KissMeData/096870/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	160806	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2480	-10	5	-0.40	20661045	8324	104.17	2510	2565	2465	3235	1745	2490	2482.11	2.39	-117	-117	2613	2551	2508	2446	2403	2530	2425	33	745	500	1740	5	1	6678400	166	-118.10	1.08	12	0.12	-21.00	2287.00	3325	20240415	-25.41	2150	20241025	15.35	3325	-25.41	20240415	2150	15.35	20241025	3325	-25.41	20240415	2150	15.35	20241025	0.00	N	096870	500	33 억		159695	N	N	0	N	00	N
3	20241231	150758	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2480	-10	5	-0.40	20661045	8324	104.17	2510	2565	2465	3235	1745	2490	2482.11	2.39	-117	-117	2613	2551	2508	2446	2403	2530	2425	33	745	500	1740	5	1	6678400	166	-118.10	1.08	12	0.12	-21.00	2287.00	3325	20240415	-25.41	2150	20241025	15.35	3325	-25.41	20240415	2150	15.35	20241025	3325	-25.41	20240415	2150	15.35	20241025	0.00	N	096870	500	33 억		159695	N	N	0	N	00	N
4	20241231	140804	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2480	-10	5	-0.40	20661045	8324	104.17	2510	2565	2465	3235	1745	2490	2482.11	2.39	-117	-117	2613	2551	2508	2446	2403	2530	2425	33	745	500	1740	5	1	6678400	166	-118.10	1.08	12	0.12	-21.00	2287.00	3325	20240415	-25.41	2150	20241025	15.35	3325	-25.41	20240415	2150	15.35	20241025	3325	-25.41	20240415	2150	15.35	20241025	0.00	N	096870	500	33 억		159695	N	N	0	N	00	N
5	20241231	130806	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2480	-10	5	-0.40	20661045	8324	104.17	2510	2565	2465	3235	1745	2490	2482.11	2.39	-117	-117	2613	2551	2508	2446	2403	2530	2425	33	745	500	1740	5	1	6678400	166	-118.10	1.08	12	0.12	-21.00	2287.00	3325	20240415	-25.41	2150	20241025	15.35	3325	-25.41	20240415	2150	15.35	20241025	3325	-25.41	20240415	2150	15.35	20241025	0.00	N	096870	500	33 억		159695	N	N	0	N	00	N
6	20241231	120805	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2480	-10	5	-0.40	20661045	8324	104.17	2510	2565	2465	3235	1745	2490	2482.11	2.39	-117	-117	2613	2551	2508	2446	2403	2530	2425	33	745	500	1740	5	1	6678400	166	-118.10	1.08	12	0.12	-21.00	2287.00	3325	20240415	-25.41	2150	20241025	15.35	3325	-25.41	20240415	2150	15.35	20241025	3325	-25.41	20240415	2150	15.35	20241025	0.00	N	096870	500	33 억		159695	N	N	0	N	00	N
7	20241231	110804	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2480	-10	5	-0.40	20661045	8324	104.17	2510	2565	2465	3235	1745	2490	2482.11	2.39	-117	-117	2613	2551	2508	2446	2403	2530	2425	33	745	500	1740	5	1	6678400	166	-118.10	1.08	12	0.12	-21.00	2287.00	3325	20240415	-25.41	2150	20241025	15.35	3325	-25.41	20240415	2150	15.35	20241025	3325	-25.41	20240415	2150	15.35	20241025	0.00	N	096870	500	33 억		159695	N	N	0	N	00	N
8	20241231	100758	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2480	-10	5	-0.40	20661045	8324	104.17	2510	2565	2465	3235	1745	2490	2482.11	2.39	-117	-117	2613	2551	2508	2446	2403	2530	2425	33	745	500	1740	5	1	6678400	166	-118.10	1.08	12	0.12	-21.00	2287.00	3325	20240415	-25.41	2150	20241025	15.35	3325	-25.41	20240415	2150	15.35	20241025	3325	-25.41	20240415	2150	15.35	20241025	0.00	N	096870	500	33 억		159695	N	N	0	N	00	N
9	20241231	090807	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2480	-10	5	-0.40	20661045	8324	104.17	2510	2565	2465	3235	1745	2490	2482.11	2.39	-117	-117	2613	2551	2508	2446	2403	2530	2425	33	745	500	1740	5	1	6678400	166	-118.10	1.08	12	0.12	-21.00	2287.00	3325	20240415	-25.41	2150	20241025	15.35	3325	-25.41	20240415	2150	15.35	20241025	3325	-25.41	20240415	2150	15.35	20241025	0.00	N	096870	500	33 억		159695	N	N	0	N	00	N
10	20241230	160801	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2480	-10	5	-0.40	20661045	8324	104.17	2510	2565	2465	3235	1745	2490	2482.11	2.39	0	-117	2613	2551	2508	2446	2403	2530	2425	33	745	500	1740	5	1	6678400	166	-118.10	1.08	12	0.12	-21.00	2287.00	3325	20240415	-25.41	2150	20241025	15.35	3325	-25.41	20240415	2150	15.35	20241025	3325	-25.41	20240415	2150	15.35	20241025	0.00	N	096870	500	33 억		159812	N	N	0	N	00	N
11	20241230	150804	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2480	-10	5	-0.40	19121155	7703	96.40	2510	2565	2465	3235	1745	2490	2482.30	2.39	0	-79	2613	2551	2508	2446	2403	2530	2425	33	745	500	1740	5	1	6678400	166	-118.10	1.08	12	0.12	-21.00	2287.00	3325	20240415	-25.41	2150	20241025	15.35	3325	-25.41	20240415	2150	15.35	20241025	3325	-25.41	20240415	2150	15.35	20241025	0.00	N	096870	500	33 억		159812	N	N	0	N	00	N
12	20241230	140804	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2480	-10	5	-0.40	16268530	6552	81.99	2510	2565	2465	3235	1745	2490	2482.99	2.39	0	214	2613	2551	2508	2446	2403	2530	2425	33	745	500	1740	5	1	6678400	166	-118.10	1.08	12	0.10	-21.00	2287.00	3325	20240415	-25.41	2150	20241025	15.35	3325	-25.41	20240415	2150	15.35	20241025	3325	-25.41	20240415	2150	15.35	20241025	0.00	N	096870	500	33 억		159812	N	N	0	N	00	N
13	20241230	130803	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2470	-20	5	-0.80	8705905	3487	43.64	2510	2565	2465	3235	1745	2490	2496.67	2.39	0	-15	2613	2551	2508	2446	2403	2530	2425	33	745	500	1740	5	1	6678400	165	-117.62	1.08	12	0.05	-21.00	2287.00	3325	20240415	-25.71	2150	20241025	14.88	3325	-25.71	20240415	2150	14.88	20241025	3325	-25.71	20240415	2150	14.88	20241025	0.00	N	096870	500	33 억		159812	N	N	0	N	00	N
14	20241230	120801	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2470	-20	5	-0.80	8196625	3281	41.06	2510	2565	2465	3235	1745	2490	2498.21	2.39	0	-3	2613	2551	2508	2446	2403	2530	2425	33	745	500	1740	5	1	6678400	165	-117.62	1.08	12	0.05	-21.00	2287.00	3325	20240415	-25.71	2150	20241025	14.88	3325	-25.71	20240415	2150	14.88	20241025	3325	-25.71	20240415	2150	14.88	20241025	0.00	N	096870	500	33 억		159812	N	N	0	N	00	N
15	20241230	110802	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2465	-25	5	-1.00	7443730	2976	37.24	2510	2565	2465	3235	1745	2490	2501.25	2.39	0	-3	2613	2551	2508	2446	2403	2530	2425	33	745	500	1740	5	1	6678400	165	-117.38	1.08	12	0.04	-21.00	2287.00	3325	20240415	-25.86	2150	20241025	14.65	3325	-25.86	20240415	2150	14.65	20241025	3325	-25.86	20240415	2150	14.65	20241025	0.00	N	096870	500	33 억		159812	N	N	0	N	00	N
16	20241230	100802	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2490	0	3	0.00	5994205	2393	29.95	2510	2565	2490	3235	1745	2490	2504.89	2.39	0	73	2613	2551	2508	2446	2403	2530	2425	33	745	500	1740	5	1	6678400	166	-118.57	1.09	12	0.04	-21.00	2287.00	3325	20240415	-25.11	2150	20241025	15.81	3325	-25.11	20240415	2150	15.81	20241025	3325	-25.11	20240415	2150	15.81	20241025	0.00	N	096870	500	33 억		159812	N	N	0	N	00	N
17	20241230	090804	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2500	10	2	0.40	2435590	966	12.09	2510	2565	2490	3235	1745	2490	2521.31	2.39	0	5	2613	2551	2508	2446	2403	2530	2425	33	745	500	1740	5	1	6678400	167	-119.05	1.09	12	0.01	-21.00	2287.00	3325	20240415	-24.81	2150	20241025	16.28	3325	-24.81	20240415	2150	16.28	20241025	3325	-24.81	20240415	2150	16.28	20241025	0.00	N	096870	500	33 억		159812	N	N	0	N	00	N
18	20241227	160759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2490	-30	5	-1.19	20114030	7965	182.81	2555	2570	2465	3275	1765	2520	2525.70	2.40	0	-466	2633	2576	2543	2486	2453	2605	2515	33	755	500	1760	5	1	6678400	166	-118.57	1.09	12	0.12	-21.00	2287.00	3325	20240415	-25.11	2150	20241025	15.81	3325	-25.11	20240415	2150	15.81	20241025	3325	-25.11	20240415	2150	15.81	20241025	0.00	N	096870	500	33 억		160239	N	N	0	N	00	N
19	20241227	150759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2515	-5	5	-0.20	19807760	7842	179.99	2555	2570	2465	3275	1765	2520	2526.31	2.40	0	-466	2633	2576	2543	2486	2453	2605	2515	33	755	500	1760	5	1	6678400	168	-119.76	1.10	12	0.12	-21.00	2287.00	3325	20240415	-24.36	2150	20241025	16.98	3325	-24.36	20240415	2150	16.98	20241025	3325	-24.36	20240415	2150	16.98	20241025	0.00	N	096870	500	33 억		160239	N	N	0	N	00	N
20	20241227	140801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2520	0	3	0.00	19567155	7746	177.78	2555	2570	2465	3275	1765	2520	2526.57	2.40	0	-459	2633	2576	2543	2486	2453	2605	2515	33	755	500	1760	5	1	6678400	168	-120.00	1.10	12	0.12	-21.00	2287.00	3325	20240415	-24.21	2150	20241025	17.21	3325	-24.21	20240415	2150	17.21	20241025	3325	-24.21	20240415	2150	17.21	20241025	0.00	N	096870	500	33 억		160239	N	N	0	N	00	N
21	20241227	130800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2520	0	3	0.00	19557075	7742	177.69	2555	2570	2465	3275	1765	2520	2526.58	2.40	0	-459	2633	2576	2543	2486	2453	2605	2515	33	755	500	1760	5	1	6678400	168	-120.00	1.10	12	0.12	-21.00	2287.00	3325	20240415	-24.21	2150	20241025	17.21	3325	-24.21	20240415	2150	17.21	20241025	3325	-24.21	20240415	2150	17.21	20241025	0.00	N	096870	500	33 억		160239	N	N	0	N	00	N
22	20241227	120801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2565	45	2	1.79	17091890	6764	155.24	2555	2570	2465	3275	1765	2520	2527.51	2.40	0	-458	2633	2576	2543	2486	2453	2605	2515	33	755	500	1760	5	1	6678400	171	-122.14	1.12	12	0.10	-21.00	2287.00	3325	20240415	-22.86	2150	20241025	19.30	3325	-22.86	20240415	2150	19.30	20241025	3325	-22.86	20240415	2150	19.30	20241025	0.00	N	096870	500	33 억		160239	N	N	0	N	00	N
23	20241227	110758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2550	30	2	1.19	17063725	6753	154.99	2555	2570	2465	3275	1765	2520	2527.45	2.40	0	-457	2633	2576	2543	2486	2453	2605	2515	33	755	500	1760	5	1	6678400	170	-121.43	1.11	12	0.10	-21.00	2287.00	3325	20240415	-23.31	2150	20241025	18.60	3325	-23.31	20240415	2150	18.60	20241025	3325	-23.31	20240415	2150	18.60	20241025	0.00	N	096870	500	33 억		160239	N	N	0	N	00	N
24	20241227	100757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2555	35	2	1.39	11436140	4551	104.45	2555	2560	2465	3275	1765	2520	2511.89	2.40	0	-113	2633	2576	2543	2486	2453	2605	2515	33	755	500	1760	5	1	6678400	171	-121.67	1.12	12	0.07	-21.00	2287.00	3325	20240415	-23.16	2150	20241025	18.84	3325	-23.16	20240415	2150	18.84	20241025	3325	-23.16	20240415	2150	18.84	20241025	0.00	N	096870	500	33 억		160239	N	N	0	N	00	N
25	20241227	090802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2515	-5	5	-0.20	8607060	3435	78.84	2555	2560	2465	3275	1765	2520	2502.91	2.40	0	-75	2633	2576	2543	2486	2453	2605	2515	33	755	500	1760	5	1	6678400	168	-119.76	1.10	12	0.05	-21.00	2287.00	3325	20240415	-24.36	2150	20241025	16.98	3325	-24.36	20240415	2150	16.98	20241025	3325	-24.36	20240415	2150	16.98	20241025	0.00	N	096870	500	33 억		160239	N	N	0	N	00	N
26	20241226	160755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2520	10	2	0.40	11029150	4356	88.29	2510	2600	2510	3260	1760	2510	2532.66	2.40	0	-222	2586	2547	2506	2467	2426	2567	2487	33	750	500	1750	5	1	6678400	168	-120.00	1.10	12	0.07	-21.00	2287.00	3325	20240415	-24.21	2150	20241025	17.21	3325	-24.21	20240415	2150	17.21	20241025	3325	-24.21	20240415	2150	17.21	20241025	0.00	N	096870	500	33 억		160456	N	N	0	N	00	N
27	20241226	150752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2550	40	2	1.59	10592965	4183	84.78	2510	2600	2510	3260	1760	2510	2532.99	2.40	0	-217	2586	2547	2506	2467	2426	2567	2487	33	750	500	1750	5	1	6678400	170	-121.43	1.11	12	0.06	-21.00	2287.00	3325	20240415	-23.31	2150	20241025	18.60	3325	-23.31	20240415	2150	18.60	20241025	3325	-23.31	20240415	2150	18.60	20241025	0.00	N	096870	500	33 억		160456	N	N	0	N	00	N
28	20241226	140751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2525	15	2	0.60	9278825	3667	74.32	2510	2600	2510	3260	1760	2510	2530.99	2.40	0	-144	2586	2547	2506	2467	2426	2567	2487	33	750	500	1750	5	1	6678400	169	-120.24	1.10	12	0.05	-21.00	2287.00	3325	20240415	-24.06	2150	20241025	17.44	3325	-24.06	20240415	2150	17.44	20241025	3325	-24.06	20240415	2150	17.44	20241025	0.00	N	096870	500	33 억		160456	N	N	0	N	00	N
29	20241226	130753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2540	30	2	1.20	9093160	3594	72.84	2510	2600	2510	3260	1760	2510	2530.73	2.40	0	-138	2586	2547	2506	2467	2426	2567	2487	33	750	500	1750	5	1	6678400	170	-120.95	1.11	12	0.05	-21.00	2287.00	3325	20240415	-23.61	2150	20241025	18.14	3325	-23.61	20240415	2150	18.14	20241025	3325	-23.61	20240415	2150	18.14	20241025	0.00	N	096870	500	33 억		160456	N	N	0	N	00	N
30	20241226	120750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2525	15	2	0.60	9065295	3583	72.62	2510	2600	2510	3260	1760	2510	2530.72	2.40	0	-132	2586	2547	2506	2467	2426	2567	2487	33	750	500	1750	5	1	6678400	169	-120.24	1.10	12	0.05	-21.00	2287.00	3325	20240415	-24.06	2150	20241025	17.44	3325	-24.06	20240415	2150	17.44	20241025	3325	-24.06	20240415	2150	17.44	20241025	0.00	N	096870	500	33 억		160456	N	N	0	N	00	N
31	20241226	110751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2525	15	2	0.60	8936280	3532	71.58	2510	2600	2510	3260	1760	2510	2530.74	2.40	0	-120	2586	2547	2506	2467	2426	2567	2487	33	750	500	1750	5	1	6678400	169	-120.24	1.10	12	0.05	-21.00	2287.00	3325	20240415	-24.06	2150	20241025	17.44	3325	-24.06	20240415	2150	17.44	20241025	3325	-24.06	20240415	2150	17.44	20241025	0.00	N	096870	500	33 억		160456	N	N	0	N	00	N
32	20241226	100752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2575	65	2	2.59	8504000	3361	68.12	2510	2600	2510	3260	1760	2510	2530.88	2.40	0	-165	2586	2547	2506	2467	2426	2567	2487	33	750	500	1750	5	1	6678400	172	-122.62	1.13	12	0.05	-21.00	2287.00	3325	20240415	-22.56	2150	20241025	19.77	3325	-22.56	20240415	2150	19.77	20241025	3325	-22.56	20240415	2150	19.77	20241025	0.00	N	096870	500	33 억		160456	N	N	0	N	00	N
33	20241226	090754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2600	90	2	3.59	4039045	1599	32.41	2510	2600	2510	3260	1760	2510	2527.16	2.40	0	-203	2586	2547	2506	2467	2426	2567	2487	33	750	500	1750	5	1	6678400	174	-123.81	1.14	12	0.02	-21.00	2287.00	3325	20240415	-21.80	2150	20241025	20.93	3325	-21.80	20240415	2150	20.93	20241025	3325	-21.80	20240415	2150	20.93	20241025	0.00	N	096870	500	33 억		160456	N	N	0	N	00	N
34	20241224	160753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2510	60	2	2.45	12320160	4917	50.02	2465	2545	2465	3185	1715	2450	2505.59	2.41	0	-485	2560	2505	2435	2380	2310	2532	2407	33	735	500	1710	5	1	6678400	168	-119.52	1.10	12	0.07	-21.00	2287.00	3325	20240415	-24.51	2150	20241025	16.74	3325	-24.51	20240415	2150	16.74	20241025	3325	-24.51	20240415	2150	16.74	20241025	0.00	N	096870	500	33 억		160930	N	N	0	N	00	N
35	20241224	150752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2500	50	2	2.04	10631575	4244	43.17	2465	2545	2465	3185	1715	2450	2505.08	2.41	0	-391	2560	2505	2435	2380	2310	2532	2407	33	735	500	1710	5	1	6678400	167	-119.05	1.09	12	0.06	-21.00	2287.00	3325	20240415	-24.81	2150	20241025	16.28	3325	-24.81	20240415	2150	16.28	20241025	3325	-24.81	20240415	2150	16.28	20241025	0.00	N	096870	500	33 억		160930	N	N	0	N	00	N
36	20241224	140750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2510	60	2	2.45	9426575	3762	38.27	2465	2545	2465	3185	1715	2450	2505.73	2.41	0	-381	2560	2505	2435	2380	2310	2532	2407	33	735	500	1710	5	1	6678400	168	-119.52	1.10	12	0.06	-21.00	2287.00	3325	20240415	-24.51	2150	20241025	16.74	3325	-24.51	20240415	2150	16.74	20241025	3325	-24.51	20240415	2150	16.74	20241025	0.00	N	096870	500	33 억		160930	N	N	0	N	00	N
37	20241224	130752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2515	65	2	2.65	9424065	3761	38.26	2465	2545	2465	3185	1715	2450	2505.73	2.41	0	-380	2560	2505	2435	2380	2310	2532	2407	33	735	500	1710	5	1	6678400	168	-119.76	1.10	12	0.06	-21.00	2287.00	3325	20240415	-24.36	2150	20241025	16.98	3325	-24.36	20240415	2150	16.98	20241025	3325	-24.36	20240415	2150	16.98	20241025	0.00	N	096870	500	33 억		160930	N	N	0	N	00	N
38	20241224	120751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2515	65	2	2.65	8384320	3347	34.05	2465	2545	2465	3185	1715	2450	2505.03	2.41	0	-363	2560	2505	2435	2380	2310	2532	2407	33	735	500	1710	5	1	6678400	168	-119.76	1.10	12	0.05	-21.00	2287.00	3325	20240415	-24.36	2150	20241025	16.98	3325	-24.36	20240415	2150	16.98	20241025	3325	-24.36	20240415	2150	16.98	20241025	0.00	N	096870	500	33 억		160930	N	N	0	N	00	N
39	20241224	110753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2500	50	2	2.04	6420640	2562	26.06	2465	2545	2465	3185	1715	2450	2506.10	2.41	0	-353	2560	2505	2435	2380	2310	2532	2407	33	735	500	1710	5	1	6678400	167	-119.05	1.09	12	0.04	-21.00	2287.00	3325	20240415	-24.81	2150	20241025	16.28	3325	-24.81	20240415	2150	16.28	20241025	3325	-24.81	20240415	2150	16.28	20241025	0.00	N	096870	500	33 억		160930	N	N	0	N	00	N
40	20241224	100752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2500	50	2	2.04	6280770	2506	25.49	2465	2545	2465	3185	1715	2450	2506.29	2.41	0	-353	2560	2505	2435	2380	2310	2532	2407	33	735	500	1710	5	1	6678400	167	-119.05	1.09	12	0.04	-21.00	2287.00	3325	20240415	-24.81	2150	20241025	16.28	3325	-24.81	20240415	2150	16.28	20241025	3325	-24.81	20240415	2150	16.28	20241025	0.00	N	096870	500	33 억		160930	N	N	0	N	00	N
41	20241224	090755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2525	75	2	3.06	4991215	1995	20.29	2465	2525	2465	3185	1715	2450	2501.86	2.41	0	-437	2560	2505	2435	2380	2310	2532	2407	33	735	500	1710	5	1	6678400	169	-120.24	1.10	12	0.03	-21.00	2287.00	3325	20240415	-24.06	2150	20241025	17.44	3325	-24.06	20240415	2150	17.44	20241025	3325	-24.06	20240415	2150	17.44	20241025	0.00	N	096870	500	33 억		160930	N	N	0	N	00	N
42	20241223	160746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2450	85	2	3.59	23638010	9722	191.42	2370	2490	2365	3070	1660	2365	2431.39	2.41	0	443	2545	2455	2395	2305	2245	2425	2275	33	705	500	1650	5	1	6678400	164	-116.67	1.07	12	0.15	-21.00	2287.00	3325	20240415	-26.32	2150	20241025	13.95	3325	-26.32	20240415	2150	13.95	20241025	3325	-26.32	20240415	2150	13.95	20241025	0.00	N	096870	500	33 억		160767	N	N	0	N	00	N
43	20241223	150750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2445	80	2	3.38	22785410	9374	184.56	2370	2490	2365	3070	1660	2365	2430.70	2.41	0	389	2545	2455	2395	2305	2245	2425	2275	33	705	500	1650	5	1	6678400	163	-116.43	1.07	12	0.14	-21.00	2287.00	3325	20240415	-26.47	2150	20241025	13.72	3325	-26.47	20240415	2150	13.72	20241025	3325	-26.47	20240415	2150	13.72	20241025	0.00	N	096870	500	33 억		160767	N	N	0	N	00	N
44	20241223	140745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2480	115	2	4.86	15045120	6215	122.37	2370	2490	2365	3070	1660	2365	2420.78	2.41	0	385	2545	2455	2395	2305	2245	2425	2275	33	705	500	1650	5	1	6678400	166	-118.10	1.08	12	0.09	-21.00	2287.00	3325	20240415	-25.41	2150	20241025	15.35	3325	-25.41	20240415	2150	15.35	20241025	3325	-25.41	20240415	2150	15.35	20241025	0.00	N	096870	500	33 억		160767	N	N	0	N	00	N
45	20241223	130745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2485	120	2	5.07	14140630	5851	115.20	2370	2490	2365	3070	1660	2365	2416.79	2.41	0	68	2545	2455	2395	2305	2245	2425	2275	33	705	500	1650	5	1	6678400	166	-118.33	1.09	12	0.09	-21.00	2287.00	3325	20240415	-25.26	2150	20241025	15.58	3325	-25.26	20240415	2150	15.58	20241025	3325	-25.26	20240415	2150	15.58	20241025	0.00	N	096870	500	33 억		160767	N	N	0	N	00	N
46	20241223	120747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2480	115	2	4.86	13518275	5600	110.26	2370	2480	2365	3070	1660	2365	2413.98	2.41	0	86	2545	2455	2395	2305	2245	2425	2275	33	705	500	1650	5	1	6678400	166	-118.10	1.08	12	0.08	-21.00	2287.00	3325	20240415	-25.41	2150	20241025	15.35	3325	-25.41	20240415	2150	15.35	20241025	3325	-25.41	20240415	2150	15.35	20241025	0.00	N	096870	500	33 억		160767	N	N	0	N	00	N
47	20241223	110746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2430	65	2	2.75	7698265	3225	63.50	2370	2450	2365	3070	1660	2365	2387.06	2.41	0	40	2545	2455	2395	2305	2245	2425	2275	33	705	500	1650	5	1	6678400	162	-115.71	1.06	12	0.05	-21.00	2287.00	3325	20240415	-26.92	2150	20241025	13.02	3325	-26.92	20240415	2150	13.02	20241025	3325	-26.92	20240415	2150	13.02	20241025	0.00	N	096870	500	33 억		160767	N	N	0	N	00	N
48	20241223	100740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2450	85	2	3.59	7580840	3177	62.55	2370	2450	2365	3070	1660	2365	2386.16	2.41	0	38	2545	2455	2395	2305	2245	2425	2275	33	705	500	1650	5	1	6678400	164	-116.67	1.07	12	0.05	-21.00	2287.00	3325	20240415	-26.32	2150	20241025	13.95	3325	-26.32	20240415	2150	13.95	20241025	3325	-26.32	20240415	2150	13.95	20241025	0.00	N	096870	500	33 억		160767	N	N	0	N	00	N
49	20241223	090745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2365	0	3	0.00	5851025	2456	48.36	2370	2410	2365	3070	1660	2365	2382.34	2.41	0	-127	2545	2455	2395	2305	2245	2425	2275	33	705	500	1650	5	1	6678400	158	-112.62	1.03	12	0.04	-21.00	2287.00	3325	20240415	-28.87	2150	20241025	10.00	3325	-28.87	20240415	2150	10.00	20241025	3325	-28.87	20240415	2150	10.00	20241025	0.00	N	096870	500	33 억		160767	N	N	0	N	00	N
50	20241220	160741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2365	-120	5	-4.83	12310285	5079	66.82	2485	2485	2335	3230	1740	2485	2415.15	2.41	0	-42	2525	2505	2470	2450	2415	2515	2460	33	745	500	1730	5	1	6678400	158	-112.62	1.03	12	0.08	-21.00	2287.00	3325	20240415	-28.87	2150	20241025	10.00	3325	-28.87	20240415	2150	10.00	20241025	3325	-28.87	20240415	2150	10.00	20241025	0.00	N	096870	500	33 억		160809	N	N	0	N	00	N
51	20241220	150745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2455	-30	5	-1.21	11989355	4944	65.04	2485	2485	2335	3230	1740	2485	2416.34	2.41	0	-42	2525	2505	2470	2450	2415	2515	2460	33	745	500	1730	5	1	6678400	164	-116.90	1.07	12	0.07	-21.00	2287.00	3325	20240415	-26.17	2150	20241025	14.19	3325	-26.17	20240415	2150	14.19	20241025	3325	-26.17	20240415	2150	14.19	20241025	0.00	N	096870	500	33 억		160809	N	N	0	N	00	N
52	20241220	140742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2335	-150	5	-6.04	9220070	3797	49.95	2485	2485	2335	3230	1740	2485	2417.05	2.41	0	-42	2525	2505	2470	2450	2415	2515	2460	33	745	500	1730	5	1	6678400	156	-111.19	1.02	12	0.06	-21.00	2287.00	3325	20240415	-29.77	2150	20241025	8.60	3325	-29.77	20240415	2150	8.60	20241025	3325	-29.77	20240415	2150	8.60	20241025	0.00	N	096870	500	33 억		160809	Y	N	0	N	00	N
53	20241220	130741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2470	-15	5	-0.60	4173865	1686	22.18	2485	2485	2435	3230	1740	2485	2470.05	2.41	0	-42	2525	2505	2470	2450	2415	2515	2460	33	745	500	1730	5	1	6678400	165	-117.62	1.08	12	0.03	-21.00	2287.00	3325	20240415	-25.71	2150	20241025	14.88	3325	-25.71	20240415	2150	14.88	20241025	3325	-25.71	20240415	2150	14.88	20241025	0.00	N	096870	500	33 억		160809	N	N	0	N	00	N
54	20241220	120741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2470	-15	5	-0.60	4114585	1662	21.87	2485	2485	2435	3230	1740	2485	2470.05	2.41	0	-42	2525	2505	2470	2450	2415	2515	2460	33	745	500	1730	5	1	6678400	165	-117.62	1.08	12	0.02	-21.00	2287.00	3325	20240415	-25.71	2150	20241025	14.88	3325	-25.71	20240415	2150	14.88	20241025	3325	-25.71	20240415	2150	14.88	20241025	0.00	N	096870	500	33 억		160809	N	N	0	N	00	N
55	20241220	110741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2470	-15	5	-0.60	3956505	1598	21.02	2485	2485	2435	3230	1740	2485	2470.06	2.41	0	-42	2525	2505	2470	2450	2415	2515	2460	33	745	500	1730	5	1	6678400	165	-117.62	1.08	12	0.02	-21.00	2287.00	3325	20240415	-25.71	2150	20241025	14.88	3325	-25.71	20240415	2150	14.88	20241025	3325	-25.71	20240415	2150	14.88	20241025	0.00	N	096870	500	33 억		160809	N	N	0	N	00	N
56	20241220	100742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2470	-15	5	-0.60	3897225	1574	20.71	2485	2485	2435	3230	1740	2485	2470.06	2.41	0	-42	2525	2505	2470	2450	2415	2515	2460	33	745	500	1730	5	1	6678400	165	-117.62	1.08	12	0.02	-21.00	2287.00	3325	20240415	-25.71	2150	20241025	14.88	3325	-25.71	20240415	2150	14.88	20241025	3325	-25.71	20240415	2150	14.88	20241025	0.00	N	096870	500	33 억		160809	N	N	0	N	00	N
57	20241220	090743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2470	-15	5	-0.60	2608570	1051	13.83	2485	2485	2470	3230	1740	2485	2477.55	2.41	0	-32	2525	2505	2470	2450	2415	2515	2460	33	745	500	1730	5	1	6678400	165	-117.62	1.08	12	0.02	-21.00	2287.00	3325	20240415	-25.71	2150	20241025	14.88	3325	-25.71	20240415	2150	14.88	20241025	3325	-25.71	20240415	2150	14.88	20241025	0.00	N	096870	500	33 억		160809	N	N	0	N	00	N
58	20241219	160740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2485	50	2	2.05	18475310	7493	66.13	2435	2490	2435	3165	1705	2435	2465.68	2.41	0	-81	2655	2545	2490	2380	2325	2517	2352	33	730	500	1700	5	1	6678400	166	-118.33	1.09	12	0.11	-21.00	2287.00	3325	20240415	-25.26	2150	20241025	15.58	3325	-25.26	20240415	2150	15.58	20241025	3325	-25.26	20240415	2150	15.58	20241025	0.00	N	096870	500	33 억		160849	N	N	0	N	00	N
59	20241219	150739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2470	35	2	1.44	16686110	6773	59.78	2435	2490	2435	3165	1705	2435	2463.62	2.41	0	103	2655	2545	2490	2380	2325	2517	2352	33	730	500	1700	5	1	6678400	165	-117.62	1.08	12	0.10	-21.00	2287.00	3325	20240415	-25.71	2150	20241025	14.88	3325	-25.71	20240415	2150	14.88	20241025	3325	-25.71	20240415	2150	14.88	20241025	0.00	N	096870	500	33 억		160849	N	N	0	N	00	N
60	20241219	140740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2480	45	2	1.85	16243395	6592	58.18	2435	2490	2435	3165	1705	2435	2464.11	2.41	0	61	2655	2545	2490	2380	2325	2517	2352	33	730	500	1700	5	1	6678400	166	-118.10	1.08	12	0.10	-21.00	2287.00	3325	20240415	-25.41	2150	20241025	15.35	3325	-25.41	20240415	2150	15.35	20241025	3325	-25.41	20240415	2150	15.35	20241025	0.00	N	096870	500	33 억		160849	N	N	0	N	00	N
61	20241219	130738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2485	50	2	2.05	15315205	6213	54.84	2435	2490	2435	3165	1705	2435	2465.03	2.41	0	-114	2655	2545	2490	2380	2325	2517	2352	33	730	500	1700	5	1	6678400	166	-118.33	1.09	12	0.09	-21.00	2287.00	3325	20240415	-25.26	2150	20241025	15.58	3325	-25.26	20240415	2150	15.58	20241025	3325	-25.26	20240415	2150	15.58	20241025	0.00	N	096870	500	33 억		160849	N	N	0	N	00	N
62	20241219	120741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2480	45	2	1.85	14119705	5728	50.56	2435	2490	2435	3165	1705	2435	2465.03	2.41	0	-123	2655	2545	2490	2380	2325	2517	2352	33	730	500	1700	5	1	6678400	166	-118.10	1.08	12	0.09	-21.00	2287.00	3325	20240415	-25.41	2150	20241025	15.35	3325	-25.41	20240415	2150	15.35	20241025	3325	-25.41	20240415	2150	15.35	20241025	0.00	N	096870	500	33 억		160849	N	N	0	N	00	N
63	20241219	110739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2480	45	2	1.85	9871475	3992	35.23	2435	2490	2435	3165	1705	2435	2472.81	2.41	0	-261	2655	2545	2490	2380	2325	2517	2352	33	730	500	1700	5	1	6678400	166	-118.10	1.08	12	0.06	-21.00	2287.00	3325	20240415	-25.41	2150	20241025	15.35	3325	-25.41	20240415	2150	15.35	20241025	3325	-25.41	20240415	2150	15.35	20241025	0.00	N	096870	500	33 억		160849	N	N	0	N	00	N
64	20241219	100730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2485	50	2	2.05	5958260	2404	21.22	2435	2490	2435	3165	1705	2435	2478.48	2.41	0	-294	2655	2545	2490	2380	2325	2517	2352	33	730	500	1700	5	1	6678400	166	-118.33	1.09	12	0.04	-21.00	2287.00	3325	20240415	-25.26	2150	20241025	15.58	3325	-25.26	20240415	2150	15.58	20241025	3325	-25.26	20240415	2150	15.58	20241025	0.00	N	096870	500	33 억		160849	N	N	0	N	00	N
65	20241219	090740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2485	50	2	2.05	1925305	781	6.89	2435	2490	2435	3165	1705	2435	2465.18	2.41	0	-304	2655	2545	2490	2380	2325	2517	2352	33	730	500	1700	5	1	6678400	166	-118.33	1.09	12	0.01	-21.00	2287.00	3325	20240415	-25.26	2150	20241025	15.58	3325	-25.26	20240415	2150	15.58	20241025	3325	-25.26	20240415	2150	15.58	20241025	0.00	N	096870	500	33 억		160849	N	N	0	N	00	N
66	20241218	160735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2435	-100	5	-3.94	27752810	11114	133.31	2540	2600	2435	3295	1775	2535	2497.95	2.40	0	357	2645	2590	2540	2485	2435	2617	2512	33	760	500	1770	5	1	6678400	163	-115.95	1.06	12	0.17	-21.00	2287.00	3325	20240415	-26.77	2150	20241025	13.26	3325	-26.77	20240415	2150	13.26	20241025	3325	-26.77	20240415	2150	13.26	20241025	0.00	N	096870	500	33 억		160492	N	N	0	N	00	N
67	20241218	150740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2480	-55	5	-2.17	21272530	8464	101.52	2540	2600	2435	3295	1775	2535	2513.30	2.40	0	2413	2645	2590	2540	2485	2435	2617	2512	33	760	500	1770	5	1	6678400	166	-118.10	1.08	12	0.13	-21.00	2287.00	3325	20240415	-25.41	2150	20241025	15.35	3325	-25.41	20240415	2150	15.35	20241025	3325	-25.41	20240415	2150	15.35	20241025	0.00	N	096870	500	33 억		160492	N	N	0	N	00	N
68	20241218	140737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2540	5	2	0.20	12837055	5045	60.51	2540	2600	2520	3295	1775	2535	2544.51	2.40	0	772	2645	2590	2540	2485	2435	2617	2512	33	760	500	1770	5	1	6678400	170	-120.95	1.11	12	0.08	-21.00	2287.00	3325	20240415	-23.61	2150	20241025	18.14	3325	-23.61	20240415	2150	18.14	20241025	3325	-23.61	20240415	2150	18.14	20241025	0.00	N	096870	500	33 억		160492	N	N	0	N	00	N
69	20241218	130739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2560	25	2	0.99	12061840	4738	56.83	2540	2600	2530	3295	1775	2535	2545.77	2.40	0	772	2645	2590	2540	2485	2435	2617	2512	33	760	500	1770	5	1	6678400	171	-121.90	1.12	12	0.07	-21.00	2287.00	3325	20240415	-23.01	2150	20241025	19.07	3325	-23.01	20240415	2150	19.07	20241025	3325	-23.01	20240415	2150	19.07	20241025	0.00	N	096870	500	33 억		160492	N	N	0	N	00	N
70	20241218	120730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2575	40	2	1.58	11306580	4440	53.26	2540	2600	2530	3295	1775	2535	2546.53	2.40	0	761	2645	2590	2540	2485	2435	2617	2512	33	760	500	1770	5	1	6678400	172	-122.62	1.13	12	0.07	-21.00	2287.00	3325	20240415	-22.56	2150	20241025	19.77	3325	-22.56	20240415	2150	19.77	20241025	3325	-22.56	20240415	2150	19.77	20241025	0.00	N	096870	500	33 억		160492	N	N	0	N	00	N
71	20241218	110738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2575	40	2	1.58	11255080	4420	53.02	2540	2600	2530	3295	1775	2535	2546.40	2.40	0	761	2645	2590	2540	2485	2435	2617	2512	33	760	500	1770	5	1	6678400	172	-122.62	1.13	12	0.07	-21.00	2287.00	3325	20240415	-22.56	2150	20241025	19.77	3325	-22.56	20240415	2150	19.77	20241025	3325	-22.56	20240415	2150	19.77	20241025	0.00	N	096870	500	33 억		160492	N	N	0	N	00	N
72	20241218	100738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2575	40	2	1.58	10446615	4101	49.19	2540	2600	2535	3295	1775	2535	2547.33	2.40	0	474	2645	2590	2540	2485	2435	2617	2512	33	760	500	1770	5	1	6678400	172	-122.62	1.13	12	0.06	-21.00	2287.00	3325	20240415	-22.56	2150	20241025	19.77	3325	-22.56	20240415	2150	19.77	20241025	3325	-22.56	20240415	2150	19.77	20241025	0.00	N	096870	500	33 억		160492	N	N	0	N	00	N
73	20241218	090740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2600	65	2	2.56	3071275	1200	14.39	2540	2600	2540	3295	1775	2535	2559.40	2.40	0	0	2645	2590	2540	2485	2435	2617	2512	33	760	500	1770	5	1	6678400	174	-123.81	1.14	12	0.02	-21.00	2287.00	3325	20240415	-21.80	2150	20241025	20.93	3325	-21.80	20240415	2150	20.93	20241025	3325	-21.80	20240415	2150	20.93	20241025	0.00	N	096870	500	33 억		160492	N	N	0	N	00	N
74	20241217	160734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2535	25	2	1.00	21114060	8326	93.25	2510	2595	2490	3260	1760	2510	2536.64	2.40	0	-79	2636	2572	2531	2467	2426	2562	2457	33	750	500	1750	5	1	6678400	169	-120.71	1.11	12	0.12	-21.00	2287.00	3325	20240415	-23.76	2150	20241025	17.91	3325	-23.76	20240415	2150	17.91	20241025	3325	-23.76	20240415	2150	17.91	20241025	0.00	N	096870	500	33 억		160571	N	N	0	N	00	N
75	20241217	150737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2530	20	2	0.80	19958150	7870	88.14	2510	2595	2490	3260	1760	2510	2536.75	2.40	0	-79	2636	2572	2531	2467	2426	2562	2457	33	750	500	1750	5	1	6678400	169	-120.48	1.11	12	0.12	-21.00	2287.00	3325	20240415	-23.91	2150	20241025	17.67	3325	-23.91	20240415	2150	17.67	20241025	3325	-23.91	20240415	2150	17.67	20241025	0.00	N	096870	500	33 억		160571	N	N	0	N	00	N
76	20241217	140731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2490	-20	5	-0.80	19765900	7794	87.29	2510	2595	2490	3260	1760	2510	2536.82	2.40	0	-79	2636	2572	2531	2467	2426	2562	2457	33	750	500	1750	5	1	6678400	166	-118.57	1.09	12	0.12	-21.00	2287.00	3325	20240415	-25.11	2150	20241025	15.81	3325	-25.11	20240415	2150	15.81	20241025	3325	-25.11	20240415	2150	15.81	20241025	0.00	N	096870	500	33 억		160571	N	N	0	N	00	N
77	20241217	130725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2555	45	2	1.79	15000985	5900	66.08	2510	2595	2510	3260	1760	2510	2543.84	2.40	0	-79	2636	2572	2531	2467	2426	2562	2457	33	750	500	1750	5	1	6678400	171	-121.67	1.12	12	0.09	-21.00	2287.00	3325	20240415	-23.16	2150	20241025	18.84	3325	-23.16	20240415	2150	18.84	20241025	3325	-23.16	20240415	2150	18.84	20241025	0.00	N	096870	500	33 억		160571	N	N	0	N	00	N
78	20241217	120718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2570	60	2	2.39	13956935	5489	61.47	2510	2595	2510	3260	1760	2510	2544.11	2.40	0	-79	2636	2572	2531	2467	2426	2562	2457	33	750	500	1750	5	1	6678400	172	-122.38	1.12	12	0.08	-21.00	2287.00	3325	20240415	-22.71	2150	20241025	19.53	3325	-22.71	20240415	2150	19.53	20241025	3325	-22.71	20240415	2150	19.53	20241025	0.00	N	096870	500	33 억		160571	N	N	0	N	00	N
79	20241217	110722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2575	65	2	2.59	12222870	4806	53.82	2510	2595	2510	3260	1760	2510	2544.89	2.40	0	-77	2636	2572	2531	2467	2426	2562	2457	33	750	500	1750	5	1	6678400	172	-122.62	1.13	12	0.07	-21.00	2287.00	3325	20240415	-22.56	2150	20241025	19.77	3325	-22.56	20240415	2150	19.77	20241025	3325	-22.56	20240415	2150	19.77	20241025	0.00	N	096870	500	33 억		160571	N	N	0	N	00	N
80	20241217	100728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2575	65	2	2.59	8691630	3434	38.46	2510	2595	2510	3260	1760	2510	2532.53	2.40	0	-69	2636	2572	2531	2467	2426	2562	2457	33	750	500	1750	5	1	6678400	172	-122.62	1.13	12	0.05	-21.00	2287.00	3325	20240415	-22.56	2150	20241025	19.77	3325	-22.56	20240415	2150	19.77	20241025	3325	-22.56	20240415	2150	19.77	20241025	0.00	N	096870	500	33 억		160571	N	N	0	N	00	N
81	20241217	090735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2590	80	2	3.19	6677485	2640	29.57	2510	2595	2510	3260	1760	2510	2531.16	2.40	0	0	2636	2572	2531	2467	2426	2562	2457	33	750	500	1750	5	1	6678400	173	-123.33	1.13	12	0.04	-21.00	2287.00	3325	20240415	-22.11	2150	20241025	20.47	3325	-22.11	20240415	2150	20.47	20241025	3325	-22.11	20240415	2150	20.47	20241025	0.00	N	096870	500	33 억		160571	N	N	0	N	00	N
82	20241216	160727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2510	20	2	0.80	22530045	8929	64.58	2510	2595	2490	3235	1745	2490	2523.26	2.40	0	25	2623	2556	2523	2456	2423	2540	2440	33	745	500	1740	5	1	6678400	168	-119.52	1.10	12	0.13	-21.00	2287.00	3325	20240415	-24.51	2150	20241025	16.74	3325	-24.51	20240415	2150	16.74	20241025	3325	-24.51	20240415	2150	16.74	20241025	0.00	N	096870	500	33 억		160546	N	N	0	N	00	N
83	20241216	150735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2535	45	2	1.81	13110280	5163	37.34	2510	2595	2500	3235	1745	2490	2539.28	2.40	0	10	2623	2556	2523	2456	2423	2540	2440	33	745	500	1740	5	1	6678400	169	-120.71	1.11	12	0.08	-21.00	2287.00	3325	20240415	-23.76	2150	20241025	17.91	3325	-23.76	20240415	2150	17.91	20241025	3325	-23.76	20240415	2150	17.91	20241025	0.00	N	096870	500	33 억		160546	N	N	0	N	00	N
84	20241216	140735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2545	55	2	2.21	11659935	4592	33.21	2510	2595	2500	3235	1745	2490	2539.18	2.40	0	-13	2623	2556	2523	2456	2423	2540	2440	33	745	500	1740	5	1	6678400	170	-121.19	1.11	12	0.07	-21.00	2287.00	3325	20240415	-23.46	2150	20241025	18.37	3325	-23.46	20240415	2150	18.37	20241025	3325	-23.46	20240415	2150	18.37	20241025	0.00	N	096870	500	33 억		160546	N	N	0	N	00	N
85	20241216	130736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2555	65	2	2.61	10189360	4014	29.03	2510	2595	2500	3235	1745	2490	2538.46	2.40	0	-37	2623	2556	2523	2456	2423	2540	2440	33	745	500	1740	5	1	6678400	171	-121.67	1.12	12	0.06	-21.00	2287.00	3325	20240415	-23.16	2150	20241025	18.84	3325	-23.16	20240415	2150	18.84	20241025	3325	-23.16	20240415	2150	18.84	20241025	0.00	N	096870	500	33 억		160546	N	N	0	N	00	N
86	20241216	120736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2555	65	2	2.61	10143370	3996	28.90	2510	2595	2500	3235	1745	2490	2538.38	2.40	0	-37	2623	2556	2523	2456	2423	2540	2440	33	745	500	1740	5	1	6678400	171	-121.67	1.12	12	0.06	-21.00	2287.00	3325	20240415	-23.16	2150	20241025	18.84	3325	-23.16	20240415	2150	18.84	20241025	3325	-23.16	20240415	2150	18.84	20241025	0.00	N	096870	500	33 억		160546	N	N	0	N	00	N
87	20241216	110734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2545	55	2	2.21	10046295	3958	28.63	2510	2595	2500	3235	1745	2490	2538.23	2.40	0	-37	2623	2556	2523	2456	2423	2540	2440	33	745	500	1740	5	1	6678400	170	-121.19	1.11	12	0.06	-21.00	2287.00	3325	20240415	-23.46	2150	20241025	18.37	3325	-23.46	20240415	2150	18.37	20241025	3325	-23.46	20240415	2150	18.37	20241025	0.00	N	096870	500	33 억		160546	N	N	0	N	00	N
88	20241216	100735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2575	85	2	3.41	9537440	3758	27.18	2510	2595	2500	3235	1745	2490	2537.90	2.40	0	-26	2623	2556	2523	2456	2423	2540	2440	33	745	500	1740	5	1	6678400	172	-122.62	1.13	12	0.06	-21.00	2287.00	3325	20240415	-22.56	2150	20241025	19.77	3325	-22.56	20240415	2150	19.77	20241025	3325	-22.56	20240415	2150	19.77	20241025	0.00	N	096870	500	33 억		160546	N	N	0	N	00	N
89	20241216	090736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2540	50	2	2.01	2674365	1062	7.68	2510	2565	2500	3235	1745	2490	2518.23	2.40	0	4	2623	2556	2523	2456	2423	2540	2440	33	745	500	1740	5	1	6678400	170	-120.95	1.11	12	0.02	-21.00	2287.00	3325	20240415	-23.61	2150	20241025	18.14	3325	-23.61	20240415	2150	18.14	20241025	3325	-23.61	20240415	2150	18.14	20241025	0.00	N	096870	500	33 억		160546	N	N	0	N	00	N
90	20241213	160728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2490	-35	5	-1.39	35157255	13827	143.34	2525	2590	2490	3280	1770	2525	2542.84	2.41	0	-487	2641	2582	2506	2447	2371	2612	2477	33	755	500	1760	5	1	6678400	166	-118.57	1.09	12	0.21	-21.00	2287.00	3325	20240415	-25.11	2150	20241025	15.81	3325	-25.11	20240415	2150	15.81	20241025	3325	-25.11	20240415	2150	15.81	20241025	0.00	N	096870	500	33 억		161011	N	N	0	N	00	N
91	20241213	150733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2545	20	2	0.79	33089965	12999	134.76	2525	2590	2490	3280	1770	2525	2545.81	2.41	0	179	2641	2582	2506	2447	2371	2612	2477	33	755	500	1760	5	1	6678400	170	-121.19	1.11	12	0.19	-21.00	2287.00	3325	20240415	-23.46	2150	20241025	18.37	3325	-23.46	20240415	2150	18.37	20241025	3325	-23.46	20240415	2150	18.37	20241025	0.00	N	096870	500	33 억		161011	N	N	0	N	00	N
92	20241213	140734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2490	-35	5	-1.39	31797550	12490	129.48	2525	2590	2490	3280	1770	2525	2546.09	2.41	0	588	2641	2582	2506	2447	2371	2612	2477	33	755	500	1760	5	1	6678400	166	-118.57	1.09	12	0.19	-21.00	2287.00	3325	20240415	-25.11	2150	20241025	15.81	3325	-25.11	20240415	2150	15.81	20241025	3325	-25.11	20240415	2150	15.81	20241025	0.00	N	096870	500	33 억		161011	N	N	0	N	00	N
93	20241213	130734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2565	40	2	1.58	25680590	10049	104.18	2525	2590	2505	3280	1770	2525	2555.99	2.41	0	-15	2641	2582	2506	2447	2371	2612	2477	33	755	500	1760	5	1	6678400	171	-122.14	1.12	12	0.15	-21.00	2287.00	3325	20240415	-22.86	2150	20241025	19.30	3325	-22.86	20240415	2150	19.30	20241025	3325	-22.86	20240415	2150	19.30	20241025	0.00	N	096870	500	33 억		161011	N	N	0	N	00	N
94	20241213	120734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2580	55	2	2.18	22121815	8654	89.72	2525	2590	2505	3280	1770	2525	2556.79	2.41	0	-485	2641	2582	2506	2447	2371	2612	2477	33	755	500	1760	5	1	6678400	172	-122.86	1.13	12	0.13	-21.00	2287.00	3325	20240415	-22.41	2150	20241025	20.00	3325	-22.41	20240415	2150	20.00	20241025	3325	-22.41	20240415	2150	20.00	20241025	0.00	N	096870	500	33 억		161011	N	N	0	N	00	N
95	20241213	110732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2580	55	2	2.18	13175690	5184	53.74	2525	2590	2505	3280	1770	2525	2542.09	2.41	0	-227	2641	2582	2506	2447	2371	2612	2477	33	755	500	1760	5	1	6678400	172	-122.86	1.13	12	0.08	-21.00	2287.00	3325	20240415	-22.41	2150	20241025	20.00	3325	-22.41	20240415	2150	20.00	20241025	3325	-22.41	20240415	2150	20.00	20241025	0.00	N	096870	500	33 억		161011	N	N	0	N	00	N
96	20241213	100726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2530	5	2	0.20	5325200	2103	21.80	2525	2590	2505	3280	1770	2525	2532.73	2.41	0	-127	2641	2582	2506	2447	2371	2612	2477	33	755	500	1760	5	1	6678400	169	-120.48	1.11	12	0.03	-21.00	2287.00	3325	20240415	-23.91	2150	20241025	17.67	3325	-23.91	20240415	2150	17.67	20241025	3325	-23.91	20240415	2150	17.67	20241025	0.00	N	096870	500	33 억		161011	N	N	0	N	00	N
97	20241213	090734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2590	65	2	2.57	5076555	2005	20.79	2525	2590	2505	3280	1770	2525	2532.50	2.41	0	-127	2641	2582	2506	2447	2371	2612	2477	33	755	500	1760	5	1	6678400	173	-123.33	1.13	12	0.03	-21.00	2287.00	3325	20240415	-22.11	2150	20241025	20.47	3325	-22.11	20240415	2150	20.47	20241025	3325	-22.11	20240415	2150	20.47	20241025	0.00	N	096870	500	33 억		161011	N	N	0	N	00	N
98	20241212	160736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2525	35	2	1.41	24275065	9646	75.28	2510	2565	2430	3235	1745	2490	2516.59	2.41	0	-156	2563	2526	2458	2421	2353	2545	2440	33	745	500	1740	5	1	6678400	169	-120.24	1.10	12	0.14	-21.00	2287.00	3325	20240415	-24.06	2150	20241025	17.44	3325	-24.06	20240415	2150	17.44	20241025	3325	-24.06	20240415	2150	17.44	20241025	0.00	N	096870	500	33 억		161167	N	N	0	N	00	N
99	20241212	150728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2520	30	2	1.20	22883815	9095	70.98	2510	2565	2430	3235	1745	2490	2516.09	2.41	0	-50	2563	2526	2458	2421	2353	2545	2440	33	745	500	1740	5	1	6678400	168	-120.00	1.10	12	0.14	-21.00	2287.00	3325	20240415	-24.21	2150	20241025	17.21	3325	-24.21	20240415	2150	17.21	20241025	3325	-24.21	20240415	2150	17.21	20241025	0.00	N	096870	500	33 억		161167	N	N	0	N	00	N
100	20241212	140727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2525	35	2	1.41	21794875	8663	67.61	2510	2565	2430	3235	1745	2490	2515.86	2.41	0	-41	2563	2526	2458	2421	2353	2545	2440	33	745	500	1740	5	1	6678400	169	-120.24	1.10	12	0.13	-21.00	2287.00	3325	20240415	-24.06	2150	20241025	17.44	3325	-24.06	20240415	2150	17.44	20241025	3325	-24.06	20240415	2150	17.44	20241025	0.00	N	096870	500	33 억		161167	N	N	0	N	00	N
101	20241212	130724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2525	35	2	1.41	21734275	8639	67.42	2510	2565	2430	3235	1745	2490	2515.83	2.41	0	-41	2563	2526	2458	2421	2353	2545	2440	33	745	500	1740	5	1	6678400	169	-120.24	1.10	12	0.13	-21.00	2287.00	3325	20240415	-24.06	2150	20241025	17.44	3325	-24.06	20240415	2150	17.44	20241025	3325	-24.06	20240415	2150	17.44	20241025	0.00	N	096870	500	33 억		161167	N	N	0	N	00	N
102	20241212	120713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2475	-15	5	-0.60	21613400	8591	67.04	2510	2565	2430	3235	1745	2490	2515.82	2.41	0	-38	2563	2526	2458	2421	2353	2545	2440	33	745	500	1740	5	1	6678400	165	-117.86	1.08	12	0.13	-21.00	2287.00	3325	20240415	-25.56	2150	20241025	15.12	3325	-25.56	20240415	2150	15.12	20241025	3325	-25.56	20240415	2150	15.12	20241025	0.00	N	096870	500	33 억		161167	N	N	0	N	00	N
103	20241212	110724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2530	40	2	1.61	21453790	8527	66.54	2510	2565	2430	3235	1745	2490	2515.98	2.41	0	-33	2563	2526	2458	2421	2353	2545	2440	33	745	500	1740	5	1	6678400	169	-120.48	1.11	12	0.13	-21.00	2287.00	3325	20240415	-23.91	2150	20241025	17.67	3325	-23.91	20240415	2150	17.67	20241025	3325	-23.91	20240415	2150	17.67	20241025	0.00	N	096870	500	33 억		161167	N	N	0	N	00	N
104	20241212	100723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2545	55	2	2.21	21441140	8522	66.51	2510	2565	2430	3235	1745	2490	2515.98	2.41	0	-33	2563	2526	2458	2421	2353	2545	2440	33	745	500	1740	5	1	6678400	170	-121.19	1.11	12	0.13	-21.00	2287.00	3325	20240415	-23.46	2150	20241025	18.37	3325	-23.46	20240415	2150	18.37	20241025	3325	-23.46	20240415	2150	18.37	20241025	0.00	N	096870	500	33 억		161167	N	N	0	N	00	N
105	20241212	090729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2530	40	2	1.61	1674670	667	5.21	2510	2530	2510	3235	1745	2490	2510.75	2.41	0	-98	2563	2526	2458	2421	2353	2545	2440	33	745	500	1740	5	1	6678400	169	-120.48	1.11	12	0.01	-21.00	2287.00	3325	20240415	-23.91	2150	20241025	17.67	3325	-23.91	20240415	2150	17.67	20241025	3325	-23.91	20240415	2150	17.67	20241025	0.00	N	096870	500	33 억		161167	N	N	0	N	00	N
106	20241211	160721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2490	95	2	3.97	31109645	12805	119.48	2395	2495	2390	3110	1680	2395	2429.49	2.40	0	829	2468	2431	2373	2336	2278	2450	2355	33	715	500	1670	5	1	6678400	166	-118.57	1.09	12	0.19	-21.00	2287.00	3325	20240415	-25.11	2150	20241025	15.81	3325	-25.11	20240415	2150	15.81	20241025	3325	-25.11	20240415	2150	15.81	20241025	0.00	N	096870	500	33 억		160338	N	N	0	N	00	N
107	20241211	150631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2485	90	2	3.76	28750350	11857	110.64	2395	2495	2390	3110	1680	2395	2424.76	2.40	0	829	2468	2431	2373	2336	2278	2450	2355	33	715	500	1670	5	1	6678400	166	-118.33	1.09	12	0.18	-21.00	2287.00	3325	20240415	-25.26	2150	20241025	15.58	3325	-25.26	20240415	2150	15.58	20241025	3325	-25.26	20240415	2150	15.58	20241025	0.00	N	096870	500	33 억		160338	N	N	0	N	00	N
108	20241211	140728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2485	90	2	3.76	28750350	11857	110.64	2395	2495	2390	3110	1680	2395	2424.76	2.40	0	829	2468	2431	2373	2336	2278	2450	2355	33	715	500	1670	5	1	6678400	166	-118.33	1.09	12	0.18	-21.00	2287.00	3325	20240415	-25.26	2150	20241025	15.58	3325	-25.26	20240415	2150	15.58	20241025	3325	-25.26	20240415	2150	15.58	20241025	0.00	N	096870	500	33 억		160338	N	N	0	N	00	N
109	20241211	130730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2485	90	2	3.76	28750350	11857	110.64	2395	2495	2390	3110	1680	2395	2424.76	2.40	0	829	2468	2431	2373	2336	2278	2450	2355	33	715	500	1670	5	1	6678400	166	-118.33	1.09	12	0.18	-21.00	2287.00	3325	20240415	-25.26	2150	20241025	15.58	3325	-25.26	20240415	2150	15.58	20241025	3325	-25.26	20240415	2150	15.58	20241025	0.00	N	096870	500	33 억		160338	N	N	0	N	00	N
110	20241211	120731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2460	65	2	2.71	21631625	8970	83.70	2395	2495	2390	3110	1680	2395	2411.55	2.40	0	829	2468	2431	2373	2336	2278	2450	2355	33	715	500	1670	5	1	6678400	164	-117.14	1.08	12	0.13	-21.00	2287.00	3325	20240415	-26.02	2150	20241025	14.42	3325	-26.02	20240415	2150	14.42	20241025	3325	-26.02	20240415	2150	14.42	20241025	0.00	N	096870	500	33 억		160338	N	N	0	N	00	N
111	20241211	110727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2460	65	2	2.71	21306250	8838	82.47	2395	2495	2390	3110	1680	2395	2410.75	2.40	0	830	2468	2431	2373	2336	2278	2450	2355	33	715	500	1670	5	1	6678400	164	-117.14	1.08	12	0.13	-21.00	2287.00	3325	20240415	-26.02	2150	20241025	14.42	3325	-26.02	20240415	2150	14.42	20241025	3325	-26.02	20240415	2150	14.42	20241025	0.00	N	096870	500	33 억		160338	N	N	0	N	00	N
112	20241211	100729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2465	70	2	2.92	18605220	7740	72.22	2395	2495	2390	3110	1680	2395	2403.78	2.40	0	953	2468	2431	2373	2336	2278	2450	2355	33	715	500	1670	5	1	6678400	165	-117.38	1.08	12	0.12	-21.00	2287.00	3325	20240415	-25.86	2150	20241025	14.65	3325	-25.86	20240415	2150	14.65	20241025	3325	-25.86	20240415	2150	14.65	20241025	0.00	N	096870	500	33 억		160338	N	N	0	N	00	N
113	20241211	090732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2390	-5	5	-0.21	17768990	7397	69.02	2395	2410	2390	3110	1680	2395	2402.19	2.40	0	951	2468	2431	2373	2336	2278	2450	2355	33	715	500	1670	5	1	6678400	160	-113.81	1.05	12	0.11	-21.00	2287.00	3325	20240415	-28.12	2150	20241025	11.16	3325	-28.12	20240415	2150	11.16	20241025	3325	-28.12	20240415	2150	11.16	20241025	0.00	N	096870	500	33 억		160338	N	N	0	N	00	N
114	20241210	160723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2395	80	2	3.46	25327120	10717	13.88	2315	2410	2315	3005	1625	2315	2363.27	2.40	0	157	2485	2400	2345	2260	2205	2372	2232	33	690	500	1620	5	1	6678400	160	-114.05	1.05	12	0.16	-21.00	2287.00	3325	20240415	-27.97	2150	20241025	11.40	3325	-27.97	20240415	2150	11.40	20241025	3325	-27.97	20240415	2150	11.40	20241025	0.00	N	096870	500	33 억		160181	N	N	0	N	00	N
115	20241210	150724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2390	75	2	3.24	24996850	10579	13.70	2315	2410	2315	3005	1625	2315	2362.87	2.40	0	165	2485	2400	2345	2260	2205	2372	2232	33	690	500	1620	5	1	6678400	160	-113.81	1.05	12	0.16	-21.00	2287.00	3325	20240415	-28.12	2150	20241025	11.16	3325	-28.12	20240415	2150	11.16	20241025	3325	-28.12	20240415	2150	11.16	20241025	0.00	N	096870	500	33 억		160181	N	N	0	N	00	N
116	20241210	140724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2400	85	2	3.67	23242885	9848	12.75	2315	2410	2315	3005	1625	2315	2360.16	2.40	0	192	2485	2400	2345	2260	2205	2372	2232	33	690	500	1620	5	1	6678400	160	-114.29	1.05	12	0.15	-21.00	2287.00	3325	20240415	-27.82	2150	20241025	11.63	3325	-27.82	20240415	2150	11.63	20241025	3325	-27.82	20240415	2150	11.63	20241025	0.00	N	096870	500	33 억		160181	N	N	0	N	00	N
117	20241210	130723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2400	85	2	3.67	22522890	9548	12.36	2315	2410	2315	3005	1625	2315	2358.91	2.40	0	193	2485	2400	2345	2260	2205	2372	2232	33	690	500	1620	5	1	6678400	160	-114.29	1.05	12	0.14	-21.00	2287.00	3325	20240415	-27.82	2150	20241025	11.63	3325	-27.82	20240415	2150	11.63	20241025	3325	-27.82	20240415	2150	11.63	20241025	0.00	N	096870	500	33 억		160181	N	N	0	N	00	N
118	20241210	120723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2410	95	2	4.10	15838970	6763	8.76	2315	2410	2315	3005	1625	2315	2342.00	2.40	0	-77	2485	2400	2345	2260	2205	2372	2232	33	690	500	1620	5	1	6678400	161	-114.76	1.05	12	0.10	-21.00	2287.00	3325	20240415	-27.52	2150	20241025	12.09	3325	-27.52	20240415	2150	12.09	20241025	3325	-27.52	20240415	2150	12.09	20241025	0.00	N	096870	500	33 억		160181	N	N	0	N	00	N
119	20241210	110723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2365	50	2	2.16	12916325	5536	7.17	2315	2385	2315	3005	1625	2315	2333.15	2.40	0	-65	2485	2400	2345	2260	2205	2372	2232	33	690	500	1620	5	1	6678400	158	-112.62	1.03	12	0.08	-21.00	2287.00	3325	20240415	-28.87	2150	20241025	10.00	3325	-28.87	20240415	2150	10.00	20241025	3325	-28.87	20240415	2150	10.00	20241025	0.00	N	096870	500	33 억		160181	N	N	0	N	00	N
120	20241210	100723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2375	60	2	2.59	11818320	5072	6.57	2315	2385	2315	3005	1625	2315	2330.11	2.40	0	-39	2485	2400	2345	2260	2205	2372	2232	33	690	500	1620	5	1	6678400	159	-113.10	1.04	12	0.08	-21.00	2287.00	3325	20240415	-28.57	2150	20241025	10.47	3325	-28.57	20240415	2150	10.47	20241025	3325	-28.57	20240415	2150	10.47	20241025	0.00	N	096870	500	33 억		160181	N	N	0	N	00	N
121	20241210	090728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2330	15	2	0.65	5329205	2302	2.98	2315	2330	2315	3005	1625	2315	2315.03	2.40	0	0	2485	2400	2345	2260	2205	2372	2232	33	690	500	1620	5	1	6678400	156	-110.95	1.02	12	0.03	-21.00	2287.00	3325	20240415	-29.92	2150	20241025	8.37	3325	-29.92	20240415	2150	8.37	20241025	3325	-29.92	20240415	2150	8.37	20241025	0.00	N	096870	500	33 억		160181	N	N	0	N	00	N
122	20241209	160721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2315	-115	5	-4.73	179995540	77221	536.03	2430	2430	2290	3155	1705	2430	2330.20	2.40	0	-317	2563	2496	2408	2341	2253	2452	2297	33	725	500	1700	5	1	6678400	155	-110.24	1.01	12	1.16	-21.00	2287.00	3325	20240415	-30.38	2150	20241025	7.67	3325	-30.38	20240415	2150	7.67	20241025	3325	-30.38	20240415	2150	7.67	20241025	0.00	N	096870	500	33 억		160471	N	N	0	N	00	N
123	20241209	150721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2315	-115	5	-4.73	179413955	76970	534.29	2430	2430	2290	3155	1705	2430	2330.25	2.40	0	-293	2563	2496	2408	2341	2253	2452	2297	33	725	500	1700	5	1	6678400	155	-110.24	1.01	12	1.15	-21.00	2287.00	3325	20240415	-30.38	2150	20241025	7.67	3325	-30.38	20240415	2150	7.67	20241025	3325	-30.38	20240415	2150	7.67	20241025	0.00	N	096870	500	33 억		160471	N	N	0	N	00	N
124	20241209	140722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2315	-115	5	-4.73	172612890	74030	513.88	2430	2430	2300	3155	1705	2430	2330.93	2.40	0	2	2563	2496	2408	2341	2253	2452	2297	33	725	500	1700	5	1	6678400	155	-110.24	1.01	12	1.11	-21.00	2287.00	3325	20240415	-30.38	2150	20241025	7.67	3325	-30.38	20240415	2150	7.67	20241025	3325	-30.38	20240415	2150	7.67	20241025	0.00	N	096870	500	33 억		160471	N	N	0	N	00	N
125	20241209	130724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2320	-110	5	-4.53	172424820	73949	513.32	2430	2430	2300	3155	1705	2430	2330.94	2.40	0	2	2563	2496	2408	2341	2253	2452	2297	33	725	500	1700	5	1	6678400	155	-110.48	1.01	12	1.11	-21.00	2287.00	3325	20240415	-30.23	2150	20241025	7.91	3325	-30.23	20240415	2150	7.91	20241025	3325	-30.23	20240415	2150	7.91	20241025	0.00	N	096870	500	33 억		160471	N	N	0	N	00	N
126	20241209	120721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2315	-115	5	-4.73	171072985	73368	509.29	2430	2430	2300	3155	1705	2430	2330.97	2.40	0	36	2563	2496	2408	2341	2253	2452	2297	33	725	500	1700	5	1	6678400	155	-110.24	1.01	12	1.10	-21.00	2287.00	3325	20240415	-30.38	2150	20241025	7.67	3325	-30.38	20240415	2150	7.67	20241025	3325	-30.38	20240415	2150	7.67	20241025	0.00	N	096870	500	33 억		160471	N	N	0	N	00	N
127	20241209	110722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2320	-110	5	-4.53	115424355	49381	342.78	2430	2430	2300	3155	1705	2430	2336.38	2.40	0	37	2563	2496	2408	2341	2253	2452	2297	33	725	500	1700	5	1	6678400	155	-110.48	1.01	12	0.74	-21.00	2287.00	3325	20240415	-30.23	2150	20241025	7.91	3325	-30.23	20240415	2150	7.91	20241025	3325	-30.23	20240415	2150	7.91	20241025	0.00	N	096870	500	33 억		160471	N	N	0	N	00	N
128	20241209	100721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2350	-80	5	-3.29	30430665	12835	89.09	2430	2430	2300	3155	1705	2430	2368.27	2.40	0	287	2563	2496	2408	2341	2253	2452	2297	33	725	500	1700	5	1	6678400	157	-111.90	1.03	12	0.19	-21.00	2287.00	3325	20240415	-29.32	2150	20241025	9.30	3325	-29.32	20240415	2150	9.30	20241025	3325	-29.32	20240415	2150	9.30	20241025	0.00	N	096870	500	33 억		160471	N	N	0	N	00	N
129	20241209	090717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2310	-120	5	-4.94	12392090	5117	35.52	2430	2430	2300	3155	1705	2430	2420.76	2.40	0	159	2563	2496	2408	2341	2253	2452	2297	33	725	500	1700	5	1	6678400	154	-110.00	1.01	12	0.08	-21.00	2287.00	3325	20240415	-30.53	2150	20241025	7.44	3325	-30.53	20240415	2150	7.44	20241025	3325	-30.53	20240415	2150	7.44	20241025	0.00	N	096870	500	33 억		160471	N	N	0	N	00	N
130	20241206	160714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2430	-20	5	-0.82	34584335	14406	148.56	2450	2475	2320	3185	1715	2450	2398.58	2.40	0	-128	2506	2477	2441	2412	2376	2492	2427	33	735	500	1710	5	1	6678400	162	-115.71	1.06	12	0.22	-21.00	2287.00	3325	20240415	-26.92	2150	20241025	13.02	3325	-26.92	20240415	2150	13.02	20241025	3325	-26.92	20240415	2150	13.02	20241025	0.00	N	096870	500	33 억		160599	N	N	0	N	00	N
131	20241206	150719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2365	-85	5	-3.47	25506370	10600	109.31	2450	2475	2320	3185	1715	2450	2403.87	2.40	0	-195	2506	2477	2441	2412	2376	2492	2427	33	735	500	1710	5	1	6678400	158	-112.62	1.03	12	0.16	-21.00	2287.00	3325	20240415	-28.87	2150	20241025	10.00	3325	-28.87	20240415	2150	10.00	20241025	3325	-28.87	20240415	2150	10.00	20241025	0.00	N	096870	500	33 억		160599	N	N	0	N	00	N
132	20241206	140716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2380	-70	5	-2.86	22938310	9514	98.11	2450	2475	2320	3185	1715	2450	2408.61	2.40	0	-140	2506	2477	2441	2412	2376	2492	2427	33	735	500	1710	5	1	6678400	159	-113.33	1.04	12	0.14	-21.00	2287.00	3325	20240415	-28.42	2150	20241025	10.70	3325	-28.42	20240415	2150	10.70	20241025	3325	-28.42	20240415	2150	10.70	20241025	0.00	N	096870	500	33 억		160599	N	N	0	N	00	N
133	20241206	130717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2365	-85	5	-3.47	22935930	9513	98.10	2450	2475	2320	3185	1715	2450	2408.62	2.40	0	-140	2506	2477	2441	2412	2376	2492	2427	33	735	500	1710	5	1	6678400	158	-112.62	1.03	12	0.14	-21.00	2287.00	3325	20240415	-28.87	2150	20241025	10.00	3325	-28.87	20240415	2150	10.00	20241025	3325	-28.87	20240415	2150	10.00	20241025	0.00	N	096870	500	33 억		160599	N	N	0	N	00	N
134	20241206	120713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2350	-100	5	-4.08	22458710	9311	96.02	2450	2475	2320	3185	1715	2450	2409.68	2.40	0	-140	2506	2477	2441	2412	2376	2492	2427	33	735	500	1710	5	1	6678400	157	-111.90	1.03	12	0.14	-21.00	2287.00	3325	20240415	-29.32	2150	20241025	9.30	3325	-29.32	20240415	2150	9.30	20241025	3325	-29.32	20240415	2150	9.30	20241025	0.00	N	096870	500	33 억		160599	N	N	0	N	00	N
135	20241206	110713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2400	-50	5	-2.04	22251090	9223	95.11	2450	2475	2320	3185	1715	2450	2410.19	2.40	0	-196	2506	2477	2441	2412	2376	2492	2427	33	735	500	1710	5	1	6678400	160	-114.29	1.05	12	0.14	-21.00	2287.00	3325	20240415	-27.82	2150	20241025	11.63	3325	-27.82	20240415	2150	11.63	20241025	3325	-27.82	20240415	2150	11.63	20241025	0.00	N	096870	500	33 억		160599	N	N	0	N	00	N
136	20241206	100711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2450	0	3	0.00	12484320	5095	52.54	2450	2475	2450	3185	1715	2450	2450.35	2.40	0	-110	2506	2477	2441	2412	2376	2492	2427	33	735	500	1710	5	1	6678400	164	-116.67	1.07	12	0.08	-21.00	2287.00	3325	20240415	-26.32	2150	20241025	13.95	3325	-26.32	20240415	2150	13.95	20241025	3325	-26.32	20240415	2150	13.95	20241025	0.00	N	096870	500	33 억		160599	N	N	0	N	00	N
137	20241206	090716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2450	0	3	0.00	6748640	2754	28.40	2450	2475	2450	3185	1715	2450	2450.61	2.40	0	-41	2506	2477	2441	2412	2376	2492	2427	33	735	500	1710	5	1	6678400	164	-116.67	1.07	12	0.04	-21.00	2287.00	3325	20240415	-26.32	2150	20241025	13.95	3325	-26.32	20240415	2150	13.95	20241025	3325	-26.32	20240415	2150	13.95	20241025	0.00	N	096870	500	33 억		160599	N	N	0	N	00	N
138	20241205	160704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2450	45	2	1.87	23438050	9697	21.59	2425	2470	2405	3125	1685	2405	2417.04	2.40	0	145	2561	2482	2421	2342	2281	2452	2312	33	720	500	1680	5	1	6678400	164	-116.67	1.07	12	0.15	-21.00	2287.00	3325	20240415	-26.32	2150	20241025	13.95	3325	-26.32	20240415	2150	13.95	20241025	3325	-26.32	20240415	2150	13.95	20241025	0.00	N	096870	500	33 억		160454	N	N	0	N	00	N
139	20241205	150708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2405	0	3	0.00	21361210	8850	19.70	2425	2435	2405	3125	1685	2405	2413.70	2.40	0	243	2561	2482	2421	2342	2281	2452	2312	33	720	500	1680	5	1	6678400	161	-114.52	1.05	12	0.13	-21.00	2287.00	3325	20240415	-27.67	2150	20241025	11.86	3325	-27.67	20240415	2150	11.86	20241025	3325	-27.67	20240415	2150	11.86	20241025	0.00	N	096870	500	33 억		160454	N	N	0	N	00	N
140	20241205	140656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2420	15	2	0.62	12298250	5087	11.32	2425	2430	2405	3125	1685	2405	2417.58	2.40	0	131	2561	2482	2421	2342	2281	2452	2312	33	720	500	1680	5	1	6678400	162	-115.24	1.06	12	0.08	-21.00	2287.00	3325	20240415	-27.22	2150	20241025	12.56	3325	-27.22	20240415	2150	12.56	20241025	3325	-27.22	20240415	2150	12.56	20241025	0.00	N	096870	500	33 억		160454	N	N	0	N	00	N
141	20241205	130705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2415	10	2	0.42	12242590	5064	11.27	2425	2430	2405	3125	1685	2405	2417.57	2.40	0	144	2561	2482	2421	2342	2281	2452	2312	33	720	500	1680	5	1	6678400	161	-115.00	1.06	12	0.08	-21.00	2287.00	3325	20240415	-27.37	2150	20241025	12.33	3325	-27.37	20240415	2150	12.33	20241025	3325	-27.37	20240415	2150	12.33	20241025	0.00	N	096870	500	33 억		160454	N	N	0	N	00	N
142	20241205	120705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2420	15	2	0.62	11792650	4878	10.86	2425	2430	2405	3125	1685	2405	2417.52	2.40	0	144	2561	2482	2421	2342	2281	2452	2312	33	720	500	1680	5	1	6678400	162	-115.24	1.06	12	0.07	-21.00	2287.00	3325	20240415	-27.22	2150	20241025	12.56	3325	-27.22	20240415	2150	12.56	20241025	3325	-27.22	20240415	2150	12.56	20241025	0.00	N	096870	500	33 억		160454	N	N	0	N	00	N
143	20241205	110704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2420	15	2	0.62	5265050	2180	4.85	2425	2430	2405	3125	1685	2405	2415.16	2.40	0	144	2561	2482	2421	2342	2281	2452	2312	33	720	500	1680	5	1	6678400	162	-115.24	1.06	12	0.03	-21.00	2287.00	3325	20240415	-27.22	2150	20241025	12.56	3325	-27.22	20240415	2150	12.56	20241025	3325	-27.22	20240415	2150	12.56	20241025	0.00	N	096870	500	33 억		160454	N	N	0	N	00	N
144	20241205	100701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2415	10	2	0.42	2644985	1092	2.43	2425	2430	2415	3125	1685	2405	2422.15	2.40	0	66	2561	2482	2421	2342	2281	2452	2312	33	720	500	1680	5	1	6678400	161	-115.00	1.06	12	0.02	-21.00	2287.00	3325	20240415	-27.37	2150	20241025	12.33	3325	-27.37	20240415	2150	12.33	20241025	3325	-27.37	20240415	2150	12.33	20241025	0.00	N	096870	500	33 억		160454	N	N	0	N	00	N
145	20241205	090705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2425	20	2	0.83	1137220	469	1.04	2425	2430	2415	3125	1685	2405	2424.78	2.40	0	10	2561	2482	2421	2342	2281	2452	2312	33	720	500	1680	5	1	6678400	162	-115.48	1.06	12	0.01	-21.00	2287.00	3325	20240415	-27.07	2150	20241025	12.79	3325	-27.07	20240415	2150	12.79	20241025	3325	-27.07	20240415	2150	12.79	20241025	0.00	N	096870	500	33 억		160454	N	N	0	N	00	N
146	20241204	160652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2405	-60	5	-2.43	108276530	44923	665.43	2465	2500	2360	3200	1730	2465	2410.27	2.40	0	-24	2605	2535	2500	2430	2395	2517	2412	33	735	500	1720	5	1	6678400	161	-114.52	1.05	12	0.67	-21.00	2287.00	3325	20240415	-27.67	2150	20241025	11.86	3325	-27.67	20240415	2150	11.86	20241025	3325	-27.67	20240415	2150	11.86	20241025	0.00	N	096870	500	33 억		160478	N	N	0	N	00	N
147	20241204	150654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2420	-45	5	-1.83	107229045	44488	658.98	2465	2500	2360	3200	1730	2465	2410.29	2.40	0	183	2605	2535	2500	2430	2395	2517	2412	33	735	500	1720	5	1	6678400	162	-115.24	1.06	12	0.67	-21.00	2287.00	3325	20240415	-27.22	2150	20241025	12.56	3325	-27.22	20240415	2150	12.56	20241025	3325	-27.22	20240415	2150	12.56	20241025	0.00	N	096870	500	33 억		160478	N	N	0	N	00	N
148	20241204	140653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2420	-45	5	-1.83	106477675	44175	654.35	2465	2500	2360	3200	1730	2465	2410.36	2.40	0	186	2605	2535	2500	2430	2395	2517	2412	33	735	500	1720	5	1	6678400	162	-115.24	1.06	12	0.66	-21.00	2287.00	3325	20240415	-27.22	2150	20241025	12.56	3325	-27.22	20240415	2150	12.56	20241025	3325	-27.22	20240415	2150	12.56	20241025	0.00	N	096870	500	33 억		160478	N	N	0	N	00	N
149	20241204	130650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2395	-70	5	-2.84	106400725	44143	653.87	2465	2500	2360	3200	1730	2465	2410.36	2.40	0	189	2605	2535	2500	2430	2395	2517	2412	33	735	500	1720	5	1	6678400	160	-114.05	1.05	12	0.66	-21.00	2287.00	3325	20240415	-27.97	2150	20241025	11.40	3325	-27.97	20240415	2150	11.40	20241025	3325	-27.97	20240415	2150	11.40	20241025	0.00	N	096870	500	33 억		160478	N	N	0	N	00	N
150	20241204	120649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2400	-65	5	-2.64	105422575	43736	647.84	2465	2500	2400	3200	1730	2465	2410.43	2.40	0	191	2605	2535	2500	2430	2395	2517	2412	33	735	500	1720	5	1	6678400	160	-114.29	1.05	12	0.65	-21.00	2287.00	3325	20240415	-27.82	2150	20241025	11.63	3325	-27.82	20240415	2150	11.63	20241025	3325	-27.82	20240415	2150	11.63	20241025	0.00	N	096870	500	33 억		160478	N	N	0	N	00	N
151	20241204	110640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2420	-45	5	-1.83	93019400	38604	571.83	2465	2500	2400	3200	1730	2465	2409.58	2.40	0	1079	2605	2535	2500	2430	2395	2517	2412	33	735	500	1720	5	1	6678400	162	-115.24	1.06	12	0.58	-21.00	2287.00	3325	20240415	-27.22	2150	20241025	12.56	3325	-27.22	20240415	2150	12.56	20241025	3325	-27.22	20240415	2150	12.56	20241025	0.00	N	096870	500	33 억		160478	N	N	0	N	00	N
152	20241204	100642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2405	-60	5	-2.43	29040010	11950	177.01	2465	2500	2400	3200	1730	2465	2430.13	2.40	0	1070	2605	2535	2500	2430	2395	2517	2412	33	735	500	1720	5	1	6678400	161	-114.52	1.05	12	0.18	-21.00	2287.00	3325	20240415	-27.67	2150	20241025	11.86	3325	-27.67	20240415	2150	11.86	20241025	3325	-27.67	20240415	2150	11.86	20241025	0.00	N	096870	500	33 억		160478	N	N	0	N	00	N
153	20241204	090654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2495	30	2	1.22	7787690	3157	46.76	2465	2500	2460	3200	1730	2465	2466.80	2.40	0	60	2605	2535	2500	2430	2395	2517	2412	33	735	500	1720	5	1	6678400	167	-118.81	1.09	12	0.05	-21.00	2287.00	3325	20240415	-24.96	2150	20241025	16.05	3325	-24.96	20240415	2150	16.05	20241025	3325	-24.96	20240415	2150	16.05	20241025	0.00	N	096870	500	33 억		160478	N	N	0	N	00	N
154	20241203	160719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2465	-35	5	-1.40	16920965	6751	21.24	2500	2570	2465	3250	1750	2500	2506.65	2.41	0	-646	2613	2556	2503	2446	2393	2585	2475	33	750	500	1750	5	1	6678400	165	-117.38	1.08	12	0.10	-21.00	2287.00	3325	20240415	-25.86	2150	20241025	14.65	3325	-25.86	20240415	2150	14.65	20241025	3325	-25.86	20240415	2150	14.65	20241025	0.00	N	096870	500	33 억		160969	N	N	0	N	00	N
155	20241203	150746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2470	-30	5	-1.20	16610375	6625	20.84	2500	2570	2465	3250	1750	2500	2507.47	2.41	0	-634	2613	2556	2503	2446	2393	2585	2475	33	750	500	1750	5	1	6678400	165	-117.62	1.08	12	0.10	-21.00	2287.00	3325	20240415	-25.71	2150	20241025	14.88	3325	-25.71	20240415	2150	14.88	20241025	3325	-25.71	20240415	2150	14.88	20241025	0.00	N	096870	500	33 억		160969	N	N	0	N	00	N
156	20241203	140735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2500	0	3	0.00	15019855	5984	18.82	2500	2570	2490	3250	1750	2500	2510.37	2.41	0	-618	2613	2556	2503	2446	2393	2585	2475	33	750	500	1750	5	1	6678400	167	-119.05	1.09	12	0.09	-21.00	2287.00	3325	20240415	-24.81	2150	20241025	16.28	3325	-24.81	20240415	2150	16.28	20241025	3325	-24.81	20240415	2150	16.28	20241025	0.00	N	096870	500	33 억		160969	N	N	0	N	00	N
157	20241203	130734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2500	0	3	0.00	14989855	5972	18.79	2500	2570	2490	3250	1750	2500	2510.39	2.41	0	-618	2613	2556	2503	2446	2393	2585	2475	33	750	500	1750	5	1	6678400	167	-119.05	1.09	12	0.09	-21.00	2287.00	3325	20240415	-24.81	2150	20241025	16.28	3325	-24.81	20240415	2150	16.28	20241025	3325	-24.81	20240415	2150	16.28	20241025	0.00	N	096870	500	33 억		160969	N	N	0	N	00	N
158	20241203	120744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2500	0	3	0.00	14869855	5924	18.64	2500	2570	2490	3250	1750	2500	2510.48	2.41	0	-618	2613	2556	2503	2446	2393	2585	2475	33	750	500	1750	5	1	6678400	167	-119.05	1.09	12	0.09	-21.00	2287.00	3325	20240415	-24.81	2150	20241025	16.28	3325	-24.81	20240415	2150	16.28	20241025	3325	-24.81	20240415	2150	16.28	20241025	0.00	N	096870	500	33 억		160969	N	N	0	N	00	N
159	20241203	110728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2500	0	3	0.00	14760155	5880	18.50	2500	2570	2500	3250	1750	2500	2510.61	2.41	0	-618	2613	2556	2503	2446	2393	2585	2475	33	750	500	1750	5	1	6678400	167	-119.05	1.09	12	0.09	-21.00	2287.00	3325	20240415	-24.81	2150	20241025	16.28	3325	-24.81	20240415	2150	16.28	20241025	3325	-24.81	20240415	2150	16.28	20241025	0.00	N	096870	500	33 억		160969	N	N	0	N	00	N
160	20241203	100717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2500	0	3	0.00	14507655	5779	18.18	2500	2570	2500	3250	1750	2500	2510.81	2.41	0	-618	2613	2556	2503	2446	2393	2585	2475	33	750	500	1750	5	1	6678400	167	-119.05	1.09	12	0.09	-21.00	2287.00	3325	20240415	-24.81	2150	20241025	16.28	3325	-24.81	20240415	2150	16.28	20241025	3325	-24.81	20240415	2150	16.28	20241025	0.00	N	096870	500	33 억		160969	N	N	0	N	00	N
161	20241203	090710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2570	70	2	2.80	8569855	3426	10.78	2500	2570	2500	3250	1750	2500	2501.51	2.41	0	-264	2613	2556	2503	2446	2393	2585	2475	33	750	500	1750	5	1	6678400	172	-122.38	1.12	12	0.05	-21.00	2287.00	3325	20240415	-22.71	2150	20241025	19.53	3325	-22.71	20240415	2150	19.53	20241025	3325	-22.71	20240415	2150	19.53	20241025	0.00	N	096870	500	33 억		160969	N	N	0	N	00	N
162	20241202	160659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2500	15	2	0.60	79622250	31755	158.35	2485	2560	2450	3230	1740	2485	2507.39	2.39	0	1251	2571	2527	2506	2462	2441	2517	2452	33	745	500	1730	5	1	6678400	167	-119.05	1.09	12	0.48	-21.00	2287.00	3325	20240415	-24.81	2150	20241025	16.28	3325	-24.81	20240415	2150	16.28	20241025	3325	-24.81	20240415	2150	16.28	20241025	0.00	N	096870	500	33 억		159704	N	N	0	N	00	N
163	20241202	150756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2480	-5	5	-0.20	72680850	28963	144.43	2485	2560	2450	3230	1740	2485	2509.44	2.39	0	1418	2571	2527	2506	2462	2441	2517	2452	33	745	500	1730	5	1	6678400	166	-118.10	1.08	12	0.43	-21.00	2287.00	3325	20240415	-25.41	2150	20241025	15.35	3325	-25.41	20240415	2150	15.35	20241025	3325	-25.41	20240415	2150	15.35	20241025	0.00	N	096870	500	33 억		159704	N	N	0	N	00	N
164	20241202	140722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2470	-15	5	-0.60	66860970	26616	132.72	2485	2560	2450	3230	1740	2485	2512.06	2.39	0	1448	2571	2527	2506	2462	2441	2517	2452	33	745	500	1730	5	1	6678400	165	-117.62	1.08	12	0.40	-21.00	2287.00	3325	20240415	-25.71	2150	20241025	14.88	3325	-25.71	20240415	2150	14.88	20241025	3325	-25.71	20240415	2150	14.88	20241025	0.00	N	096870	500	33 억		159704	N	N	0	N	00	N
165	20241202	130716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2505	20	2	0.80	65002400	25866	128.98	2485	2560	2450	3230	1740	2485	2513.04	2.39	0	1583	2571	2527	2506	2462	2441	2517	2452	33	745	500	1730	5	1	6678400	167	-119.29	1.10	12	0.39	-21.00	2287.00	3325	20240415	-24.66	2150	20241025	16.51	3325	-24.66	20240415	2150	16.51	20241025	3325	-24.66	20240415	2150	16.51	20241025	0.00	N	096870	500	33 억		159704	N	N	0	N	00	N
166	20241202	120731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2505	20	2	0.80	62620780	24911	124.22	2485	2560	2450	3230	1740	2485	2513.78	2.39	0	1460	2571	2527	2506	2462	2441	2517	2452	33	745	500	1730	5	1	6678400	167	-119.29	1.10	12	0.37	-21.00	2287.00	3325	20240415	-24.66	2150	20241025	16.51	3325	-24.66	20240415	2150	16.51	20241025	3325	-24.66	20240415	2150	16.51	20241025	0.00	N	096870	500	33 억		159704	N	N	0	N	00	N
167	20241202	110651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2505	20	2	0.80	62400885	24823	123.78	2485	2560	2450	3230	1740	2485	2513.83	2.39	0	1481	2571	2527	2506	2462	2441	2517	2452	33	745	500	1730	5	1	6678400	167	-119.29	1.10	12	0.37	-21.00	2287.00	3325	20240415	-24.66	2150	20241025	16.51	3325	-24.66	20240415	2150	16.51	20241025	3325	-24.66	20240415	2150	16.51	20241025	0.00	N	096870	500	33 억		159704	N	N	0	N	00	N
168	20241202	100653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2550	65	2	2.62	55552185	22094	110.17	2485	2560	2450	3230	1740	2485	2514.36	2.39	0	1402	2571	2527	2506	2462	2441	2517	2452	33	745	500	1730	5	1	6678400	170	-121.43	1.11	12	0.33	-21.00	2287.00	3325	20240415	-23.31	2150	20241025	18.60	3325	-23.31	20240415	2150	18.60	20241025	3325	-23.31	20240415	2150	18.60	20241025	0.00	N	096870	500	33 억		159704	N	N	0	N	00	N
169	20241202	090652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2485	0	3	0.00	283290	114	0.57	2485	2485	2485	3230	1740	2485	2485.00	2.39	0	0	2571	2527	2506	2462	2441	2517	2452	33	745	500	1730	5	1	6678400	166	-118.33	1.09	12	0.00	-21.00	2287.00	3325	20240415	-25.26	2150	20241025	15.58	3325	-25.26	20240415	2150	15.58	20241025	3325	-25.26	20240415	2150	15.58	20241025	0.00	N	096870	500	33 억		159704	N	N	0	N	00	N