.72	20241203	17710	18.01	20240805	23150	-9.72	20241203	17710	18.01	20240805	0.14	N	065710	500	25 억		90238	N	N	0	N	00	N
17	20241230	090632	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20750	0	3	0.00	8603550	415	2.28	20750	21100	20700	26950	14550	20750	20731.45	1.75	0	57	21416	21082	20866	20532	20316	20975	20425	26	6200	500	14940	50	1	5150000	1069	6.90	1.10	12	0.01	3009.00	18896.00	23150	20241203	-10.37	17710	20240805	17.17	23150	-10.37	20241203	17710	17.17	20240805	23150	-10.37	20241203	17710	17.17	20240805	0.14	N	065710	500	25 억		90238	N	N	0	N	00	N
18	20241227	160627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20750	-650	5	-3.04	378537950	18184	87.28	21200	21200	20650	27800	15000	21400	20817.09	1.71	0	2047	22400	21900	21650	21150	20900	21775	21025	26	6400	500	15400	50	1	5150000	1069	6.90	1.10	12	0.35	3009.00	18896.00	23150	20241203	-10.37	17710	20240805	17.17	23150	-10.37	20241203	17710	17.17	20240805	23150	-10.37	20241203	17710	17.17	20240805	0.11	N	065710	500	25 억		88035	N	N	0	N	00	N
19	20241227	150627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20850	-550	5	-2.57	371575300	17849	85.68	21200	21200	20650	27800	15000	21400	20817.71	1.71	0	2169	22400	21900	21650	21150	20900	21775	21025	26	6400	500	15400	50	1	5150000	1074	6.93	1.10	12	0.35	3009.00	18896.00	23150	20241203	-9.94	17710	20240805	17.73	23150	-9.94	20241203	17710	17.73	20240805	23150	-9.94	20241203	17710	17.73	20240805	0.11	N	065710	500	25 억		88035	N	N	0	N	00	N
20	20241227	140629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20750	-650	5	-3.04	360478850	17316	83.12	21200	21200	20650	27800	15000	21400	20817.67	1.71	0	2275	22400	21900	21650	21150	20900	21775	21025	26	6400	500	15400	50	1	5150000	1069	6.90	1.10	12	0.34	3009.00	18896.00	23150	20241203	-10.37	17710	20240805	17.17	23150	-10.37	20241203	17710	17.17	20240805	23150	-10.37	20241203	17710	17.17	20240805	0.11	N	065710	500	25 억		88035	N	N	0	N	00	N
21	20241227	130628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20850	-550	5	-2.57	344908850	16568	79.53	21200	21200	20650	27800	15000	21400	20817.77	1.71	0	2755	22400	21900	21650	21150	20900	21775	21025	26	6400	500	15400	50	1	5150000	1074	6.93	1.10	12	0.32	3009.00	18896.00	23150	20241203	-9.94	17710	20240805	17.73	23150	-9.94	20241203	17710	17.73	20240805	23150	-9.94	20241203	17710	17.73	20240805	0.11	N	065710	500	25 억		88035	N	N	0	N	00	N
22	20241227	120628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20750	-650	5	-3.04	341806450	16419	78.81	21200	21200	20650	27800	15000	21400	20817.74	1.71	0	2747	22400	21900	21650	21150	20900	21775	21025	26	6400	500	15400	50	1	5150000	1069	6.90	1.10	12	0.32	3009.00	18896.00	23150	20241203	-10.37	17710	20240805	17.17	23150	-10.37	20241203	17710	17.17	20240805	23150	-10.37	20241203	17710	17.17	20240805	0.11	N	065710	500	25 억		88035	N	N	0	N	00	N
23	20241227	110627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20750	-650	5	-3.04	265786150	12743	61.17	21200	21200	20700	27800	15000	21400	20857.42	1.71	0	2224	22400	21900	21650	21150	20900	21775	21025	26	6400	500	15400	50	1	5150000	1069	6.90	1.10	12	0.25	3009.00	18896.00	23150	20241203	-10.37	17710	20240805	17.17	23150	-10.37	20241203	17710	17.17	20240805	23150	-10.37	20241203	17710	17.17	20240805	0.11	N	065710	500	25 억		88035	N	N	0	N	00	N
24	20241227	100626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20850	-550	5	-2.57	159071450	7626	36.61	21200	21200	20700	27800	15000	21400	20859.09	1.71	0	3210	22400	21900	21650	21150	20900	21775	21025	26	6400	500	15400	50	1	5150000	1074	6.93	1.10	12	0.15	3009.00	18896.00	23150	20241203	-9.94	17710	20240805	17.73	23150	-9.94	20241203	17710	17.73	20240805	23150	-9.94	20241203	17710	17.73	20240805	0.11	N	065710	500	25 억		88035	N	N	0	N	00	N
25	20241227	090629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21000	-400	5	-1.87	40907100	1946	9.34	21200	21200	20800	27800	15000	21400	21021.12	1.71	0	756	22400	21900	21650	21150	20900	21775	21025	26	6400	500	15400	50	1	5150000	1082	6.98	1.11	12	0.04	3009.00	18896.00	23150	20241203	-9.29	17710	20240805	18.58	23150	-9.29	20241203	17710	18.58	20240805	23150	-9.29	20241203	17710	18.58	20240805	0.11	N	065710	500	25 억		88035	N	N	0	N	00	N
26	20241226	160625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21400	-750	5	-3.39	445571350	20676	179.62	22100	22150	21400	28750	15550	22150	21550.83	1.78	0	-3257	23216	22682	22366	21832	21516	22525	21675	26	6600	500	15940	50	1	5150000	1102	7.11	1.13	12	0.40	3009.00	18896.00	23150	20241203	-7.56	17710	20240805	20.84	23150	-7.56	20241203	17710	20.84	20240805	23150	-7.56	20241203	17710	20.84	20240805	0.11	N	065710	500	25 억		91445	N	N	0	N	00	N
27	20241226	150622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21400	-750	5	-3.39	414033400	19203	166.82	22100	22150	21400	28750	15550	22150	21560.56	1.78	0	-3466	23216	22682	22366	21832	21516	22525	21675	26	6600	500	15940	50	1	5150000	1102	7.11	1.13	12	0.37	3009.00	18896.00	23150	20241203	-7.56	17710	20240805	20.84	23150	-7.56	20241203	17710	20.84	20240805	23150	-7.56	20241203	17710	20.84	20240805	0.11	N	065710	500	25 억		91445	N	N	0	N	00	N
28	20241226	140621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21500	-650	5	-2.93	341053800	15799	137.25	22100	22150	21400	28750	15550	22150	21586.69	1.78	0	-4194	23216	22682	22366	21832	21516	22525	21675	26	6600	500	15940	50	1	5150000	1107	7.15	1.14	12	0.31	3009.00	18896.00	23150	20241203	-7.13	17710	20240805	21.40	23150	-7.13	20241203	17710	21.40	20240805	23150	-7.13	20241203	17710	21.40	20240805	0.11	N	065710	500	25 억		91445	N	N	0	N	00	N
29	20241226	130623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21400	-750	5	-3.39	270609950	12514	108.71	22100	22150	21400	28750	15550	22150	21624.16	1.78	0	-2558	23216	22682	22366	21832	21516	22525	21675	26	6600	500	15940	50	1	5150000	1102	7.11	1.13	12	0.24	3009.00	18896.00	23150	20241203	-7.56	17710	20240805	20.84	23150	-7.56	20241203	17710	20.84	20240805	23150	-7.56	20241203	17710	20.84	20240805	0.11	N	065710	500	25 억		91445	N	N	0	N	00	N
30	20241226	120620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21450	-700	5	-3.16	215370150	9939	86.34	22100	22150	21450	28750	15550	22150	21668.71	1.78	0	-1462	23216	22682	22366	21832	21516	22525	21675	26	6600	500	15940	50	1	5150000	1105	7.13	1.14	12	0.19	3009.00	18896.00	23150	20241203	-7.34	17710	20240805	21.12	23150	-7.34	20241203	17710	21.12	20240805	23150	-7.34	20241203	17710	21.12	20240805	0.11	N	065710	500	25 억		91445	N	N	0	N	00	N
31	20241226	110622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21650	-500	5	-2.26	133161300	6120	53.17	22100	22150	21550	28750	15550	22150	21757.74	1.78	0	-209	23216	22682	22366	21832	21516	22525	21675	26	6600	500	15940	50	1	5150000	1115	7.20	1.15	12	0.12	3009.00	18896.00	23150	20241203	-6.48	17710	20240805	22.25	23150	-6.48	20241203	17710	22.25	20240805	23150	-6.48	20241203	17710	22.25	20240805	0.11	N	065710	500	25 억		91445	N	N	0	N	00	N
32	20241226	100622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21750	-400	5	-1.81	104250500	4784	41.56	22100	22150	21550	28750	15550	22150	21790.74	1.78	0	-198	23216	22682	22366	21832	21516	22525	21675	26	6600	500	15940	50	1	5150000	1120	7.23	1.15	12	0.09	3009.00	18896.00	23150	20241203	-6.05	17710	20240805	22.81	23150	-6.05	20241203	17710	22.81	20240805	23150	-6.05	20241203	17710	22.81	20240805	0.11	N	065710	500	25 억		91445	N	N	0	N	00	N
33	20241226	090623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22150	0	3	0.00	7161850	324	2.81	22100	22150	22100	28750	15550	22150	22103.03	1.78	0	-33	23216	22682	22366	21832	21516	22525	21675	26	6600	500	15940	50	1	5150000	1141	7.36	1.17	12	0.01	3009.00	18896.00	23150	20241203	-4.32	17710	20240805	25.07	23150	-4.32	20241203	17710	25.07	20240805	23150	-4.32	20241203	17710	25.07	20240805	0.11	N	065710	500	25 억		91445	N	N	0	N	00	N
34	20241224	160622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22150	-650	5	-2.85	256612550	11495	286.23	22600	22900	22050	29600	16000	22800	22324.28	1.86	0	-4424	23066	22932	22766	22632	22466	23000	22700	26	6800	500	16410	50	1	5150000	1141	7.36	1.17	12	0.22	3009.00	18896.00	23150	20241203	-4.32	17710	20240805	25.07	23150	-4.32	20241203	17710	25.07	20240805	23150	-4.32	20241203	17710	25.07	20240805	0.10	N	065710	500	25 억		95869	N	N	0	N	00	N
35	20241224	150622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22050	-750	5	-3.29	238928050	10694	266.28	22600	22900	22050	29600	16000	22800	22342.25	1.86	0	-3827	23066	22932	22766	22632	22466	23000	22700	26	6800	500	16410	50	1	5150000	1136	7.33	1.17	12	0.21	3009.00	18896.00	23150	20241203	-4.75	17710	20240805	24.51	23150	-4.75	20241203	17710	24.51	20240805	23150	-4.75	20241203	17710	24.51	20240805	0.10	N	065710	500	25 억		95869	N	N	0	N	00	N
36	20241224	140620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22150	-650	5	-2.85	176765050	7885	196.34	22600	22900	22100	29600	16000	22800	22417.89	1.86	0	-2063	23066	22932	22766	22632	22466	23000	22700	26	6800	500	16410	50	1	5150000	1141	7.36	1.17	12	0.15	3009.00	18896.00	23150	20241203	-4.32	17710	20240805	25.07	23150	-4.32	20241203	17710	25.07	20240805	23150	-4.32	20241203	17710	25.07	20240805	0.10	N	065710	500	25 억		95869	N	N	0	N	00	N
37	20241224	130621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22150	-650	5	-2.85	144682300	6437	160.28	22600	22900	22100	29600	16000	22800	22476.67	1.86	0	-1196	23066	22932	22766	22632	22466	23000	22700	26	6800	500	16410	50	1	5150000	1141	7.36	1.17	12	0.12	3009.00	18896.00	23150	20241203	-4.32	17710	20240805	25.07	23150	-4.32	20241203	17710	25.07	20240805	23150	-4.32	20241203	17710	25.07	20240805	0.10	N	065710	500	25 억		95869	N	N	0	N	00	N
38	20241224	120621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22300	-500	5	-2.19	112188650	4972	123.80	22600	22900	22300	29600	16000	22800	22564.09	1.86	0	-550	23066	22932	22766	22632	22466	23000	22700	26	6800	500	16410	50	1	5150000	1148	7.41	1.18	12	0.10	3009.00	18896.00	23150	20241203	-3.67	17710	20240805	25.92	23150	-3.67	20241203	17710	25.92	20240805	23150	-3.67	20241203	17710	25.92	20240805	0.10	N	065710	500	25 억		95869	N	N	0	N	00	N
39	20241224	110622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22450	-350	5	-1.54	89920150	3977	99.03	22600	22900	22400	29600	16000	22800	22610.05	1.86	0	124	23066	22932	22766	22632	22466	23000	22700	26	6800	500	16410	50	1	5150000	1156	7.46	1.19	12	0.08	3009.00	18896.00	23150	20241203	-3.02	17710	20240805	26.76	23150	-3.02	20241203	17710	26.76	20240805	23150	-3.02	20241203	17710	26.76	20240805	0.10	N	065710	500	25 억		95869	N	N	0	N	00	N
40	20241224	100622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22700	-100	5	-0.44	41663100	1835	45.69	22600	22900	22600	29600	16000	22800	22704.69	1.86	0	575	23066	22932	22766	22632	22466	23000	22700	26	6800	500	16410	50	1	5150000	1169	7.54	1.20	12	0.04	3009.00	18896.00	23150	20241203	-1.94	17710	20240805	28.18	23150	-1.94	20241203	17710	28.18	20240805	23150	-1.94	20241203	17710	28.18	20240805	0.10	N	065710	500	25 억		95869	N	N	0	N	00	N
41	20241224	090625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22750	-50	5	-0.22	5030650	222	5.53	22600	22900	22600	29600	16000	22800	22660.59	1.86	0	158	23066	22932	22766	22632	22466	23000	22700	26	6800	500	16410	50	1	5150000	1172	7.56	1.20	12	0.00	3009.00	18896.00	23150	20241203	-1.73	17710	20240805	28.46	23150	-1.73	20241203	17710	28.46	20240805	23150	-1.73	20241203	17710	28.46	20240805	0.10	N	065710	500	25 억		95869	N	N	0	N	00	N
42	20241223	160617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22800	50	2	0.22	91288950	4016	53.17	22750	22900	22600	29550	15950	22750	22731.31	1.88	0	-917	23150	22950	22850	22650	22550	22900	22600	26	6800	500	16380	50	1	5150000	1174	7.58	1.21	12	0.08	3009.00	18896.00	23150	20241203	-1.51	17710	20240805	28.74	23150	-1.51	20241203	17710	28.74	20240805	23150	-1.51	20241203	17710	28.74	20240805	0.10	N	065710	500	25 억		96678	N	N	0	N	00	N
43	20241223	150620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22750	0	3	0.00	87874600	3866	51.18	22750	22900	22600	29550	15950	22750	22730.11	1.88	0	-895	23150	22950	22850	22650	22550	22900	22600	26	6800	500	16380	50	1	5150000	1172	7.56	1.20	12	0.08	3009.00	18896.00	23150	20241203	-1.73	17710	20240805	28.46	23150	-1.73	20241203	17710	28.46	20240805	23150	-1.73	20241203	17710	28.46	20240805	0.10	N	065710	500	25 억		96678	N	N	0	N	00	N
44	20241223	140616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22750	0	3	0.00	67670400	2978	39.43	22750	22900	22600	29550	15950	22750	22723.44	1.88	0	-304	23150	22950	22850	22650	22550	22900	22600	26	6800	500	16380	50	1	5150000	1172	7.56	1.20	12	0.06	3009.00	18896.00	23150	20241203	-1.73	17710	20240805	28.46	23150	-1.73	20241203	17710	28.46	20240805	23150	-1.73	20241203	17710	28.46	20240805	0.10	N	065710	500	25 억		96678	N	N	0	N	00	N
45	20241223	130617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22750	0	3	0.00	57462600	2529	33.48	22750	22900	22600	29550	15950	22750	22721.47	1.88	0	-272	23150	22950	22850	22650	22550	22900	22600	26	6800	500	16380	50	1	5150000	1172	7.56	1.20	12	0.05	3009.00	18896.00	23150	20241203	-1.73	17710	20240805	28.46	23150	-1.73	20241203	17710	28.46	20240805	23150	-1.73	20241203	17710	28.46	20240805	0.10	N	065710	500	25 억		96678	N	N	0	N	00	N
46	20241223	120618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22650	-100	5	-0.44	45244750	1990	26.35	22750	22900	22600	29550	15950	22750	22736.06	1.88	0	-120	23150	22950	22850	22650	22550	22900	22600	26	6800	500	16380	50	1	5150000	1166	7.53	1.20	12	0.04	3009.00	18896.00	23150	20241203	-2.16	17710	20240805	27.89	23150	-2.16	20241203	17710	27.89	20240805	23150	-2.16	20241203	17710	27.89	20240805	0.10	N	065710	500	25 억		96678	N	N	0	N	00	N
47	20241223	110616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22700	-50	5	-0.22	36846000	1620	21.45	22750	22900	22600	29550	15950	22750	22744.44	1.88	0	23	23150	22950	22850	22650	22550	22900	22600	26	6800	500	16380	50	1	5150000	1169	7.54	1.20	12	0.03	3009.00	18896.00	23150	20241203	-1.94	17710	20240805	28.18	23150	-1.94	20241203	17710	28.18	20240805	23150	-1.94	20241203	17710	28.18	20240805	0.10	N	065710	500	25 억		96678	N	N	0	N	00	N
48	20241223	100613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22750	0	3	0.00	19445100	853	11.29	22750	22900	22750	29550	15950	22750	22796.13	1.88	0	8	23150	22950	22850	22650	22550	22900	22600	26	6800	500	16380	50	1	5150000	1172	7.56	1.20	12	0.02	3009.00	18896.00	23150	20241203	-1.73	17710	20240805	28.46	23150	-1.73	20241203	17710	28.46	20240805	23150	-1.73	20241203	17710	28.46	20240805	0.10	N	065710	500	25 억		96678	N	N	0	N	00	N
49	20241223	090616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22900	150	2	0.66	318950	14	0.19	22750	22900	22750	29550	15950	22750	22782.14	1.88	0	4	23150	22950	22850	22650	22550	22900	22600	26	6800	500	16380	50	1	5150000	1179	7.61	1.21	12	0.00	3009.00	18896.00	23150	20241203	-1.08	17710	20240805	29.31	23150	-1.08	20241203	17710	29.31	20240805	23150	-1.08	20241203	17710	29.31	20240805	0.10	N	065710	500	25 억		96678	N	N	0	N	00	N
50	20241220	160613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22750	-200	5	-0.87	173213800	7553	62.62	22900	23050	22750	29800	16100	22950	22933.14	1.94	0	-3430	23450	23200	22850	22600	22250	23325	22725	26	6850	500	16520	50	1	5150000	1172	7.56	1.20	12	0.15	3009.00	18896.00	23150	20241203	-1.73	17710	20240805	28.46	23150	-1.73	20241203	17710	28.46	20240805	23150	-1.73	20241203	17710	28.46	20240805	0.10	N	065710	500	25 억		99979	N	N	0	N	00	N
51	20241220	150616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22750	-200	5	-0.87	170618050	7439	61.67	22900	23050	22750	29800	16100	22950	22935.62	1.94	0	-3342	23450	23200	22850	22600	22250	23325	22725	26	6850	500	16520	50	1	5150000	1172	7.56	1.20	12	0.14	3009.00	18896.00	23150	20241203	-1.73	17710	20240805	28.46	23150	-1.73	20241203	17710	28.46	20240805	23150	-1.73	20241203	17710	28.46	20240805	0.10	N	065710	500	25 억		99979	N	N	0	N	00	N
52	20241220	140614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22900	-50	5	-0.22	151752100	6614	54.83	22900	23050	22750	29800	16100	22950	22944.07	1.94	0	-2838	23450	23200	22850	22600	22250	23325	22725	26	6850	500	16520	50	1	5150000	1179	7.61	1.21	12	0.13	3009.00	18896.00	23150	20241203	-1.08	17710	20240805	29.31	23150	-1.08	20241203	17710	29.31	20240805	23150	-1.08	20241203	17710	29.31	20240805	0.10	N	065710	500	25 억		99979	N	N	0	N	00	N
53	20241220	130613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22950	0	3	0.00	118725300	5172	42.88	22900	23050	22750	29800	16100	22950	22955.39	1.94	0	-1404	23450	23200	22850	22600	22250	23325	22725	26	6850	500	16520	50	1	5150000	1182	7.63	1.21	12	0.10	3009.00	18896.00	23150	20241203	-0.86	17710	20240805	29.59	23150	-0.86	20241203	17710	29.59	20240805	23150	-0.86	20241203	17710	29.59	20240805	0.10	N	065710	500	25 억		99979	N	N	0	N	00	N
54	20241220	120612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23000	50	2	0.22	100364800	4371	36.24	22900	23050	22750	29800	16100	22950	22961.52	1.94	0	-941	23450	23200	22850	22600	22250	23325	22725	26	6850	500	16520	50	1	5150000	1185	7.64	1.22	12	0.08	3009.00	18896.00	23150	20241203	-0.65	17710	20240805	29.87	23150	-0.65	20241203	17710	29.87	20240805	23150	-0.65	20241203	17710	29.87	20240805	0.10	N	065710	500	25 억		99979	N	N	0	N	00	N
55	20241220	110613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23000	50	2	0.22	56559350	2465	20.44	22900	23000	22750	29800	16100	22950	22944.97	1.94	0	-359	23450	23200	22850	22600	22250	23325	22725	26	6850	500	16520	50	1	5150000	1185	7.64	1.22	12	0.05	3009.00	18896.00	23150	20241203	-0.65	17710	20240805	29.87	23150	-0.65	20241203	17710	29.87	20240805	23150	-0.65	20241203	17710	29.87	20240805	0.10	N	065710	500	25 억		99979	N	N	0	N	00	N
56	20241220	100614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23000	50	2	0.22	25907900	1130	9.37	22900	23000	22750	29800	16100	22950	22927.35	1.94	0	-36	23450	23200	22850	22600	22250	23325	22725	26	6850	500	16520	50	1	5150000	1185	7.64	1.22	12	0.02	3009.00	18896.00	23150	20241203	-0.65	17710	20240805	29.87	23150	-0.65	20241203	17710	29.87	20240805	23150	-0.65	20241203	17710	29.87	20240805	0.10	N	065710	500	25 억		99979	N	N	0	N	00	N
57	20241220	090615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22950	0	3	0.00	7383700	322	2.67	22900	22950	22900	29800	16100	22950	22930.75	1.94	0	-29	23450	23200	22850	22600	22250	23325	22725	26	6850	500	16520	50	1	5150000	1182	7.63	1.21	12	0.01	3009.00	18896.00	23150	20241203	-0.86	17710	20240805	29.59	23150	-0.86	20241203	17710	29.59	20240805	23150	-0.86	20241203	17710	29.59	20240805	0.10	N	065710	500	25 억		99979	N	N	0	N	00	N
58	20241219	160613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22950	50	2	0.22	275210800	11961	94.97	22900	23100	22500	29750	16050	22900	23009.02	1.90	0	2393	23366	23132	22816	22582	22266	23250	22700	26	6850	500	16480	50	1	5150000	1182	7.63	1.21	12	0.23	3009.00	18896.00	23150	20241203	-0.86	17710	20240805	29.59	23150	-0.86	20241203	17710	29.59	20240805	23150	-0.86	20241203	17710	29.59	20240805	0.10	N	065710	500	25 억		97715	N	N	0	N	00	N
59	20241219	150611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23100	200	2	0.87	248441300	10797	85.72	22900	23100	22500	29750	16050	22900	23010.22	1.90	0	2327	23366	23132	22816	22582	22266	23250	22700	26	6850	500	16480	50	1	5150000	1190	7.68	1.22	12	0.21	3009.00	18896.00	23150	20241203	-0.22	17710	20240805	30.43	23150	-0.22	20241203	17710	30.43	20240805	23150	-0.22	20241203	17710	30.43	20240805	0.10	N	065710	500	25 억		97715	N	N	0	N	00	N
60	20241219	140612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23050	150	2	0.66	197384850	8585	68.16	22900	23100	22500	29750	16050	22900	22991.83	1.90	0	2043	23366	23132	22816	22582	22266	23250	22700	26	6850	500	16480	50	1	5150000	1187	7.66	1.22	12	0.17	3009.00	18896.00	23150	20241203	-0.43	17710	20240805	30.15	23150	-0.43	20241203	17710	30.15	20240805	23150	-0.43	20241203	17710	30.15	20240805	0.10	N	065710	500	25 억		97715	N	N	0	N	00	N
61	20241219	130612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23000	100	2	0.44	136300900	5938	47.15	22900	23050	22500	29750	16050	22900	22954.01	1.90	0	985	23366	23132	22816	22582	22266	23250	22700	26	6850	500	16480	50	1	5150000	1185	7.64	1.22	12	0.12	3009.00	18896.00	23150	20241203	-0.65	17710	20240805	29.87	23150	-0.65	20241203	17710	29.87	20240805	23150	-0.65	20241203	17710	29.87	20240805	0.10	N	065710	500	25 억		97715	N	N	0	N	00	N
62	20241219	120613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22950	50	2	0.22	81160000	3543	28.13	22900	23000	22500	29750	16050	22900	22907.14	1.90	0	368	23366	23132	22816	22582	22266	23250	22700	26	6850	500	16480	50	1	5150000	1182	7.63	1.21	12	0.07	3009.00	18896.00	23150	20241203	-0.86	17710	20240805	29.59	23150	-0.86	20241203	17710	29.59	20240805	23150	-0.86	20241203	17710	29.59	20240805	0.10	N	065710	500	25 억		97715	N	N	0	N	00	N
63	20241219	110611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22950	50	2	0.22	67046300	2929	23.26	22900	23000	22500	29750	16050	22900	22890.51	1.90	0	368	23366	23132	22816	22582	22266	23250	22700	26	6850	500	16480	50	1	5150000	1182	7.63	1.21	12	0.06	3009.00	18896.00	23150	20241203	-0.86	17710	20240805	29.59	23150	-0.86	20241203	17710	29.59	20240805	23150	-0.86	20241203	17710	29.59	20240805	0.10	N	065710	500	25 억		97715	N	N	0	N	00	N
64	20241219	100603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22800	-100	5	-0.44	39399000	1721	13.66	22900	23000	22500	29750	16050	22900	22893.09	1.90	0	366	23366	23132	22816	22582	22266	23250	22700	26	6850	500	16480	50	1	5150000	1174	7.58	1.21	12	0.03	3009.00	18896.00	23150	20241203	-1.51	17710	20240805	28.74	23150	-1.51	20241203	17710	28.74	20240805	23150	-1.51	20241203	17710	28.74	20240805	0.10	N	065710	500	25 억		97715	N	N	0	N	00	N
65	20241219	090612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22850	-50	5	-0.22	5661450	248	1.97	22900	22900	22500	29750	16050	22900	22828.43	1.90	0	-86	23366	23132	22816	22582	22266	23250	22700	26	6850	500	16480	50	1	5150000	1177	7.59	1.21	12	0.00	3009.00	18896.00	23150	20241203	-1.30	17710	20240805	29.02	23150	-1.30	20241203	17710	29.02	20240805	23150	-1.30	20241203	17710	29.02	20240805	0.10	N	065710	500	25 억		97715	N	N	0	N	00	N
66	20241218	160608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22900	250	2	1.10	288591800	12594	87.45	22650	23050	22500	29400	15900	22650	22915.02	1.87	0	1572	23283	22966	22733	22416	22183	22850	22300	26	6750	500	16300	50	1	5150000	1179	7.61	1.21	12	0.24	3009.00	18896.00	23150	20241203	-1.08	17710	20240805	29.31	23150	-1.08	20241203	17710	29.31	20240805	23150	-1.08	20241203	17710	29.31	20240805	0.11	N	065710	500	25 억		96143	N	N	0	N	00	N
67	20241218	150612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23000	350	2	1.55	273893500	11953	83.00	22650	23050	22500	29400	15900	22650	22914.21	1.87	0	1244	23283	22966	22733	22416	22183	22850	22300	26	6750	500	16300	50	1	5150000	1185	7.64	1.22	12	0.23	3009.00	18896.00	23150	20241203	-0.65	17710	20240805	29.87	23150	-0.65	20241203	17710	29.87	20240805	23150	-0.65	20241203	17710	29.87	20240805	0.11	N	065710	500	25 억		96143	N	N	0	N	00	N
68	20241218	140610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23050	400	2	1.77	231883600	10124	70.30	22650	23050	22500	29400	15900	22650	22904.35	1.87	0	956	23283	22966	22733	22416	22183	22850	22300	26	6750	500	16300	50	1	5150000	1187	7.66	1.22	12	0.20	3009.00	18896.00	23150	20241203	-0.43	17710	20240805	30.15	23150	-0.43	20241203	17710	30.15	20240805	23150	-0.43	20241203	17710	30.15	20240805	0.11	N	065710	500	25 억		96143	N	N	0	N	00	N
69	20241218	130612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22950	300	2	1.32	192045500	8392	58.27	22650	23000	22500	29400	15900	22650	22884.35	1.87	0	1097	23283	22966	22733	22416	22183	22850	22300	26	6750	500	16300	50	1	5150000	1182	7.63	1.21	12	0.16	3009.00	18896.00	23150	20241203	-0.86	17710	20240805	29.59	23150	-0.86	20241203	17710	29.59	20240805	23150	-0.86	20241203	17710	29.59	20240805	0.11	N	065710	500	25 억		96143	N	N	0	N	00	N
70	20241218	120606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22850	200	2	0.88	125714800	5496	38.16	22650	23000	22500	29400	15900	22650	22873.87	1.87	0	55	23283	22966	22733	22416	22183	22850	22300	26	6750	500	16300	50	1	5150000	1177	7.59	1.21	12	0.11	3009.00	18896.00	23150	20241203	-1.30	17710	20240805	29.02	23150	-1.30	20241203	17710	29.02	20240805	23150	-1.30	20241203	17710	29.02	20240805	0.11	N	065710	500	25 억		96143	N	N	0	N	00	N
71	20241218	110610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22800	150	2	0.66	87413750	3823	26.54	22650	23000	22500	29400	15900	22650	22865.22	1.87	0	9	23283	22966	22733	22416	22183	22850	22300	26	6750	500	16300	50	1	5150000	1174	7.58	1.21	12	0.07	3009.00	18896.00	23150	20241203	-1.51	17710	20240805	28.74	23150	-1.51	20241203	17710	28.74	20240805	23150	-1.51	20241203	17710	28.74	20240805	0.11	N	065710	500	25 억		96143	N	N	0	N	00	N
72	20241218	100611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22950	300	2	1.32	44005600	1929	13.39	22650	22950	22500	29400	15900	22650	22812.65	1.87	0	4	23283	22966	22733	22416	22183	22850	22300	26	6750	500	16300	50	1	5150000	1182	7.63	1.21	12	0.04	3009.00	18896.00	23150	20241203	-0.86	17710	20240805	29.59	23150	-0.86	20241203	17710	29.59	20240805	23150	-0.86	20241203	17710	29.59	20240805	0.11	N	065710	500	25 억		96143	N	N	0	N	00	N
73	20241218	090613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22700	50	2	0.22	6099700	269	1.87	22650	22700	22500	29400	15900	22650	22675.46	1.87	0	164	23283	22966	22733	22416	22183	22850	22300	26	6750	500	16300	50	1	5150000	1169	7.54	1.20	12	0.01	3009.00	18896.00	23150	20241203	-1.94	17710	20240805	28.18	23150	-1.94	20241203	17710	28.18	20240805	23150	-1.94	20241203	17710	28.18	20240805	0.11	N	065710	500	25 억		96143	N	N	0	N	00	N
74	20241217	160607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22650	-350	5	-1.52	328281150	14402	63.62	23000	23050	22500	29900	16100	23000	22794.20	2.01	0	-7265	23300	23150	23000	22850	22700	23150	22850	26	6900	500	16560	50	1	5150000	1166	7.53	1.20	12	0.28	3009.00	18896.00	23150	20241203	-2.16	17710	20240805	27.89	23150	-2.16	20241203	17710	27.89	20240805	23150	-2.16	20241203	17710	27.89	20240805	0.10	N	065710	500	25 억		103408	N	N	0	N	00	N
75	20241217	150610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22600	-400	5	-1.74	305209700	13381	59.11	23000	23050	22600	29900	16100	23000	22809.18	2.01	0	-6920	23300	23150	23000	22850	22700	23150	22850	26	6900	500	16560	50	1	5150000	1164	7.51	1.20	12	0.26	3009.00	18896.00	23150	20241203	-2.38	17710	20240805	27.61	23150	-2.38	20241203	17710	27.61	20240805	23150	-2.38	20241203	17710	27.61	20240805	0.10	N	065710	500	25 억		103408	N	N	0	N	00	N
76	20241217	140611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22800	-200	5	-0.87	200465550	8766	38.72	23000	23050	22700	29900	16100	23000	22868.53	2.01	0	-5668	23300	23150	23000	22850	22700	23150	22850	26	6900	500	16560	50	1	5150000	1174	7.58	1.21	12	0.17	3009.00	18896.00	23150	20241203	-1.51	17710	20240805	28.74	23150	-1.51	20241203	17710	28.74	20240805	23150	-1.51	20241203	17710	28.74	20240805	0.10	N	065710	500	25 억		103408	N	N	0	N	00	N
77	20241217	130558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22850	-150	5	-0.65	100256700	4380	19.35	23000	23050	22700	29900	16100	23000	22889.66	2.01	0	-1807	23300	23150	23000	22850	22700	23150	22850	26	6900	500	16560	50	1	5150000	1177	7.59	1.21	12	0.09	3009.00	18896.00	23150	20241203	-1.30	17710	20240805	29.02	23150	-1.30	20241203	17710	29.02	20240805	23150	-1.30	20241203	17710	29.02	20240805	0.10	N	065710	500	25 억		103408	N	N	0	N	00	N
78	20241217	120558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22800	-200	5	-0.87	92703350	4050	17.89	23000	23050	22700	29900	16100	23000	22889.72	2.01	0	-1759	23300	23150	23000	22850	22700	23150	22850	26	6900	500	16560	50	1	5150000	1174	7.58	1.21	12	0.08	3009.00	18896.00	23150	20241203	-1.51	17710	20240805	28.74	23150	-1.51	20241203	17710	28.74	20240805	23150	-1.51	20241203	17710	28.74	20240805	0.10	N	065710	500	25 억		103408	N	N	0	N	00	N
79	20241217	110602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22750	-250	5	-1.09	84163650	3676	16.24	23000	23050	22700	29900	16100	23000	22895.44	2.01	0	-1419	23300	23150	23000	22850	22700	23150	22850	26	6900	500	16560	50	1	5150000	1172	7.56	1.20	12	0.07	3009.00	18896.00	23150	20241203	-1.73	17710	20240805	28.46	23150	-1.73	20241203	17710	28.46	20240805	23150	-1.73	20241203	17710	28.46	20240805	0.10	N	065710	500	25 억		103408	N	N	0	N	00	N
80	20241217	100601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22750	-250	5	-1.09	57134100	2488	10.99	23000	23050	22750	29900	16100	23000	22963.87	2.01	0	-985	23300	23150	23000	22850	22700	23150	22850	26	6900	500	16560	50	1	5150000	1172	7.56	1.20	12	0.05	3009.00	18896.00	23150	20241203	-1.73	17710	20240805	28.46	23150	-1.73	20241203	17710	28.46	20240805	23150	-1.73	20241203	17710	28.46	20240805	0.10	N	065710	500	25 억		103408	N	N	0	N	00	N
81	20241217	090609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23000	0	3	0.00	505700	22	0.10	23000	23000	22900	29900	16100	23000	22986.36	2.01	0	8	23300	23150	23000	22850	22700	23150	22850	26	6900	500	16560	50	1	5150000	1185	7.64	1.22	12	0.00	3009.00	18896.00	23150	20241203	-0.65	17710	20240805	29.87	23150	-0.65	20241203	17710	29.87	20240805	23150	-0.65	20241203	17710	29.87	20240805	0.10	N	065710	500	25 억		103408	N	N	0	N	00	N
82	20241216	160601	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	23000	0	3	0.00	517333950	22456	80.95	23000	23150	22850	29900	16100	23000	23037.74	1.96	0	2505	23400	23200	22800	22600	22200	23300	22700	26	6900	500	16560	50	1	5150000	1185	7.64	1.22	12	0.44	3009.00	18896.00	23150	20241203	-0.65	17710	20240805	29.87	23150	0.00	20241203	17710	29.87	20240805	23150	-0.65	20241203	17710	29.87	20240805	0.13	N	065710	500	25 억		100790	N	N	0	N	00	N
83	20241216	150609	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	22900	-100	5	-0.43	496406850	21544	77.66	23000	23150	22900	29900	16100	23000	23041.54	1.96	0	2929	23400	23200	22800	22600	22200	23300	22700	26	6900	500	16560	50	1	5150000	1179	7.61	1.21	12	0.42	3009.00	18896.00	23150	20241203	-1.08	17710	20240805	29.31	23150	0.00	20241203	17710	29.31	20240805	23150	-1.08	20241203	17710	29.31	20240805	0.13	N	065710	500	25 억		100790	N	N	0	N	00	N
84	20241216	140608	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	23000	0	3	0.00	392788100	17037	61.41	23000	23150	22950	29900	16100	23000	23055.00	1.96	0	2668	23400	23200	22800	22600	22200	23300	22700	26	6900	500	16560	50	1	5150000	1185	7.64	1.22	12	0.33	3009.00	18896.00	23150	20241203	-0.65	17710	20240805	29.87	23150	0.00	20241203	17710	29.87	20240805	23150	-0.65	20241203	17710	29.87	20240805	0.13	N	065710	500	25 억		100790	N	N	0	N	00	N
85	20241216	130609	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	23050	50	2	0.22	372410350	16152	58.22	23000	23150	22950	29900	16100	23000	23056.61	1.96	0	3238	23400	23200	22800	22600	22200	23300	22700	26	6900	500	16560	50	1	5150000	1187	7.66	1.22	12	0.31	3009.00	18896.00	23150	20241203	-0.43	17710	20240805	30.15	23150	0.00	20241203	17710	30.15	20240805	23150	-0.43	20241203	17710	30.15	20240805	0.13	N	065710	500	25 억		100790	N	N	0	N	00	N
86	20241216	120609	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	23100	100	2	0.43	322386850	13982	50.40	23000	23150	22950	29900	16100	23000	23057.28	1.96	0	3146	23400	23200	22800	22600	22200	23300	22700	26	6900	500	16560	50	1	5150000	1190	7.68	1.22	12	0.27	3009.00	18896.00	23150	20241203	-0.22	17710	20240805	30.43	23150	0.00	20241203	17710	30.43	20240805	23150	-0.22	20241203	17710	30.43	20240805	0.13	N	065710	500	25 억		100790	N	N	0	N	00	N
87	20241216	110607	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	23150	150	2	0.65	245402200	10649	38.39	23000	23150	22950	29900	16100	23000	23044.62	1.96	0	2348	23400	23200	22800	22600	22200	23300	22700	26	6900	500	16560	50	1	5150000	1192	7.69	1.23	12	0.21	3009.00	18896.00	23150	20241203	0.00	17710	20240805	30.72	23150	0.00	20241203	17710	30.72	20240805	23150	0.00	20241203	17710	30.72	20240805	0.13	N	065710	500	25 억		100790	N	N	0	N	00	N
88	20241216	100609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23050	50	2	0.22	131410650	5711	20.59	23000	23050	22950	29900	16100	23000	23010.09	1.96	0	1883	23400	23200	22800	22600	22200	23300	22700	26	6900	500	16560	50	1	5150000	1187	7.66	1.22	12	0.11	3009.00	18896.00	23150	20241203	-0.43	17710	20240805	30.15	23150	-0.43	20241203	17710	30.15	20240805	23150	-0.43	20241203	17710	30.15	20240805	0.13	N	065710	500	25 억		100790	N	N	0	N	00	N
89	20241216	090609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23000	0	3	0.00	47819450	2080	7.50	23000	23000	22950	29900	16100	23000	22990.12	1.96	0	344	23400	23200	22800	22600	22200	23300	22700	26	6900	500	16560	50	1	5150000	1185	7.64	1.22	12	0.04	3009.00	18896.00	23150	20241203	-0.65	17710	20240805	29.87	23150	-0.65	20241203	17710	29.87	20240805	23150	-0.65	20241203	17710	29.87	20240805	0.13	N	065710	500	25 억		100790	N	N	0	N	00	N
90	20241213	160602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23000	400	2	1.77	629832250	27571	229.87	22400	23000	22400	29350	15850	22600	22843.99	1.73	0	11374	22833	22716	22583	22466	22333	22775	22525	26	6750	500	16270	50	1	5150000	1185	7.64	1.22	12	0.54	3009.00	18896.00	23150	20241203	-0.65	17710	20240805	29.87	23150	-0.65	20241203	17710	29.87	20240805	23150	-0.65	20241203	17710	29.87	20240805	0.25	N	065710	500	25 억		89266	N	N	0	N	00	N
91	20241213	150607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22950	350	2	1.55	451849200	19832	165.35	22400	23000	22400	29350	15850	22600	22783.84	1.73	0	8466	22833	22716	22583	22466	22333	22775	22525	26	6750	500	16270	50	1	5150000	1182	7.63	1.21	12	0.39	3009.00	18896.00	23150	20241203	-0.86	17710	20240805	29.59	23150	-0.86	20241203	17710	29.59	20240805	23150	-0.86	20241203	17710	29.59	20240805	0.25	N	065710	500	25 억		89266	N	N	0	N	00	N
92	20241213	140608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22950	350	2	1.55	370054250	16267	135.63	22400	22950	22400	29350	15850	22600	22748.77	1.73	0	7819	22833	22716	22583	22466	22333	22775	22525	26	6750	500	16270	50	1	5150000	1182	7.63	1.21	12	0.32	3009.00	18896.00	23150	20241203	-0.86	17710	20240805	29.59	23150	-0.86	20241203	17710	29.59	20240805	23150	-0.86	20241203	17710	29.59	20240805	0.25	N	065710	500	25 억		89266	N	N	0	N	00	N
93	20241213	130608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22850	250	2	1.11	311807850	13723	114.42	22400	22850	22400	29350	15850	22600	22721.55	1.73	0	6522	22833	22716	22583	22466	22333	22775	22525	26	6750	500	16270	50	1	5150000	1177	7.59	1.21	12	0.27	3009.00	18896.00	23150	20241203	-1.30	17710	20240805	29.02	23150	-1.30	20241203	17710	29.02	20240805	23150	-1.30	20241203	17710	29.02	20240805	0.25	N	065710	500	25 억		89266	N	N	0	N	00	N
94	20241213	120608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22800	200	2	0.88	251472450	11082	92.40	22400	22800	22400	29350	15850	22600	22691.97	1.73	0	6047	22833	22716	22583	22466	22333	22775	22525	26	6750	500	16270	50	1	5150000	1174	7.58	1.21	12	0.22	3009.00	18896.00	23150	20241203	-1.51	17710	20240805	28.74	23150	-1.51	20241203	17710	28.74	20240805	23150	-1.51	20241203	17710	28.74	20240805	0.25	N	065710	500	25 억		89266	N	N	0	N	00	N
95	20241213	110606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22700	100	2	0.44	204502500	9020	75.20	22400	22800	22400	29350	15850	22600	22672.12	1.73	0	4371	22833	22716	22583	22466	22333	22775	22525	26	6750	500	16270	50	1	5150000	1169	7.54	1.20	12	0.18	3009.00	18896.00	23150	20241203	-1.94	17710	20240805	28.18	23150	-1.94	20241203	17710	28.18	20240805	23150	-1.94	20241203	17710	28.18	20240805	0.25	N	065710	500	25 억		89266	N	N	0	N	00	N
96	20241213	100605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22700	100	2	0.44	93967750	4155	34.64	22400	22700	22400	29350	15850	22600	22615.58	1.73	0	2057	22833	22716	22583	22466	22333	22775	22525	26	6750	500	16270	50	1	5150000	1169	7.54	1.20	12	0.08	3009.00	18896.00	23150	20241203	-1.94	17710	20240805	28.18	23150	-1.94	20241203	17710	28.18	20240805	23150	-1.94	20241203	17710	28.18	20240805	0.25	N	065710	500	25 억		89266	N	N	0	N	00	N
97	20241213	090607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22550	-50	5	-0.22	427300	19	0.16	22400	22600	22400	29350	15850	22600	22489.47	1.73	0	7	22833	22716	22583	22466	22333	22775	22525	26	6750	500	16270	50	1	5150000	1161	7.49	1.19	12	0.00	3009.00	18896.00	23150	20241203	-2.59	17710	20240805	27.33	23150	-2.59	20241203	17710	27.33	20240805	23150	-2.59	20241203	17710	27.33	20240805	0.25	N	065710	500	25 억		89266	N	N	0	N	00	N
98	20241212	160611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22600	250	2	1.12	270982450	11994	86.85	22500	22700	22450	29050	15650	22350	22593.17	1.73	0	12	22683	22516	22433	22266	22183	22475	22225	26	6700	500	16090	50	1	5150000	1164	7.51	1.20	12	0.23	3009.00	18896.00	23150	20241203	-2.38	17710	20240805	27.61	23150	-2.38	20241203	17710	27.61	20240805	23150	-2.38	20241203	17710	27.61	20240805	0.30	N	065710	500	25 억		89253	N	N	0	N	00	N
99	20241212	150604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22600	250	2	1.12	270327050	11965	86.64	22500	22700	22450	29050	15650	22350	22593.15	1.73	0	12	22683	22516	22433	22266	22183	22475	22225	26	6700	500	16090	50	1	5150000	1164	7.51	1.20	12	0.23	3009.00	18896.00	23150	20241203	-2.38	17710	20240805	27.61	23150	-2.38	20241203	17710	27.61	20240805	23150	-2.38	20241203	17710	27.61	20240805	0.30	N	065710	500	25 억		89253	N	N	0	N	00	N
100	20241212	140603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22550	200	2	0.89	227212700	10056	72.82	22500	22700	22450	29050	15650	22350	22594.74	1.73	0	-177	22683	22516	22433	22266	22183	22475	22225	26	6700	500	16090	50	1	5150000	1161	7.49	1.19	12	0.20	3009.00	18896.00	23150	20241203	-2.59	17710	20240805	27.33	23150	-2.59	20241203	17710	27.33	20240805	23150	-2.59	20241203	17710	27.33	20240805	0.30	N	065710	500	25 억		89253	N	N	0	N	00	N
101	20241212	130601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22500	150	2	0.67	212714450	9413	68.16	22500	22700	22450	29050	15650	22350	22597.94	1.73	0	-16	22683	22516	22433	22266	22183	22475	22225	26	6700	500	16090	50	1	5150000	1159	7.48	1.19	12	0.18	3009.00	18896.00	23150	20241203	-2.81	17710	20240805	27.05	23150	-2.81	20241203	17710	27.05	20240805	23150	-2.81	20241203	17710	27.05	20240805	0.30	N	065710	500	25 억		89253	N	N	0	N	00	N
102	20241212	120549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22550	200	2	0.89	162797800	7199	52.13	22500	22700	22450	29050	15650	22350	22613.95	1.73	0	-45	22683	22516	22433	22266	22183	22475	22225	26	6700	500	16090	50	1	5150000	1161	7.49	1.19	12	0.14	3009.00	18896.00	23150	20241203	-2.59	17710	20240805	27.33	23150	-2.59	20241203	17710	27.33	20240805	23150	-2.59	20241203	17710	27.33	20240805	0.30	N	065710	500	25 억		89253	N	N	0	N	00	N
103	20241212	110600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22650	300	2	1.34	120308600	5320	38.52	22500	22650	22450	29050	15650	22350	22614.40	1.73	0	176	22683	22516	22433	22266	22183	22475	22225	26	6700	500	16090	50	1	5150000	1166	7.53	1.20	12	0.10	3009.00	18896.00	23150	20241203	-2.16	17710	20240805	27.89	23150	-2.16	20241203	17710	27.89	20240805	23150	-2.16	20241203	17710	27.89	20240805	0.30	N	065710	500	25 억		89253	N	N	0	N	00	N
104	20241212	100558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22650	300	2	1.34	65891950	2915	21.11	22500	22650	22450	29050	15650	22350	22604.44	1.73	0	-436	22683	22516	22433	22266	22183	22475	22225	26	6700	500	16090	50	1	5150000	1166	7.53	1.20	12	0.06	3009.00	18896.00	23150	20241203	-2.16	17710	20240805	27.89	23150	-2.16	20241203	17710	27.89	20240805	23150	-2.16	20241203	17710	27.89	20240805	0.30	N	065710	500	25 억		89253	N	N	0	N	00	N
105	20241212	090603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22650	300	2	1.34	16148750	715	5.18	22500	22650	22500	29050	15650	22350	22585.66	1.73	0	-298	22683	22516	22433	22266	22183	22475	22225	26	6700	500	16090	50	1	5150000	1166	7.53	1.20	12	0.01	3009.00	18896.00	23150	20241203	-2.16	17710	20240805	27.89	23150	-2.16	20241203	17710	27.89	20240805	23150	-2.16	20241203	17710	27.89	20240805	0.30	N	065710	500	25 억		89253	N	N	0	N	00	N
106	20241211	160557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22350	0	3	0.00	310553950	13810	107.39	22500	22600	22350	29050	15650	22350	22487.61	1.74	0	-227	22883	22616	22233	21966	21583	22750	22100	26	6700	500	16090	50	1	5150000	1151	7.43	1.18	12	0.27	3009.00	18896.00	23150	20241203	-3.46	17710	20240805	26.20	23150	-3.46	20241203	17710	26.20	20240805	23150	-3.46	20241203	17710	26.20	20240805	0.40	N	065710	500	25 억		89471	N	N	0	N	00	N
107	20241211	150439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22500	150	2	0.67	303254100	13484	104.85	22500	22600	22350	29050	15650	22350	22489.92	1.74	0	-380	22883	22616	22233	21966	21583	22750	22100	26	6700	500	16090	50	1	5150000	1159	7.48	1.19	12	0.26	3009.00	18896.00	23150	20241203	-2.81	17710	20240805	27.05	23150	-2.81	20241203	17710	27.05	20240805	23150	-2.81	20241203	17710	27.05	20240805	0.40	N	065710	500	25 억		89471	N	N	0	N	00	N
108	20241211	140603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22450	100	2	0.45	259841850	11550	89.81	22500	22600	22400	29050	15650	22350	22497.13	1.74	0	-329	22883	22616	22233	21966	21583	22750	22100	26	6700	500	16090	50	1	5150000	1156	7.46	1.19	12	0.22	3009.00	18896.00	23150	20241203	-3.02	17710	20240805	26.76	23150	-3.02	20241203	17710	26.76	20240805	23150	-3.02	20241203	17710	26.76	20240805	0.40	N	065710	500	25 억		89471	N	N	0	N	00	N
109	20241211	130604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22500	150	2	0.67	210216400	9341	72.64	22500	22600	22400	29050	15650	22350	22504.70	1.74	0	312	22883	22616	22233	21966	21583	22750	22100	26	6700	500	16090	50	1	5150000	1159	7.48	1.19	12	0.18	3009.00	18896.00	23150	20241203	-2.81	17710	20240805	27.05	23150	-2.81	20241203	17710	27.05	20240805	23150	-2.81	20241203	17710	27.05	20240805	0.40	N	065710	500	25 억		89471	N	N	0	N	00	N
110	20241211	120605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22500	150	2	0.67	150848000	6700	52.10	22500	22600	22400	29050	15650	22350	22514.63	1.74	0	479	22883	22616	22233	21966	21583	22750	22100	26	6700	500	16090	50	1	5150000	1159	7.48	1.19	12	0.13	3009.00	18896.00	23150	20241203	-2.81	17710	20240805	27.05	23150	-2.81	20241203	17710	27.05	20240805	23150	-2.81	20241203	17710	27.05	20240805	0.40	N	065710	500	25 억		89471	N	N	0	N	00	N
111	20241211	110602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22450	100	2	0.45	108039150	4795	37.29	22500	22600	22400	29050	15650	22350	22531.63	1.74	0	369	22883	22616	22233	21966	21583	22750	22100	26	6700	500	16090	50	1	5150000	1156	7.46	1.19	12	0.09	3009.00	18896.00	23150	20241203	-3.02	17710	20240805	26.76	23150	-3.02	20241203	17710	26.76	20240805	23150	-3.02	20241203	17710	26.76	20240805	0.40	N	065710	500	25 억		89471	N	N	0	N	00	N
112	20241211	100603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22550	200	2	0.89	61279100	2718	21.14	22500	22600	22400	29050	15650	22350	22545.66	1.74	0	253	22883	22616	22233	21966	21583	22750	22100	26	6700	500	16090	50	1	5150000	1161	7.49	1.19	12	0.05	3009.00	18896.00	23150	20241203	-2.59	17710	20240805	27.33	23150	-2.59	20241203	17710	27.33	20240805	23150	-2.59	20241203	17710	27.33	20240805	0.40	N	065710	500	25 억		89471	N	N	0	N	00	N
113	20241211	090606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22500	150	2	0.67	765000	34	0.26	22500	22500	22500	29050	15650	22350	22500.00	1.74	0	11	22883	22616	22233	21966	21583	22750	22100	26	6700	500	16090	50	1	5150000	1159	7.48	1.19	12	0.00	3009.00	18896.00	23150	20241203	-2.81	17710	20240805	27.05	23150	-2.81	20241203	17710	27.05	20240805	23150	-2.81	20241203	17710	27.05	20240805	0.40	N	065710	500	25 억		89471	N	N	0	N	00	N
114	20241210	160558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22350	450	2	2.05	286878000	12860	60.22	21850	22500	21850	28450	15350	21900	22307.78	1.76	0	-1385	22533	22216	21933	21616	21333	22075	21475	26	6550	500	15760	50	1	5150000	1151	7.43	1.18	12	0.25	3009.00	18896.00	23150	20241203	-3.46	17710	20240805	26.20	23150	-3.46	20241203	17710	26.20	20240805	23150	-3.46	20241203	17710	26.20	20240805	0.42	N	065710	500	25 억		90706	N	N	0	N	00	N
115	20241210	150600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22350	450	2	2.05	285245250	12787	59.88	21850	22500	21850	28450	15350	21900	22307.44	1.76	0	-1348	22533	22216	21933	21616	21333	22075	21475	26	6550	500	15760	50	1	5150000	1151	7.43	1.18	12	0.25	3009.00	18896.00	23150	20241203	-3.46	17710	20240805	26.20	23150	-3.46	20241203	17710	26.20	20240805	23150	-3.46	20241203	17710	26.20	20240805	0.42	N	065710	500	25 억		90706	N	N	0	N	00	N
116	20241210	140600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22350	450	2	2.05	241080050	10814	50.64	21850	22500	21850	28450	15350	21900	22293.33	1.76	0	-1267	22533	22216	21933	21616	21333	22075	21475	26	6550	500	15760	50	1	5150000	1151	7.43	1.18	12	0.21	3009.00	18896.00	23150	20241203	-3.46	17710	20240805	26.20	23150	-3.46	20241203	17710	26.20	20240805	23150	-3.46	20241203	17710	26.20	20240805	0.42	N	065710	500	25 억		90706	N	N	0	N	00	N
117	20241210	130559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22500	600	2	2.74	154354350	6936	32.48	21850	22500	21850	28450	15350	21900	22254.09	1.76	0	221	22533	22216	21933	21616	21333	22075	21475	26	6550	500	15760	50	1	5150000	1159	7.48	1.19	12	0.13	3009.00	18896.00	23150	20241203	-2.81	17710	20240805	27.05	23150	-2.81	20241203	17710	27.05	20240805	23150	-2.81	20241203	17710	27.05	20240805	0.42	N	065710	500	25 억		90706	N	N	0	N	00	N
118	20241210	120559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22400	500	2	2.28	118002450	5318	24.90	21850	22450	21850	28450	15350	21900	22189.25	1.76	0	1310	22533	22216	21933	21616	21333	22075	21475	26	6550	500	15760	50	1	5150000	1154	7.44	1.19	12	0.10	3009.00	18896.00	23150	20241203	-3.24	17710	20240805	26.48	23150	-3.24	20241203	17710	26.48	20240805	23150	-3.24	20241203	17710	26.48	20240805	0.42	N	065710	500	25 억		90706	N	N	0	N	00	N
119	20241210	110558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22350	450	2	2.05	111536900	5029	23.55	21850	22400	21850	28450	15350	21900	22178.74	1.76	0	1194	22533	22216	21933	21616	21333	22075	21475	26	6550	500	15760	50	1	5150000	1151	7.43	1.18	12	0.10	3009.00	18896.00	23150	20241203	-3.46	17710	20240805	26.20	23150	-3.46	20241203	17710	26.20	20240805	23150	-3.46	20241203	17710	26.20	20240805	0.42	N	065710	500	25 억		90706	N	N	0	N	00	N
120	20241210	100559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22350	450	2	2.05	67380400	3051	14.29	21850	22350	21850	28450	15350	21900	22084.69	1.76	0	1681	22533	22216	21933	21616	21333	22075	21475	26	6550	500	15760	50	1	5150000	1151	7.43	1.18	12	0.06	3009.00	18896.00	23150	20241203	-3.46	17710	20240805	26.20	23150	-3.46	20241203	17710	26.20	20240805	23150	-3.46	20241203	17710	26.20	20240805	0.42	N	065710	500	25 억		90706	N	N	0	N	00	N
121	20241210	090603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22100	200	2	0.91	27062600	1231	5.76	21850	22100	21850	28450	15350	21900	21984.24	1.76	0	1182	22533	22216	21933	21616	21333	22075	21475	26	6550	500	15760	50	1	5150000	1138	7.34	1.17	12	0.02	3009.00	18896.00	23150	20241203	-4.54	17710	20240805	24.79	23150	-4.54	20241203	17710	24.79	20240805	23150	-4.54	20241203	17710	24.79	20240805	0.42	N	065710	500	25 억		90706	N	N	0	N	00	N
122	20241209	160557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21900	-500	5	-2.23	465042100	21229	143.76	22250	22250	21650	29100	15700	22400	21905.98	1.68	0	3489	22933	22666	22283	22016	21633	22475	21825	26	6700	500	16120	50	1	5150000	1128	7.28	1.16	12	0.41	3009.00	18896.00	23150	20241203	-5.40	17710	20240805	23.66	23150	-5.40	20241203	17710	23.66	20240805	23150	-5.40	20241203	17710	23.66	20240805	0.39	N	065710	500	25 억		86726	N	N	0	N	00	N
123	20241209	150559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21850	-550	5	-2.46	449279800	20508	138.88	22250	22250	21650	29100	15700	22400	21907.54	1.68	0	3267	22933	22666	22283	22016	21633	22475	21825	26	6700	500	16120	50	1	5150000	1125	7.26	1.16	12	0.40	3009.00	18896.00	23150	20241203	-5.62	17710	20240805	23.38	23150	-5.62	20241203	17710	23.38	20240805	23150	-5.62	20241203	17710	23.38	20240805	0.39	N	065710	500	25 억		86726	N	N	0	N	00	N
124	20241209	140558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21850	-550	5	-2.46	373441100	17039	115.39	22250	22250	21650	29100	15700	22400	21916.84	1.68	0	2333	22933	22666	22283	22016	21633	22475	21825	26	6700	500	16120	50	1	5150000	1125	7.26	1.16	12	0.33	3009.00	18896.00	23150	20241203	-5.62	17710	20240805	23.38	23150	-5.62	20241203	17710	23.38	20240805	23150	-5.62	20241203	17710	23.38	20240805	0.39	N	065710	500	25 억		86726	N	N	0	N	00	N
125	20241209	130600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21900	-500	5	-2.23	337213550	15389	104.21	22250	22250	21650	29100	15700	22400	21912.64	1.68	0	2453	22933	22666	22283	22016	21633	22475	21825	26	6700	500	16120	50	1	5150000	1128	7.28	1.16	12	0.30	3009.00	18896.00	23150	20241203	-5.40	17710	20240805	23.66	23150	-5.40	20241203	17710	23.66	20240805	23150	-5.40	20241203	17710	23.66	20240805	0.39	N	065710	500	25 억		86726	N	N	0	N	00	N
126	20241209	120557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21950	-450	5	-2.01	265649450	12131	82.15	22250	22250	21650	29100	15700	22400	21898.40	1.68	0	3914	22933	22666	22283	22016	21633	22475	21825	26	6700	500	16120	50	1	5150000	1130	7.29	1.16	12	0.24	3009.00	18896.00	23150	20241203	-5.18	17710	20240805	23.94	23150	-5.18	20241203	17710	23.94	20240805	23150	-5.18	20241203	17710	23.94	20240805	0.39	N	065710	500	25 억		86726	N	N	0	N	00	N
127	20241209	110559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22050	-350	5	-1.56	201725300	9228	62.49	22250	22250	21650	29100	15700	22400	21860.13	1.68	0	4973	22933	22666	22283	22016	21633	22475	21825	26	6700	500	16120	50	1	5150000	1136	7.33	1.17	12	0.18	3009.00	18896.00	23150	20241203	-4.75	17710	20240805	24.51	23150	-4.75	20241203	17710	24.51	20240805	23150	-4.75	20241203	17710	24.51	20240805	0.39	N	065710	500	25 억		86726	N	N	0	N	00	N
128	20241209	100557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21900	-500	5	-2.23	194752050	8911	60.34	22250	22250	21650	29100	15700	22400	21855.24	1.68	0	4973	22933	22666	22283	22016	21633	22475	21825	26	6700	500	16120	50	1	5150000	1128	7.28	1.16	12	0.17	3009.00	18896.00	23150	20241203	-5.40	17710	20240805	23.66	23150	-5.40	20241203	17710	23.66	20240805	23150	-5.40	20241203	17710	23.66	20240805	0.39	N	065710	500	25 억		86726	N	N	0	N	00	N
129	20241209	090555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21800	-600	5	-2.68	13639300	620	4.20	22250	22250	21800	29100	15700	22400	21998.87	1.68	0	130	22933	22666	22283	22016	21633	22475	21825	26	6700	500	16120	50	1	5150000	1123	7.24	1.15	12	0.01	3009.00	18896.00	23150	20241203	-5.83	17710	20240805	23.09	23150	-5.83	20241203	17710	23.09	20240805	23150	-5.83	20241203	17710	23.09	20240805	0.39	N	065710	500	25 억		86726	N	N	0	N	00	N
130	20241206	160553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22400	-150	5	-0.67	329013250	14767	81.15	22500	22550	21900	29300	15800	22550	22280.30	1.76	0	-3859	23416	22982	22516	22082	21616	22750	21850	26	6750	500	16230	50	1	5150000	1154	7.44	1.19	12	0.29	3009.00	18896.00	23150	20241203	-3.24	17710	20240805	26.48	23150	-3.24	20241203	17710	26.48	20240805	23150	-3.24	20241203	17710	26.48	20240805	0.39	N	065710	500	25 억		90552	N	N	0	N	00	N
131	20241206	150555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22450	-100	5	-0.44	323642300	14527	79.83	22500	22550	21900	29300	15800	22550	22278.67	1.76	0	-3839	23416	22982	22516	22082	21616	22750	21850	26	6750	500	16230	50	1	5150000	1156	7.46	1.19	12	0.28	3009.00	18896.00	23150	20241203	-3.02	17710	20240805	26.76	23150	-3.02	20241203	17710	26.76	20240805	23150	-3.02	20241203	17710	26.76	20240805	0.39	N	065710	500	25 억		90552	N	N	0	N	00	N
132	20241206	140554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22350	-200	5	-0.89	281099850	12625	69.38	22500	22550	21900	29300	15800	22550	22265.33	1.76	0	-3014	23416	22982	22516	22082	21616	22750	21850	26	6750	500	16230	50	1	5150000	1151	7.43	1.18	12	0.25	3009.00	18896.00	23150	20241203	-3.46	17710	20240805	26.20	23150	-3.46	20241203	17710	26.20	20240805	23150	-3.46	20241203	17710	26.20	20240805	0.39	N	065710	500	25 억		90552	N	N	0	N	00	N
133	20241206	130554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22400	-150	5	-0.67	236567700	10634	58.43	22500	22550	21900	29300	15800	22550	22246.35	1.76	0	-2658	23416	22982	22516	22082	21616	22750	21850	26	6750	500	16230	50	1	5150000	1154	7.44	1.19	12	0.21	3009.00	18896.00	23150	20241203	-3.24	17710	20240805	26.48	23150	-3.24	20241203	17710	26.48	20240805	23150	-3.24	20241203	17710	26.48	20240805	0.39	N	065710	500	25 억		90552	N	N	0	N	00	N
134	20241206	120551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22450	-100	5	-0.44	184033050	8292	45.57	22500	22550	21900	29300	15800	22550	22194.05	1.76	0	-2399	23416	22982	22516	22082	21616	22750	21850	26	6750	500	16230	50	1	5150000	1156	7.46	1.19	12	0.16	3009.00	18896.00	23150	20241203	-3.02	17710	20240805	26.76	23150	-3.02	20241203	17710	26.76	20240805	23150	-3.02	20241203	17710	26.76	20240805	0.39	N	065710	500	25 억		90552	N	N	0	N	00	N
135	20241206	110553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22200	-350	5	-1.55	140110950	6319	34.72	22500	22550	21900	29300	15800	22550	22172.96	1.76	0	-1840	23416	22982	22516	22082	21616	22750	21850	26	6750	500	16230	50	1	5150000	1143	7.38	1.17	12	0.12	3009.00	18896.00	23150	20241203	-4.10	17710	20240805	25.35	23150	-4.10	20241203	17710	25.35	20240805	23150	-4.10	20241203	17710	25.35	20240805	0.39	N	065710	500	25 억		90552	N	N	0	N	00	N
136	20241206	100550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22200	-350	5	-1.55	57152750	2569	14.12	22500	22550	22050	29300	15800	22550	22247.08	1.76	0	-1089	23416	22982	22516	22082	21616	22750	21850	26	6750	500	16230	50	1	5150000	1143	7.38	1.17	12	0.05	3009.00	18896.00	23150	20241203	-4.10	17710	20240805	25.35	23150	-4.10	20241203	17710	25.35	20240805	23150	-4.10	20241203	17710	25.35	20240805	0.39	N	065710	500	25 억		90552	N	N	0	N	00	N
137	20241206	090553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22400	-150	5	-0.67	6289850	284	1.56	22500	22550	22050	29300	15800	22550	22147.36	1.76	0	19	23416	22982	22516	22082	21616	22750	21850	26	6750	500	16230	50	1	5150000	1154	7.44	1.19	12	0.01	3009.00	18896.00	23150	20241203	-3.24	17710	20240805	26.48	23150	-3.24	20241203	17710	26.48	20240805	23150	-3.24	20241203	17710	26.48	20240805	0.39	N	065710	500	25 억		90552	N	N	0	N	00	N
138	20241205	160544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22550	-250	5	-1.10	410852300	18198	124.34	22700	22950	22050	29600	16000	22800	22576.78	1.85	0	-4611	23233	23016	22683	22466	22133	23125	22575	26	6800	500	16410	50	1	5150000	1161	7.49	1.19	12	0.35	3009.00	18896.00	23150	20241203	-2.59	17710	20240805	27.33	23150	-2.59	20241203	17710	27.33	20240805	23150	-2.59	20241203	17710	27.33	20240805	0.37	N	065710	500	25 억		95137	N	N	0	N	00	N
139	20241205	150547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22300	-500	5	-2.19	363503450	16069	109.79	22700	22950	22300	29600	16000	22800	22621.41	1.85	0	-4725	23233	23016	22683	22466	22133	23125	22575	26	6800	500	16410	50	1	5150000	1148	7.41	1.18	12	0.31	3009.00	18896.00	23150	20241203	-3.67	17710	20240805	25.92	23150	-3.67	20241203	17710	25.92	20240805	23150	-3.67	20241203	17710	25.92	20240805	0.37	N	065710	500	25 억		95137	N	N	0	N	00	N
140	20241205	140541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22450	-350	5	-1.54	296298800	13067	89.28	22700	22950	22400	29600	16000	22800	22675.35	1.85	0	-3801	23233	23016	22683	22466	22133	23125	22575	26	6800	500	16410	50	1	5150000	1156	7.46	1.19	12	0.25	3009.00	18896.00	23150	20241203	-3.02	17710	20240805	26.76	23150	-3.02	20241203	17710	26.76	20240805	23150	-3.02	20241203	17710	26.76	20240805	0.37	N	065710	500	25 억		95137	N	N	0	N	00	N
141	20241205	130544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22600	-200	5	-0.88	221974050	9765	66.72	22700	22950	22600	29600	16000	22800	22731.60	1.85	0	-2662	23233	23016	22683	22466	22133	23125	22575	26	6800	500	16410	50	1	5150000	1164	7.51	1.20	12	0.19	3009.00	18896.00	23150	20241203	-2.38	17710	20240805	27.61	23150	-2.38	20241203	17710	27.61	20240805	23150	-2.38	20241203	17710	27.61	20240805	0.37	N	065710	500	25 억		95137	N	N	0	N	00	N
142	20241205	120545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22750	-50	5	-0.22	129018200	5670	38.74	22700	22950	22600	29600	16000	22800	22754.53	1.85	0	-1690	23233	23016	22683	22466	22133	23125	22575	26	6800	500	16410	50	1	5150000	1172	7.56	1.20	12	0.11	3009.00	18896.00	23150	20241203	-1.73	17710	20240805	28.46	23150	-1.73	20241203	17710	28.46	20240805	23150	-1.73	20241203	17710	28.46	20240805	0.37	N	065710	500	25 억		95137	N	N	0	N	00	N
143	20241205	110544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22750	-50	5	-0.22	110911200	4875	33.31	22700	22950	22600	29600	16000	22800	22751.02	1.85	0	-1387	23233	23016	22683	22466	22133	23125	22575	26	6800	500	16410	50	1	5150000	1172	7.56	1.20	12	0.09	3009.00	18896.00	23150	20241203	-1.73	17710	20240805	28.46	23150	-1.73	20241203	17710	28.46	20240805	23150	-1.73	20241203	17710	28.46	20240805	0.37	N	065710	500	25 억		95137	N	N	0	N	00	N
144	20241205	100541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22700	-100	5	-0.44	84662100	3723	25.44	22700	22950	22600	29600	16000	22800	22740.29	1.85	0	-1090	23233	23016	22683	22466	22133	23125	22575	26	6800	500	16410	50	1	5150000	1169	7.54	1.20	12	0.07	3009.00	18896.00	23150	20241203	-1.94	17710	20240805	28.18	23150	-1.94	20241203	17710	28.18	20240805	23150	-1.94	20241203	17710	28.18	20240805	0.37	N	065710	500	25 억		95137	N	N	0	N	00	N
145	20241205	090545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22900	100	2	0.44	15088100	659	4.50	22700	22950	22700	29600	16000	22800	22895.45	1.85	0	-622	23233	23016	22683	22466	22133	23125	22575	26	6800	500	16410	50	1	5150000	1179	7.61	1.21	12	0.01	3009.00	18896.00	23150	20241203	-1.08	17710	20240805	29.31	23150	-1.08	20241203	17710	29.31	20240805	23150	-1.08	20241203	17710	29.31	20240805	0.37	N	065710	500	25 억		95137	N	N	0	N	00	N
146	20241204	160535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22800	-100	5	-0.44	332775500	14635	47.66	22600	22900	22350	29750	16050	22900	22738.33	1.89	0	-2440	23466	23182	22866	22582	22266	23325	22725	26	6850	500	16480	50	1	5150000	1174	7.58	1.21	12	0.28	3009.00	18896.00	23150	20241203	-1.51	17710	20240805	28.74	23150	-1.51	20241203	17710	28.74	20240805	23150	-1.51	20241203	17710	28.74	20240805	0.35	N	065710	500	25 억		97422	N	N	0	N	00	N
147	20241204	150537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22800	-100	5	-0.44	322448950	14182	46.18	22600	22900	22350	29750	16050	22900	22736.49	1.89	0	-2373	23466	23182	22866	22582	22266	23325	22725	26	6850	500	16480	50	1	5150000	1174	7.58	1.21	12	0.28	3009.00	18896.00	23150	20241203	-1.51	17710	20240805	28.74	23150	-1.51	20241203	17710	28.74	20240805	23150	-1.51	20241203	17710	28.74	20240805	0.35	N	065710	500	25 억		97422	N	N	0	N	00	N
148	20241204	140535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22750	-150	5	-0.66	273843500	12049	39.24	22600	22900	22350	29750	16050	22900	22727.49	1.89	0	-1388	23466	23182	22866	22582	22266	23325	22725	26	6850	500	16480	50	1	5150000	1172	7.56	1.20	12	0.23	3009.00	18896.00	23150	20241203	-1.73	17710	20240805	28.46	23150	-1.73	20241203	17710	28.46	20240805	23150	-1.73	20241203	17710	28.46	20240805	0.35	N	065710	500	25 억		97422	N	N	0	N	00	N
149	20241204	130532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22850	-50	5	-0.22	195353650	8613	28.05	22600	22900	22350	29750	16050	22900	22681.26	1.89	0	-1304	23466	23182	22866	22582	22266	23325	22725	26	6850	500	16480	50	1	5150000	1177	7.59	1.21	12	0.17	3009.00	18896.00	23150	20241203	-1.30	17710	20240805	29.02	23150	-1.30	20241203	17710	29.02	20240805	23150	-1.30	20241203	17710	29.02	20240805	0.35	N	065710	500	25 억		97422	N	N	0	N	00	N
150	20241204	120531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22750	-150	5	-0.66	171926800	7588	24.71	22600	22850	22350	29750	16050	22900	22657.72	1.89	0	-1220	23466	23182	22866	22582	22266	23325	22725	26	6850	500	16480	50	1	5150000	1172	7.56	1.20	12	0.15	3009.00	18896.00	23150	20241203	-1.73	17710	20240805	28.46	23150	-1.73	20241203	17710	28.46	20240805	23150	-1.73	20241203	17710	28.46	20240805	0.35	N	065710	500	25 억		97422	N	N	0	N	00	N
151	20241204	110526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22800	-100	5	-0.44	151688750	6699	21.82	22600	22850	22350	29750	16050	22900	22643.49	1.89	0	-1140	23466	23182	22866	22582	22266	23325	22725	26	6850	500	16480	50	1	5150000	1174	7.58	1.21	12	0.13	3009.00	18896.00	23150	20241203	-1.51	17710	20240805	28.74	23150	-1.51	20241203	17710	28.74	20240805	23150	-1.51	20241203	17710	28.74	20240805	0.35	N	065710	500	25 억		97422	N	N	0	N	00	N
152	20241204	100529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22700	-200	5	-0.87	120092350	5314	17.31	22600	22750	22350	29750	16050	22900	22599.24	1.89	0	-108	23466	23182	22866	22582	22266	23325	22725	26	6850	500	16480	50	1	5150000	1169	7.54	1.20	12	0.10	3009.00	18896.00	23150	20241203	-1.94	17710	20240805	28.18	23150	-1.94	20241203	17710	28.18	20240805	23150	-1.94	20241203	17710	28.18	20240805	0.35	N	065710	500	25 억		97422	N	N	0	N	00	N
153	20241204	090535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22700	-200	5	-0.87	10285400	455	1.48	22600	22700	22600	29750	16050	22900	22605.27	1.89	0	87	23466	23182	22866	22582	22266	23325	22725	26	6850	500	16480	50	1	5150000	1169	7.54	1.20	12	0.01	3009.00	18896.00	23150	20241203	-1.94	17710	20240805	28.18	23150	-1.94	20241203	17710	28.18	20240805	23150	-1.94	20241203	17710	28.18	20240805	0.35	N	065710	500	25 억		97422	N	N	0	N	00	N
154	20241203	160558	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	22900	200	2	0.88	705792000	30690	116.69	22550	23150	22550	29500	15900	22700	22997.47	1.84	0	2687	23100	22900	22600	22400	22100	23000	22500	26	6800	500	16340	50	1	5150000	1179	7.61	1.21	12	0.60	3009.00	18896.00	23150	20241203	-1.08	17710	20240805	29.31	23150	-1.08	20241203	17710	29.31	20240805	23150	-1.08	20241203	17710	29.31	20240805	0.34	N	065710	500	25 억		94616	N	N	0	N	00	N
155	20241203	150618	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	22950	250	2	1.10	668483850	29060	110.49	22550	23150	22550	29500	15900	22700	23003.57	1.84	0	2937	23100	22900	22600	22400	22100	23000	22500	26	6800	500	16340	50	1	5150000	1182	7.63	1.21	12	0.56	3009.00	18896.00	23150	20241203	-0.86	17710	20240805	29.59	23150	-0.86	20241203	17710	29.59	20240805	23150	-0.86	20241203	17710	29.59	20240805	0.34	N	065710	500	25 억		94616	N	N	0	N	00	N
156	20241203	140604	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	22900	200	2	0.88	617933800	26855	102.11	22550	23150	22550	29500	15900	22700	23010.01	1.84	0	3249	23100	22900	22600	22400	22100	23000	22500	26	6800	500	16340	50	1	5150000	1179	7.61	1.21	12	0.52	3009.00	18896.00	23150	20241203	-1.08	17710	20240805	29.31	23150	-1.08	20241203	17710	29.31	20240805	23150	-1.08	20241203	17710	29.31	20240805	0.34	N	065710	500	25 억		94616	N	N	0	N	00	N
157	20241203	130607	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	23000	300	2	1.32	547292900	23784	90.43	22550	23150	22550	29500	15900	22700	23010.97	1.84	0	5079	23100	22900	22600	22400	22100	23000	22500	26	6800	500	16340	50	1	5150000	1185	7.64	1.22	12	0.46	3009.00	18896.00	23150	20241203	-0.65	17710	20240805	29.87	23150	-0.65	20241203	17710	29.87	20240805	23150	-0.65	20241203	17710	29.87	20240805	0.34	N	065710	500	25 억		94616	N	N	0	N	00	N
158	20241203	120620	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	23000	300	2	1.32	514298100	22352	84.99	22550	23150	22550	29500	15900	22700	23009.04	1.84	0	5410	23100	22900	22600	22400	22100	23000	22500	26	6800	500	16340	50	1	5150000	1185	7.64	1.22	12	0.43	3009.00	18896.00	23150	20241203	-0.65	17710	20240805	29.87	23150	-0.65	20241203	17710	29.87	20240805	23150	-0.65	20241203	17710	29.87	20240805	0.34	N	065710	500	25 억		94616	N	N	0	N	00	N
159	20241203	110603	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	23100	400	2	1.76	471805400	20509	77.98	22550	23150	22550	29500	15900	22700	23004.80	1.84	0	5794	23100	22900	22600	22400	22100	23000	22500	26	6800	500	16340	50	1	5150000	1190	7.68	1.22	12	0.40	3009.00	18896.00	23150	20241203	-0.22	17710	20240805	30.43	23150	-0.22	20241203	17710	30.43	20240805	23150	-0.22	20241203	17710	30.43	20240805	0.34	N	065710	500	25 억		94616	N	N	0	N	00	N
160	20241203	100552	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	23100	400	2	1.76	360673750	15697	59.68	22550	23150	22550	29500	15900	22700	22977.24	1.84	0	6028	23100	22900	22600	22400	22100	23000	22500	26	6800	500	16340	50	1	5150000	1190	7.68	1.22	12	0.30	3009.00	18896.00	23150	20241203	-0.22	17710	20240805	30.43	23150	-0.22	20241203	17710	30.43	20240805	23150	-0.22	20241203	17710	30.43	20240805	0.34	N	065710	500	25 억		94616	N	N	0	N	00	N
161	20241203	090551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22750	50	2	0.22	1722950	76	0.29	22550	22800	22550	29500	15900	22700	22670.39	1.84	0	-1	23100	22900	22600	22400	22100	23000	22500	26	6800	500	16340	50	1	5150000	1172	7.56	1.20	12	0.00	3009.00	18896.00	22850	20241127	-0.44	17710	20240805	28.46	22850	-0.44	20241127	17710	28.46	20240805	22850	-0.44	20241127	17710	28.46	20240805	0.34	N	065710	500	25 억		94616	N	N	0	N	00	N
162	20241202	160536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22700	150	2	0.67	595980350	26294	169.80	22550	22800	22300	29300	15800	22550	22666.02	1.75	0	3950	22916	22732	22516	22332	22116	22625	22225	26	6750	500	16230	50	1	5150000	1169	7.54	1.20	12	0.51	3009.00	18896.00	22850	20241127	-0.66	17710	20240805	28.18	22850	-0.66	20241127	17710	28.18	20240805	22850	-0.66	20241127	17710	28.18	20240805	0.34	N	065710	500	25 억		90207	N	N	0	N	00	N
163	20241202	150614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22750	200	2	0.89	583330950	25737	166.21	22550	22800	22300	29300	15800	22550	22665.07	1.75	0	3956	22916	22732	22516	22332	22116	22625	22225	26	6750	500	16230	50	1	5150000	1172	7.56	1.20	12	0.50	3009.00	18896.00	22850	20241127	-0.44	17710	20240805	28.46	22850	-0.44	20241127	17710	28.46	20240805	22850	-0.44	20241127	17710	28.46	20240805	0.34	N	065710	500	25 억		90207	N	N	0	N	00	N
164	20241202	140604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22750	200	2	0.89	541407400	23894	154.30	22550	22800	22300	29300	15800	22550	22658.72	1.75	0	3506	22916	22732	22516	22332	22116	22625	22225	26	6750	500	16230	50	1	5150000	1172	7.56	1.20	12	0.46	3009.00	18896.00	22850	20241127	-0.44	17710	20240805	28.46	22850	-0.44	20241127	17710	28.46	20240805	22850	-0.44	20241127	17710	28.46	20240805	0.34	N	065710	500	25 억		90207	N	N	0	N	00	N
165	20241202	130544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22750	200	2	0.89	370577350	16387	105.82	22550	22800	22300	29300	15800	22550	22614.11	1.75	0	1319	22916	22732	22516	22332	22116	22625	22225	26	6750	500	16230	50	1	5150000	1172	7.56	1.20	12	0.32	3009.00	18896.00	22850	20241127	-0.44	17710	20240805	28.46	22850	-0.44	20241127	17710	28.46	20240805	22850	-0.44	20241127	17710	28.46	20240805	0.34	N	065710	500	25 억		90207	N	N	0	N	00	N
166	20241202	120609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22650	100	2	0.44	202751900	8998	58.11	22550	22700	22300	29300	15800	22550	22533.00	1.75	0	-580	22916	22732	22516	22332	22116	22625	22225	26	6750	500	16230	50	1	5150000	1166	7.53	1.20	12	0.17	3009.00	18896.00	22850	20241127	-0.88	17710	20240805	27.89	22850	-0.88	20241127	17710	27.89	20240805	22850	-0.88	20241127	17710	27.89	20240805	0.34	N	065710	500	25 억		90207	N	N	0	N	00	N
167	20241202	110531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22500	-50	5	-0.22	104634400	4665	30.13	22550	22550	22300	29300	15800	22550	22429.67	1.75	0	-934	22916	22732	22516	22332	22116	22625	22225	26	6750	500	16230	50	1	5150000	1159	7.48	1.19	12	0.09	3009.00	18896.00	22850	20241127	-1.53	17710	20240805	27.05	22850	-1.53	20241127	17710	27.05	20240805	22850	-1.53	20241127	17710	27.05	20240805	0.34	N	065710	500	25 억		90207	N	N	0	N	00	N
168	20241202	100539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22500	-50	5	-0.22	88041700	3928	25.37	22550	22550	22300	29300	15800	22550	22413.87	1.75	0	-569	22916	22732	22516	22332	22116	22625	22225	26	6750	500	16230	50	1	5150000	1159	7.48	1.19	12	0.08	3009.00	18896.00	22850	20241127	-1.53	17710	20240805	27.05	22850	-1.53	20241127	17710	27.05	20240805	22850	-1.53	20241127	17710	27.05	20240805	0.34	N	065710	500	25 억		90207	N	N	0	N	00	N
169	20241202	090534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22450	-100	5	-0.44	405700	18	0.12	22550	22550	22450	29300	15800	22550	22538.89	1.75	0	1	22916	22732	22516	22332	22116	22625	22225	26	6750	500	16230	50	1	5150000	1156	7.46	1.19	12	0.00	3009.00	18896.00	22850	20241127	-1.75	17710	20240805	26.76	22850	-1.75	20241127	17710	26.76	20240805	22850	-1.75	20241127	17710	26.76	20240805	0.34	N	065710	500	25 억		90207	N	N	0	N	00	N