KissMeData/037070/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	160453	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4765	-15	5	-0.31	55703790	11656	47.12	4780	4830	4730	6210	3350	4780	4778.95	0.72	-3348	-3353	5006	4892	4836	4722	4666	4865	4695	100	1430	500	3440	5	1	20000000	953	122.18	0.92	12	0.06	39.00	5160.00	12130	20240624	-60.72	4440	20241209	7.32	12130	-60.72	20240624	4440	7.32	20241209	12130	-60.72	20240624	4440	7.32	20241209	1.50	N	037070	500	100 억		144360	N	N	0	N	00	N
3	20241231	150454	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4765	-15	5	-0.31	55703790	11656	47.12	4780	4830	4730	6210	3350	4780	4778.95	0.72	-3348	-3353	5006	4892	4836	4722	4666	4865	4695	100	1430	500	3440	5	1	20000000	953	122.18	0.92	12	0.06	39.00	5160.00	12130	20240624	-60.72	4440	20241209	7.32	12130	-60.72	20240624	4440	7.32	20241209	12130	-60.72	20240624	4440	7.32	20241209	1.50	N	037070	500	100 억		144360	N	N	0	N	00	N
4	20241231	140453	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4765	-15	5	-0.31	55703790	11656	47.12	4780	4830	4730	6210	3350	4780	4778.95	0.72	-3348	-3353	5006	4892	4836	4722	4666	4865	4695	100	1430	500	3440	5	1	20000000	953	122.18	0.92	12	0.06	39.00	5160.00	12130	20240624	-60.72	4440	20241209	7.32	12130	-60.72	20240624	4440	7.32	20241209	12130	-60.72	20240624	4440	7.32	20241209	1.50	N	037070	500	100 억		144360	N	N	0	N	00	N
5	20241231	130454	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4765	-15	5	-0.31	55703790	11656	47.12	4780	4830	4730	6210	3350	4780	4778.95	0.72	-3348	-3353	5006	4892	4836	4722	4666	4865	4695	100	1430	500	3440	5	1	20000000	953	122.18	0.92	12	0.06	39.00	5160.00	12130	20240624	-60.72	4440	20241209	7.32	12130	-60.72	20240624	4440	7.32	20241209	12130	-60.72	20240624	4440	7.32	20241209	1.50	N	037070	500	100 억		144360	N	N	0	N	00	N
6	20241231	120453	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4765	-15	5	-0.31	55703790	11656	47.12	4780	4830	4730	6210	3350	4780	4778.95	0.72	-3348	-3353	5006	4892	4836	4722	4666	4865	4695	100	1430	500	3440	5	1	20000000	953	122.18	0.92	12	0.06	39.00	5160.00	12130	20240624	-60.72	4440	20241209	7.32	12130	-60.72	20240624	4440	7.32	20241209	12130	-60.72	20240624	4440	7.32	20241209	1.50	N	037070	500	100 억		144360	N	N	0	N	00	N
7	20241231	110452	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4765	-15	5	-0.31	55703790	11656	47.12	4780	4830	4730	6210	3350	4780	4778.95	0.72	-3348	-3353	5006	4892	4836	4722	4666	4865	4695	100	1430	500	3440	5	1	20000000	953	122.18	0.92	12	0.06	39.00	5160.00	12130	20240624	-60.72	4440	20241209	7.32	12130	-60.72	20240624	4440	7.32	20241209	12130	-60.72	20240624	4440	7.32	20241209	1.50	N	037070	500	100 억		144360	N	N	0	N	00	N
8	20241231	100446	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4765	-15	5	-0.31	55703790	11656	47.12	4780	4830	4730	6210	3350	4780	4778.95	0.72	-3348	-3353	5006	4892	4836	4722	4666	4865	4695	100	1430	500	3440	5	1	20000000	953	122.18	0.92	12	0.06	39.00	5160.00	12130	20240624	-60.72	4440	20241209	7.32	12130	-60.72	20240624	4440	7.32	20241209	12130	-60.72	20240624	4440	7.32	20241209	1.50	N	037070	500	100 억		144360	N	N	0	N	00	N
9	20241231	090453	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4765	-15	5	-0.31	55703790	11656	47.12	4780	4830	4730	6210	3350	4780	4778.95	0.72	-3348	-3353	5006	4892	4836	4722	4666	4865	4695	100	1430	500	3440	5	1	20000000	953	122.18	0.92	12	0.06	39.00	5160.00	12130	20240624	-60.72	4440	20241209	7.32	12130	-60.72	20240624	4440	7.32	20241209	12130	-60.72	20240624	4440	7.32	20241209	1.50	N	037070	500	100 억		144360	N	N	0	N	00	N
10	20241230	160451	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4765	-15	5	-0.31	55631805	11641	47.06	4780	4830	4730	6210	3350	4780	4778.95	0.74	0	-3353	5006	4892	4836	4722	4666	4865	4695	100	1430	500	3440	5	1	20000000	953	122.18	0.92	12	0.06	39.00	5160.00	12130	20240624	-60.72	4440	20241209	7.32	12130	-60.72	20240624	4440	7.32	20241209	12130	-60.72	20240624	4440	7.32	20241209	1.50	N	037070	500	100 억		147708	N	N	0	N	00	N
11	20241230	150453	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4765	-15	5	-0.31	54432675	11389	46.04	4780	4830	4730	6210	3350	4780	4779.41	0.74	0	-3351	5006	4892	4836	4722	4666	4865	4695	100	1430	500	3440	5	1	20000000	953	122.18	0.92	12	0.06	39.00	5160.00	12130	20240624	-60.72	4440	20241209	7.32	12130	-60.72	20240624	4440	7.32	20241209	12130	-60.72	20240624	4440	7.32	20241209	1.50	N	037070	500	100 억		147708	N	N	0	N	00	N
12	20241230	140452	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4745	-35	5	-0.73	40039820	8356	33.78	4780	4830	4745	6210	3350	4780	4791.74	0.74	0	-2092	5006	4892	4836	4722	4666	4865	4695	100	1430	500	3440	5	1	20000000	949	121.67	0.92	12	0.04	39.00	5160.00	12130	20240624	-60.88	4440	20241209	6.87	12130	-60.88	20240624	4440	6.87	20241209	12130	-60.88	20240624	4440	6.87	20241209	1.50	N	037070	500	100 억		147708	N	N	0	N	00	N
13	20241230	130452	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4800	20	2	0.42	30998455	6457	26.10	4780	4830	4760	6210	3350	4780	4800.75	0.74	0	-2304	5006	4892	4836	4722	4666	4865	4695	100	1430	500	3440	5	1	20000000	960	123.08	0.93	12	0.03	39.00	5160.00	12130	20240624	-60.43	4440	20241209	8.11	12130	-60.43	20240624	4440	8.11	20241209	12130	-60.43	20240624	4440	8.11	20241209	1.50	N	037070	500	100 억		147708	N	N	0	N	00	N
14	20241230	120450	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4800	20	2	0.42	27371485	5700	23.04	4780	4830	4760	6210	3350	4780	4802.01	0.74	0	-1917	5006	4892	4836	4722	4666	4865	4695	100	1430	500	3440	5	1	20000000	960	123.08	0.93	12	0.03	39.00	5160.00	12130	20240624	-60.43	4440	20241209	8.11	12130	-60.43	20240624	4440	8.11	20241209	12130	-60.43	20240624	4440	8.11	20241209	1.50	N	037070	500	100 억		147708	N	N	0	N	00	N
15	20241230	110453	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4830	50	2	1.05	23132440	4818	19.48	4780	4830	4760	6210	3350	4780	4801.25	0.74	0	-1197	5006	4892	4836	4722	4666	4865	4695	100	1430	500	3440	5	1	20000000	966	123.85	0.94	12	0.02	39.00	5160.00	12130	20240624	-60.18	4440	20241209	8.78	12130	-60.18	20240624	4440	8.78	20241209	12130	-60.18	20240624	4440	8.78	20241209	1.50	N	037070	500	100 억		147708	N	N	0	N	00	N
16	20241230	100452	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4810	30	2	0.63	10126575	2120	8.57	4780	4810	4760	6210	3350	4780	4776.69	0.74	0	38	5006	4892	4836	4722	4666	4865	4695	100	1430	500	3440	5	1	20000000	962	123.33	0.93	12	0.01	39.00	5160.00	12130	20240624	-60.35	4440	20241209	8.33	12130	-60.35	20240624	4440	8.33	20241209	12130	-60.35	20240624	4440	8.33	20241209	1.50	N	037070	500	100 억		147708	N	N	0	N	00	N
17	20241230	090453	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4775	-5	5	-0.10	525295	110	0.44	4780	4780	4775	6210	3350	4780	4775.41	0.74	0	-5	5006	4892	4836	4722	4666	4865	4695	100	1430	500	3440	5	1	20000000	955	122.44	0.93	12	0.00	39.00	5160.00	12130	20240624	-60.63	4440	20241209	7.55	12130	-60.63	20240624	4440	7.55	20241209	12130	-60.63	20240624	4440	7.55	20241209	1.50	N	037070	500	100 억		147708	N	N	0	N	00	N
18	20241227	160450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4780	-185	5	-3.73	118166645	24522	176.76	4835	4950	4780	6450	3480	4965	4818.80	0.77	0	-5718	5121	5042	4991	4912	4861	5017	4887	100	1485	500	3570	5	1	20000000	956	122.56	0.93	12	0.12	39.00	5160.00	12130	20240624	-60.59	4440	20241209	7.66	12130	-60.59	20240624	4440	7.66	20241209	12130	-60.59	20240624	4440	7.66	20241209	1.50	N	037070	500	100 억		153430	N	N	0	N	00	N
19	20241227	150450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4795	-170	5	-3.42	107655015	22325	160.92	4835	4950	4780	6450	3480	4965	4822.17	0.77	0	-5231	5121	5042	4991	4912	4861	5017	4887	100	1485	500	3570	5	1	20000000	959	122.95	0.93	12	0.11	39.00	5160.00	12130	20240624	-60.47	4440	20241209	8.00	12130	-60.47	20240624	4440	8.00	20241209	12130	-60.47	20240624	4440	8.00	20241209	1.50	N	037070	500	100 억		153430	N	N	0	N	00	N
20	20241227	140453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4825	-140	5	-2.82	99986395	20725	149.39	4835	4950	4785	6450	3480	4965	4824.43	0.77	0	-4950	5121	5042	4991	4912	4861	5017	4887	100	1485	500	3570	5	1	20000000	965	123.72	0.94	12	0.10	39.00	5160.00	12130	20240624	-60.22	4440	20241209	8.67	12130	-60.22	20240624	4440	8.67	20241209	12130	-60.22	20240624	4440	8.67	20241209	1.50	N	037070	500	100 억		153430	N	N	0	N	00	N
21	20241227	130451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4845	-120	5	-2.42	76894285	15917	114.73	4835	4950	4785	6450	3480	4965	4830.95	0.77	0	-6434	5121	5042	4991	4912	4861	5017	4887	100	1485	500	3570	5	1	20000000	969	124.23	0.94	12	0.08	39.00	5160.00	12130	20240624	-60.06	4440	20241209	9.12	12130	-60.06	20240624	4440	9.12	20241209	12130	-60.06	20240624	4440	9.12	20241209	1.50	N	037070	500	100 억		153430	N	N	0	N	00	N
22	20241227	120450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4800	-165	5	-3.32	56612935	11731	84.56	4835	4950	4790	6450	3480	4965	4825.93	0.77	0	-4992	5121	5042	4991	4912	4861	5017	4887	100	1485	500	3570	5	1	20000000	960	123.08	0.93	12	0.06	39.00	5160.00	12130	20240624	-60.43	4440	20241209	8.11	12130	-60.43	20240624	4440	8.11	20241209	12130	-60.43	20240624	4440	8.11	20241209	1.50	N	037070	500	100 억		153430	N	N	0	N	00	N
23	20241227	110450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4820	-145	5	-2.92	34814765	7193	51.85	4835	4950	4815	6450	3480	4965	4840.09	0.77	0	-2105	5121	5042	4991	4912	4861	5017	4887	100	1485	500	3570	5	1	20000000	964	123.59	0.93	12	0.04	39.00	5160.00	12130	20240624	-60.26	4440	20241209	8.56	12130	-60.26	20240624	4440	8.56	20241209	12130	-60.26	20240624	4440	8.56	20241209	1.50	N	037070	500	100 억		153430	N	N	0	N	00	N
24	20241227	100450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4865	-100	5	-2.01	26094510	5390	38.85	4835	4950	4815	6450	3480	4965	4841.28	0.77	0	-680	5121	5042	4991	4912	4861	5017	4887	100	1485	500	3570	5	1	20000000	973	124.74	0.94	12	0.03	39.00	5160.00	12130	20240624	-59.89	4440	20241209	9.57	12130	-59.89	20240624	4440	9.57	20241209	12130	-59.89	20240624	4440	9.57	20241209	1.50	N	037070	500	100 억		153430	N	N	0	N	00	N
25	20241227	090452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4890	-75	5	-1.51	2242610	463	3.34	4835	4950	4835	6450	3480	4965	4843.65	0.77	0	-65	5121	5042	4991	4912	4861	5017	4887	100	1485	500	3570	5	1	20000000	978	125.38	0.95	12	0.00	39.00	5160.00	12130	20240624	-59.69	4440	20241209	10.14	12130	-59.69	20240624	4440	10.14	20241209	12130	-59.69	20240624	4440	10.14	20241209	1.50	N	037070	500	100 억		153430	N	N	0	N	00	N
26	20241226	160450	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4965	-65	5	-1.29	68847070	13835	193.71	5030	5070	4940	6530	3530	5030	4976.30	0.81	0	-8600	5130	5080	5040	4990	4950	5105	5015	100	1500	500	3620	5	1	20000000	993	127.31	0.96	12	0.07	39.00	5160.00	12130	20240624	-59.07	4440	20241209	11.82	12130	-59.07	20240624	4440	11.82	20241209	12130	-59.07	20240624	4440	11.82	20241209	1.52	N	037070	500	100 억		162030	N	N	0	N	00	N
27	20241226	150446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4955	-75	5	-1.49	64135650	12884	180.40	5030	5070	4940	6530	3530	5030	4977.93	0.81	0	-7961	5130	5080	5040	4990	4950	5105	5015	100	1500	500	3620	5	1	20000000	991	127.05	0.96	12	0.06	39.00	5160.00	12130	20240624	-59.15	4440	20241209	11.60	12130	-59.15	20240624	4440	11.60	20241209	12130	-59.15	20240624	4440	11.60	20241209	1.52	N	037070	500	100 억		162030	N	N	0	N	00	N
28	20241226	140447	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4965	-65	5	-1.29	51334825	10297	144.18	5030	5070	4950	6530	3530	5030	4985.42	0.81	0	-5731	5130	5080	5040	4990	4950	5105	5015	100	1500	500	3620	5	1	20000000	993	127.31	0.96	12	0.05	39.00	5160.00	12130	20240624	-59.07	4440	20241209	11.82	12130	-59.07	20240624	4440	11.82	20241209	12130	-59.07	20240624	4440	11.82	20241209	1.52	N	037070	500	100 억		162030	N	N	0	N	00	N
29	20241226	130448	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5000	-30	5	-0.60	44499475	8921	124.91	5030	5070	4950	6530	3530	5030	4988.17	0.81	0	-5100	5130	5080	5040	4990	4950	5105	5015	100	1500	500	3620	10	1	20000000	1000	128.21	0.97	12	0.04	39.00	5160.00	12130	20240624	-58.78	4440	20241209	12.61	12130	-58.78	20240624	4440	12.61	20241209	12130	-58.78	20240624	4440	12.61	20241209	1.52	N	037070	500	100 억		162030	N	N	0	N	00	N
30	20241226	120446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4970	-60	5	-1.19	40240220	8066	112.94	5030	5070	4950	6530	3530	5030	4988.87	0.81	0	-4738	5130	5080	5040	4990	4950	5105	5015	100	1500	500	3620	5	1	20000000	994	127.44	0.96	12	0.04	39.00	5160.00	12130	20240624	-59.03	4440	20241209	11.94	12130	-59.03	20240624	4440	11.94	20241209	12130	-59.03	20240624	4440	11.94	20241209	1.52	N	037070	500	100 억		162030	N	N	0	N	00	N
31	20241226	110448	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4985	-45	5	-0.89	24991410	4993	69.91	5030	5070	4975	6530	3530	5030	5005.29	0.81	0	-2652	5130	5080	5040	4990	4950	5105	5015	100	1500	500	3620	5	1	20000000	997	127.82	0.97	12	0.02	39.00	5160.00	12130	20240624	-58.90	4440	20241209	12.27	12130	-58.90	20240624	4440	12.27	20241209	12130	-58.90	20240624	4440	12.27	20241209	1.52	N	037070	500	100 억		162030	N	N	0	N	00	N
32	20241226	100448	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4985	-45	5	-0.89	16640825	3318	46.46	5030	5070	4980	6530	3530	5030	5015.32	0.81	0	-1578	5130	5080	5040	4990	4950	5105	5015	100	1500	500	3620	5	1	20000000	997	127.82	0.97	12	0.02	39.00	5160.00	12130	20240624	-58.90	4440	20241209	12.27	12130	-58.90	20240624	4440	12.27	20241209	12130	-58.90	20240624	4440	12.27	20241209	1.52	N	037070	500	100 억		162030	N	N	0	N	00	N
33	20241226	090447	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5030	0	3	0.00	216290	43	0.60	5030	5030	5030	6530	3530	5030	5030.00	0.81	0	30	5130	5080	5040	4990	4950	5105	5015	100	1500	500	3620	10	1	20000000	1006	128.97	0.97	12	0.00	39.00	5160.00	12130	20240624	-58.53	4440	20241209	13.29	12130	-58.53	20240624	4440	13.29	20241209	12130	-58.53	20240624	4440	13.29	20241209	1.52	N	037070	500	100 억		162030	N	N	0	N	00	N
34	20241224	160447	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5030	-20	5	-0.40	35897750	7139	34.72	5000	5090	5000	6560	3540	5050	5028.40	0.81	0	-639	5286	5167	5081	4962	4876	5152	4947	100	1510	500	3630	10	1	20000000	1006	128.97	0.97	12	0.04	39.00	5160.00	12130	20240624	-58.53	4440	20241209	13.29	12130	-58.53	20240624	4440	13.29	20241209	12130	-58.53	20240624	4440	13.29	20241209	1.49	N	037070	500	100 억		162645	N	N	0	N	00	N
35	20241224	150446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5050	0	3	0.00	34379390	6837	33.25	5000	5090	5000	6560	3540	5050	5028.43	0.81	0	-553	5286	5167	5081	4962	4876	5152	4947	100	1510	500	3630	10	1	20000000	1010	129.49	0.98	12	0.03	39.00	5160.00	12130	20240624	-58.37	4440	20241209	13.74	12130	-58.37	20240624	4440	13.74	20241209	12130	-58.37	20240624	4440	13.74	20241209	1.49	N	037070	500	100 억		162645	N	N	0	N	00	N
36	20241224	140445	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5010	-40	5	-0.79	30386230	6043	29.39	5000	5090	5000	6560	3540	5050	5028.34	0.81	0	-366	5286	5167	5081	4962	4876	5152	4947	100	1510	500	3630	10	1	20000000	1002	128.46	0.97	12	0.03	39.00	5160.00	12130	20240624	-58.70	4440	20241209	12.84	12130	-58.70	20240624	4440	12.84	20241209	12130	-58.70	20240624	4440	12.84	20241209	1.49	N	037070	500	100 억		162645	N	N	0	N	00	N
37	20241224	130446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5030	-20	5	-0.40	25347550	5039	24.51	5000	5090	5000	6560	3540	5050	5030.27	0.81	0	-579	5286	5167	5081	4962	4876	5152	4947	100	1510	500	3630	10	1	20000000	1006	128.97	0.97	12	0.03	39.00	5160.00	12130	20240624	-58.53	4440	20241209	13.29	12130	-58.53	20240624	4440	13.29	20241209	12130	-58.53	20240624	4440	13.29	20241209	1.49	N	037070	500	100 억		162645	N	N	0	N	00	N
38	20241224	120445	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5000	-50	5	-0.99	22560840	4482	21.80	5000	5090	5000	6560	3540	5050	5033.65	0.81	0	-673	5286	5167	5081	4962	4876	5152	4947	100	1510	500	3630	10	1	20000000	1000	128.21	0.97	12	0.02	39.00	5160.00	12130	20240624	-58.78	4440	20241209	12.61	12130	-58.78	20240624	4440	12.61	20241209	12130	-58.78	20240624	4440	12.61	20241209	1.49	N	037070	500	100 억		162645	N	N	0	N	00	N
39	20241224	110446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5050	0	3	0.00	15902400	3154	15.34	5000	5090	5000	6560	3540	5050	5041.98	0.81	0	-844	5286	5167	5081	4962	4876	5152	4947	100	1510	500	3630	10	1	20000000	1010	129.49	0.98	12	0.02	39.00	5160.00	12130	20240624	-58.37	4440	20241209	13.74	12130	-58.37	20240624	4440	13.74	20241209	12130	-58.37	20240624	4440	13.74	20241209	1.49	N	037070	500	100 억		162645	N	N	0	N	00	N
40	20241224	100447	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5070	20	2	0.40	5893660	1167	5.68	5000	5090	5000	6560	3540	5050	5050.27	0.81	0	-350	5286	5167	5081	4962	4876	5152	4947	100	1510	500	3630	10	1	20000000	1014	130.00	0.98	12	0.01	39.00	5160.00	12130	20240624	-58.20	4440	20241209	14.19	12130	-58.20	20240624	4440	14.19	20241209	12130	-58.20	20240624	4440	14.19	20241209	1.49	N	037070	500	100 억		162645	N	N	0	N	00	N
41	20241224	090448	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5050	0	3	0.00	501050	100	0.49	5000	5050	5000	6560	3540	5050	5010.50	0.81	0	-6	5286	5167	5081	4962	4876	5152	4947	100	1510	500	3630	10	1	20000000	1010	129.49	0.98	12	0.00	39.00	5160.00	12130	20240624	-58.37	4440	20241209	13.74	12130	-58.37	20240624	4440	13.74	20241209	12130	-58.37	20240624	4440	13.74	20241209	1.49	N	037070	500	100 억		162645	N	N	0	N	00	N
42	20241223	160443	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5050	0	3	0.00	103696250	20561	50.38	5050	5200	4995	6560	3540	5050	5043.33	0.79	0	5507	5303	5176	5073	4946	4843	5125	4895	100	1510	500	3630	10	1	20000000	1010	129.49	0.98	12	0.10	39.00	5160.00	12130	20240624	-58.37	4440	20241209	13.74	12130	-58.37	20240624	4440	13.74	20241209	12130	-58.37	20240624	4440	13.74	20241209	1.47	N	037070	500	100 억		157315	N	N	0	N	00	N
43	20241223	150446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5080	30	2	0.59	89388710	17729	43.44	5050	5200	4995	6560	3540	5050	5041.95	0.79	0	5566	5303	5176	5073	4946	4843	5125	4895	100	1510	500	3630	10	1	20000000	1016	130.26	0.98	12	0.09	39.00	5160.00	12130	20240624	-58.12	4440	20241209	14.41	12130	-58.12	20240624	4440	14.41	20241209	12130	-58.12	20240624	4440	14.41	20241209	1.47	N	037070	500	100 억		157315	N	N	0	N	00	N
44	20241223	140442	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5040	-10	5	-0.20	45723300	9090	22.27	5050	5200	4995	6560	3540	5050	5030.07	0.79	0	-1823	5303	5176	5073	4946	4843	5125	4895	100	1510	500	3630	10	1	20000000	1008	129.23	0.98	12	0.05	39.00	5160.00	12130	20240624	-58.45	4440	20241209	13.51	12130	-58.45	20240624	4440	13.51	20241209	12130	-58.45	20240624	4440	13.51	20241209	1.47	N	037070	500	100 억		157315	N	N	0	N	00	N
45	20241223	130442	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5010	-40	5	-0.79	27208320	5406	13.25	5050	5200	4995	6560	3540	5050	5032.99	0.79	0	-2588	5303	5176	5073	4946	4843	5125	4895	100	1510	500	3630	10	1	20000000	1002	128.46	0.97	12	0.03	39.00	5160.00	12130	20240624	-58.70	4440	20241209	12.84	12130	-58.70	20240624	4440	12.84	20241209	12130	-58.70	20240624	4440	12.84	20241209	1.47	N	037070	500	100 억		157315	N	N	0	N	00	N
46	20241223	120444	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5040	-10	5	-0.20	14012960	2782	6.82	5050	5200	4995	6560	3540	5050	5037.01	0.79	0	-1103	5303	5176	5073	4946	4843	5125	4895	100	1510	500	3630	10	1	20000000	1008	129.23	0.98	12	0.01	39.00	5160.00	12130	20240624	-58.45	4440	20241209	13.51	12130	-58.45	20240624	4440	13.51	20241209	12130	-58.45	20240624	4440	13.51	20241209	1.47	N	037070	500	100 억		157315	N	N	0	N	00	N
47	20241223	110442	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5060	10	2	0.20	8953370	1779	4.36	5050	5200	4995	6560	3540	5050	5032.81	0.79	0	-338	5303	5176	5073	4946	4843	5125	4895	100	1510	500	3630	10	1	20000000	1012	129.74	0.98	12	0.01	39.00	5160.00	12130	20240624	-58.29	4440	20241209	13.96	12130	-58.29	20240624	4440	13.96	20241209	12130	-58.29	20240624	4440	13.96	20241209	1.47	N	037070	500	100 억		157315	N	N	0	N	00	N
48	20241223	100440	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5050	0	3	0.00	2012830	399	0.98	5050	5200	4995	6560	3540	5050	5044.69	0.79	0	-37	5303	5176	5073	4946	4843	5125	4895	100	1510	500	3630	10	1	20000000	1010	129.49	0.98	12	0.00	39.00	5160.00	12130	20240624	-58.37	4440	20241209	13.74	12130	-58.37	20240624	4440	13.74	20241209	12130	-58.37	20240624	4440	13.74	20241209	1.47	N	037070	500	100 억		157315	N	N	0	N	00	N
49	20241223	090443	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5190	140	2	2.77	230830	45	0.11	5050	5200	5050	6560	3540	5050	5129.56	0.79	0	-16	5303	5176	5073	4946	4843	5125	4895	100	1510	500	3630	10	1	20000000	1038	133.08	1.01	12	0.00	39.00	5160.00	12130	20240624	-57.21	4440	20241209	16.89	12130	-57.21	20240624	4440	16.89	20241209	12130	-57.21	20240624	4440	16.89	20241209	1.47	N	037070	500	100 억		157315	N	N	0	N	00	N
50	20241220	160440	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5050	-100	5	-1.94	184878525	36774	232.12	5120	5200	4970	6690	3610	5150	5027.42	0.83	0	-8316	5296	5222	5116	5042	4936	5260	5080	100	1540	500	3700	10	1	20000000	1010	129.49	0.98	12	0.18	39.00	5160.00	12130	20240624	-58.37	4440	20241209	13.74	12130	-58.37	20240624	4440	13.74	20241209	12130	-58.37	20240624	4440	13.74	20241209	1.48	N	037070	500	100 억		165631	N	N	0	N	00	N
51	20241220	150442	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4995	-155	5	-3.01	159744555	31790	200.66	5120	5200	4970	6690	3610	5150	5024.99	0.83	0	-6576	5296	5222	5116	5042	4936	5260	5080	100	1540	500	3700	5	1	20000000	999	128.08	0.97	12	0.16	39.00	5160.00	12130	20240624	-58.82	4440	20241209	12.50	12130	-58.82	20240624	4440	12.50	20241209	12130	-58.82	20240624	4440	12.50	20241209	1.48	N	037070	500	100 억		165631	N	N	0	N	00	N
52	20241220	140441	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5010	-140	5	-2.72	155777830	30995	195.64	5120	5200	4970	6690	3610	5150	5025.90	0.83	0	-6470	5296	5222	5116	5042	4936	5260	5080	100	1540	500	3700	10	1	20000000	1002	128.46	0.97	12	0.15	39.00	5160.00	12130	20240624	-58.70	4440	20241209	12.84	12130	-58.70	20240624	4440	12.84	20241209	12130	-58.70	20240624	4440	12.84	20241209	1.48	N	037070	500	100 억		165631	N	N	0	N	00	N
53	20241220	130440	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5010	-140	5	-2.72	129409905	25749	162.53	5120	5200	4970	6690	3610	5150	5025.82	0.83	0	-4686	5296	5222	5116	5042	4936	5260	5080	100	1540	500	3700	10	1	20000000	1002	128.46	0.97	12	0.13	39.00	5160.00	12130	20240624	-58.70	4440	20241209	12.84	12130	-58.70	20240624	4440	12.84	20241209	12130	-58.70	20240624	4440	12.84	20241209	1.48	N	037070	500	100 억		165631	N	N	0	N	00	N
54	20241220	120439	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5030	-120	5	-2.33	122143505	24303	153.40	5120	5200	4970	6690	3610	5150	5025.86	0.83	0	-4092	5296	5222	5116	5042	4936	5260	5080	100	1540	500	3700	10	1	20000000	1006	128.97	0.97	12	0.12	39.00	5160.00	12130	20240624	-58.53	4440	20241209	13.29	12130	-58.53	20240624	4440	13.29	20241209	12130	-58.53	20240624	4440	13.29	20241209	1.48	N	037070	500	100 억		165631	N	N	0	N	00	N
55	20241220	110440	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4970	-180	5	-3.50	74296890	14828	93.59	5120	5120	4970	6690	3610	5150	5010.58	0.83	0	-2157	5296	5222	5116	5042	4936	5260	5080	100	1540	500	3700	5	1	20000000	994	127.44	0.96	12	0.07	39.00	5160.00	12130	20240624	-59.03	4440	20241209	11.94	12130	-59.03	20240624	4440	11.94	20241209	12130	-59.03	20240624	4440	11.94	20241209	1.48	N	037070	500	100 억		165631	N	N	0	N	00	N
56	20241220	100440	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5000	-150	5	-2.91	41515550	8258	52.12	5120	5120	4980	6690	3610	5150	5027.31	0.83	0	-1330	5296	5222	5116	5042	4936	5260	5080	100	1540	500	3700	10	1	20000000	1000	128.21	0.97	12	0.04	39.00	5160.00	12130	20240624	-58.78	4440	20241209	12.61	12130	-58.78	20240624	4440	12.61	20241209	12130	-58.78	20240624	4440	12.61	20241209	1.48	N	037070	500	100 억		165631	N	N	0	N	00	N
57	20241220	090441	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5100	-50	5	-0.97	4622070	903	5.70	5120	5120	5100	6690	3610	5150	5118.57	0.83	0	-869	5296	5222	5116	5042	4936	5260	5080	100	1540	500	3700	10	1	20000000	1020	130.77	0.99	12	0.00	39.00	5160.00	12130	20240624	-57.96	4440	20241209	14.86	12130	-57.96	20240624	4440	14.86	20241209	12130	-57.96	20240624	4440	14.86	20241209	1.48	N	037070	500	100 억		165631	N	N	0	N	00	N
58	20241219	160441	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5150	-40	5	-0.77	80076360	15676	51.71	5010	5190	5010	6740	3640	5190	5108.21	0.82	0	849	5343	5266	5133	5056	4923	5200	4990	100	1550	500	3730	10	1	20000000	1030	132.05	1.00	12	0.08	39.00	5160.00	12130	20240624	-57.54	4440	20241209	15.99	12130	-57.54	20240624	4440	15.99	20241209	12130	-57.54	20240624	4440	15.99	20241209	1.48	N	037070	500	100 억		164780	N	N	0	N	00	N
59	20241219	150438	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5150	-40	5	-0.77	51591870	10099	33.32	5010	5190	5010	6740	3640	5190	5108.61	0.82	0	47	5343	5266	5133	5056	4923	5200	4990	100	1550	500	3730	10	1	20000000	1030	132.05	1.00	12	0.05	39.00	5160.00	12130	20240624	-57.54	4440	20241209	15.99	12130	-57.54	20240624	4440	15.99	20241209	12130	-57.54	20240624	4440	15.99	20241209	1.48	N	037070	500	100 억		164780	N	N	0	N	00	N
60	20241219	140439	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5160	-30	5	-0.58	48946230	9584	31.62	5010	5190	5010	6740	3640	5190	5107.08	0.82	0	53	5343	5266	5133	5056	4923	5200	4990	100	1550	500	3730	10	1	20000000	1032	132.31	1.00	12	0.05	39.00	5160.00	12130	20240624	-57.46	4440	20241209	16.22	12130	-57.46	20240624	4440	16.22	20241209	12130	-57.46	20240624	4440	16.22	20241209	1.48	N	037070	500	100 억		164780	N	N	0	N	00	N
61	20241219	130439	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5190	0	3	0.00	48574820	9512	31.38	5010	5190	5010	6740	3640	5190	5106.69	0.82	0	32	5343	5266	5133	5056	4923	5200	4990	100	1550	500	3730	10	1	20000000	1038	133.08	1.01	12	0.05	39.00	5160.00	12130	20240624	-57.21	4440	20241209	16.89	12130	-57.21	20240624	4440	16.89	20241209	12130	-57.21	20240624	4440	16.89	20241209	1.48	N	037070	500	100 억		164780	N	N	0	N	00	N
62	20241219	120440	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5130	-60	5	-1.16	45944470	9003	29.70	5010	5180	5010	6740	3640	5190	5103.24	0.82	0	31	5343	5266	5133	5056	4923	5200	4990	100	1550	500	3730	10	1	20000000	1026	131.54	0.99	12	0.05	39.00	5160.00	12130	20240624	-57.71	4440	20241209	15.54	12130	-57.71	20240624	4440	15.54	20241209	12130	-57.71	20240624	4440	15.54	20241209	1.48	N	037070	500	100 억		164780	N	N	0	N	00	N
63	20241219	110439	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5140	-50	5	-0.96	41872860	8206	27.07	5010	5180	5010	6740	3640	5190	5102.71	0.82	0	-106	5343	5266	5133	5056	4923	5200	4990	100	1550	500	3730	10	1	20000000	1028	131.79	1.00	12	0.04	39.00	5160.00	12130	20240624	-57.63	4440	20241209	15.77	12130	-57.63	20240624	4440	15.77	20241209	12130	-57.63	20240624	4440	15.77	20241209	1.48	N	037070	500	100 억		164780	N	N	0	N	00	N
64	20241219	100432	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5150	-40	5	-0.77	30667730	6018	19.85	5010	5180	5010	6740	3640	5190	5096.00	0.82	0	-39	5343	5266	5133	5056	4923	5200	4990	100	1550	500	3730	10	1	20000000	1030	132.05	1.00	12	0.03	39.00	5160.00	12130	20240624	-57.54	4440	20241209	15.99	12130	-57.54	20240624	4440	15.99	20241209	12130	-57.54	20240624	4440	15.99	20241209	1.48	N	037070	500	100 억		164780	N	N	0	N	00	N
65	20241219	090439	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5140	-50	5	-0.96	11252300	2238	7.38	5010	5140	5010	6740	3640	5190	5027.84	0.82	0	263	5343	5266	5133	5056	4923	5200	4990	100	1550	500	3730	10	1	20000000	1028	131.79	1.00	12	0.01	39.00	5160.00	12130	20240624	-57.63	4440	20241209	15.77	12130	-57.63	20240624	4440	15.77	20241209	12130	-57.63	20240624	4440	15.77	20241209	1.48	N	037070	500	100 억		164780	N	N	0	N	00	N
66	20241218	160437	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5190	80	2	1.57	154182880	30293	162.76	5200	5210	5000	6640	3580	5110	5089.70	0.79	0	7237	5436	5272	5186	5022	4936	5230	4980	100	1530	500	3670	10	1	20000000	1038	133.08	1.01	12	0.15	39.00	5160.00	12130	20240624	-57.21	4440	20241209	16.89	12130	-57.21	20240624	4440	16.89	20241209	12130	-57.21	20240624	4440	16.89	20241209	1.52	N	037070	500	100 억		157241	N	N	0	N	00	N
67	20241218	150439	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5210	100	2	1.96	153327290	30128	161.87	5200	5210	5000	6640	3580	5110	5089.20	0.79	0	7213	5436	5272	5186	5022	4936	5230	4980	100	1530	500	3670	10	1	20000000	1042	133.59	1.01	12	0.15	39.00	5160.00	12130	20240624	-57.05	4440	20241209	17.34	12130	-57.05	20240624	4440	17.34	20241209	12130	-57.05	20240624	4440	17.34	20241209	1.52	N	037070	500	100 억		157241	N	N	0	N	00	N
68	20241218	140438	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5170	60	2	1.17	132810090	26172	140.62	5200	5200	5000	6640	3580	5110	5074.51	0.79	0	5986	5436	5272	5186	5022	4936	5230	4980	100	1530	500	3670	10	1	20000000	1034	132.56	1.00	12	0.13	39.00	5160.00	12130	20240624	-57.38	4440	20241209	16.44	12130	-57.38	20240624	4440	16.44	20241209	12130	-57.38	20240624	4440	16.44	20241209	1.52	N	037070	500	100 억		157241	N	N	0	N	00	N
69	20241218	130438	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5110	0	3	0.00	115821660	22858	122.81	5200	5200	5000	6640	3580	5110	5067.01	0.79	0	4491	5436	5272	5186	5022	4936	5230	4980	100	1530	500	3670	10	1	20000000	1022	131.03	0.99	12	0.11	39.00	5160.00	12130	20240624	-57.87	4440	20241209	15.09	12130	-57.87	20240624	4440	15.09	20241209	12130	-57.87	20240624	4440	15.09	20241209	1.52	N	037070	500	100 억		157241	N	N	0	N	00	N
70	20241218	120439	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5120	10	2	0.20	111753910	22062	118.54	5200	5200	5000	6640	3580	5110	5065.45	0.79	0	4273	5436	5272	5186	5022	4936	5230	4980	100	1530	500	3670	10	1	20000000	1024	131.28	0.99	12	0.11	39.00	5160.00	12130	20240624	-57.79	4440	20241209	15.32	12130	-57.79	20240624	4440	15.32	20241209	12130	-57.79	20240624	4440	15.32	20241209	1.52	N	037070	500	100 억		157241	N	N	0	N	00	N
71	20241218	110439	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5070	-40	5	-0.78	98756560	19506	104.80	5200	5200	5000	6640	3580	5110	5062.88	0.79	0	5575	5436	5272	5186	5022	4936	5230	4980	100	1530	500	3670	10	1	20000000	1014	130.00	0.98	12	0.10	39.00	5160.00	12130	20240624	-58.20	4440	20241209	14.19	12130	-58.20	20240624	4440	14.19	20241209	12130	-58.20	20240624	4440	14.19	20241209	1.52	N	037070	500	100 억		157241	N	N	0	N	00	N
72	20241218	100438	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5100	-10	5	-0.20	17358930	3388	18.20	5200	5200	5050	6640	3580	5110	5123.65	0.79	0	-470	5436	5272	5186	5022	4936	5230	4980	100	1530	500	3670	10	1	20000000	1020	130.77	0.99	12	0.02	39.00	5160.00	12130	20240624	-57.96	4440	20241209	14.86	12130	-57.96	20240624	4440	14.86	20241209	12130	-57.96	20240624	4440	14.86	20241209	1.52	N	037070	500	100 억		157241	N	N	0	N	00	N
73	20241218	090439	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5120	10	2	0.20	2141600	412	2.21	5200	5200	5120	6640	3580	5110	5198.06	0.79	0	-56	5436	5272	5186	5022	4936	5230	4980	100	1530	500	3670	10	1	20000000	1024	131.28	0.99	12	0.00	39.00	5160.00	12130	20240624	-57.79	4440	20241209	15.32	12130	-57.79	20240624	4440	15.32	20241209	12130	-57.79	20240624	4440	15.32	20241209	1.52	N	037070	500	100 억		157241	N	N	0	N	00	N
74	20241217	160436	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5110	-50	5	-0.97	95704910	18535	103.03	5350	5350	5100	6700	3620	5160	5163.47	0.80	0	-1552	5280	5220	5170	5110	5060	5250	5140	100	1540	500	3710	10	1	20000000	1022	131.03	0.99	12	0.09	39.00	5160.00	12130	20240624	-57.87	4440	20241209	15.09	12130	-57.87	20240624	4440	15.09	20241209	12130	-57.87	20240624	4440	15.09	20241209	1.52	N	037070	500	100 억		159098	N	N	0	N	00	N
75	20241217	150437	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5140	-20	5	-0.39	89525770	17330	96.33	5350	5350	5100	6700	3620	5160	5165.94	0.80	0	-1746	5280	5220	5170	5110	5060	5250	5140	100	1540	500	3710	10	1	20000000	1028	131.79	1.00	12	0.09	39.00	5160.00	12130	20240624	-57.63	4440	20241209	15.77	12130	-57.63	20240624	4440	15.77	20241209	12130	-57.63	20240624	4440	15.77	20241209	1.52	N	037070	500	100 억		159098	N	N	0	N	00	N
76	20241217	140440	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5180	20	2	0.39	83004470	16063	89.29	5350	5350	5100	6700	3620	5160	5167.43	0.80	0	-2257	5280	5220	5170	5110	5060	5250	5140	100	1540	500	3710	10	1	20000000	1036	132.82	1.00	12	0.08	39.00	5160.00	12130	20240624	-57.30	4440	20241209	16.67	12130	-57.30	20240624	4440	16.67	20241209	12130	-57.30	20240624	4440	16.67	20241209	1.52	N	037070	500	100 억		159098	N	N	0	N	00	N
77	20241217	130427	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5140	-20	5	-0.39	76594970	14823	82.40	5350	5350	5100	6700	3620	5160	5167.31	0.80	0	-2453	5280	5220	5170	5110	5060	5250	5140	100	1540	500	3710	10	1	20000000	1028	131.79	1.00	12	0.07	39.00	5160.00	12130	20240624	-57.63	4440	20241209	15.77	12130	-57.63	20240624	4440	15.77	20241209	12130	-57.63	20240624	4440	15.77	20241209	1.52	N	037070	500	100 억		159098	N	N	0	N	00	N
78	20241217	120436	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5150	-10	5	-0.19	74135370	14345	79.74	5350	5350	5100	6700	3620	5160	5168.03	0.80	0	-2242	5280	5220	5170	5110	5060	5250	5140	100	1540	500	3710	10	1	20000000	1030	132.05	1.00	12	0.07	39.00	5160.00	12130	20240624	-57.54	4440	20241209	15.99	12130	-57.54	20240624	4440	15.99	20241209	12130	-57.54	20240624	4440	15.99	20241209	1.52	N	037070	500	100 억		159098	N	N	0	N	00	N
79	20241217	110437	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5160	0	3	0.00	44988120	8668	48.18	5350	5350	5120	6700	3620	5160	5190.14	0.80	0	-3361	5280	5220	5170	5110	5060	5250	5140	100	1540	500	3710	10	1	20000000	1032	132.31	1.00	12	0.04	39.00	5160.00	12130	20240624	-57.46	4440	20241209	16.22	12130	-57.46	20240624	4440	16.22	20241209	12130	-57.46	20240624	4440	16.22	20241209	1.52	N	037070	500	100 억		159098	N	N	0	N	00	N
80	20241217	100429	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5170	10	2	0.19	35831840	6899	38.35	5350	5350	5120	6700	3620	5160	5193.77	0.80	0	-2244	5280	5220	5170	5110	5060	5250	5140	100	1540	500	3710	10	1	20000000	1034	132.56	1.00	12	0.03	39.00	5160.00	12130	20240624	-57.38	4440	20241209	16.44	12130	-57.38	20240624	4440	16.44	20241209	12130	-57.38	20240624	4440	16.44	20241209	1.52	N	037070	500	100 억		159098	N	N	0	N	00	N
81	20241217	090437	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5210	50	2	0.97	6430060	1210	6.73	5350	5350	5160	6700	3620	5160	5314.10	0.80	0	-191	5280	5220	5170	5110	5060	5250	5140	100	1540	500	3710	10	1	20000000	1042	133.59	1.01	12	0.01	39.00	5160.00	12130	20240624	-57.05	4440	20241209	17.34	12130	-57.05	20240624	4440	17.34	20241209	12130	-57.05	20240624	4440	17.34	20241209	1.52	N	037070	500	100 억		159098	N	N	0	N	00	N
82	20241216	160433	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5160	40	2	0.78	92807400	17980	184.56	5140	5230	5120	6650	3590	5120	5161.70	0.78	0	3578	5200	5160	5100	5060	5000	5180	5080	100	1530	500	3680	10	1	20000000	1032	132.31	1.00	12	0.09	39.00	5160.00	12130	20240624	-57.46	4440	20241209	16.22	12130	-57.46	20240624	4440	16.22	20241209	12130	-57.46	20240624	4440	16.22	20241209	1.52	N	037070	500	100 억		155524	N	N	0	N	00	N
83	20241216	150437	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5140	20	2	0.39	90480300	17528	179.92	5140	5230	5120	6650	3590	5120	5162.04	0.78	0	3524	5200	5160	5100	5060	5000	5180	5080	100	1530	500	3680	10	1	20000000	1028	131.79	1.00	12	0.09	39.00	5160.00	12130	20240624	-57.63	4440	20241209	15.77	12130	-57.63	20240624	4440	15.77	20241209	12130	-57.63	20240624	4440	15.77	20241209	1.52	N	037070	500	100 억		155524	N	N	0	N	00	N
84	20241216	140437	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5200	80	2	1.56	83482640	16171	165.99	5140	5230	5120	6650	3590	5120	5162.49	0.78	0	3254	5200	5160	5100	5060	5000	5180	5080	100	1530	500	3680	10	1	20000000	1040	133.33	1.01	12	0.08	39.00	5160.00	12130	20240624	-57.13	4440	20241209	17.12	12130	-57.13	20240624	4440	17.12	20241209	12130	-57.13	20240624	4440	17.12	20241209	1.52	N	037070	500	100 억		155524	N	N	0	N	00	N
85	20241216	130437	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5200	80	2	1.56	63018440	12226	125.50	5140	5230	5120	6650	3590	5120	5154.46	0.78	0	4838	5200	5160	5100	5060	5000	5180	5080	100	1530	500	3680	10	1	20000000	1040	133.33	1.01	12	0.06	39.00	5160.00	12130	20240624	-57.13	4440	20241209	17.12	12130	-57.13	20240624	4440	17.12	20241209	12130	-57.13	20240624	4440	17.12	20241209	1.52	N	037070	500	100 억		155524	N	N	0	N	00	N
86	20241216	120437	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5170	50	2	0.98	56228320	10915	112.04	5140	5230	5120	6650	3590	5120	5151.47	0.78	0	4490	5200	5160	5100	5060	5000	5180	5080	100	1530	500	3680	10	1	20000000	1034	132.56	1.00	12	0.05	39.00	5160.00	12130	20240624	-57.38	4440	20241209	16.44	12130	-57.38	20240624	4440	16.44	20241209	12130	-57.38	20240624	4440	16.44	20241209	1.52	N	037070	500	100 억		155524	N	N	0	N	00	N
87	20241216	110436	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5150	30	2	0.59	49691990	9648	99.04	5140	5230	5120	6650	3590	5120	5150.50	0.78	0	3949	5200	5160	5100	5060	5000	5180	5080	100	1530	500	3680	10	1	20000000	1030	132.05	1.00	12	0.05	39.00	5160.00	12130	20240624	-57.54	4440	20241209	15.99	12130	-57.54	20240624	4440	15.99	20241209	12130	-57.54	20240624	4440	15.99	20241209	1.52	N	037070	500	100 억		155524	N	N	0	N	00	N
88	20241216	100437	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5160	40	2	0.78	40725320	7906	81.15	5140	5230	5120	6650	3590	5120	5151.19	0.78	0	3099	5200	5160	5100	5060	5000	5180	5080	100	1530	500	3680	10	1	20000000	1032	132.31	1.00	12	0.04	39.00	5160.00	12130	20240624	-57.46	4440	20241209	16.22	12130	-57.46	20240624	4440	16.22	20241209	12130	-57.46	20240624	4440	16.22	20241209	1.52	N	037070	500	100 억		155524	N	N	0	N	00	N
89	20241216	090437	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5120	0	3	0.00	568580	111	1.14	5140	5140	5120	6650	3590	5120	5122.34	0.78	0	4	5200	5160	5100	5060	5000	5180	5080	100	1530	500	3680	10	1	20000000	1024	131.28	0.99	12	0.00	39.00	5160.00	12130	20240624	-57.79	4440	20241209	15.32	12130	-57.79	20240624	4440	15.32	20241209	12130	-57.79	20240624	4440	15.32	20241209	1.52	N	037070	500	100 억		155524	N	N	0	N	00	N
90	20241213	160430	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5120	30	2	0.59	49293960	9684	53.79	5040	5140	5040	6610	3570	5090	5089.94	0.78	0	-1301	5173	5131	5058	5016	4943	5152	5037	100	1520	500	3660	10	1	20000000	1024	131.28	0.99	12	0.05	39.00	5160.00	12130	20240624	-57.79	4440	20241209	15.32	12130	-57.79	20240624	4440	15.32	20241209	12130	-57.79	20240624	4440	15.32	20241209	1.55	N	037070	500	100 억		156825	N	N	0	N	00	N
91	20241213	150435	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5120	30	2	0.59	44007890	8649	48.04	5040	5140	5040	6610	3570	5090	5088.21	0.78	0	-1592	5173	5131	5058	5016	4943	5152	5037	100	1520	500	3660	10	1	20000000	1024	131.28	0.99	12	0.04	39.00	5160.00	12130	20240624	-57.79	4440	20241209	15.32	12130	-57.79	20240624	4440	15.32	20241209	12130	-57.79	20240624	4440	15.32	20241209	1.55	N	037070	500	100 억		156825	N	N	0	N	00	N
92	20241213	140436	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5130	40	2	0.79	33161750	6531	36.28	5040	5130	5040	6610	3570	5090	5077.59	0.78	0	194	5173	5131	5058	5016	4943	5152	5037	100	1520	500	3660	10	1	20000000	1026	131.54	0.99	12	0.03	39.00	5160.00	12130	20240624	-57.71	4440	20241209	15.54	12130	-57.71	20240624	4440	15.54	20241209	12130	-57.71	20240624	4440	15.54	20241209	1.55	N	037070	500	100 억		156825	N	N	0	N	00	N
93	20241213	130437	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5110	20	2	0.39	31025950	6114	33.96	5040	5120	5040	6610	3570	5090	5074.57	0.78	0	41	5173	5131	5058	5016	4943	5152	5037	100	1520	500	3660	10	1	20000000	1022	131.03	0.99	12	0.03	39.00	5160.00	12130	20240624	-57.87	4440	20241209	15.09	12130	-57.87	20240624	4440	15.09	20241209	12130	-57.87	20240624	4440	15.09	20241209	1.55	N	037070	500	100 억		156825	N	N	0	N	00	N
94	20241213	120436	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5090	0	3	0.00	27871030	5495	30.52	5040	5090	5040	6610	3570	5090	5072.07	0.78	0	-30	5173	5131	5058	5016	4943	5152	5037	100	1520	500	3660	10	1	20000000	1018	130.51	0.99	12	0.03	39.00	5160.00	12130	20240624	-58.04	4440	20241209	14.64	12130	-58.04	20240624	4440	14.64	20241209	12130	-58.04	20240624	4440	14.64	20241209	1.55	N	037070	500	100 억		156825	N	N	0	N	00	N
95	20241213	110435	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5090	0	3	0.00	22355470	4410	24.50	5040	5090	5040	6610	3570	5090	5069.27	0.78	0	-93	5173	5131	5058	5016	4943	5152	5037	100	1520	500	3660	10	1	20000000	1018	130.51	0.99	12	0.02	39.00	5160.00	12130	20240624	-58.04	4440	20241209	14.64	12130	-58.04	20240624	4440	14.64	20241209	12130	-58.04	20240624	4440	14.64	20241209	1.55	N	037070	500	100 억		156825	N	N	0	N	00	N
96	20241213	100435	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5090	0	3	0.00	8006330	1578	8.77	5040	5090	5040	6610	3570	5090	5073.72	0.78	0	462	5173	5131	5058	5016	4943	5152	5037	100	1520	500	3660	10	1	20000000	1018	130.51	0.99	12	0.01	39.00	5160.00	12130	20240624	-58.04	4440	20241209	14.64	12130	-58.04	20240624	4440	14.64	20241209	12130	-58.04	20240624	4440	14.64	20241209	1.55	N	037070	500	100 억		156825	N	N	0	N	00	N
97	20241213	090436	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5090	0	3	0.00	414160	82	0.46	5040	5090	5040	6610	3570	5090	5050.73	0.78	0	42	5173	5131	5058	5016	4943	5152	5037	100	1520	500	3660	10	1	20000000	1018	130.51	0.99	12	0.00	39.00	5160.00	12130	20240624	-58.04	4440	20241209	14.64	12130	-58.04	20240624	4440	14.64	20241209	12130	-58.04	20240624	4440	14.64	20241209	1.55	N	037070	500	100 억		156825	N	N	0	N	00	N
98	20241212	160441	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5090	20	2	0.39	90592300	17976	37.84	5070	5100	4985	6590	3550	5070	5039.63	0.79	0	-1825	5296	5182	4966	4852	4636	5240	4910	100	1520	500	3650	10	1	20000000	1018	130.51	0.99	12	0.09	39.00	5160.00	12130	20240624	-58.04	4440	20241209	14.64	12130	-58.04	20240624	4440	14.64	20241209	12130	-58.04	20240624	4440	14.64	20241209	1.58	N	037070	500	100 억		158650	N	N	0	N	00	N
99	20241212	150434	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5090	20	2	0.39	86004370	17071	35.94	5070	5100	4985	6590	3550	5070	5038.04	0.79	0	-1693	5296	5182	4966	4852	4636	5240	4910	100	1520	500	3650	10	1	20000000	1018	130.51	0.99	12	0.09	39.00	5160.00	12130	20240624	-58.04	4440	20241209	14.64	12130	-58.04	20240624	4440	14.64	20241209	12130	-58.04	20240624	4440	14.64	20241209	1.58	N	037070	500	100 억		158650	N	N	0	N	00	N
100	20241212	140433	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5060	-10	5	-0.20	82144460	16310	34.33	5070	5100	4985	6590	3550	5070	5036.45	0.79	0	-1602	5296	5182	4966	4852	4636	5240	4910	100	1520	500	3650	10	1	20000000	1012	129.74	0.98	12	0.08	39.00	5160.00	12130	20240624	-58.29	4440	20241209	13.96	12130	-58.29	20240624	4440	13.96	20241209	12130	-58.29	20240624	4440	13.96	20241209	1.58	N	037070	500	100 억		158650	N	N	0	N	00	N
101	20241212	130432	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5040	-30	5	-0.59	74735220	14840	31.24	5070	5100	4985	6590	3550	5070	5036.07	0.79	0	-1996	5296	5182	4966	4852	4636	5240	4910	100	1520	500	3650	10	1	20000000	1008	129.23	0.98	12	0.07	39.00	5160.00	12130	20240624	-58.45	4440	20241209	13.51	12130	-58.45	20240624	4440	13.51	20241209	12130	-58.45	20240624	4440	13.51	20241209	1.58	N	037070	500	100 억		158650	N	N	0	N	00	N
102	20241212	120430	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4995	-75	5	-1.48	69929390	13879	29.22	5070	5100	4995	6590	3550	5070	5038.50	0.79	0	-2208	5296	5182	4966	4852	4636	5240	4910	100	1520	500	3650	5	1	20000000	999	128.08	0.97	12	0.07	39.00	5160.00	12130	20240624	-58.82	4440	20241209	12.50	12130	-58.82	20240624	4440	12.50	20241209	12130	-58.82	20240624	4440	12.50	20241209	1.58	N	037070	500	100 억		158650	N	N	0	N	00	N
103	20241212	110431	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5040	-30	5	-0.59	64278980	12756	26.85	5070	5100	4995	6590	3550	5070	5039.12	0.79	0	-1880	5296	5182	4966	4852	4636	5240	4910	100	1520	500	3650	10	1	20000000	1008	129.23	0.98	12	0.06	39.00	5160.00	12130	20240624	-58.45	4440	20241209	13.51	12130	-58.45	20240624	4440	13.51	20241209	12130	-58.45	20240624	4440	13.51	20241209	1.58	N	037070	500	100 억		158650	N	N	0	N	00	N
104	20241212	100430	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5050	-20	5	-0.39	52749940	10468	22.04	5070	5100	4995	6590	3550	5070	5039.16	0.79	0	-1527	5296	5182	4966	4852	4636	5240	4910	100	1520	500	3650	10	1	20000000	1010	129.49	0.98	12	0.05	39.00	5160.00	12130	20240624	-58.37	4440	20241209	13.74	12130	-58.37	20240624	4440	13.74	20241209	12130	-58.37	20240624	4440	13.74	20241209	1.58	N	037070	500	100 억		158650	N	N	0	N	00	N
105	20241212	090433	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5070	0	3	0.00	278850	55	0.12	5070	5070	5070	6590	3550	5070	5070.00	0.79	0	-40	5296	5182	4966	4852	4636	5240	4910	100	1520	500	3650	10	1	20000000	1014	130.00	0.98	12	0.00	39.00	5160.00	12130	20240624	-58.20	4440	20241209	14.19	12130	-58.20	20240624	4440	14.19	20241209	12130	-58.20	20240624	4440	14.19	20241209	1.58	N	037070	500	100 억		158650	N	N	0	N	00	N
106	20241211	160429	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5070	260	2	5.41	237789440	47504	100.34	4750	5080	4750	6250	3370	4810	5005.67	0.71	0	16390	5066	4937	4696	4567	4326	5002	4632	100	1440	500	3460	10	1	20000000	1014	130.00	0.98	12	0.24	39.00	5160.00	12130	20240624	-58.20	4440	20241209	14.19	12130	-58.20	20240624	4440	14.19	20241209	12130	-58.20	20240624	4440	14.19	20241209	1.55	N	037070	500	100 억		142045	N	N	0	N	00	N
107	20241211	150333	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5060	250	2	5.20	228924140	45750	96.63	4750	5080	4750	6250	3370	4810	5003.81	0.71	0	15196	5066	4937	4696	4567	4326	5002	4632	100	1440	500	3460	10	1	20000000	1012	129.74	0.98	12	0.23	39.00	5160.00	12130	20240624	-58.29	4440	20241209	13.96	12130	-58.29	20240624	4440	13.96	20241209	12130	-58.29	20240624	4440	13.96	20241209	1.55	N	037070	500	100 억		142045	N	N	0	N	00	N
108	20241211	140432	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5050	240	2	4.99	213181410	42624	90.03	4750	5080	4750	6250	3370	4810	5001.44	0.71	0	13031	5066	4937	4696	4567	4326	5002	4632	100	1440	500	3460	10	1	20000000	1010	129.49	0.98	12	0.21	39.00	5160.00	12130	20240624	-58.37	4440	20241209	13.74	12130	-58.37	20240624	4440	13.74	20241209	12130	-58.37	20240624	4440	13.74	20241209	1.55	N	037070	500	100 억		142045	N	N	0	N	00	N
109	20241211	130434	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5030	220	2	4.57	148050905	29603	62.53	4750	5080	4750	6250	3370	4810	5001.21	0.71	0	11417	5066	4937	4696	4567	4326	5002	4632	100	1440	500	3460	10	1	20000000	1006	128.97	0.97	12	0.15	39.00	5160.00	12130	20240624	-58.53	4440	20241209	13.29	12130	-58.53	20240624	4440	13.29	20241209	12130	-58.53	20240624	4440	13.29	20241209	1.55	N	037070	500	100 억		142045	N	N	0	N	00	N
110	20241211	120435	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5060	250	2	5.20	135918345	27192	57.43	4750	5080	4750	6250	3370	4810	4998.47	0.71	0	10273	5066	4937	4696	4567	4326	5002	4632	100	1440	500	3460	10	1	20000000	1012	129.74	0.98	12	0.14	39.00	5160.00	12130	20240624	-58.29	4440	20241209	13.96	12130	-58.29	20240624	4440	13.96	20241209	12130	-58.29	20240624	4440	13.96	20241209	1.55	N	037070	500	100 억		142045	N	N	0	N	00	N
111	20241211	110432	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5050	240	2	4.99	106628325	21378	45.15	4750	5060	4750	6250	3370	4810	4987.76	0.71	0	8043	5066	4937	4696	4567	4326	5002	4632	100	1440	500	3460	10	1	20000000	1010	129.49	0.98	12	0.11	39.00	5160.00	12130	20240624	-58.37	4440	20241209	13.74	12130	-58.37	20240624	4440	13.74	20241209	12130	-58.37	20240624	4440	13.74	20241209	1.55	N	037070	500	100 억		142045	N	N	0	N	00	N
112	20241211	100433	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4995	185	2	3.85	61398455	12344	26.07	4750	5050	4750	6250	3370	4810	4973.95	0.71	0	2022	5066	4937	4696	4567	4326	5002	4632	100	1440	500	3460	5	1	20000000	999	128.08	0.97	12	0.06	39.00	5160.00	12130	20240624	-58.82	4440	20241209	12.50	12130	-58.82	20240624	4440	12.50	20241209	12130	-58.82	20240624	4440	12.50	20241209	1.55	N	037070	500	100 억		142045	N	N	0	N	00	N
113	20241211	090435	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4750	-60	5	-1.25	52250	11	0.02	4750	4750	4750	6250	3370	4810	4750.00	0.71	0	0	5066	4937	4696	4567	4326	5002	4632	100	1440	500	3460	5	1	20000000	950	121.79	0.92	12	0.00	39.00	5160.00	12130	20240624	-60.84	4440	20241209	6.98	12130	-60.84	20240624	4440	6.98	20241209	12130	-60.84	20240624	4440	6.98	20241209	1.55	N	037070	500	100 억		142045	N	N	0	N	00	N
114	20241210	160431	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4810	370	2	8.33	221547170	47228	55.72	4455	4825	4455	5770	3110	4440	4691.01	0.61	0	19598	4906	4672	4556	4322	4206	4615	4265	100	1330	500	3190	5	1	20000000	962	123.33	0.93	12	0.24	39.00	5160.00	12130	20240624	-60.35	4440	20241209	8.33	12130	-60.35	20240624	4440	8.33	20241209	12130	-60.35	20240624	4440	8.33	20241209	1.58	N	037070	500	100 억		122661	N	N	0	N	00	N
115	20241210	150431	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4790	350	2	7.88	210061520	44839	52.90	4455	4790	4455	5770	3110	4440	4684.79	0.61	0	18877	4906	4672	4556	4322	4206	4615	4265	100	1330	500	3190	5	1	20000000	958	122.82	0.93	12	0.22	39.00	5160.00	12130	20240624	-60.51	4440	20241209	7.88	12130	-60.51	20240624	4440	7.88	20241209	12130	-60.51	20240624	4440	7.88	20241209	1.58	N	037070	500	100 억		122661	N	N	0	N	00	N
116	20241210	140431	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4730	290	2	6.53	180644135	38675	45.63	4455	4755	4455	5770	3110	4440	4670.82	0.61	0	15902	4906	4672	4556	4322	4206	4615	4265	100	1330	500	3190	5	1	20000000	946	121.28	0.92	12	0.19	39.00	5160.00	12130	20240624	-61.01	4440	20241209	6.53	12130	-61.01	20240624	4440	6.53	20241209	12130	-61.01	20240624	4440	6.53	20241209	1.58	N	037070	500	100 억		122661	N	N	0	N	00	N
117	20241210	130430	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4730	290	2	6.53	168442480	36097	42.59	4455	4755	4455	5770	3110	4440	4666.38	0.61	0	14068	4906	4672	4556	4322	4206	4615	4265	100	1330	500	3190	5	1	20000000	946	121.28	0.92	12	0.18	39.00	5160.00	12130	20240624	-61.01	4440	20241209	6.53	12130	-61.01	20240624	4440	6.53	20241209	12130	-61.01	20240624	4440	6.53	20241209	1.58	N	037070	500	100 억		122661	N	N	0	N	00	N
118	20241210	120430	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4755	315	2	7.09	136283965	29261	34.52	4455	4755	4455	5770	3110	4440	4657.53	0.61	0	11258	4906	4672	4556	4322	4206	4615	4265	100	1330	500	3190	5	1	20000000	951	121.92	0.92	12	0.15	39.00	5160.00	12130	20240624	-60.80	4440	20241209	7.09	12130	-60.80	20240624	4440	7.09	20241209	12130	-60.80	20240624	4440	7.09	20241209	1.58	N	037070	500	100 억		122661	N	N	0	N	00	N
119	20241210	110429	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4715	275	2	6.19	122704395	26393	31.14	4455	4750	4455	5770	3110	4440	4649.13	0.61	0	10619	4906	4672	4556	4322	4206	4615	4265	100	1330	500	3190	5	1	20000000	943	120.90	0.91	12	0.13	39.00	5160.00	12130	20240624	-61.13	4440	20241209	6.19	12130	-61.13	20240624	4440	6.19	20241209	12130	-61.13	20240624	4440	6.19	20241209	1.58	N	037070	500	100 억		122661	N	N	0	N	00	N
120	20241210	100430	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4640	200	2	4.50	86121265	18600	21.94	4455	4695	4455	5770	3110	4440	4630.18	0.61	0	6308	4906	4672	4556	4322	4206	4615	4265	100	1330	500	3190	5	1	20000000	928	118.97	0.90	12	0.09	39.00	5160.00	12130	20240624	-61.75	4440	20241209	4.50	12130	-61.75	20240624	4440	4.50	20241209	12130	-61.75	20240624	4440	4.50	20241209	1.58	N	037070	500	100 억		122661	N	N	0	N	00	N
121	20241210	090433	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4590	150	2	3.38	5065745	1137	1.34	4455	4590	4455	5770	3110	4440	4455.36	0.61	0	1	4906	4672	4556	4322	4206	4615	4265	100	1330	500	3190	5	1	20000000	918	117.69	0.89	12	0.01	39.00	5160.00	12130	20240624	-62.16	4440	20241209	3.38	12130	-62.16	20240624	4440	3.38	20241209	12130	-62.16	20240624	4440	3.38	20241209	1.58	N	037070	500	100 억		122661	N	N	0	N	00	N
122	20241209	160428	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4440	-365	5	-7.60	386930725	84758	77.71	4630	4790	4440	6240	3365	4805	4565.18	0.64	0	-5480	5185	4995	4810	4620	4435	4902	4527	100	1435	500	3450	5	1	20000000	888	113.85	0.86	12	0.42	39.00	5160.00	12130	20240624	-63.40	4440	20241209	0.00	12130	-63.40	20240624	4440	0.00	20241209	12130	-63.40	20240624	4440	0.00	20241209	1.60	N	037070	500	100 억		128005	N	N	0	N	00	N
123	20241209	150431	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4450	-355	5	-7.39	366726255	80216	73.55	4630	4790	4450	6240	3365	4805	4571.73	0.64	0	-4723	5185	4995	4810	4620	4435	4902	4527	100	1435	500	3450	5	1	20000000	890	114.10	0.86	12	0.40	39.00	5160.00	12130	20240624	-63.31	4450	20241209	0.00	12130	-63.31	20240624	4450	0.00	20241209	12130	-63.31	20240624	4450	0.00	20241209	1.60	N	037070	500	100 억		128005	N	N	0	N	00	N
124	20241209	140430	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4460	-345	5	-7.18	341492670	74564	68.36	4630	4790	4455	6240	3365	4805	4579.86	0.64	0	-6043	5185	4995	4810	4620	4435	4902	4527	100	1435	500	3450	5	1	20000000	892	114.36	0.86	12	0.37	39.00	5160.00	12130	20240624	-63.23	4455	20241209	0.11	12130	-63.23	20240624	4455	0.11	20241209	12130	-63.23	20240624	4455	0.11	20241209	1.60	N	037070	500	100 억		128005	N	N	0	N	00	N
125	20241209	130431	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4495	-310	5	-6.45	308109590	67115	61.53	4630	4790	4475	6240	3365	4805	4590.77	0.64	0	-9338	5185	4995	4810	4620	4435	4902	4527	100	1435	500	3450	5	1	20000000	899	115.26	0.87	12	0.34	39.00	5160.00	12130	20240624	-62.94	4475	20241209	0.45	12130	-62.94	20240624	4475	0.45	20241209	12130	-62.94	20240624	4475	0.45	20241209	1.60	N	037070	500	100 억		128005	N	N	0	N	00	N
126	20241209	120429	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4510	-295	5	-6.14	255590165	55461	50.85	4630	4790	4510	6240	3365	4805	4608.47	0.64	0	-8671	5185	4995	4810	4620	4435	4902	4527	100	1435	500	3450	5	1	20000000	902	115.64	0.87	12	0.28	39.00	5160.00	12130	20240624	-62.82	4510	20241209	0.00	12130	-62.82	20240624	4510	0.00	20241209	12130	-62.82	20240624	4510	0.00	20241209	1.60	N	037070	500	100 억		128005	N	N	0	N	00	N
127	20241209	110430	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4560	-245	5	-5.10	204492415	44211	40.53	4630	4790	4520	6240	3365	4805	4625.37	0.64	0	-6008	5185	4995	4810	4620	4435	4902	4527	100	1435	500	3450	5	1	20000000	912	116.92	0.88	12	0.22	39.00	5160.00	12130	20240624	-62.41	4520	20241209	0.88	12130	-62.41	20240624	4520	0.88	20241209	12130	-62.41	20240624	4520	0.88	20241209	1.60	N	037070	500	100 억		128005	N	N	0	N	00	N
128	20241209	100429	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4605	-200	5	-4.16	183151850	39547	36.26	4630	4790	4520	6240	3365	4805	4631.25	0.64	0	-6661	5185	4995	4810	4620	4435	4902	4527	100	1435	500	3450	5	1	20000000	921	118.08	0.89	12	0.20	39.00	5160.00	12130	20240624	-62.04	4520	20241209	1.88	12130	-62.04	20240624	4520	1.88	20241209	12130	-62.04	20240624	4520	1.88	20241209	1.60	N	037070	500	100 억		128005	N	N	0	N	00	N
129	20241209	090427	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4660	-145	5	-3.02	8967445	1929	1.77	4630	4790	4630	6240	3365	4805	4648.75	0.64	0	-163	5185	4995	4810	4620	4435	4902	4527	100	1435	500	3450	5	1	20000000	932	119.49	0.90	12	0.01	39.00	5160.00	12130	20240624	-61.58	4625	20241206	0.76	12130	-61.58	20240624	4625	0.76	20241206	12130	-61.58	20240624	4625	0.76	20241206	1.60	N	037070	500	100 억		128005	N	N	0	N	00	N
130	20241206	160426	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4805	-255	5	-5.04	521502875	108995	716.27	4945	5000	4625	6570	3550	5060	4784.55	0.62	0	4539	5246	5152	5076	4982	4906	5115	4945	100	1510	500	3640	5	1	20000000	961	123.21	0.93	12	0.54	39.00	5160.00	12130	20240624	-60.39	4625	20241206	3.89	12130	-60.39	20240624	4625	3.89	20241206	12130	-60.39	20240624	4625	3.89	20241206	1.63	N	037070	500	100 억		123087	N	N	0	N	00	N
131	20241206	150427	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4785	-275	5	-5.43	470569575	98332	646.20	4945	5000	4625	6570	3550	5060	4785.52	0.62	0	5264	5246	5152	5076	4982	4906	5115	4945	100	1510	500	3640	5	1	20000000	957	122.69	0.93	12	0.49	39.00	5160.00	12130	20240624	-60.55	4625	20241206	3.46	12130	-60.55	20240624	4625	3.46	20241206	12130	-60.55	20240624	4625	3.46	20241206	1.63	N	037070	500	100 억		123087	N	N	0	N	00	N
132	20241206	140426	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4830	-230	5	-4.55	463837185	96926	636.96	4945	5000	4625	6570	3550	5060	4785.48	0.62	0	5810	5246	5152	5076	4982	4906	5115	4945	100	1510	500	3640	5	1	20000000	966	123.85	0.94	12	0.48	39.00	5160.00	12130	20240624	-60.18	4625	20241206	4.43	12130	-60.18	20240624	4625	4.43	20241206	12130	-60.18	20240624	4625	4.43	20241206	1.63	N	037070	500	100 억		123087	N	N	0	N	00	N
133	20241206	130427	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4725	-335	5	-6.62	437496855	91339	600.24	4945	5000	4625	6570	3550	5060	4789.81	0.62	0	4623	5246	5152	5076	4982	4906	5115	4945	100	1510	500	3640	5	1	20000000	945	121.15	0.92	12	0.46	39.00	5160.00	12130	20240624	-61.05	4625	20241206	2.16	12130	-61.05	20240624	4625	2.16	20241206	12130	-61.05	20240624	4625	2.16	20241206	1.63	N	037070	500	100 억		123087	N	N	0	N	00	N
134	20241206	120424	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4780	-280	5	-5.53	422404845	88165	579.38	4945	5000	4625	6570	3550	5060	4791.07	0.62	0	6020	5246	5152	5076	4982	4906	5115	4945	100	1510	500	3640	5	1	20000000	956	122.56	0.93	12	0.44	39.00	5160.00	12130	20240624	-60.59	4625	20241206	3.35	12130	-60.59	20240624	4625	3.35	20241206	12130	-60.59	20240624	4625	3.35	20241206	1.63	N	037070	500	100 억		123087	N	N	0	N	00	N
135	20241206	110427	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4675	-385	5	-7.61	327088900	68071	447.34	4945	5000	4625	6570	3550	5060	4805.11	0.62	0	354	5246	5152	5076	4982	4906	5115	4945	100	1510	500	3640	5	1	20000000	935	119.87	0.91	12	0.34	39.00	5160.00	12130	20240624	-61.46	4625	20241206	1.08	12130	-61.46	20240624	4625	1.08	20241206	12130	-61.46	20240624	4625	1.08	20241206	1.63	N	037070	500	100 억		123087	N	N	0	N	00	N
136	20241206	100423	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4855	-205	5	-4.05	158246580	32283	212.15	4945	5000	4840	6570	3550	5060	4901.85	0.62	0	-5390	5246	5152	5076	4982	4906	5115	4945	100	1510	500	3640	5	1	20000000	971	124.49	0.94	12	0.16	39.00	5160.00	12130	20240624	-59.98	4840	20241206	0.31	12130	-59.98	20240624	4840	0.31	20241206	12130	-59.98	20240624	4840	0.31	20241206	1.63	N	037070	500	100 억		123087	N	N	0	N	00	N
137	20241206	090426	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4960	-100	5	-1.98	3527340	713	4.69	4945	5000	4945	6570	3550	5060	4947.18	0.62	0	16	5246	5152	5076	4982	4906	5115	4945	100	1510	500	3640	5	1	20000000	992	127.18	0.96	12	0.00	39.00	5160.00	12130	20240624	-59.11	4940	20241203	0.40	12130	-59.11	20240624	4940	0.40	20241203	12130	-59.11	20240624	4940	0.40	20241203	1.63	N	037070	500	100 억		123087	N	N	0	N	00	N
138	20241205	160419	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5060	-60	5	-1.17	76673730	15207	51.41	5170	5170	5000	6650	3590	5120	5042.00	0.65	0	-6404	5270	5195	5085	5010	4900	5232	5047	100	1530	500	3680	10	1	20000000	1012	129.74	0.98	12	0.08	39.00	5160.00	12130	20240624	-58.29	4940	20241203	2.43	12130	-58.29	20240624	4940	2.43	20241203	12130	-58.29	20240624	4940	2.43	20241203	1.70	N	037070	500	100 억		129486	N	N	0	N	00	N
139	20241205	150422	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5010	-110	5	-2.15	71367550	14152	47.85	5170	5170	5000	6650	3590	5120	5042.93	0.65	0	-6130	5270	5195	5085	5010	4900	5232	5047	100	1530	500	3680	10	1	20000000	1002	128.46	0.97	12	0.07	39.00	5160.00	12130	20240624	-58.70	4940	20241203	1.42	12130	-58.70	20240624	4940	1.42	20241203	12130	-58.70	20240624	4940	1.42	20241203	1.70	N	037070	500	100 억		129486	N	N	0	N	00	N
140	20241205	140420	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5040	-80	5	-1.56	51597010	10218	34.55	5170	5170	5000	6650	3590	5120	5049.62	0.65	0	-4873	5270	5195	5085	5010	4900	5232	5047	100	1530	500	3680	10	1	20000000	1008	129.23	0.98	12	0.05	39.00	5160.00	12130	20240624	-58.45	4940	20241203	2.02	12130	-58.45	20240624	4940	2.02	20241203	12130	-58.45	20240624	4940	2.02	20241203	1.70	N	037070	500	100 억		129486	N	N	0	N	00	N
141	20241205	130420	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5060	-60	5	-1.17	35637630	7055	23.85	5170	5170	5000	6650	3590	5120	5051.40	0.65	0	-2310	5270	5195	5085	5010	4900	5232	5047	100	1530	500	3680	10	1	20000000	1012	129.74	0.98	12	0.04	39.00	5160.00	12130	20240624	-58.29	4940	20241203	2.43	12130	-58.29	20240624	4940	2.43	20241203	12130	-58.29	20240624	4940	2.43	20241203	1.70	N	037070	500	100 억		129486	N	N	0	N	00	N
142	20241205	120421	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5050	-70	5	-1.37	34427410	6816	23.04	5170	5170	5000	6650	3590	5120	5050.97	0.65	0	-2271	5270	5195	5085	5010	4900	5232	5047	100	1530	500	3680	10	1	20000000	1010	129.49	0.98	12	0.03	39.00	5160.00	12130	20240624	-58.37	4940	20241203	2.23	12130	-58.37	20240624	4940	2.23	20241203	12130	-58.37	20240624	4940	2.23	20241203	1.70	N	037070	500	100 억		129486	N	N	0	N	00	N
143	20241205	110419	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5050	-70	5	-1.37	32076820	6351	21.47	5170	5170	5000	6650	3590	5120	5050.67	0.65	0	-2370	5270	5195	5085	5010	4900	5232	5047	100	1530	500	3680	10	1	20000000	1010	129.49	0.98	12	0.03	39.00	5160.00	12130	20240624	-58.37	4940	20241203	2.23	12130	-58.37	20240624	4940	2.23	20241203	12130	-58.37	20240624	4940	2.23	20241203	1.70	N	037070	500	100 억		129486	N	N	0	N	00	N
144	20241205	100417	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5050	-70	5	-1.37	23177230	4591	15.52	5170	5170	5000	6650	3590	5120	5048.41	0.65	0	-2108	5270	5195	5085	5010	4900	5232	5047	100	1530	500	3680	10	1	20000000	1010	129.49	0.98	12	0.02	39.00	5160.00	12130	20240624	-58.37	4940	20241203	2.23	12130	-58.37	20240624	4940	2.23	20241203	12130	-58.37	20240624	4940	2.23	20241203	1.70	N	037070	500	100 억		129486	N	N	0	N	00	N
145	20241205	090420	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5080	-40	5	-0.78	1309970	256	0.87	5170	5170	5080	6650	3590	5120	5117.07	0.65	0	-48	5270	5195	5085	5010	4900	5232	5047	100	1530	500	3680	10	1	20000000	1016	130.26	0.98	12	0.00	39.00	5160.00	12130	20240624	-58.12	4940	20241203	2.83	12130	-58.12	20240624	4940	2.83	20241203	12130	-58.12	20240624	4940	2.83	20241203	1.70	N	037070	500	100 억		129486	N	N	0	N	00	N
146	20241204	160413	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5120	10	2	0.20	149001275	29577	35.85	4980	5160	4975	6640	3580	5110	5037.74	0.65	0	-436	5383	5246	5093	4956	4803	5315	5025	100	1530	500	3670	10	1	20000000	1024	131.28	0.99	12	0.15	39.00	5160.00	12130	20240624	-57.79	4940	20241203	3.64	12130	-57.79	20240624	4940	3.64	20241203	12130	-57.79	20240624	4940	3.64	20241203	1.70	N	037070	500	100 억		129771	N	N	0	N	00	N
147	20241204	150415	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5120	10	2	0.20	146832045	29153	35.34	4980	5160	4975	6640	3580	5110	5036.60	0.65	0	-347	5383	5246	5093	4956	4803	5315	5025	100	1530	500	3670	10	1	20000000	1024	131.28	0.99	12	0.15	39.00	5160.00	12130	20240624	-57.79	4940	20241203	3.64	12130	-57.79	20240624	4940	3.64	20241203	12130	-57.79	20240624	4940	3.64	20241203	1.70	N	037070	500	100 억		129771	N	N	0	N	00	N
148	20241204	140414	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5130	20	2	0.39	137072955	27245	33.02	4980	5160	4975	6640	3580	5110	5031.12	0.65	0	-1585	5383	5246	5093	4956	4803	5315	5025	100	1530	500	3670	10	1	20000000	1026	131.54	0.99	12	0.14	39.00	5160.00	12130	20240624	-57.71	4940	20241203	3.85	12130	-57.71	20240624	4940	3.85	20241203	12130	-57.71	20240624	4940	3.85	20241203	1.70	N	037070	500	100 억		129771	N	N	0	N	00	N
149	20241204	130411	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5140	30	2	0.59	121832075	24275	29.42	4980	5140	4975	6640	3580	5110	5018.83	0.65	0	-2261	5383	5246	5093	4956	4803	5315	5025	100	1530	500	3670	10	1	20000000	1028	131.79	1.00	12	0.12	39.00	5160.00	12130	20240624	-57.63	4940	20241203	4.05	12130	-57.63	20240624	4940	4.05	20241203	12130	-57.63	20240624	4940	4.05	20241203	1.70	N	037070	500	100 억		129771	N	N	0	N	00	N
150	20241204	120409	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5040	-70	5	-1.37	96980115	19404	23.52	4980	5080	4975	6640	3580	5110	4997.94	0.65	0	-1846	5383	5246	5093	4956	4803	5315	5025	100	1530	500	3670	10	1	20000000	1008	129.23	0.98	12	0.10	39.00	5160.00	12130	20240624	-58.45	4940	20241203	2.02	12130	-58.45	20240624	4940	2.02	20241203	12130	-58.45	20240624	4940	2.02	20241203	1.70	N	037070	500	100 억		129771	N	N	0	N	00	N
151	20241204	110406	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5020	-90	5	-1.76	87864245	17586	21.32	4980	5080	4975	6640	3580	5110	4996.26	0.65	0	-2041	5383	5246	5093	4956	4803	5315	5025	100	1530	500	3670	10	1	20000000	1004	128.72	0.97	12	0.09	39.00	5160.00	12130	20240624	-58.62	4940	20241203	1.62	12130	-58.62	20240624	4940	1.62	20241203	12130	-58.62	20240624	4940	1.62	20241203	1.70	N	037070	500	100 억		129771	N	N	0	N	00	N
152	20241204	100406	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5020	-90	5	-1.76	78348725	15681	19.01	4980	5080	4975	6640	3580	5110	4996.41	0.65	0	-2061	5383	5246	5093	4956	4803	5315	5025	100	1530	500	3670	10	1	20000000	1004	128.72	0.97	12	0.08	39.00	5160.00	12130	20240624	-58.62	4940	20241203	1.62	12130	-58.62	20240624	4940	1.62	20241203	12130	-58.62	20240624	4940	1.62	20241203	1.70	N	037070	500	100 억		129771	N	N	0	N	00	N
153	20241204	090411	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4985	-125	5	-2.45	19167375	3837	4.65	4980	5080	4980	6640	3580	5110	4995.41	0.65	0	318	5383	5246	5093	4956	4803	5315	5025	100	1530	500	3670	5	1	20000000	997	127.82	0.97	12	0.02	39.00	5160.00	12130	20240624	-58.90	4940	20241203	0.91	12130	-58.90	20240624	4940	0.91	20241203	12130	-58.90	20240624	4940	0.91	20241203	1.70	N	037070	500	100 억		129771	N	N	0	N	00	N
154	20241203	160434	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5110	-30	5	-0.58	414850670	82324	187.74	4940	5230	4940	6680	3600	5140	5039.24	0.52	0	29477	5440	5290	5200	5050	4960	5245	5005	100	1540	500	3700	10	1	20000000	1022	131.03	0.99	12	0.41	39.00	5160.00	12130	20240624	-57.87	4940	20241203	3.44	12130	-57.87	20240624	4940	3.44	20241203	12130	-57.87	20240624	4940	3.44	20241203	1.69	N	037070	500	100 억		103186	N	N	0	N	00	N
155	20241203	150443	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5140	0	3	0.00	409752750	81328	185.47	4940	5230	4940	6680	3600	5140	5038.27	0.52	0	29473	5440	5290	5200	5050	4960	5245	5005	100	1540	500	3700	10	1	20000000	1028	131.79	1.00	12	0.41	39.00	5160.00	12130	20240624	-57.63	4940	20241203	4.05	12130	-57.63	20240624	4940	4.05	20241203	12130	-57.63	20240624	4940	4.05	20241203	1.69	N	037070	500	100 억		103186	N	N	0	N	00	N
156	20241203	140434	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5180	40	2	0.78	380843640	75687	172.60	4940	5230	4940	6680	3600	5140	5031.82	0.52	0	28627	5440	5290	5200	5050	4960	5245	5005	100	1540	500	3700	10	1	20000000	1036	132.82	1.00	12	0.38	39.00	5160.00	12130	20240624	-57.30	4940	20241203	4.86	12130	-57.30	20240624	4940	4.86	20241203	12130	-57.30	20240624	4940	4.86	20241203	1.69	N	037070	500	100 억		103186	N	N	0	N	00	N
157	20241203	130432	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5160	20	2	0.39	376001530	74747	170.46	4940	5230	4940	6680	3600	5140	5030.32	0.52	0	28600	5440	5290	5200	5050	4960	5245	5005	100	1540	500	3700	10	1	20000000	1032	132.31	1.00	12	0.37	39.00	5160.00	12130	20240624	-57.46	4940	20241203	4.45	12130	-57.46	20240624	4940	4.45	20241203	12130	-57.46	20240624	4940	4.45	20241203	1.69	N	037070	500	100 억		103186	N	N	0	N	00	N
158	20241203	120447	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5150	10	2	0.19	361220130	71875	163.91	4940	5230	4940	6680	3600	5140	5025.67	0.52	0	28592	5440	5290	5200	5050	4960	5245	5005	100	1540	500	3700	10	1	20000000	1030	132.05	1.00	12	0.36	39.00	5160.00	12130	20240624	-57.54	4940	20241203	4.25	12130	-57.54	20240624	4940	4.25	20241203	12130	-57.54	20240624	4940	4.25	20241203	1.69	N	037070	500	100 억		103186	N	N	0	N	00	N
159	20241203	110433	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5020	-120	5	-2.33	319843890	63702	145.27	4940	5230	4940	6680	3600	5140	5020.94	0.52	0	28194	5440	5290	5200	5050	4960	5245	5005	100	1540	500	3700	10	1	20000000	1004	128.72	0.97	12	0.32	39.00	5160.00	12130	20240624	-58.62	4940	20241203	1.62	12130	-58.62	20240624	4940	1.62	20241203	12130	-58.62	20240624	4940	1.62	20241203	1.69	N	037070	500	100 억		103186	N	N	0	N	00	N
160	20241203	100423	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5020	-120	5	-2.33	258596885	51465	117.37	4940	5230	4940	6680	3600	5140	5024.71	0.52	0	24341	5440	5290	5200	5050	4960	5245	5005	100	1540	500	3700	10	1	20000000	1004	128.72	0.97	12	0.26	39.00	5160.00	12130	20240624	-58.62	4940	20241203	1.62	12130	-58.62	20240624	4940	1.62	20241203	12130	-58.62	20240624	4940	1.62	20241203	1.69	N	037070	500	100 억		103186	N	N	0	N	00	N
161	20241203	090423	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5130	-10	5	-0.19	150831990	30122	68.69	4940	5230	4940	6680	3600	5140	5007.37	0.52	0	13224	5440	5290	5200	5050	4960	5245	5005	100	1540	500	3700	10	1	20000000	1026	131.54	0.99	12	0.15	39.00	5160.00	12130	20240624	-57.71	4940	20241203	3.85	12130	-57.71	20240624	4940	3.85	20241203	12130	-57.71	20240624	4940	3.85	20241203	1.69	N	037070	500	100 억		103186	N	N	0	N	00	N
162	20241202	160411	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5140	-210	5	-3.93	225368610	43447	176.58	5230	5350	5110	6950	3750	5350	5187.21	0.60	0	-16073	5543	5446	5373	5276	5203	5410	5240	100	1600	500	3850	10	1	20000000	1028	131.79	1.00	12	0.22	39.00	5160.00	12130	20240624	-57.63	5000	20241115	2.80	12130	-57.63	20240624	5000	2.80	20241115	12130	-57.63	20240624	5000	2.80	20241115	1.68	N	037070	500	100 억		119098	N	N	0	N	00	N
163	20241202	150435	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5180	-170	5	-3.18	192442100	37045	150.56	5230	5350	5110	6950	3750	5350	5194.82	0.60	0	-14770	5543	5446	5373	5276	5203	5410	5240	100	1600	500	3850	10	1	20000000	1036	132.82	1.00	12	0.19	39.00	5160.00	12130	20240624	-57.30	5000	20241115	3.60	12130	-57.30	20240624	5000	3.60	20241115	12130	-57.30	20240624	5000	3.60	20241115	1.68	N	037070	500	100 억		119098	N	N	0	N	00	N
164	20241202	140421	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5200	-150	5	-2.80	181318310	34890	141.80	5230	5350	5110	6950	3750	5350	5196.86	0.60	0	-13566	5543	5446	5373	5276	5203	5410	5240	100	1600	500	3850	10	1	20000000	1040	133.33	1.01	12	0.17	39.00	5160.00	12130	20240624	-57.13	5000	20241115	4.00	12130	-57.13	20240624	5000	4.00	20241115	12130	-57.13	20240624	5000	4.00	20241115	1.68	N	037070	500	100 억		119098	N	N	0	N	00	N
165	20241202	130424	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5120	-230	5	-4.30	157259610	30245	122.92	5230	5350	5110	6950	3750	5350	5199.52	0.60	0	-15016	5543	5446	5373	5276	5203	5410	5240	100	1600	500	3850	10	1	20000000	1024	131.28	0.99	12	0.15	39.00	5160.00	12130	20240624	-57.79	5000	20241115	2.40	12130	-57.79	20240624	5000	2.40	20241115	12130	-57.79	20240624	5000	2.40	20241115	1.68	N	037070	500	100 억		119098	N	N	0	N	00	N
166	20241202	120437	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5160	-190	5	-3.55	115414140	22111	89.86	5230	5350	5150	6950	3750	5350	5219.76	0.60	0	-9589	5543	5446	5373	5276	5203	5410	5240	100	1600	500	3850	10	1	20000000	1032	132.31	1.00	12	0.11	39.00	5160.00	12130	20240624	-57.46	5000	20241115	3.20	12130	-57.46	20240624	5000	3.20	20241115	12130	-57.46	20240624	5000	3.20	20241115	1.68	N	037070	500	100 억		119098	N	N	0	N	00	N
167	20241202	110414	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5190	-160	5	-2.99	106975310	20477	83.22	5230	5350	5170	6950	3750	5350	5224.17	0.60	0	-8432	5543	5446	5373	5276	5203	5410	5240	100	1600	500	3850	10	1	20000000	1038	133.08	1.01	12	0.10	39.00	5160.00	12130	20240624	-57.21	5000	20241115	3.80	12130	-57.21	20240624	5000	3.80	20241115	12130	-57.21	20240624	5000	3.80	20241115	1.68	N	037070	500	100 억		119098	N	N	0	N	00	N
168	20241202	100411	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5190	-160	5	-2.99	86496390	16529	67.18	5230	5350	5190	6950	3750	5350	5233.01	0.60	0	-5150	5543	5446	5373	5276	5203	5410	5240	100	1600	500	3850	10	1	20000000	1038	133.08	1.01	12	0.08	39.00	5160.00	12130	20240624	-57.21	5000	20241115	3.80	12130	-57.21	20240624	5000	3.80	20241115	12130	-57.21	20240624	5000	3.80	20241115	1.68	N	037070	500	100 억		119098	N	N	0	N	00	N
169	20241202	090412	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5270	-80	5	-1.50	30813500	5877	23.89	5230	5350	5230	6950	3750	5350	5243.07	0.60	0	1234	5543	5446	5373	5276	5203	5410	5240	100	1600	500	3850	10	1	20000000	1054	135.13	1.02	12	0.03	39.00	5160.00	12130	20240624	-56.55	5000	20241115	5.40	12130	-56.55	20240624	5000	5.40	20241115	12130	-56.55	20240624	5000	5.40	20241115	1.68	N	037070	500	100 억		119098	N	N	0	N	00	N