KissMeData/331380/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	161232	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1945	43	2	2.26	117854410	61365	74.21	1902	1980	1874	2470	1332	1902	1920.55	2.57	11744	11734	1979	1940	1901	1862	1823	1960	1882	23	568	100	1360	1	1	22725452	442	14.96	1.63	12	0.27	130.00	1196.00	5520	20240723	-64.76	1851	20241223	5.08	5520	-64.76	20240723	1851	5.08	20241223	5520	-64.76	20240723	1851	5.08	20241223	2.55	N	331380	100	22 억		584086	N	N	0	N	00	N
3	20241231	151216	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1945	43	2	2.26	117854410	61365	74.21	1902	1980	1874	2470	1332	1902	1920.55	2.57	11744	11734	1979	1940	1901	1862	1823	1960	1882	23	568	100	1360	1	1	22725452	442	14.96	1.63	12	0.27	130.00	1196.00	5520	20240723	-64.76	1851	20241223	5.08	5520	-64.76	20240723	1851	5.08	20241223	5520	-64.76	20240723	1851	5.08	20241223	2.55	N	331380	100	22 억		584086	N	N	0	N	00	N
4	20241231	141231	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1945	43	2	2.26	117854410	61365	74.21	1902	1980	1874	2470	1332	1902	1920.55	2.57	11744	11734	1979	1940	1901	1862	1823	1960	1882	23	568	100	1360	1	1	22725452	442	14.96	1.63	12	0.27	130.00	1196.00	5520	20240723	-64.76	1851	20241223	5.08	5520	-64.76	20240723	1851	5.08	20241223	5520	-64.76	20240723	1851	5.08	20241223	2.55	N	331380	100	22 억		584086	N	N	0	N	00	N
5	20241231	131232	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1945	43	2	2.26	117854410	61365	74.21	1902	1980	1874	2470	1332	1902	1920.55	2.57	11744	11734	1979	1940	1901	1862	1823	1960	1882	23	568	100	1360	1	1	22725452	442	14.96	1.63	12	0.27	130.00	1196.00	5520	20240723	-64.76	1851	20241223	5.08	5520	-64.76	20240723	1851	5.08	20241223	5520	-64.76	20240723	1851	5.08	20241223	2.55	N	331380	100	22 억		584086	N	N	0	N	00	N
6	20241231	121231	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1945	43	2	2.26	117854410	61365	74.21	1902	1980	1874	2470	1332	1902	1920.55	2.57	11744	11734	1979	1940	1901	1862	1823	1960	1882	23	568	100	1360	1	1	22725452	442	14.96	1.63	12	0.27	130.00	1196.00	5520	20240723	-64.76	1851	20241223	5.08	5520	-64.76	20240723	1851	5.08	20241223	5520	-64.76	20240723	1851	5.08	20241223	2.55	N	331380	100	22 억		584086	N	N	0	N	00	N
7	20241231	111230	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1945	43	2	2.26	117854410	61365	74.21	1902	1980	1874	2470	1332	1902	1920.55	2.57	11744	11734	1979	1940	1901	1862	1823	1960	1882	23	568	100	1360	1	1	22725452	442	14.96	1.63	12	0.27	130.00	1196.00	5520	20240723	-64.76	1851	20241223	5.08	5520	-64.76	20240723	1851	5.08	20241223	5520	-64.76	20240723	1851	5.08	20241223	2.55	N	331380	100	22 억		584086	N	N	0	N	00	N
8	20241231	101223	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1945	43	2	2.26	117854410	61365	74.21	1902	1980	1874	2470	1332	1902	1920.55	2.57	11744	11734	1979	1940	1901	1862	1823	1960	1882	23	568	100	1360	1	1	22725452	442	14.96	1.63	12	0.27	130.00	1196.00	5520	20240723	-64.76	1851	20241223	5.08	5520	-64.76	20240723	1851	5.08	20241223	5520	-64.76	20240723	1851	5.08	20241223	2.55	N	331380	100	22 억		584086	N	N	0	N	00	N
9	20241231	091226	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1945	43	2	2.26	117854410	61365	74.21	1902	1980	1874	2470	1332	1902	1920.55	2.57	11744	11734	1979	1940	1901	1862	1823	1960	1882	23	568	100	1360	1	1	22725452	442	14.96	1.63	12	0.27	130.00	1196.00	5520	20240723	-64.76	1851	20241223	5.08	5520	-64.76	20240723	1851	5.08	20241223	5520	-64.76	20240723	1851	5.08	20241223	2.55	N	331380	100	22 억		584086	N	N	0	N	00	N
10	20241230	161223	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1945	43	2	2.26	117854410	61365	74.21	1902	1980	1874	2470	1332	1902	1920.55	2.52	0	11734	1979	1940	1901	1862	1823	1960	1882	23	568	100	1360	1	1	22725452	442	14.96	1.63	12	0.27	130.00	1196.00	5520	20240723	-64.76	1851	20241223	5.08	5520	-64.76	20240723	1851	5.08	20241223	5520	-64.76	20240723	1851	5.08	20241223	2.55	N	331380	100	22 억		572342	N	N	0	N	00	N
11	20241230	151227	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1930	28	2	1.47	105058583	54752	66.21	1902	1980	1874	2470	1332	1902	1918.81	2.52	0	13987	1979	1940	1901	1862	1823	1960	1882	23	568	100	1360	1	1	22725452	439	14.85	1.61	12	0.24	130.00	1196.00	5520	20240723	-65.04	1851	20241223	4.27	5520	-65.04	20240723	1851	4.27	20241223	5520	-65.04	20240723	1851	4.27	20241223	2.55	N	331380	100	22 억		572342	N	N	0	N	00	N
12	20241230	141227	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1900	-2	5	-0.11	31783877	16812	20.33	1902	1904	1874	2470	1332	1902	1890.55	2.52	0	1755	1979	1940	1901	1862	1823	1960	1882	23	568	100	1360	1	1	22725452	432	14.62	1.59	12	0.07	130.00	1196.00	5520	20240723	-65.58	1851	20241223	2.65	5520	-65.58	20240723	1851	2.65	20241223	5520	-65.58	20240723	1851	2.65	20241223	2.55	N	331380	100	22 억		572342	N	N	0	N	00	N
13	20241230	131228	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1899	-3	5	-0.16	26092912	13808	16.70	1902	1904	1874	2470	1332	1902	1889.70	2.52	0	-788	1979	1940	1901	1862	1823	1960	1882	23	568	100	1360	1	1	22725452	432	14.61	1.59	12	0.06	130.00	1196.00	5520	20240723	-65.60	1851	20241223	2.59	5520	-65.60	20240723	1851	2.59	20241223	5520	-65.60	20240723	1851	2.59	20241223	2.55	N	331380	100	22 억		572342	N	N	0	N	00	N
14	20241230	121224	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1897	-5	5	-0.26	21907046	11597	14.02	1902	1904	1874	2470	1332	1902	1889.03	2.52	0	-832	1979	1940	1901	1862	1823	1960	1882	23	568	100	1360	1	1	22725452	431	14.59	1.59	12	0.05	130.00	1196.00	5520	20240723	-65.63	1851	20241223	2.49	5520	-65.63	20240723	1851	2.49	20241223	5520	-65.63	20240723	1851	2.49	20241223	2.55	N	331380	100	22 억		572342	N	N	0	N	00	N
15	20241230	111224	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1877	-25	5	-1.31	13421204	7120	8.61	1902	1902	1874	2470	1332	1902	1885.00	2.52	0	-834	1979	1940	1901	1862	1823	1960	1882	23	568	100	1360	1	1	22725452	427	14.44	1.57	12	0.03	130.00	1196.00	5520	20240723	-66.00	1851	20241223	1.40	5520	-66.00	20240723	1851	1.40	20241223	5520	-66.00	20240723	1851	1.40	20241223	2.55	N	331380	100	22 억		572342	N	N	0	N	00	N
16	20241230	101225	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1895	-7	5	-0.37	8771014	4645	5.62	1902	1902	1875	2470	1332	1902	1888.27	2.52	0	-1519	1979	1940	1901	1862	1823	1960	1882	23	568	100	1360	1	1	22725452	431	14.58	1.58	12	0.02	130.00	1196.00	5520	20240723	-65.67	1851	20241223	2.38	5520	-65.67	20240723	1851	2.38	20241223	5520	-65.67	20240723	1851	2.38	20241223	2.55	N	331380	100	22 억		572342	N	N	0	N	00	N
17	20241230	091227	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1879	-23	5	-1.21	3957903	2091	2.53	1902	1902	1879	2470	1332	1902	1892.83	2.52	0	-529	1979	1940	1901	1862	1823	1960	1882	23	568	100	1360	1	1	22725452	427	14.45	1.57	12	0.01	130.00	1196.00	5520	20240723	-65.96	1851	20241223	1.51	5520	-65.96	20240723	1851	1.51	20241223	5520	-65.96	20240723	1851	1.51	20241223	2.55	N	331380	100	22 억		572342	N	N	0	N	00	N
18	20241227	161220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1902	14	2	0.74	156650176	82642	164.94	1870	1940	1862	2450	1322	1888	1895.53	2.41	0	25335	1933	1910	1885	1862	1837	1898	1850	23	562	100	1350	1	1	22725452	432	14.63	1.59	12	0.36	130.00	1196.00	5520	20240723	-65.54	1851	20241223	2.76	5520	-65.54	20240723	1851	2.76	20241223	5520	-65.54	20240723	1851	2.76	20241223	2.55	N	331380	100	22 억		547076	N	N	0	N	00	N
19	20241227	151219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1902	14	2	0.74	153587881	81029	161.72	1870	1940	1862	2450	1322	1888	1895.47	2.41	0	24992	1933	1910	1885	1862	1837	1898	1850	23	562	100	1350	1	1	22725452	432	14.63	1.59	12	0.36	130.00	1196.00	5520	20240723	-65.54	1851	20241223	2.76	5520	-65.54	20240723	1851	2.76	20241223	5520	-65.54	20240723	1851	2.76	20241223	2.55	N	331380	100	22 억		547076	N	N	0	N	00	N
20	20241227	141222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1898	10	2	0.53	138986046	73347	146.39	1870	1940	1862	2450	1322	1888	1894.91	2.41	0	19733	1933	1910	1885	1862	1837	1898	1850	23	562	100	1350	1	1	22725452	431	14.60	1.59	12	0.32	130.00	1196.00	5520	20240723	-65.62	1851	20241223	2.54	5520	-65.62	20240723	1851	2.54	20241223	5520	-65.62	20240723	1851	2.54	20241223	2.55	N	331380	100	22 억		547076	N	N	0	N	00	N
21	20241227	131219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1885	-3	5	-0.16	129129393	68148	136.01	1870	1940	1862	2450	1322	1888	1894.84	2.41	0	17403	1933	1910	1885	1862	1837	1898	1850	23	562	100	1350	1	1	22725452	428	14.50	1.58	12	0.30	130.00	1196.00	5520	20240723	-65.85	1851	20241223	1.84	5520	-65.85	20240723	1851	1.84	20241223	5520	-65.85	20240723	1851	1.84	20241223	2.55	N	331380	100	22 억		547076	N	N	0	N	00	N
22	20241227	121221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1885	-3	5	-0.16	121713291	64182	128.10	1870	1940	1862	2450	1322	1888	1896.38	2.41	0	17920	1933	1910	1885	1862	1837	1898	1850	23	562	100	1350	1	1	22725452	428	14.50	1.58	12	0.28	130.00	1196.00	5520	20240723	-65.85	1851	20241223	1.84	5520	-65.85	20240723	1851	1.84	20241223	5520	-65.85	20240723	1851	1.84	20241223	2.55	N	331380	100	22 억		547076	N	N	0	N	00	N
23	20241227	111220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1900	12	2	0.64	80360046	42173	84.17	1870	1940	1865	2450	1322	1888	1905.49	2.41	0	15602	1933	1910	1885	1862	1837	1898	1850	23	562	100	1350	1	1	22725452	432	14.62	1.59	12	0.19	130.00	1196.00	5520	20240723	-65.58	1851	20241223	2.65	5520	-65.58	20240723	1851	2.65	20241223	5520	-65.58	20240723	1851	2.65	20241223	2.55	N	331380	100	22 억		547076	N	N	0	N	00	N
24	20241227	101218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1912	24	2	1.27	56887734	29841	59.56	1870	1940	1865	2450	1322	1888	1906.36	2.41	0	17773	1933	1910	1885	1862	1837	1898	1850	23	562	100	1350	1	1	22725452	435	14.71	1.60	12	0.13	130.00	1196.00	5520	20240723	-65.36	1851	20241223	3.30	5520	-65.36	20240723	1851	3.30	20241223	5520	-65.36	20240723	1851	3.30	20241223	2.55	N	331380	100	22 억		547076	N	N	0	N	00	N
25	20241227	091224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1865	-23	5	-1.22	1686096	901	1.80	1870	1886	1865	2450	1322	1888	1871.36	2.41	0	-128	1933	1910	1885	1862	1837	1898	1850	23	562	100	1350	1	1	22725452	424	14.35	1.56	12	0.00	130.00	1196.00	5520	20240723	-66.21	1851	20241223	0.76	5520	-66.21	20240723	1851	0.76	20241223	5520	-66.21	20240723	1851	0.76	20241223	2.55	N	331380	100	22 억		547076	N	N	0	N	00	N
26	20241226	161214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1888	-9	5	-0.47	93747268	50048	123.51	1908	1908	1860	2465	1328	1897	1873.15	2.40	0	1376	1946	1921	1886	1861	1826	1904	1844	23	568	100	1360	1	1	22725452	429	14.52	1.58	12	0.22	130.00	1196.00	5520	20240723	-65.80	1851	20241223	2.00	5520	-65.80	20240723	1851	2.00	20241223	5520	-65.80	20240723	1851	2.00	20241223	2.56	N	331380	100	22 억		545735	N	N	0	N	00	N
27	20241226	151211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1886	-11	5	-0.58	90007463	48067	118.63	1908	1908	1860	2465	1328	1897	1872.54	2.40	0	1641	1946	1921	1886	1861	1826	1904	1844	23	568	100	1360	1	1	22725452	429	14.51	1.58	12	0.21	130.00	1196.00	5520	20240723	-65.83	1851	20241223	1.89	5520	-65.83	20240723	1851	1.89	20241223	5520	-65.83	20240723	1851	1.89	20241223	2.56	N	331380	100	22 억		545735	N	N	0	N	00	N
28	20241226	141210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1871	-26	5	-1.37	65409468	34937	86.22	1908	1908	1860	2465	1328	1897	1872.21	2.40	0	837	1946	1921	1886	1861	1826	1904	1844	23	568	100	1360	1	1	22725452	425	14.39	1.56	12	0.15	130.00	1196.00	5520	20240723	-66.11	1851	20241223	1.08	5520	-66.11	20240723	1851	1.08	20241223	5520	-66.11	20240723	1851	1.08	20241223	2.56	N	331380	100	22 억		545735	N	N	0	N	00	N
29	20241226	131211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1888	-9	5	-0.47	32761980	17432	43.02	1908	1908	1865	2465	1328	1897	1879.42	2.40	0	1987	1946	1921	1886	1861	1826	1904	1844	23	568	100	1360	1	1	22725452	429	14.52	1.58	12	0.08	130.00	1196.00	5520	20240723	-65.80	1851	20241223	2.00	5520	-65.80	20240723	1851	2.00	20241223	5520	-65.80	20240723	1851	2.00	20241223	2.56	N	331380	100	22 억		545735	N	N	0	N	00	N
30	20241226	121208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1872	-25	5	-1.32	28797469	15322	37.81	1908	1908	1865	2465	1328	1897	1879.48	2.40	0	1653	1946	1921	1886	1861	1826	1904	1844	23	568	100	1360	1	1	22725452	425	14.40	1.57	12	0.07	130.00	1196.00	5520	20240723	-66.09	1851	20241223	1.13	5520	-66.09	20240723	1851	1.13	20241223	5520	-66.09	20240723	1851	1.13	20241223	2.56	N	331380	100	22 억		545735	N	N	0	N	00	N
31	20241226	111206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1875	-22	5	-1.16	20226325	10735	26.49	1908	1908	1865	2465	1328	1897	1884.15	2.40	0	796	1946	1921	1886	1861	1826	1904	1844	23	568	100	1360	1	1	22725452	426	14.42	1.57	12	0.05	130.00	1196.00	5520	20240723	-66.03	1851	20241223	1.30	5520	-66.03	20240723	1851	1.30	20241223	5520	-66.03	20240723	1851	1.30	20241223	2.56	N	331380	100	22 억		545735	N	N	0	N	00	N
32	20241226	101210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1895	-2	5	-0.11	15173043	8048	19.86	1908	1908	1865	2465	1328	1897	1885.32	2.40	0	-89	1946	1921	1886	1861	1826	1904	1844	23	568	100	1360	1	1	22725452	431	14.58	1.58	12	0.04	130.00	1196.00	5520	20240723	-65.67	1851	20241223	2.38	5520	-65.67	20240723	1851	2.38	20241223	5520	-65.67	20240723	1851	2.38	20241223	2.56	N	331380	100	22 억		545735	N	N	0	N	00	N
33	20241226	091211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1897	0	3	0.00	239121	126	0.31	1908	1908	1897	2465	1328	1897	1897.79	2.40	0	-14	1946	1921	1886	1861	1826	1904	1844	23	568	100	1360	1	1	22725452	431	14.59	1.59	12	0.00	130.00	1196.00	5520	20240723	-65.63	1851	20241223	2.49	5520	-65.63	20240723	1851	2.49	20241223	5520	-65.63	20240723	1851	2.49	20241223	2.56	N	331380	100	22 억		545735	N	N	0	N	00	N
34	20241224	161209	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1897	0	3	0.00	76247046	40483	49.61	1911	1911	1851	2465	1328	1897	1883.40	2.32	0	18723	1950	1923	1887	1860	1824	1905	1842	23	568	100	1360	1	1	22725452	431	14.59	1.59	12	0.18	130.00	1196.00	5520	20240723	-65.63	1851	20241224	2.49	5520	-65.63	20240723	1851	2.49	20241224	5520	-65.63	20240723	1851	2.49	20241224	2.53	N	331380	100	22 억		527299	N	N	0	N	00	N
35	20241224	151209	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1898	1	2	0.05	70213609	37303	45.72	1911	1911	1851	2465	1328	1897	1882.25	2.32	0	16112	1950	1923	1887	1860	1824	1905	1842	23	568	100	1360	1	1	22725452	431	14.60	1.59	12	0.16	130.00	1196.00	5520	20240723	-65.62	1851	20241224	2.54	5520	-65.62	20240723	1851	2.54	20241224	5520	-65.62	20240723	1851	2.54	20241224	2.53	N	331380	100	22 억		527299	N	N	0	N	00	N
36	20241224	141206	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1898	1	2	0.05	51320524	27328	33.49	1911	1911	1851	2465	1328	1897	1877.95	2.32	0	10439	1950	1923	1887	1860	1824	1905	1842	23	568	100	1360	1	1	22725452	431	14.60	1.59	12	0.12	130.00	1196.00	5520	20240723	-65.62	1851	20241224	2.54	5520	-65.62	20240723	1851	2.54	20241224	5520	-65.62	20240723	1851	2.54	20241224	2.53	N	331380	100	22 억		527299	N	N	0	N	00	N
37	20241224	131207	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1898	1	2	0.05	44304099	23619	28.95	1911	1911	1851	2465	1328	1897	1875.78	2.32	0	8119	1950	1923	1887	1860	1824	1905	1842	23	568	100	1360	1	1	22725452	431	14.60	1.59	12	0.10	130.00	1196.00	5520	20240723	-65.62	1851	20241224	2.54	5520	-65.62	20240723	1851	2.54	20241224	5520	-65.62	20240723	1851	2.54	20241224	2.53	N	331380	100	22 억		527299	N	N	0	N	00	N
38	20241224	121209	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1898	1	2	0.05	39574610	21121	25.88	1911	1911	1851	2465	1328	1897	1873.71	2.32	0	7603	1950	1923	1887	1860	1824	1905	1842	23	568	100	1360	1	1	22725452	431	14.60	1.59	12	0.09	130.00	1196.00	5520	20240723	-65.62	1851	20241224	2.54	5520	-65.62	20240723	1851	2.54	20241224	5520	-65.62	20240723	1851	2.54	20241224	2.53	N	331380	100	22 억		527299	N	N	0	N	00	N
39	20241224	111209	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1885	-12	5	-0.63	33842918	18082	22.16	1911	1911	1851	2465	1328	1897	1871.64	2.32	0	5694	1950	1923	1887	1860	1824	1905	1842	23	568	100	1360	1	1	22725452	428	14.50	1.58	12	0.08	130.00	1196.00	5520	20240723	-65.85	1851	20241224	1.84	5520	-65.85	20240723	1851	1.84	20241224	5520	-65.85	20240723	1851	1.84	20241224	2.53	N	331380	100	22 억		527299	N	N	0	N	00	N
40	20241224	101207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1876	-21	5	-1.11	13807990	7352	9.01	1911	1911	1858	2465	1328	1897	1878.13	2.32	0	1419	1950	1923	1887	1860	1824	1905	1842	23	568	100	1360	1	1	22725452	426	14.43	1.57	12	0.03	130.00	1196.00	5520	20240723	-66.01	1851	20241223	1.35	5520	-66.01	20240723	1851	1.35	20241223	5520	-66.01	20240723	1851	1.35	20241223	2.53	N	331380	100	22 억		527299	N	N	0	N	00	N
41	20241224	091214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1900	3	2	0.16	2205062	1161	1.42	1911	1911	1893	2465	1328	1897	1899.28	2.32	0	307	1950	1923	1887	1860	1824	1905	1842	23	568	100	1360	1	1	22725452	432	14.62	1.59	12	0.01	130.00	1196.00	5520	20240723	-65.58	1851	20241223	2.65	5520	-65.58	20240723	1851	2.65	20241223	5520	-65.58	20240723	1851	2.65	20241223	2.53	N	331380	100	22 억		527299	N	N	0	N	00	N
42	20241223	161159	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1897	-9	5	-0.47	152665240	81589	60.67	1905	1914	1851	2475	1335	1906	1871.15	2.32	0	1632	1968	1936	1898	1866	1828	1918	1848	23	569	100	1370	1	1	22725452	431	14.59	1.59	12	0.36	130.00	1196.00	5520	20240723	-65.63	1851	20241223	2.49	5520	-65.63	20240723	1851	2.49	20241223	5520	-65.63	20240723	1851	2.49	20241223	2.49	N	331380	100	22 억		526581	N	N	0	N	00	N
43	20241223	151203	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1870	-36	5	-1.89	135415662	72448	53.88	1905	1914	1851	2475	1335	1906	1869.14	2.32	0	541	1968	1936	1898	1866	1828	1918	1848	23	569	100	1370	1	1	22725452	425	14.38	1.56	12	0.32	130.00	1196.00	5520	20240723	-66.12	1851	20241223	1.03	5520	-66.12	20240723	1851	1.03	20241223	5520	-66.12	20240723	1851	1.03	20241223	2.49	N	331380	100	22 억		526581	N	N	0	N	00	N
44	20241223	141159	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1876	-30	5	-1.57	110932678	59348	44.13	1905	1914	1851	2475	1335	1906	1869.19	2.32	0	-4465	1968	1936	1898	1866	1828	1918	1848	23	569	100	1370	1	1	22725452	426	14.43	1.57	12	0.26	130.00	1196.00	5520	20240723	-66.01	1851	20241223	1.35	5520	-66.01	20240723	1851	1.35	20241223	5520	-66.01	20240723	1851	1.35	20241223	2.49	N	331380	100	22 억		526581	N	N	0	N	00	N
45	20241223	131159	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1870	-36	5	-1.89	99283512	53154	39.53	1905	1914	1851	2475	1335	1906	1867.85	2.32	0	-8923	1968	1936	1898	1866	1828	1918	1848	23	569	100	1370	1	1	22725452	425	14.38	1.56	12	0.23	130.00	1196.00	5520	20240723	-66.12	1851	20241223	1.03	5520	-66.12	20240723	1851	1.03	20241223	5520	-66.12	20240723	1851	1.03	20241223	2.49	N	331380	100	22 억		526581	N	N	0	N	00	N
46	20241223	121202	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1870	-36	5	-1.89	84869053	45440	33.79	1905	1914	1851	2475	1335	1906	1867.72	2.32	0	-7219	1968	1936	1898	1866	1828	1918	1848	23	569	100	1370	1	1	22725452	425	14.38	1.56	12	0.20	130.00	1196.00	5520	20240723	-66.12	1851	20241223	1.03	5520	-66.12	20240723	1851	1.03	20241223	5520	-66.12	20240723	1851	1.03	20241223	2.49	N	331380	100	22 억		526581	N	N	0	N	00	N
47	20241223	111157	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1856	-50	5	-2.62	71893084	38456	28.60	1905	1914	1851	2475	1335	1906	1869.49	2.32	0	-9331	1968	1936	1898	1866	1828	1918	1848	23	569	100	1370	1	1	22725452	422	14.28	1.55	12	0.17	130.00	1196.00	5520	20240723	-66.38	1851	20241223	0.27	5520	-66.38	20240723	1851	0.27	20241223	5520	-66.38	20240723	1851	0.27	20241223	2.49	N	331380	100	22 억		526581	N	N	0	N	00	N
48	20241223	101151	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1870	-36	5	-1.89	45338652	24171	17.97	1905	1914	1856	2475	1335	1906	1875.75	2.32	0	-2612	1968	1936	1898	1866	1828	1918	1848	23	569	100	1370	1	1	22725452	425	14.38	1.56	12	0.11	130.00	1196.00	5520	20240723	-66.12	1856	20241223	0.75	5520	-66.12	20240723	1856	0.75	20241223	5520	-66.12	20240723	1856	0.75	20241223	2.49	N	331380	100	22 억		526581	N	N	0	N	00	N
49	20241223	091157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1879	-27	5	-1.42	4509616	2384	1.77	1905	1914	1879	2475	1335	1906	1891.62	2.32	0	-900	1968	1936	1898	1866	1828	1918	1848	23	569	100	1370	1	1	22725452	427	14.45	1.57	12	0.01	130.00	1196.00	5520	20240723	-65.96	1860	20241220	1.02	5520	-65.96	20240723	1860	1.02	20241220	5520	-65.96	20240723	1860	1.02	20241220	2.49	N	331380	100	22 억		526581	N	N	0	N	00	N
50	20241220	161152	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1906	-24	5	-1.24	253826562	134474	118.39	1930	1930	1860	2505	1351	1930	1887.55	2.36	0	-8269	1998	1964	1923	1889	1848	1981	1906	23	575	100	1380	1	1	22725452	433	14.66	1.59	12	0.59	130.00	1196.00	5520	20240723	-65.47	1860	20241220	2.47	5520	-65.47	20240723	1860	2.47	20241220	5520	-65.47	20240723	1860	2.47	20241220	2.40	N	331380	100	22 억		535345	N	N	0	N	00	N
51	20241220	151155	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1903	-27	5	-1.40	239103285	126742	111.59	1930	1930	1860	2505	1351	1930	1886.54	2.36	0	-10612	1998	1964	1923	1889	1848	1981	1906	23	575	100	1380	1	1	22725452	432	14.64	1.59	12	0.56	130.00	1196.00	5520	20240723	-65.53	1860	20241220	2.31	5520	-65.53	20240723	1860	2.31	20241220	5520	-65.53	20240723	1860	2.31	20241220	2.40	N	331380	100	22 억		535345	N	N	0	N	00	N
52	20241220	141153	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1901	-29	5	-1.50	214643213	113827	100.22	1930	1930	1860	2505	1351	1930	1885.70	2.36	0	-13551	1998	1964	1923	1889	1848	1981	1906	23	575	100	1380	1	1	22725452	432	14.62	1.59	12	0.50	130.00	1196.00	5520	20240723	-65.56	1860	20241220	2.20	5520	-65.56	20240723	1860	2.20	20241220	5520	-65.56	20240723	1860	2.20	20241220	2.40	N	331380	100	22 억		535345	N	N	0	N	00	N
53	20241220	131152	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1909	-21	5	-1.09	190985981	101348	89.23	1930	1930	1860	2505	1351	1930	1884.46	2.36	0	-17371	1998	1964	1923	1889	1848	1981	1906	23	575	100	1380	1	1	22725452	434	14.68	1.60	12	0.45	130.00	1196.00	5520	20240723	-65.42	1860	20241220	2.63	5520	-65.42	20240723	1860	2.63	20241220	5520	-65.42	20240723	1860	2.63	20241220	2.40	N	331380	100	22 억		535345	N	N	0	N	00	N
54	20241220	121151	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1875	-55	5	-2.85	141631366	75001	66.03	1930	1930	1869	2505	1351	1930	1888.39	2.36	0	-22164	1998	1964	1923	1889	1848	1981	1906	23	575	100	1380	1	1	22725452	426	14.42	1.57	12	0.33	130.00	1196.00	5520	20240723	-66.03	1869	20241220	0.32	5520	-66.03	20240723	1869	0.32	20241220	5520	-66.03	20240723	1869	0.32	20241220	2.40	N	331380	100	22 억		535345	N	N	0	N	00	N
55	20241220	111150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1884	-46	5	-2.38	102006581	53893	47.45	1930	1930	1876	2505	1351	1930	1892.76	2.36	0	-16700	1998	1964	1923	1889	1848	1981	1906	23	575	100	1380	1	1	22725452	428	14.49	1.58	12	0.24	130.00	1196.00	5520	20240723	-65.87	1870	20241213	0.75	5520	-65.87	20240723	1870	0.75	20241213	5520	-65.87	20240723	1870	0.75	20241213	2.40	N	331380	100	22 억		535345	N	N	0	N	00	N
56	20241220	101151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1887	-43	5	-2.23	64877526	34166	30.08	1930	1930	1879	2505	1351	1930	1898.89	2.36	0	-7587	1998	1964	1923	1889	1848	1981	1906	23	575	100	1380	1	1	22725452	429	14.52	1.58	12	0.15	130.00	1196.00	5520	20240723	-65.82	1870	20241213	0.91	5520	-65.82	20240723	1870	0.91	20241213	5520	-65.82	20240723	1870	0.91	20241213	2.40	N	331380	100	22 억		535345	N	N	0	N	00	N
57	20241220	091153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1900	-30	5	-1.55	31229846	16471	14.50	1930	1930	1879	2505	1351	1930	1896.05	2.36	0	-5739	1998	1964	1923	1889	1848	1981	1906	23	575	100	1380	1	1	22725452	432	14.62	1.59	12	0.07	130.00	1196.00	5520	20240723	-65.58	1870	20241213	1.60	5520	-65.58	20240723	1870	1.60	20241213	5520	-65.58	20240723	1870	1.60	20241213	2.40	N	331380	100	22 억		535345	N	N	0	N	00	N
58	20241219	161148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1930	-29	5	-1.48	216168554	113524	65.43	1882	1957	1882	2545	1372	1959	1904.17	2.47	0	-24370	2026	1992	1951	1917	1876	2009	1934	23	586	100	1410	1	1	22725452	439	14.85	1.61	12	0.50	130.00	1196.00	5520	20240723	-65.04	1870	20241213	3.21	5520	-65.04	20240723	1870	3.21	20241213	5520	-65.04	20240723	1870	3.21	20241213	2.40	N	331380	100	22 억		560284	N	N	0	N	00	N
59	20241219	151146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1914	-45	5	-2.30	203459438	106931	61.63	1882	1957	1882	2545	1372	1959	1902.72	2.47	0	-23884	2026	1992	1951	1917	1876	2009	1934	23	586	100	1410	1	1	22725452	435	14.72	1.60	12	0.47	130.00	1196.00	5520	20240723	-65.33	1870	20241213	2.35	5520	-65.33	20240723	1870	2.35	20241213	5520	-65.33	20240723	1870	2.35	20241213	2.40	N	331380	100	22 억		560284	N	N	0	N	00	N
60	20241219	141148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1916	-43	5	-2.19	179595044	94445	54.44	1882	1957	1882	2545	1372	1959	1901.58	2.47	0	-25255	2026	1992	1951	1917	1876	2009	1934	23	586	100	1410	1	1	22725452	435	14.74	1.60	12	0.42	130.00	1196.00	5520	20240723	-65.29	1870	20241213	2.46	5520	-65.29	20240723	1870	2.46	20241213	5520	-65.29	20240723	1870	2.46	20241213	2.40	N	331380	100	22 억		560284	N	N	0	N	00	N
61	20241219	131147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1912	-47	5	-2.40	163410451	85985	49.56	1882	1957	1882	2545	1372	1959	1900.45	2.47	0	-28427	2026	1992	1951	1917	1876	2009	1934	23	586	100	1410	1	1	22725452	435	14.71	1.60	12	0.38	130.00	1196.00	5520	20240723	-65.36	1870	20241213	2.25	5520	-65.36	20240723	1870	2.25	20241213	5520	-65.36	20240723	1870	2.25	20241213	2.40	N	331380	100	22 억		560284	N	N	0	N	00	N
62	20241219	121150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1905	-54	5	-2.76	137998904	72612	41.85	1882	1957	1882	2545	1372	1959	1900.50	2.47	0	-27333	2026	1992	1951	1917	1876	2009	1934	23	586	100	1410	1	1	22725452	433	14.65	1.59	12	0.32	130.00	1196.00	5520	20240723	-65.49	1870	20241213	1.87	5520	-65.49	20240723	1870	1.87	20241213	5520	-65.49	20240723	1870	1.87	20241213	2.40	N	331380	100	22 억		560284	N	N	0	N	00	N
63	20241219	111145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1905	-54	5	-2.76	128241635	67470	38.89	1882	1957	1882	2545	1372	1959	1900.72	2.47	0	-25254	2026	1992	1951	1917	1876	2009	1934	23	586	100	1410	1	1	22725452	433	14.65	1.59	12	0.30	130.00	1196.00	5520	20240723	-65.49	1870	20241213	1.87	5520	-65.49	20240723	1870	1.87	20241213	5520	-65.49	20240723	1870	1.87	20241213	2.40	N	331380	100	22 억		560284	N	N	0	N	00	N
64	20241219	101139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1912	-47	5	-2.40	94503513	49704	28.65	1882	1957	1882	2545	1372	1959	1901.33	2.47	0	-22254	2026	1992	1951	1917	1876	2009	1934	23	586	100	1410	1	1	22725452	435	14.71	1.60	12	0.22	130.00	1196.00	5520	20240723	-65.36	1870	20241213	2.25	5520	-65.36	20240723	1870	2.25	20241213	5520	-65.36	20240723	1870	2.25	20241213	2.40	N	331380	100	22 억		560284	N	N	0	N	00	N
65	20241219	091150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1910	-49	5	-2.50	28571324	15044	8.67	1882	1957	1882	2545	1372	1959	1899.18	2.47	0	-8026	2026	1992	1951	1917	1876	2009	1934	23	586	100	1410	1	1	22725452	434	14.69	1.60	12	0.07	130.00	1196.00	5520	20240723	-65.40	1870	20241213	2.14	5520	-65.40	20240723	1870	2.14	20241213	5520	-65.40	20240723	1870	2.14	20241213	2.40	N	331380	100	22 억		560284	N	N	0	N	00	N
66	20241218	161143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1959	25	2	1.29	337497979	173489	95.68	1933	1985	1910	2510	1354	1934	1945.34	2.31	0	32509	2044	1989	1944	1889	1844	1966	1866	23	576	100	1390	1	1	22725452	445	15.07	1.64	12	0.76	130.00	1196.00	5520	20240723	-64.51	1870	20241213	4.76	5520	-64.51	20240723	1870	4.76	20241213	5520	-64.51	20240723	1870	4.76	20241213	2.36	N	331380	100	22 억		524169	N	N	0	N	00	N
67	20241218	151148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1946	12	2	0.62	314372725	161663	89.16	1933	1985	1910	2510	1354	1934	1944.62	2.31	0	29501	2044	1989	1944	1889	1844	1966	1866	23	576	100	1390	1	1	22725452	442	14.97	1.63	12	0.71	130.00	1196.00	5520	20240723	-64.75	1870	20241213	4.06	5520	-64.75	20240723	1870	4.06	20241213	5520	-64.75	20240723	1870	4.06	20241213	2.36	N	331380	100	22 억		524169	N	N	0	N	00	N
68	20241218	141144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1948	14	2	0.72	285679084	146956	81.05	1933	1985	1910	2510	1354	1934	1943.98	2.31	0	19006	2044	1989	1944	1889	1844	1966	1866	23	576	100	1390	1	1	22725452	443	14.98	1.63	12	0.65	130.00	1196.00	5520	20240723	-64.71	1870	20241213	4.17	5520	-64.71	20240723	1870	4.17	20241213	5520	-64.71	20240723	1870	4.17	20241213	2.36	N	331380	100	22 억		524169	N	N	0	N	00	N
69	20241218	131147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1927	-7	5	-0.36	203876599	104532	57.65	1933	1985	1910	2510	1354	1934	1950.37	2.31	0	-4417	2044	1989	1944	1889	1844	1966	1866	23	576	100	1390	1	1	22725452	438	14.82	1.61	12	0.46	130.00	1196.00	5520	20240723	-65.09	1870	20241213	3.05	5520	-65.09	20240723	1870	3.05	20241213	5520	-65.09	20240723	1870	3.05	20241213	2.36	N	331380	100	22 억		524169	N	N	0	N	00	N
70	20241218	121138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1944	10	2	0.52	167240831	85604	47.21	1933	1985	1910	2510	1354	1934	1953.66	2.31	0	-7455	2044	1989	1944	1889	1844	1966	1866	23	576	100	1390	1	1	22725452	442	14.95	1.63	12	0.38	130.00	1196.00	5520	20240723	-64.78	1870	20241213	3.96	5520	-64.78	20240723	1870	3.96	20241213	5520	-64.78	20240723	1870	3.96	20241213	2.36	N	331380	100	22 억		524169	N	N	0	N	00	N
71	20241218	111140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1967	33	2	1.71	93117208	47622	26.26	1933	1985	1910	2510	1354	1934	1955.34	2.31	0	8762	2044	1989	1944	1889	1844	1966	1866	23	576	100	1390	1	1	22725452	447	15.13	1.64	12	0.21	130.00	1196.00	5520	20240723	-64.37	1870	20241213	5.19	5520	-64.37	20240723	1870	5.19	20241213	5520	-64.37	20240723	1870	5.19	20241213	2.36	N	331380	100	22 억		524169	N	N	0	N	00	N
72	20241218	101146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1935	1	2	0.05	41225349	21278	11.73	1933	1964	1910	2510	1354	1934	1937.46	2.31	0	3701	2044	1989	1944	1889	1844	1966	1866	23	576	100	1390	1	1	22725452	440	14.88	1.62	12	0.09	130.00	1196.00	5520	20240723	-64.95	1870	20241213	3.48	5520	-64.95	20240723	1870	3.48	20241213	5520	-64.95	20240723	1870	3.48	20241213	2.36	N	331380	100	22 억		524169	N	N	0	N	00	N
73	20241218	091149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1945	11	2	0.57	9419283	4891	2.70	1933	1945	1910	2510	1354	1934	1925.84	2.31	0	852	2044	1989	1944	1889	1844	1966	1866	23	576	100	1390	1	1	22725452	442	14.96	1.63	12	0.02	130.00	1196.00	5520	20240723	-64.76	1870	20241213	4.01	5520	-64.76	20240723	1870	4.01	20241213	5520	-64.76	20240723	1870	4.01	20241213	2.36	N	331380	100	22 억		524169	N	N	0	N	00	N
74	20241217	161141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1934	-57	5	-2.86	351412346	181322	63.60	1991	1999	1899	2585	1394	1991	1938.09	2.30	0	1294	2130	2060	1985	1915	1840	2095	1950	23	594	100	1430	1	1	22725452	440	14.88	1.62	12	0.80	130.00	1196.00	5520	20240723	-64.96	1870	20241213	3.42	5520	-64.96	20240723	1870	3.42	20241213	5520	-64.96	20240723	1870	3.42	20241213	2.47	N	331380	100	22 억		523327	N	N	0	N	00	N
75	20241217	151145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1960	-31	5	-1.56	312995460	161479	56.64	1991	1999	1899	2585	1394	1991	1938.30	2.30	0	-631	2130	2060	1985	1915	1840	2095	1950	23	594	100	1430	1	1	22725452	445	15.08	1.64	12	0.71	130.00	1196.00	5520	20240723	-64.49	1870	20241213	4.81	5520	-64.49	20240723	1870	4.81	20241213	5520	-64.49	20240723	1870	4.81	20241213	2.47	N	331380	100	22 억		523327	N	N	0	N	00	N
76	20241217	141136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1914	-77	5	-3.87	279515484	144135	50.56	1991	1999	1899	2585	1394	1991	1939.26	2.30	0	-6984	2130	2060	1985	1915	1840	2095	1950	23	594	100	1430	1	1	22725452	435	14.72	1.60	12	0.63	130.00	1196.00	5520	20240723	-65.33	1870	20241213	2.35	5520	-65.33	20240723	1870	2.35	20241213	5520	-65.33	20240723	1870	2.35	20241213	2.47	N	331380	100	22 억		523327	N	N	0	N	00	N
77	20241217	131132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1936	-55	5	-2.76	200151991	103177	36.19	1991	1999	1899	2585	1394	1991	1939.89	2.30	0	-24976	2130	2060	1985	1915	1840	2095	1950	23	594	100	1430	1	1	22725452	440	14.89	1.62	12	0.45	130.00	1196.00	5520	20240723	-64.93	1870	20241213	3.53	5520	-64.93	20240723	1870	3.53	20241213	5520	-64.93	20240723	1870	3.53	20241213	2.47	N	331380	100	22 억		523327	N	N	0	N	00	N
78	20241217	121102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1945	-46	5	-2.31	152288422	78330	27.47	1991	1999	1899	2585	1394	1991	1944.19	2.30	0	-27299	2130	2060	1985	1915	1840	2095	1950	23	594	100	1430	1	1	22725452	442	14.96	1.63	12	0.34	130.00	1196.00	5520	20240723	-64.76	1870	20241213	4.01	5520	-64.76	20240723	1870	4.01	20241213	5520	-64.76	20240723	1870	4.01	20241213	2.47	N	331380	100	22 억		523327	N	N	0	N	00	N
79	20241217	111120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1945	-46	5	-2.31	140947043	72481	25.42	1991	1999	1899	2585	1394	1991	1944.61	2.30	0	-24740	2130	2060	1985	1915	1840	2095	1950	23	594	100	1430	1	1	22725452	442	14.96	1.63	12	0.32	130.00	1196.00	5520	20240723	-64.76	1870	20241213	4.01	5520	-64.76	20240723	1870	4.01	20241213	5520	-64.76	20240723	1870	4.01	20241213	2.47	N	331380	100	22 억		523327	N	N	0	N	00	N
80	20241217	101126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1934	-57	5	-2.86	117948118	60546	21.24	1991	1999	1899	2585	1394	1991	1948.07	2.30	0	-21116	2130	2060	1985	1915	1840	2095	1950	23	594	100	1430	1	1	22725452	440	14.88	1.62	12	0.27	130.00	1196.00	5520	20240723	-64.96	1870	20241213	3.42	5520	-64.96	20240723	1870	3.42	20241213	5520	-64.96	20240723	1870	3.42	20241213	2.47	N	331380	100	22 억		523327	N	N	0	N	00	N
81	20241217	091143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1968	-23	5	-1.16	51427666	26044	9.13	1991	1999	1920	2585	1394	1991	1974.65	2.30	0	-12759	2130	2060	1985	1915	1840	2095	1950	23	594	100	1430	1	1	22725452	447	15.14	1.65	12	0.11	130.00	1196.00	5520	20240723	-64.35	1870	20241213	5.24	5520	-64.35	20240723	1870	5.24	20241213	5520	-64.35	20240723	1870	5.24	20241213	2.47	N	331380	100	22 억		523327	N	N	0	N	00	N
82	20241216	161133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1991	81	2	4.24	564312938	284829	55.14	1910	2055	1910	2480	1337	1910	1981.23	1.92	0	87074	2052	1980	1925	1853	1798	1953	1826	23	570	100	1370	1	1	22725452	452	15.32	1.66	12	1.25	130.00	1196.00	5520	20240723	-63.93	1870	20241213	6.47	5520	-63.93	20240723	1870	6.47	20241213	5520	-63.93	20240723	1870	6.47	20241213	2.45	N	331380	100	22 억		436160	N	N	0	N	00	N
83	20241216	151142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1992	82	2	4.29	552042851	278667	53.95	1910	2055	1910	2480	1337	1910	1981.01	1.92	0	85456	2052	1980	1925	1853	1798	1953	1826	23	570	100	1370	1	1	22725452	453	15.32	1.67	12	1.23	130.00	1196.00	5520	20240723	-63.91	1870	20241213	6.52	5520	-63.91	20240723	1870	6.52	20241213	5520	-63.91	20240723	1870	6.52	20241213	2.45	N	331380	100	22 억		436160	N	N	0	N	00	N
84	20241216	141141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1994	84	2	4.40	530766020	267959	51.88	1910	2055	1910	2480	1337	1910	1980.77	1.92	0	86691	2052	1980	1925	1853	1798	1953	1826	23	570	100	1370	1	1	22725452	453	15.34	1.67	12	1.18	130.00	1196.00	5520	20240723	-63.88	1870	20241213	6.63	5520	-63.88	20240723	1870	6.63	20241213	5520	-63.88	20240723	1870	6.63	20241213	2.45	N	331380	100	22 억		436160	N	N	0	N	00	N
85	20241216	131142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1969	59	2	3.09	506255777	255509	49.47	1910	2055	1910	2480	1337	1910	1981.36	1.92	0	83501	2052	1980	1925	1853	1798	1953	1826	23	570	100	1370	1	1	22725452	447	15.15	1.65	12	1.12	130.00	1196.00	5520	20240723	-64.33	1870	20241213	5.29	5520	-64.33	20240723	1870	5.29	20241213	5520	-64.33	20240723	1870	5.29	20241213	2.45	N	331380	100	22 억		436160	N	N	0	N	00	N
86	20241216	121141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1970	60	2	3.14	469736184	236831	45.85	1910	2055	1910	2480	1337	1910	1983.42	1.92	0	80582	2052	1980	1925	1853	1798	1953	1826	23	570	100	1370	1	1	22725452	448	15.15	1.65	12	1.04	130.00	1196.00	5520	20240723	-64.31	1870	20241213	5.35	5520	-64.31	20240723	1870	5.35	20241213	5520	-64.31	20240723	1870	5.35	20241213	2.45	N	331380	100	22 억		436160	N	N	0	N	00	N
87	20241216	111140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1961	51	2	2.67	377317768	189558	36.70	1910	2055	1910	2480	1337	1910	1990.51	1.92	0	75894	2052	1980	1925	1853	1798	1953	1826	23	570	100	1370	1	1	22725452	446	15.08	1.64	12	0.83	130.00	1196.00	5520	20240723	-64.47	1870	20241213	4.87	5520	-64.47	20240723	1870	4.87	20241213	5520	-64.47	20240723	1870	4.87	20241213	2.45	N	331380	100	22 억		436160	N	N	0	N	00	N
88	20241216	101142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1990	80	2	4.19	306413383	153673	29.75	1910	2055	1910	2480	1337	1910	1993.93	1.92	0	80159	2052	1980	1925	1853	1798	1953	1826	23	570	100	1370	1	1	22725452	452	15.31	1.66	12	0.68	130.00	1196.00	5520	20240723	-63.95	1870	20241213	6.42	5520	-63.95	20240723	1870	6.42	20241213	5520	-63.95	20240723	1870	6.42	20241213	2.45	N	331380	100	22 억		436160	N	N	0	N	00	N
89	20241216	091142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1964	54	2	2.83	75600115	38788	7.51	1910	1995	1910	2480	1337	1910	1949.06	1.92	0	11614	2052	1980	1925	1853	1798	1953	1826	23	570	100	1370	1	1	22725452	446	15.11	1.64	12	0.17	130.00	1196.00	5520	20240723	-64.42	1870	20241213	5.03	5520	-64.42	20240723	1870	5.03	20241213	5520	-64.42	20240723	1870	5.03	20241213	2.45	N	331380	100	22 억		436160	N	N	0	N	00	N
90	20241213	161133	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1910	-87	5	-4.36	983870996	515997	87.43	1997	1997	1870	2595	1398	1997	1906.72	1.67	0	54730	2302	2149	2027	1874	1752	2088	1813	23	598	100	1430	1	1	22725452	434	14.69	1.60	12	2.27	130.00	1196.00	5520	20240723	-65.40	1870	20241213	2.14	5520	-65.40	20240723	1870	2.14	20241213	5520	-65.40	20240723	1870	2.14	20241213	2.49	N	331380	100	22 억		380126	N	N	0	N	00	N
91	20241213	151139	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1907	-90	5	-4.51	947509982	496957	84.21	1997	1997	1870	2595	1398	1997	1906.62	1.67	0	58293	2302	2149	2027	1874	1752	2088	1813	23	598	100	1430	1	1	22725452	433	14.67	1.59	12	2.19	130.00	1196.00	5520	20240723	-65.45	1870	20241213	1.98	5520	-65.45	20240723	1870	1.98	20241213	5520	-65.45	20240723	1870	1.98	20241213	2.49	N	331380	100	22 억		380126	N	N	0	N	00	N
92	20241213	141138	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1885	-112	5	-5.61	797414389	417935	70.82	1997	1997	1870	2595	1398	1997	1907.99	1.67	0	42309	2302	2149	2027	1874	1752	2088	1813	23	598	100	1430	1	1	22725452	428	14.50	1.58	12	1.84	130.00	1196.00	5520	20240723	-65.85	1870	20241213	0.80	5520	-65.85	20240723	1870	0.80	20241213	5520	-65.85	20240723	1870	0.80	20241213	2.49	N	331380	100	22 억		380126	N	N	0	N	00	N
93	20241213	131139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1908	-89	5	-4.46	539139444	281121	47.64	1997	1997	1895	2595	1398	1997	1917.82	1.67	0	28166	2302	2149	2027	1874	1752	2088	1813	23	598	100	1430	1	1	22725452	434	14.68	1.60	12	1.24	130.00	1196.00	5520	20240723	-65.43	1879	20240702	1.54	5520	-65.43	20240723	1879	1.54	20240702	5520	-65.43	20240723	1879	1.54	20240702	2.49	N	331380	100	22 억		380126	N	N	0	N	00	N
94	20241213	121139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1936	-61	5	-3.05	382631896	199009	33.72	1997	1997	1895	2595	1398	1997	1922.69	1.67	0	8921	2302	2149	2027	1874	1752	2088	1813	23	598	100	1430	1	1	22725452	440	14.89	1.62	12	0.88	130.00	1196.00	5520	20240723	-64.93	1879	20240702	3.03	5520	-64.93	20240723	1879	3.03	20240702	5520	-64.93	20240723	1879	3.03	20240702	2.49	N	331380	100	22 억		380126	N	N	0	N	00	N
95	20241213	111137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1907	-90	5	-4.51	316338985	164541	27.88	1997	1997	1895	2595	1398	1997	1922.55	1.67	0	-1394	2302	2149	2027	1874	1752	2088	1813	23	598	100	1430	1	1	22725452	433	14.67	1.59	12	0.72	130.00	1196.00	5520	20240723	-65.45	1879	20240702	1.49	5520	-65.45	20240723	1879	1.49	20240702	5520	-65.45	20240723	1879	1.49	20240702	2.49	N	331380	100	22 억		380126	N	N	0	N	00	N
96	20241213	101129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1920	-77	5	-3.86	237793968	123239	20.88	1997	1997	1895	2595	1398	1997	1929.54	1.67	0	-7357	2302	2149	2027	1874	1752	2088	1813	23	598	100	1430	1	1	22725452	436	14.77	1.61	12	0.54	130.00	1196.00	5520	20240723	-65.22	1879	20240702	2.18	5520	-65.22	20240723	1879	2.18	20240702	5520	-65.22	20240723	1879	2.18	20240702	2.49	N	331380	100	22 억		380126	N	N	0	N	00	N
97	20241213	091131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1967	-30	5	-1.50	29410237	14788	2.51	1997	1997	1966	2595	1398	1997	1988.79	1.67	0	-1877	2302	2149	2027	1874	1752	2088	1813	23	598	100	1430	1	1	22725452	447	15.13	1.64	12	0.07	130.00	1196.00	5520	20240723	-64.37	1879	20240702	4.68	5520	-64.37	20240723	1879	4.68	20240702	5520	-64.37	20240723	1879	4.68	20240702	2.49	N	331380	100	22 억		380126	N	N	0	N	00	N
98	20241212	161137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1997	-98	5	-4.68	1161182389	588404	250.62	2075	2180	1905	2720	1470	2095	1973.44	1.61	0	14608	2245	2170	2100	2025	1955	2207	2062	23	625	100	1500	1	1	22725452	454	15.36	1.67	12	2.59	130.00	1196.00	5520	20240723	-63.82	1879	20240702	6.28	5520	-63.82	20240723	1879	6.28	20240702	5520	-63.82	20240723	1879	6.28	20240702	2.49	N	331380	100	22 억		366132	N	N	0	N	00	N
99	20241212	151131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1957	-138	5	-6.59	1115077913	565074	240.69	2075	2180	1905	2720	1470	2095	1973.33	1.61	0	15153	2245	2170	2100	2025	1955	2207	2062	23	625	100	1500	1	1	22725452	445	15.05	1.64	12	2.49	130.00	1196.00	5520	20240723	-64.55	1879	20240702	4.15	5520	-64.55	20240723	1879	4.15	20240702	5520	-64.55	20240723	1879	4.15	20240702	2.49	N	331380	100	22 억		366132	N	N	0	N	00	N
100	20241212	141128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1936	-159	5	-7.59	924187218	465756	198.38	2075	2180	1915	2720	1470	2095	1984.27	1.61	0	-3963	2245	2170	2100	2025	1955	2207	2062	23	625	100	1500	1	1	22725452	440	14.89	1.62	12	2.05	130.00	1196.00	5520	20240723	-64.93	1879	20240702	3.03	5520	-64.93	20240723	1879	3.03	20240702	5520	-64.93	20240723	1879	3.03	20240702	2.49	N	331380	100	22 억		366132	N	N	0	N	00	N
101	20241212	131116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1974	-121	5	-5.78	619017941	307995	131.19	2075	2180	1960	2720	1470	2095	2009.83	1.61	0	-11328	2245	2170	2100	2025	1955	2207	2062	23	625	100	1500	1	1	22725452	449	15.18	1.65	12	1.36	130.00	1196.00	5520	20240723	-64.24	1879	20240702	5.06	5520	-64.24	20240723	1879	5.06	20240702	5520	-64.24	20240723	1879	5.06	20240702	2.49	N	331380	100	22 억		366132	N	N	0	N	00	N
102	20241212	121111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1999	-96	5	-4.58	480109464	238134	101.43	2075	2180	1990	2720	1470	2095	2016.13	1.61	0	30012	2245	2170	2100	2025	1955	2207	2062	23	625	100	1500	1	1	22725452	454	15.38	1.67	12	1.05	130.00	1196.00	5520	20240723	-63.79	1879	20240702	6.39	5520	-63.79	20240723	1879	6.39	20240702	5520	-63.79	20240723	1879	6.39	20240702	2.49	N	331380	100	22 억		366132	N	N	0	N	00	N
103	20241212	111122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2025	-70	5	-3.34	422250544	209239	89.12	2075	2180	1990	2720	1470	2095	2018.03	1.61	0	35020	2245	2170	2100	2025	1955	2207	2062	23	625	100	1500	5	1	22725452	460	15.58	1.69	12	0.92	130.00	1196.00	5520	20240723	-63.32	1879	20240702	7.77	5520	-63.32	20240723	1879	7.77	20240702	5520	-63.32	20240723	1879	7.77	20240702	2.49	N	331380	100	22 억		366132	N	N	0	N	00	N
104	20241212	101119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2020	-75	5	-3.58	300687590	148637	63.31	2075	2180	1990	2720	1470	2095	2022.97	1.61	0	22553	2245	2170	2100	2025	1955	2207	2062	23	625	100	1500	5	1	22725452	459	15.54	1.69	12	0.65	130.00	1196.00	5520	20240723	-63.41	1879	20240702	7.50	5520	-63.41	20240723	1879	7.50	20240702	5520	-63.41	20240723	1879	7.50	20240702	2.49	N	331380	100	22 억		366132	N	N	0	N	00	N
105	20241212	091130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2100	5	2	0.24	42918365	20708	8.82	2075	2180	2050	2720	1470	2095	2072.55	1.61	0	3339	2245	2170	2100	2025	1955	2207	2062	23	625	100	1500	5	1	22725452	477	16.15	1.76	12	0.09	130.00	1196.00	5520	20240723	-61.96	1879	20240702	11.76	5520	-61.96	20240723	1879	11.76	20240702	5520	-61.96	20240723	1879	11.76	20240702	2.49	N	331380	100	22 억		366132	N	N	0	N	00	N
106	20241211	161123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2095	45	2	2.20	484052265	234475	69.48	2050	2175	2030	2665	1435	2050	2064.11	1.21	0	90647	2136	2092	2046	2002	1956	2115	2025	23	615	100	1470	5	1	22725452	476	16.12	1.75	12	1.03	130.00	1196.00	5520	20240723	-62.05	1879	20240702	11.50	5520	-62.05	20240723	1879	11.50	20240702	5520	-62.05	20240723	1879	11.50	20240702	2.49	N	331380	100	22 억		275258	N	N	0	N	00	N
107	20241211	151050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2080	30	2	1.46	452712125	219468	65.03	2050	2175	2030	2665	1435	2050	2062.77	1.21	0	87941	2136	2092	2046	2002	1956	2115	2025	23	615	100	1470	5	1	22725452	473	16.00	1.74	12	0.97	130.00	1196.00	5520	20240723	-62.32	1879	20240702	10.70	5520	-62.32	20240723	1879	10.70	20240702	5520	-62.32	20240723	1879	10.70	20240702	2.49	N	331380	100	22 억		275258	N	N	0	N	00	N
108	20241211	141131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2050	0	3	0.00	422818560	204987	60.74	2050	2175	2030	2665	1435	2050	2062.66	1.21	0	82114	2136	2092	2046	2002	1956	2115	2025	23	615	100	1470	5	1	22725452	466	15.77	1.71	12	0.90	130.00	1196.00	5520	20240723	-62.86	1879	20240702	9.10	5520	-62.86	20240723	1879	9.10	20240702	5520	-62.86	20240723	1879	9.10	20240702	2.49	N	331380	100	22 억		275258	N	N	0	N	00	N
109	20241211	131132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2045	-5	5	-0.24	370491165	179342	53.14	2050	2175	2030	2665	1435	2050	2065.84	1.21	0	76374	2136	2092	2046	2002	1956	2115	2025	23	615	100	1470	5	1	22725452	465	15.73	1.71	12	0.79	130.00	1196.00	5520	20240723	-62.95	1879	20240702	8.83	5520	-62.95	20240723	1879	8.83	20240702	5520	-62.95	20240723	1879	8.83	20240702	2.49	N	331380	100	22 억		275258	N	N	0	N	00	N
110	20241211	121134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2055	5	2	0.24	292534350	141105	41.81	2050	2175	2030	2665	1435	2050	2073.17	1.21	0	70816	2136	2092	2046	2002	1956	2115	2025	23	615	100	1470	5	1	22725452	467	15.81	1.72	12	0.62	130.00	1196.00	5520	20240723	-62.77	1879	20240702	9.37	5520	-62.77	20240723	1879	9.37	20240702	5520	-62.77	20240723	1879	9.37	20240702	2.49	N	331380	100	22 억		275258	N	N	0	N	00	N
111	20241211	111129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2090	40	2	1.95	219683655	105749	31.34	2050	2175	2030	2665	1435	2050	2077.41	1.21	0	66222	2136	2092	2046	2002	1956	2115	2025	23	615	100	1470	5	1	22725452	475	16.08	1.75	12	0.47	130.00	1196.00	5520	20240723	-62.14	1879	20240702	11.23	5520	-62.14	20240723	1879	11.23	20240702	5520	-62.14	20240723	1879	11.23	20240702	2.49	N	331380	100	22 억		275258	N	N	0	N	00	N
112	20241211	101130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2100	50	2	2.44	182020865	87964	26.07	2050	2120	2030	2665	1435	2050	2069.27	1.21	0	57318	2136	2092	2046	2002	1956	2115	2025	23	615	100	1470	5	1	22725452	477	16.15	1.76	12	0.39	130.00	1196.00	5520	20240723	-61.96	1879	20240702	11.76	5520	-61.96	20240723	1879	11.76	20240702	5520	-61.96	20240723	1879	11.76	20240702	2.49	N	331380	100	22 억		275258	N	N	0	N	00	N
113	20241211	091136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2110	60	2	2.93	86030265	41943	12.43	2050	2110	2030	2665	1435	2050	2051.12	1.21	0	28867	2136	2092	2046	2002	1956	2115	2025	23	615	100	1470	5	1	22725452	480	16.23	1.76	12	0.18	130.00	1196.00	5520	20240723	-61.78	1879	20240702	12.29	5520	-61.78	20240723	1879	12.29	20240702	5520	-61.78	20240723	1879	12.29	20240702	2.49	N	331380	100	22 억		275258	N	N	0	N	00	N
114	20241210	161120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2050	-105	5	-4.87	684286790	336720	298.14	2000	2090	2000	2800	1510	2155	2032.21	1.14	0	15554	2385	2270	2145	2030	1905	2207	1967	23	645	100	1550	5	1	22725452	466	15.77	1.71	12	1.48	130.00	1196.00	5520	20240723	-62.86	1879	20240702	9.10	5520	-62.86	20240723	1879	9.10	20240702	5520	-62.86	20240723	1879	9.10	20240702	2.50	N	331380	100	22 억		259379	N	N	0	N	00	N
115	20241210	151122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2055	-100	5	-4.64	632472370	311410	275.73	2000	2090	2000	2800	1510	2155	2031.00	1.14	0	21080	2385	2270	2145	2030	1905	2207	1967	23	645	100	1550	5	1	22725452	467	15.81	1.72	12	1.37	130.00	1196.00	5520	20240723	-62.77	1879	20240702	9.37	5520	-62.77	20240723	1879	9.37	20240702	5520	-62.77	20240723	1879	9.37	20240702	2.50	N	331380	100	22 억		259379	N	N	0	N	00	N
116	20241210	141123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2040	-115	5	-5.34	613641735	302214	267.59	2000	2090	2000	2800	1510	2155	2030.49	1.14	0	20661	2385	2270	2145	2030	1905	2207	1967	23	645	100	1550	5	1	22725452	464	15.69	1.71	12	1.33	130.00	1196.00	5520	20240723	-63.04	1879	20240702	8.57	5520	-63.04	20240723	1879	8.57	20240702	5520	-63.04	20240723	1879	8.57	20240702	2.50	N	331380	100	22 억		259379	N	N	0	N	00	N
117	20241210	131124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2040	-115	5	-5.34	530095705	260955	231.05	2000	2090	2000	2800	1510	2155	2031.37	1.14	0	21437	2385	2270	2145	2030	1905	2207	1967	23	645	100	1550	5	1	22725452	464	15.69	1.71	12	1.15	130.00	1196.00	5520	20240723	-63.04	1879	20240702	8.57	5520	-63.04	20240723	1879	8.57	20240702	5520	-63.04	20240723	1879	8.57	20240702	2.50	N	331380	100	22 억		259379	N	N	0	N	00	N
118	20241210	121122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2045	-110	5	-5.10	468904340	230888	204.43	2000	2090	2000	2800	1510	2155	2030.87	1.14	0	23407	2385	2270	2145	2030	1905	2207	1967	23	645	100	1550	5	1	22725452	465	15.73	1.71	12	1.02	130.00	1196.00	5520	20240723	-62.95	1879	20240702	8.83	5520	-62.95	20240723	1879	8.83	20240702	5520	-62.95	20240723	1879	8.83	20240702	2.50	N	331380	100	22 억		259379	N	N	0	N	00	N
119	20241210	111122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2060	-95	5	-4.41	433180855	213408	188.96	2000	2090	2000	2800	1510	2155	2029.82	1.14	0	27380	2385	2270	2145	2030	1905	2207	1967	23	645	100	1550	5	1	22725452	468	15.85	1.72	12	0.94	130.00	1196.00	5520	20240723	-62.68	1879	20240702	9.63	5520	-62.68	20240723	1879	9.63	20240702	5520	-62.68	20240723	1879	9.63	20240702	2.50	N	331380	100	22 억		259379	N	N	0	N	00	N
120	20241210	101123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2060	-95	5	-4.41	366472685	180912	160.18	2000	2090	2000	2800	1510	2155	2025.70	1.14	0	31245	2385	2270	2145	2030	1905	2207	1967	23	645	100	1550	5	1	22725452	468	15.85	1.72	12	0.80	130.00	1196.00	5520	20240723	-62.68	1879	20240702	9.63	5520	-62.68	20240723	1879	9.63	20240702	5520	-62.68	20240723	1879	9.63	20240702	2.50	N	331380	100	22 억		259379	N	N	0	N	00	N
121	20241210	091130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2065	-90	5	-4.18	292446515	144867	128.27	2000	2090	2000	2800	1510	2155	2018.72	1.14	0	25496	2385	2270	2145	2030	1905	2207	1967	23	645	100	1550	5	1	22725452	469	15.88	1.73	12	0.64	130.00	1196.00	5520	20240723	-62.59	1879	20240702	9.90	5520	-62.59	20240723	1879	9.90	20240702	5520	-62.59	20240723	1879	9.90	20240702	2.50	N	331380	100	22 억		259379	N	N	0	N	00	N
122	20241209	161119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2155	-90	5	-4.01	236027915	112938	137.35	2245	2260	2020	2915	1575	2245	2089.89	1.19	0	-10852	2348	2296	2218	2166	2088	2322	2192	23	670	100	1610	5	1	22725452	490	16.58	1.80	12	0.50	130.00	1196.00	5520	20240723	-60.96	1879	20240702	14.69	5520	-60.96	20240723	1879	14.69	20240702	5520	-60.96	20240723	1879	14.69	20240702	2.50	N	331380	100	22 억		269716	N	N	0	N	00	N
123	20241209	151120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2135	-110	5	-4.90	213321105	102320	124.43	2245	2260	2020	2915	1575	2245	2084.84	1.19	0	-6411	2348	2296	2218	2166	2088	2322	2192	23	670	100	1610	5	1	22725452	485	16.42	1.79	12	0.45	130.00	1196.00	5520	20240723	-61.32	1879	20240702	13.62	5520	-61.32	20240723	1879	13.62	20240702	5520	-61.32	20240723	1879	13.62	20240702	2.50	N	331380	100	22 억		269716	N	N	0	N	00	N
124	20241209	141120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2060	-185	5	-8.24	202509755	97111	118.10	2245	2260	2020	2915	1575	2245	2085.34	1.19	0	-5748	2348	2296	2218	2166	2088	2322	2192	23	670	100	1610	5	1	22725452	468	15.85	1.72	12	0.43	130.00	1196.00	5520	20240723	-62.68	1879	20240702	9.63	5520	-62.68	20240723	1879	9.63	20240702	5520	-62.68	20240723	1879	9.63	20240702	2.50	N	331380	100	22 억		269716	N	N	0	N	00	N
125	20241209	131124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2035	-210	5	-9.35	187622835	89870	109.29	2245	2260	2020	2915	1575	2245	2087.71	1.19	0	-4185	2348	2296	2218	2166	2088	2322	2192	23	670	100	1610	5	1	22725452	462	15.65	1.70	12	0.40	130.00	1196.00	5520	20240723	-63.13	1879	20240702	8.30	5520	-63.13	20240723	1879	8.30	20240702	5520	-63.13	20240723	1879	8.30	20240702	2.50	N	331380	100	22 억		269716	N	N	0	N	00	N
126	20241209	121119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2085	-160	5	-7.13	150929275	71919	87.46	2245	2260	2040	2915	1575	2245	2098.60	1.19	0	-5407	2348	2296	2218	2166	2088	2322	2192	23	670	100	1610	5	1	22725452	474	16.04	1.74	12	0.32	130.00	1196.00	5520	20240723	-62.23	1879	20240702	10.96	5520	-62.23	20240723	1879	10.96	20240702	5520	-62.23	20240723	1879	10.96	20240702	2.50	N	331380	100	22 억		269716	N	N	0	N	00	N
127	20241209	111120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2070	-175	5	-7.80	120512610	57154	69.51	2245	2260	2070	2915	1575	2245	2108.56	1.19	0	-6862	2348	2296	2218	2166	2088	2322	2192	23	670	100	1610	5	1	22725452	470	15.92	1.73	12	0.25	130.00	1196.00	5520	20240723	-62.50	1879	20240702	10.16	5520	-62.50	20240723	1879	10.16	20240702	5520	-62.50	20240723	1879	10.16	20240702	2.50	N	331380	100	22 억		269716	N	N	0	N	00	N
128	20241209	101117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2110	-135	5	-6.01	78323635	36930	44.91	2245	2260	2085	2915	1575	2245	2120.87	1.19	0	-5465	2348	2296	2218	2166	2088	2322	2192	23	670	100	1610	5	1	22725452	480	16.23	1.76	12	0.16	130.00	1196.00	5520	20240723	-61.78	1879	20240702	12.29	5520	-61.78	20240723	1879	12.29	20240702	5520	-61.78	20240723	1879	12.29	20240702	2.50	N	331380	100	22 억		269716	N	N	0	N	00	N
129	20241209	091112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2135	-110	5	-4.90	31609555	14740	17.93	2245	2260	2100	2915	1575	2245	2144.47	1.19	0	-2869	2348	2296	2218	2166	2088	2322	2192	23	670	100	1610	5	1	22725452	485	16.42	1.79	12	0.06	130.00	1196.00	5520	20240723	-61.32	1879	20240702	13.62	5520	-61.32	20240723	1879	13.62	20240702	5520	-61.32	20240723	1879	13.62	20240702	2.50	N	331380	100	22 억		269716	N	N	0	N	00	N
130	20241206	161110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2245	50	2	2.28	181275000	82189	85.51	2160	2270	2140	2850	1540	2195	2205.58	1.06	0	28912	2278	2236	2193	2151	2108	2215	2130	23	655	100	1580	5	1	22725452	510	17.27	1.88	12	0.36	130.00	1196.00	5520	20240723	-59.33	1879	20240702	19.48	5520	-59.33	20240723	1879	19.48	20240702	5520	-59.33	20240723	1879	19.48	20240702	2.49	N	331380	100	22 억		240709	N	N	0	N	00	N
131	20241206	151114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2240	45	2	2.05	179564310	81425	84.72	2160	2270	2140	2850	1540	2195	2205.27	1.06	0	29343	2278	2236	2193	2151	2108	2215	2130	23	655	100	1580	5	1	22725452	509	17.23	1.87	12	0.36	130.00	1196.00	5520	20240723	-59.42	1879	20240702	19.21	5520	-59.42	20240723	1879	19.21	20240702	5520	-59.42	20240723	1879	19.21	20240702	2.49	N	331380	100	22 억		240709	N	N	0	N	00	N
132	20241206	141111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2200	5	2	0.23	156625550	71132	74.01	2160	2270	2140	2850	1540	2195	2201.90	1.06	0	22789	2278	2236	2193	2151	2108	2215	2130	23	655	100	1580	5	1	22725452	500	16.92	1.84	12	0.31	130.00	1196.00	5520	20240723	-60.14	1879	20240702	17.08	5520	-60.14	20240723	1879	17.08	20240702	5520	-60.14	20240723	1879	17.08	20240702	2.49	N	331380	100	22 억		240709	N	N	0	N	00	N
133	20241206	131112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2235	40	2	1.82	143452190	65184	67.82	2160	2270	2140	2850	1540	2195	2200.73	1.06	0	17619	2278	2236	2193	2151	2108	2215	2130	23	655	100	1580	5	1	22725452	508	17.19	1.87	12	0.29	130.00	1196.00	5520	20240723	-59.51	1879	20240702	18.95	5520	-59.51	20240723	1879	18.95	20240702	5520	-59.51	20240723	1879	18.95	20240702	2.49	N	331380	100	22 억		240709	N	N	0	N	00	N
134	20241206	121105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2220	25	2	1.14	114183020	52036	54.14	2160	2270	2140	2850	1540	2195	2194.31	1.06	0	9562	2278	2236	2193	2151	2108	2215	2130	23	655	100	1580	5	1	22725452	505	17.08	1.86	12	0.23	130.00	1196.00	5520	20240723	-59.78	1879	20240702	18.15	5520	-59.78	20240723	1879	18.15	20240702	5520	-59.78	20240723	1879	18.15	20240702	2.49	N	331380	100	22 억		240709	N	N	0	N	00	N
135	20241206	111102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2195	0	3	0.00	83893305	38281	39.83	2160	2270	2150	2850	1540	2195	2191.51	1.06	0	5643	2278	2236	2193	2151	2108	2215	2130	23	655	100	1580	5	1	22725452	499	16.88	1.84	12	0.17	130.00	1196.00	5520	20240723	-60.24	1879	20240702	16.82	5520	-60.24	20240723	1879	16.82	20240702	5520	-60.24	20240723	1879	16.82	20240702	2.49	N	331380	100	22 억		240709	N	N	0	N	00	N
136	20241206	101102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2190	-5	5	-0.23	44884485	20352	21.17	2160	2270	2160	2850	1540	2195	2205.41	1.06	0	3065	2278	2236	2193	2151	2108	2215	2130	23	655	100	1580	5	1	22725452	498	16.85	1.83	12	0.09	130.00	1196.00	5520	20240723	-60.33	1879	20240702	16.55	5520	-60.33	20240723	1879	16.55	20240702	5520	-60.33	20240723	1879	16.55	20240702	2.49	N	331380	100	22 억		240709	N	N	0	N	00	N
137	20241206	091112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2240	45	2	2.05	32586410	14706	15.30	2160	2270	2160	2850	1540	2195	2215.86	1.06	0	3843	2278	2236	2193	2151	2108	2215	2130	23	655	100	1580	5	1	22725452	509	17.23	1.87	12	0.06	130.00	1196.00	5520	20240723	-59.42	1879	20240702	19.21	5520	-59.42	20240723	1879	19.21	20240702	5520	-59.42	20240723	1879	19.21	20240702	2.49	N	331380	100	22 억		240709	N	N	0	N	00	N
138	20241205	161049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2195	-30	5	-1.35	210252270	96114	89.66	2225	2235	2150	2890	1560	2225	2187.53	0.95	0	24013	2345	2285	2215	2155	2085	2315	2185	23	665	100	1600	5	1	22725452	499	16.88	1.84	12	0.42	130.00	1196.00	5520	20240723	-60.24	1879	20240702	16.82	5520	-60.24	20240723	1879	16.82	20240702	5520	-60.24	20240723	1879	16.82	20240702	2.59	N	331380	100	22 억		216595	N	N	0	N	00	N
139	20241205	151057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2180	-45	5	-2.02	196982335	90069	84.02	2225	2235	2150	2890	1560	2225	2187.02	0.95	0	28307	2345	2285	2215	2155	2085	2315	2185	23	665	100	1600	5	1	22725452	495	16.77	1.82	12	0.40	130.00	1196.00	5520	20240723	-60.51	1879	20240702	16.02	5520	-60.51	20240723	1879	16.02	20240702	5520	-60.51	20240723	1879	16.02	20240702	2.59	N	331380	100	22 억		216595	N	N	0	N	00	N
140	20241205	141041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2210	-15	5	-0.67	124191205	56966	53.14	2225	2230	2150	2890	1560	2225	2180.09	0.95	0	14327	2345	2285	2215	2155	2085	2315	2185	23	665	100	1600	5	1	22725452	502	17.00	1.85	12	0.25	130.00	1196.00	5520	20240723	-59.96	1879	20240702	17.62	5520	-59.96	20240723	1879	17.62	20240702	5520	-59.96	20240723	1879	17.62	20240702	2.59	N	331380	100	22 억		216595	N	N	0	N	00	N
141	20241205	131052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2185	-40	5	-1.80	93418675	42873	39.99	2225	2230	2150	2890	1560	2225	2178.96	0.95	0	9236	2345	2285	2215	2155	2085	2315	2185	23	665	100	1600	5	1	22725452	497	16.81	1.83	12	0.19	130.00	1196.00	5520	20240723	-60.42	1879	20240702	16.29	5520	-60.42	20240723	1879	16.29	20240702	5520	-60.42	20240723	1879	16.29	20240702	2.59	N	331380	100	22 억		216595	N	N	0	N	00	N
142	20241205	121051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2190	-35	5	-1.57	90459315	41527	38.74	2225	2230	2150	2890	1560	2225	2178.33	0.95	0	8240	2345	2285	2215	2155	2085	2315	2185	23	665	100	1600	5	1	22725452	498	16.85	1.83	12	0.18	130.00	1196.00	5520	20240723	-60.33	1879	20240702	16.55	5520	-60.33	20240723	1879	16.55	20240702	5520	-60.33	20240723	1879	16.55	20240702	2.59	N	331380	100	22 억		216595	N	N	0	N	00	N
143	20241205	111050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2205	-20	5	-0.90	47412815	21760	20.30	2225	2225	2150	2890	1560	2225	2178.90	0.95	0	2523	2345	2285	2215	2155	2085	2315	2185	23	665	100	1600	5	1	22725452	501	16.96	1.84	12	0.10	130.00	1196.00	5520	20240723	-60.05	1879	20240702	17.35	5520	-60.05	20240723	1879	17.35	20240702	5520	-60.05	20240723	1879	17.35	20240702	2.59	N	331380	100	22 억		216595	N	N	0	N	00	N
144	20241205	101049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2185	-40	5	-1.80	26775390	12303	11.48	2225	2225	2150	2890	1560	2225	2176.33	0.95	0	-4467	2345	2285	2215	2155	2085	2315	2185	23	665	100	1600	5	1	22725452	497	16.81	1.83	12	0.05	130.00	1196.00	5520	20240723	-60.42	1879	20240702	16.29	5520	-60.42	20240723	1879	16.29	20240702	5520	-60.42	20240723	1879	16.29	20240702	2.59	N	331380	100	22 억		216595	N	N	0	N	00	N
145	20241205	091055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2175	-50	5	-2.25	12296610	5646	5.27	2225	2225	2150	2890	1560	2225	2177.93	0.95	0	-3758	2345	2285	2215	2155	2085	2315	2185	23	665	100	1600	5	1	22725452	494	16.73	1.82	12	0.02	130.00	1196.00	5520	20240723	-60.60	1879	20240702	15.75	5520	-60.60	20240723	1879	15.75	20240702	5520	-60.60	20240723	1879	15.75	20240702	2.59	N	331380	100	22 억		216595	N	N	0	N	00	N
146	20241204	161031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2225	0	3	0.00	237599980	107202	87.03	2220	2275	2145	2890	1560	2225	2216.36	0.94	0	3957	2315	2270	2195	2150	2075	2292	2172	23	665	100	1600	5	1	22725452	506	17.12	1.86	12	0.47	130.00	1196.00	5520	20240723	-59.69	1879	20240702	18.41	5520	-59.69	20240723	1879	18.41	20240702	5520	-59.69	20240723	1879	18.41	20240702	2.67	N	331380	100	22 억		212873	N	N	0	N	00	N
147	20241204	151033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2220	-5	5	-0.22	218145645	98423	79.90	2220	2275	2145	2890	1560	2225	2216.39	0.94	0	4273	2315	2270	2195	2150	2075	2292	2172	23	665	100	1600	5	1	22725452	505	17.08	1.86	12	0.43	130.00	1196.00	5520	20240723	-59.78	1879	20240702	18.15	5520	-59.78	20240723	1879	18.15	20240702	5520	-59.78	20240723	1879	18.15	20240702	2.67	N	331380	100	22 억		212873	N	N	0	N	00	N
148	20241204	141035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2185	-40	5	-1.80	207434135	93567	75.96	2220	2275	2145	2890	1560	2225	2216.94	0.94	0	1288	2315	2270	2195	2150	2075	2292	2172	23	665	100	1600	5	1	22725452	497	16.81	1.83	12	0.41	130.00	1196.00	5520	20240723	-60.42	1879	20240702	16.29	5520	-60.42	20240723	1879	16.29	20240702	5520	-60.42	20240723	1879	16.29	20240702	2.67	N	331380	100	22 억		212873	N	N	0	N	00	N
149	20241204	131027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2265	40	2	1.80	124727320	56169	45.60	2220	2275	2145	2890	1560	2225	2220.55	0.94	0	6674	2315	2270	2195	2150	2075	2292	2172	23	665	100	1600	5	1	22725452	515	17.42	1.89	12	0.25	130.00	1196.00	5520	20240723	-58.97	1879	20240702	20.54	5520	-58.97	20240723	1879	20.54	20240702	5520	-58.97	20240723	1879	20.54	20240702	2.67	N	331380	100	22 억		212873	N	N	0	N	00	N
150	20241204	121023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2240	15	2	0.67	94612895	42793	34.74	2220	2240	2145	2890	1560	2225	2210.87	0.94	0	-933	2315	2270	2195	2150	2075	2292	2172	23	665	100	1600	5	1	22725452	509	17.23	1.87	12	0.19	130.00	1196.00	5520	20240723	-59.42	1879	20240702	19.21	5520	-59.42	20240723	1879	19.21	20240702	5520	-59.42	20240723	1879	19.21	20240702	2.67	N	331380	100	22 억		212873	N	N	0	N	00	N
151	20241204	111014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2210	-15	5	-0.67	76659770	34725	28.19	2220	2240	2145	2890	1560	2225	2207.51	0.94	0	-5362	2315	2270	2195	2150	2075	2292	2172	23	665	100	1600	5	1	22725452	502	17.00	1.85	12	0.15	130.00	1196.00	5520	20240723	-59.96	1879	20240702	17.62	5520	-59.96	20240723	1879	17.62	20240702	5520	-59.96	20240723	1879	17.62	20240702	2.67	N	331380	100	22 억		212873	N	N	0	N	00	N
152	20241204	101016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2220	-5	5	-0.22	55471360	25218	20.47	2220	2225	2145	2890	1560	2225	2199.45	0.94	0	-5635	2315	2270	2195	2150	2075	2292	2172	23	665	100	1600	5	1	22725452	505	17.08	1.86	12	0.11	130.00	1196.00	5520	20240723	-59.78	1879	20240702	18.15	5520	-59.78	20240723	1879	18.15	20240702	5520	-59.78	20240723	1879	18.15	20240702	2.67	N	331380	100	22 억		212873	N	N	0	N	00	N
153	20241204	091036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2210	-15	5	-0.67	28073965	12786	10.38	2220	2225	2145	2890	1560	2225	2195.15	0.94	0	-1673	2315	2270	2195	2150	2075	2292	2172	23	665	100	1600	5	1	22725452	502	17.00	1.85	12	0.06	130.00	1196.00	5520	20240723	-59.96	1879	20240702	17.62	5520	-59.96	20240723	1879	17.62	20240702	5520	-59.96	20240723	1879	17.62	20240702	2.67	N	331380	100	22 억		212873	N	N	0	N	00	N
154	20241203	161120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2225	40	2	1.83	267231360	123176	45.80	2135	2240	2120	2840	1530	2185	2169.46	0.97	0	-8464	2421	2302	2226	2107	2031	2265	2070	23	655	100	1570	5	1	22725452	506	17.12	1.86	12	0.54	130.00	1196.00	5520	20240723	-59.69	1879	20240702	18.41	5520	-59.69	20240723	1879	18.41	20240702	5520	-59.69	20240723	1879	18.41	20240702	2.68	N	331380	100	22 억		221482	N	N	0	N	00	N
155	20241203	151201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2240	55	2	2.52	259870360	119861	44.57	2135	2240	2120	2840	1530	2185	2168.10	0.97	0	-7613	2421	2302	2226	2107	2031	2265	2070	23	655	100	1570	5	1	22725452	509	17.23	1.87	12	0.53	130.00	1196.00	5520	20240723	-59.42	1879	20240702	19.21	5520	-59.42	20240723	1879	19.21	20240702	5520	-59.42	20240723	1879	19.21	20240702	2.68	N	331380	100	22 억		221482	N	N	0	N	00	N
156	20241203	141137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2185	0	3	0.00	217310655	100369	37.32	2135	2240	2120	2840	1530	2185	2165.12	0.97	0	-9706	2421	2302	2226	2107	2031	2265	2070	23	655	100	1570	5	1	22725452	497	16.81	1.83	12	0.44	130.00	1196.00	5520	20240723	-60.42	1879	20240702	16.29	5520	-60.42	20240723	1879	16.29	20240702	5520	-60.42	20240723	1879	16.29	20240702	2.68	N	331380	100	22 억		221482	N	N	0	N	00	N
157	20241203	131137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2170	-15	5	-0.69	191589580	88457	32.89	2135	2240	2120	2840	1530	2185	2165.91	0.97	0	-11182	2421	2302	2226	2107	2031	2265	2070	23	655	100	1570	5	1	22725452	493	16.69	1.81	12	0.39	130.00	1196.00	5520	20240723	-60.69	1879	20240702	15.49	5520	-60.69	20240723	1879	15.49	20240702	5520	-60.69	20240723	1879	15.49	20240702	2.68	N	331380	100	22 억		221482	N	N	0	N	00	N
158	20241203	121155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2165	-20	5	-0.92	126172990	58329	21.69	2135	2240	2120	2840	1530	2185	2163.13	0.97	0	8467	2421	2302	2226	2107	2031	2265	2070	23	655	100	1570	5	1	22725452	492	16.65	1.81	12	0.26	130.00	1196.00	5520	20240723	-60.78	1879	20240702	15.22	5520	-60.78	20240723	1879	15.22	20240702	5520	-60.78	20240723	1879	15.22	20240702	2.68	N	331380	100	22 억		221482	N	N	0	N	00	N
159	20241203	111127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2165	-20	5	-0.92	90344140	41759	15.53	2135	2240	2120	2840	1530	2185	2163.47	0.97	0	6250	2421	2302	2226	2107	2031	2265	2070	23	655	100	1570	5	1	22725452	492	16.65	1.81	12	0.18	130.00	1196.00	5520	20240723	-60.78	1879	20240702	15.22	5520	-60.78	20240723	1879	15.22	20240702	5520	-60.78	20240723	1879	15.22	20240702	2.68	N	331380	100	22 억		221482	N	N	0	N	00	N
160	20241203	101115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2180	-5	5	-0.23	22675120	10394	3.86	2135	2240	2135	2840	1530	2185	2181.56	0.97	0	3102	2421	2302	2226	2107	2031	2265	2070	23	655	100	1570	5	1	22725452	495	16.77	1.82	12	0.05	130.00	1196.00	5520	20240723	-60.51	1879	20240702	16.02	5520	-60.51	20240723	1879	16.02	20240702	5520	-60.51	20240723	1879	16.02	20240702	2.68	N	331380	100	22 억		221482	N	N	0	N	00	N
161	20241203	091106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2220	35	2	1.60	12005550	5509	2.05	2135	2240	2135	2840	1530	2185	2179.26	0.97	0	1765	2421	2302	2226	2107	2031	2265	2070	23	655	100	1570	5	1	22725452	505	17.08	1.86	12	0.02	130.00	1196.00	5520	20240723	-59.78	1879	20240702	18.15	5520	-59.78	20240723	1879	18.15	20240702	5520	-59.78	20240723	1879	18.15	20240702	2.68	N	331380	100	22 억		221482	N	N	0	N	00	N
162	20241202	161047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2185	-165	5	-7.02	596149960	268369	410.26	2335	2345	2150	3055	1645	2350	2221.38	0.76	0	50475	2503	2426	2383	2306	2263	2405	2285	23	705	100	1690	5	1	22725452	497	16.81	1.83	12	1.18	130.00	1196.00	5520	20240723	-60.42	1879	20240702	16.29	5520	-60.42	20240723	1879	16.29	20240702	5520	-60.42	20240723	1879	16.29	20240702	2.76	N	331380	100	22 억		171740	N	N	0	N	00	N
163	20241202	151240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2205	-145	5	-6.17	567791030	255400	390.43	2335	2345	2150	3055	1645	2350	2223.14	0.76	0	52144	2503	2426	2383	2306	2263	2405	2285	23	705	100	1690	5	1	22725452	501	16.96	1.84	12	1.12	130.00	1196.00	5520	20240723	-60.05	1879	20240702	17.35	5520	-60.05	20240723	1879	17.35	20240702	5520	-60.05	20240723	1879	17.35	20240702	2.76	N	331380	100	22 억		171740	N	N	0	N	00	N
164	20241202	141134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2255	-95	5	-4.04	479134580	214647	328.13	2335	2345	2150	3055	1645	2350	2232.20	0.76	0	33281	2503	2426	2383	2306	2263	2405	2285	23	705	100	1690	5	1	22725452	512	17.35	1.89	12	0.94	130.00	1196.00	5520	20240723	-59.15	1879	20240702	20.01	5520	-59.15	20240723	1879	20.01	20240702	5520	-59.15	20240723	1879	20.01	20240702	2.76	N	331380	100	22 억		171740	N	N	0	N	00	N
165	20241202	131102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2195	-155	5	-6.60	335207580	149692	228.83	2335	2345	2150	3055	1645	2350	2239.32	0.76	0	9885	2503	2426	2383	2306	2263	2405	2285	23	705	100	1690	5	1	22725452	499	16.88	1.84	12	0.66	130.00	1196.00	5520	20240723	-60.24	1879	20240702	16.82	5520	-60.24	20240723	1879	16.82	20240702	5520	-60.24	20240723	1879	16.82	20240702	2.76	N	331380	100	22 억		171740	N	N	0	N	00	N
166	20241202	121131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2185	-165	5	-7.02	303126950	134985	206.35	2335	2345	2150	3055	1645	2350	2245.63	0.76	0	7767	2503	2426	2383	2306	2263	2405	2285	23	705	100	1690	5	1	22725452	497	16.81	1.83	12	0.59	130.00	1196.00	5520	20240723	-60.42	1879	20240702	16.29	5520	-60.42	20240723	1879	16.29	20240702	5520	-60.42	20240723	1879	16.29	20240702	2.76	N	331380	100	22 억		171740	N	N	0	N	00	N
167	20241202	111030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2205	-145	5	-6.17	278931150	123976	189.52	2335	2345	2150	3055	1645	2350	2249.88	0.76	0	13383	2503	2426	2383	2306	2263	2405	2285	23	705	100	1690	5	1	22725452	501	16.96	1.84	12	0.55	130.00	1196.00	5520	20240723	-60.05	1879	20240702	17.35	5520	-60.05	20240723	1879	17.35	20240702	5520	-60.05	20240723	1879	17.35	20240702	2.76	N	331380	100	22 억		171740	N	N	0	N	00	N
168	20241202	101039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2210	-140	5	-5.96	209000340	92314	141.12	2335	2345	2150	3055	1645	2350	2264.02	0.76	0	10159	2503	2426	2383	2306	2263	2405	2285	23	705	100	1690	5	1	22725452	502	17.00	1.85	12	0.41	130.00	1196.00	5520	20240723	-59.96	1879	20240702	17.62	5520	-59.96	20240723	1879	17.62	20240702	5520	-59.96	20240723	1879	17.62	20240702	2.76	N	331380	100	22 억		171740	N	N	0	N	00	N
169	20241202	091035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2305	-45	5	-1.91	86023965	37251	56.95	2335	2345	2280	3055	1645	2350	2309.31	0.76	0	20704	2503	2426	2383	2306	2263	2405	2285	23	705	100	1690	5	1	22725452	524	17.73	1.93	12	0.16	130.00	1196.00	5520	20240723	-58.24	1879	20240702	22.67	5520	-58.24	20240723	1879	22.67	20240702	5520	-58.24	20240723	1879	22.67	20240702	2.76	N	331380	100	22 억		171740	N	N	0	N	00	N