KissMeData/098120/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	160808	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5120	0	3	0.00	52455200	10273	46.25	5120	5180	4965	6650	3590	5120	5105.33	12.94	1544	1544	5276	5197	5091	5012	4906	5237	5052	42	1530	500	3580	10	1	8312766	426	5.75	0.77	12	0.12	890.00	6629.00	15020	20231222	-65.91	4245	20241209	20.61	14850	-65.52	20240102	4245	20.61	20241209	14850	-65.52	20240102	4245	20.61	20241209	2.94	N	098120	500	41 억		1075624	N	N	0	N	00	N
3	20241231	150800	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5120	0	3	0.00	52455200	10273	46.25	5120	5180	4965	6650	3590	5120	5105.33	12.94	1544	1544	5276	5197	5091	5012	4906	5237	5052	42	1530	500	3580	10	1	8312766	426	5.75	0.77	12	0.12	890.00	6629.00	15020	20231222	-65.91	4245	20241209	20.61	14850	-65.52	20240102	4245	20.61	20241209	14850	-65.52	20240102	4245	20.61	20241209	2.94	N	098120	500	41 억		1075624	N	N	0	N	00	N
4	20241231	140806	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5120	0	3	0.00	52455200	10273	46.25	5120	5180	4965	6650	3590	5120	5105.33	12.94	1544	1544	5276	5197	5091	5012	4906	5237	5052	42	1530	500	3580	10	1	8312766	426	5.75	0.77	12	0.12	890.00	6629.00	15020	20231222	-65.91	4245	20241209	20.61	14850	-65.52	20240102	4245	20.61	20241209	14850	-65.52	20240102	4245	20.61	20241209	2.94	N	098120	500	41 억		1075624	N	N	0	N	00	N
5	20241231	130808	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5120	0	3	0.00	52455200	10273	46.25	5120	5180	4965	6650	3590	5120	5105.33	12.94	1544	1544	5276	5197	5091	5012	4906	5237	5052	42	1530	500	3580	10	1	8312766	426	5.75	0.77	12	0.12	890.00	6629.00	15020	20231222	-65.91	4245	20241209	20.61	14850	-65.52	20240102	4245	20.61	20241209	14850	-65.52	20240102	4245	20.61	20241209	2.94	N	098120	500	41 억		1075624	N	N	0	N	00	N
6	20241231	120807	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5120	0	3	0.00	52455200	10273	46.25	5120	5180	4965	6650	3590	5120	5105.33	12.94	1544	1544	5276	5197	5091	5012	4906	5237	5052	42	1530	500	3580	10	1	8312766	426	5.75	0.77	12	0.12	890.00	6629.00	15020	20231222	-65.91	4245	20241209	20.61	14850	-65.52	20240102	4245	20.61	20241209	14850	-65.52	20240102	4245	20.61	20241209	2.94	N	098120	500	41 억		1075624	N	N	0	N	00	N
7	20241231	110806	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5120	0	3	0.00	52455200	10273	46.25	5120	5180	4965	6650	3590	5120	5105.33	12.94	1544	1544	5276	5197	5091	5012	4906	5237	5052	42	1530	500	3580	10	1	8312766	426	5.75	0.77	12	0.12	890.00	6629.00	15020	20231222	-65.91	4245	20241209	20.61	14850	-65.52	20240102	4245	20.61	20241209	14850	-65.52	20240102	4245	20.61	20241209	2.94	N	098120	500	41 억		1075624	N	N	0	N	00	N
8	20241231	100801	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5120	0	3	0.00	52455200	10273	46.25	5120	5180	4965	6650	3590	5120	5105.33	12.94	1544	1544	5276	5197	5091	5012	4906	5237	5052	42	1530	500	3580	10	1	8312766	426	5.75	0.77	12	0.12	890.00	6629.00	15020	20231222	-65.91	4245	20241209	20.61	14850	-65.52	20240102	4245	20.61	20241209	14850	-65.52	20240102	4245	20.61	20241209	2.94	N	098120	500	41 억		1075624	N	N	0	N	00	N
9	20241231	090809	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5120	0	3	0.00	52455200	10273	46.25	5120	5180	4965	6650	3590	5120	5105.33	12.94	1544	1544	5276	5197	5091	5012	4906	5237	5052	42	1530	500	3580	10	1	8312766	426	5.75	0.77	12	0.12	890.00	6629.00	15020	20231222	-65.91	4245	20241209	20.61	14850	-65.52	20240102	4245	20.61	20241209	14850	-65.52	20240102	4245	20.61	20241209	2.94	N	098120	500	41 억		1075624	N	N	0	N	00	N
10	20241230	160803	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5120	0	3	0.00	49649440	9725	43.79	5120	5180	4965	6650	3590	5120	5105.33	12.92	0	1544	5276	5197	5091	5012	4906	5237	5052	42	1530	500	3580	10	1	8312766	426	5.75	0.77	12	0.12	890.00	6629.00	15020	20231222	-65.91	4245	20241209	20.61	14850	-65.52	20240102	4245	20.61	20241209	14850	-65.52	20240102	4245	20.61	20241209	2.94	N	098120	500	41 억		1074080	N	N	0	N	00	N
11	20241230	150806	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5150	30	2	0.59	41908960	8214	36.98	5120	5180	4965	6650	3590	5120	5102.14	12.92	0	1211	5276	5197	5091	5012	4906	5237	5052	42	1530	500	3580	10	1	8312766	428	5.79	0.78	12	0.10	890.00	6629.00	15020	20231222	-65.71	4245	20241209	21.32	14850	-65.32	20240102	4245	21.32	20241209	14850	-65.32	20240102	4245	21.32	20241209	2.94	N	098120	500	41 억		1074080	N	N	0	N	00	N
12	20241230	140806	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5140	20	2	0.39	31001010	6084	27.39	5120	5180	4965	6650	3590	5120	5095.50	12.92	0	1141	5276	5197	5091	5012	4906	5237	5052	42	1530	500	3580	10	1	8312766	427	5.78	0.78	12	0.07	890.00	6629.00	15020	20231222	-65.78	4245	20241209	21.08	14850	-65.39	20240102	4245	21.08	20241209	14850	-65.39	20240102	4245	21.08	20241209	2.94	N	098120	500	41 억		1074080	N	N	0	N	00	N
13	20241230	130806	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5080	-40	5	-0.78	26386500	5180	23.32	5120	5180	4965	6650	3590	5120	5093.92	12.92	0	1345	5276	5197	5091	5012	4906	5237	5052	42	1530	500	3580	10	1	8312766	422	5.71	0.77	12	0.06	890.00	6629.00	15020	20231222	-66.18	4245	20241209	19.67	14850	-65.79	20240102	4245	19.67	20241209	14850	-65.79	20240102	4245	19.67	20241209	2.94	N	098120	500	41 억		1074080	N	N	0	N	00	N
14	20241230	120803	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5170	50	2	0.98	14058060	2758	12.42	5120	5180	4965	6650	3590	5120	5097.19	12.92	0	666	5276	5197	5091	5012	4906	5237	5052	42	1530	500	3580	10	1	8312766	430	5.81	0.78	12	0.03	890.00	6629.00	15020	20231222	-65.58	4245	20241209	21.79	14850	-65.19	20240102	4245	21.79	20241209	14850	-65.19	20240102	4245	21.79	20241209	2.94	N	098120	500	41 억		1074080	N	N	0	N	00	N
15	20241230	110805	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5130	10	2	0.20	13010310	2555	11.50	5120	5180	4965	6650	3590	5120	5092.10	12.92	0	726	5276	5197	5091	5012	4906	5237	5052	42	1530	500	3580	10	1	8312766	426	5.76	0.77	12	0.03	890.00	6629.00	15020	20231222	-65.85	4245	20241209	20.85	14850	-65.45	20240102	4245	20.85	20241209	14850	-65.45	20240102	4245	20.85	20241209	2.94	N	098120	500	41 억		1074080	N	N	0	N	00	N
16	20241230	100804	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5180	60	2	1.17	9626530	1899	8.55	5120	5180	4965	6650	3590	5120	5069.26	12.92	0	839	5276	5197	5091	5012	4906	5237	5052	42	1530	500	3580	10	1	8312766	431	5.82	0.78	12	0.02	890.00	6629.00	15020	20231222	-65.51	4245	20241209	22.03	14850	-65.12	20240102	4245	22.03	20241209	14850	-65.12	20240102	4245	22.03	20241209	2.94	N	098120	500	41 억		1074080	N	N	0	N	00	N
17	20241230	090806	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5020	-100	5	-1.95	2491810	492	2.22	5120	5120	4965	6650	3590	5120	5064.65	12.92	0	-102	5276	5197	5091	5012	4906	5237	5052	42	1530	500	3580	10	1	8312766	417	5.64	0.76	12	0.01	890.00	6629.00	15020	20231222	-66.58	4245	20241209	18.26	14850	-66.20	20240102	4245	18.26	20241209	14850	-66.20	20240102	4245	18.26	20241209	2.94	N	098120	500	41 억		1074080	N	N	0	N	00	N
18	20241227	160801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5120	0	3	0.00	111769750	22160	385.93	5100	5170	4985	6650	3590	5120	5043.74	12.86	0	4668	5400	5260	5150	5010	4900	5205	4955	42	1530	500	3580	10	1	8312766	426	5.75	0.77	12	0.27	890.00	6629.00	15020	20231222	-65.91	4245	20241209	20.61	14850	-65.52	20240102	4245	20.61	20241209	14850	-65.52	20240102	4245	20.61	20241209	2.94	N	098120	500	41 억		1069423	N	N	0	N	00	N
19	20241227	150801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5120	0	3	0.00	102301400	20310	353.71	5100	5170	4985	6650	3590	5120	5037.00	12.86	0	4738	5400	5260	5150	5010	4900	5205	4955	42	1530	500	3580	10	1	8312766	426	5.75	0.77	12	0.24	890.00	6629.00	15020	20231222	-65.91	4245	20241209	20.61	14850	-65.52	20240102	4245	20.61	20241209	14850	-65.52	20240102	4245	20.61	20241209	2.94	N	098120	500	41 억		1069423	N	N	0	N	00	N
20	20241227	140802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5050	-70	5	-1.37	93416960	18558	323.20	5100	5170	4985	6650	3590	5120	5033.78	12.86	0	4111	5400	5260	5150	5010	4900	5205	4955	42	1530	500	3580	10	1	8312766	420	5.67	0.76	12	0.22	890.00	6629.00	15020	20231222	-66.38	4245	20241209	18.96	14850	-65.99	20240102	4245	18.96	20241209	14850	-65.99	20240102	4245	18.96	20241209	2.94	N	098120	500	41 억		1069423	N	N	0	N	00	N
21	20241227	130802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5130	10	2	0.20	83032900	16502	287.39	5100	5170	4985	6650	3590	5120	5031.69	12.86	0	3472	5400	5260	5150	5010	4900	5205	4955	42	1530	500	3580	10	1	8312766	426	5.76	0.77	12	0.20	890.00	6629.00	15020	20231222	-65.85	4245	20241209	20.85	14850	-65.45	20240102	4245	20.85	20241209	14850	-65.45	20240102	4245	20.85	20241209	2.94	N	098120	500	41 억		1069423	N	N	0	N	00	N
22	20241227	120803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5020	-100	5	-1.95	69579530	13832	240.89	5100	5120	4985	6650	3590	5120	5030.33	12.86	0	1581	5400	5260	5150	5010	4900	5205	4955	42	1530	500	3580	10	1	8312766	417	5.64	0.76	12	0.17	890.00	6629.00	15020	20231222	-66.58	4245	20241209	18.26	14850	-66.20	20240102	4245	18.26	20241209	14850	-66.20	20240102	4245	18.26	20241209	2.94	N	098120	500	41 억		1069423	N	N	0	N	00	N
23	20241227	110800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5020	-100	5	-1.95	58511095	11616	202.30	5100	5120	4995	6650	3590	5120	5037.11	12.86	0	1343	5400	5260	5150	5010	4900	5205	4955	42	1530	500	3580	10	1	8312766	417	5.64	0.76	12	0.14	890.00	6629.00	15020	20231222	-66.58	4245	20241209	18.26	14850	-66.20	20240102	4245	18.26	20241209	14850	-66.20	20240102	4245	18.26	20241209	2.94	N	098120	500	41 억		1069423	N	N	0	N	00	N
24	20241227	100759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5110	-10	5	-0.20	38174535	7580	132.01	5100	5120	4995	6650	3590	5120	5036.22	12.86	0	1063	5400	5260	5150	5010	4900	5205	4955	42	1530	500	3580	10	1	8312766	425	5.74	0.77	12	0.09	890.00	6629.00	15020	20231222	-65.98	4245	20241209	20.38	14850	-65.59	20240102	4245	20.38	20241209	14850	-65.59	20240102	4245	20.38	20241209	2.94	N	098120	500	41 억		1069423	N	N	0	N	00	N
25	20241227	090804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5030	-90	5	-1.76	451220	89	1.55	5100	5110	5030	6650	3590	5120	5069.89	12.86	0	-67	5400	5260	5150	5010	4900	5205	4955	42	1530	500	3580	10	1	8312766	418	5.65	0.76	12	0.00	890.00	6629.00	15020	20231222	-66.51	4245	20241209	18.49	14850	-66.13	20240102	4245	18.49	20241209	14850	-66.13	20240102	4245	18.49	20241209	2.94	N	098120	500	41 억		1069423	N	N	0	N	00	N
26	20241226	160757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5120	-40	5	-0.78	29401770	5742	46.79	5190	5290	5040	6700	3620	5160	5120.49	12.87	0	-638	5420	5290	5190	5060	4960	5240	5010	42	1540	500	3610	10	1	8312766	426	5.75	0.77	12	0.07	890.00	6629.00	15020	20231222	-65.91	4245	20241209	20.61	14850	-65.52	20240102	4245	20.61	20241209	14850	-65.52	20240102	4245	20.61	20241209	2.89	N	098120	500	41 억		1070049	N	N	0	N	00	N
27	20241226	150754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5100	-60	5	-1.16	21552470	4207	34.28	5190	5290	5040	6700	3620	5160	5122.96	12.87	0	-711	5420	5290	5190	5060	4960	5240	5010	42	1540	500	3610	10	1	8312766	424	5.73	0.77	12	0.05	890.00	6629.00	15020	20231222	-66.05	4245	20241209	20.14	14850	-65.66	20240102	4245	20.14	20241209	14850	-65.66	20240102	4245	20.14	20241209	2.89	N	098120	500	41 억		1070049	N	N	0	N	00	N
28	20241226	140754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5070	-90	5	-1.74	19571370	3817	31.10	5190	5290	5040	6700	3620	5160	5127.38	12.87	0	-734	5420	5290	5190	5060	4960	5240	5010	42	1540	500	3610	10	1	8312766	421	5.70	0.76	12	0.05	890.00	6629.00	15020	20231222	-66.25	4245	20241209	19.43	14850	-65.86	20240102	4245	19.43	20241209	14850	-65.86	20240102	4245	19.43	20241209	2.89	N	098120	500	41 억		1070049	N	N	0	N	00	N
29	20241226	130755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5080	-80	5	-1.55	17952890	3498	28.50	5190	5290	5040	6700	3620	5160	5132.29	12.87	0	-541	5420	5290	5190	5060	4960	5240	5010	42	1540	500	3610	10	1	8312766	422	5.71	0.77	12	0.04	890.00	6629.00	15020	20231222	-66.18	4245	20241209	19.67	14850	-65.79	20240102	4245	19.67	20241209	14850	-65.79	20240102	4245	19.67	20241209	2.89	N	098120	500	41 억		1070049	N	N	0	N	00	N
30	20241226	120752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5100	-60	5	-1.16	14958530	2908	23.70	5190	5290	5090	6700	3620	5160	5143.90	12.87	0	-614	5420	5290	5190	5060	4960	5240	5010	42	1540	500	3610	10	1	8312766	424	5.73	0.77	12	0.03	890.00	6629.00	15020	20231222	-66.05	4245	20241209	20.14	14850	-65.66	20240102	4245	20.14	20241209	14850	-65.66	20240102	4245	20.14	20241209	2.89	N	098120	500	41 억		1070049	N	N	0	N	00	N
31	20241226	110753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5110	-50	5	-0.97	13621110	2646	21.56	5190	5290	5090	6700	3620	5160	5147.79	12.87	0	-715	5420	5290	5190	5060	4960	5240	5010	42	1540	500	3610	10	1	8312766	425	5.74	0.77	12	0.03	890.00	6629.00	15020	20231222	-65.98	4245	20241209	20.38	14850	-65.59	20240102	4245	20.38	20241209	14850	-65.59	20240102	4245	20.38	20241209	2.89	N	098120	500	41 억		1070049	N	N	0	N	00	N
32	20241226	100754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5150	-10	5	-0.19	9755880	1891	15.41	5190	5290	5090	6700	3620	5160	5159.11	12.87	0	-171	5420	5290	5190	5060	4960	5240	5010	42	1540	500	3610	10	1	8312766	428	5.79	0.78	12	0.02	890.00	6629.00	15020	20231222	-65.71	4245	20241209	21.32	14850	-65.32	20240102	4245	21.32	20241209	14850	-65.32	20240102	4245	21.32	20241209	2.89	N	098120	500	41 억		1070049	N	N	0	N	00	N
33	20241226	090755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5260	100	2	1.94	1926650	368	3.00	5190	5290	5190	6700	3620	5160	5236.50	12.87	0	-181	5420	5290	5190	5060	4960	5240	5010	42	1540	500	3610	10	1	8312766	437	5.91	0.79	12	0.00	890.00	6629.00	15020	20231222	-64.98	4245	20241209	23.91	14850	-64.58	20240102	4245	23.91	20241209	14850	-64.58	20240102	4245	23.91	20241209	2.89	N	098120	500	41 억		1070049	N	N	0	N	00	N
34	20241224	160755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5160	-80	5	-1.53	63551410	12272	37.50	5240	5320	5090	6810	3670	5240	5178.59	12.89	0	-1537	5486	5362	5186	5062	4886	5425	5125	42	1570	500	3660	10	1	8312766	429	5.80	0.78	12	0.15	890.00	6629.00	15020	20231222	-65.65	4245	20241209	21.55	14850	-65.25	20240102	4245	21.55	20241209	14850	-65.25	20240102	4245	21.55	20241209	2.90	N	098120	500	41 억		1071588	N	N	0	N	00	N
35	20241224	150754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5160	-80	5	-1.53	61115890	11800	36.05	5240	5320	5090	6810	3670	5240	5179.31	12.89	0	-1536	5486	5362	5186	5062	4886	5425	5125	42	1570	500	3660	10	1	8312766	429	5.80	0.78	12	0.14	890.00	6629.00	15020	20231222	-65.65	4245	20241209	21.55	14850	-65.25	20240102	4245	21.55	20241209	14850	-65.25	20240102	4245	21.55	20241209	2.90	N	098120	500	41 억		1071588	N	N	0	N	00	N
36	20241224	140752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5130	-110	5	-2.10	60238870	11630	35.53	5240	5320	5090	6810	3670	5240	5179.61	12.89	0	-1421	5486	5362	5186	5062	4886	5425	5125	42	1570	500	3660	10	1	8312766	426	5.76	0.77	12	0.14	890.00	6629.00	15020	20231222	-65.85	4245	20241209	20.85	14850	-65.45	20240102	4245	20.85	20241209	14850	-65.45	20240102	4245	20.85	20241209	2.90	N	098120	500	41 억		1071588	N	N	0	N	00	N
37	20241224	130754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5140	-100	5	-1.91	46663590	8983	27.45	5240	5320	5110	6810	3670	5240	5194.66	12.89	0	-1014	5486	5362	5186	5062	4886	5425	5125	42	1570	500	3660	10	1	8312766	427	5.78	0.78	12	0.11	890.00	6629.00	15020	20231222	-65.78	4245	20241209	21.08	14850	-65.39	20240102	4245	21.08	20241209	14850	-65.39	20240102	4245	21.08	20241209	2.90	N	098120	500	41 억		1071588	N	N	0	N	00	N
38	20241224	120753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5130	-110	5	-2.10	42745620	8218	25.11	5240	5320	5110	6810	3670	5240	5201.46	12.89	0	-1103	5486	5362	5186	5062	4886	5425	5125	42	1570	500	3660	10	1	8312766	426	5.76	0.77	12	0.10	890.00	6629.00	15020	20231222	-65.85	4245	20241209	20.85	14850	-65.45	20240102	4245	20.85	20241209	14850	-65.45	20240102	4245	20.85	20241209	2.90	N	098120	500	41 억		1071588	N	N	0	N	00	N
39	20241224	110755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5150	-90	5	-1.72	39900750	7665	23.42	5240	5320	5110	6810	3670	5240	5205.58	12.89	0	-1057	5486	5362	5186	5062	4886	5425	5125	42	1570	500	3660	10	1	8312766	428	5.79	0.78	12	0.09	890.00	6629.00	15020	20231222	-65.71	4245	20241209	21.32	14850	-65.32	20240102	4245	21.32	20241209	14850	-65.32	20240102	4245	21.32	20241209	2.90	N	098120	500	41 억		1071588	N	N	0	N	00	N
40	20241224	100754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5190	-50	5	-0.95	26553040	5058	15.45	5240	5320	5160	6810	3670	5240	5249.71	12.89	0	-1054	5486	5362	5186	5062	4886	5425	5125	42	1570	500	3660	10	1	8312766	431	5.83	0.78	12	0.06	890.00	6629.00	15020	20231222	-65.45	4245	20241209	22.26	14850	-65.05	20240102	4245	22.26	20241209	14850	-65.05	20240102	4245	22.26	20241209	2.90	N	098120	500	41 억		1071588	N	N	0	N	00	N
41	20241224	090757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5230	-10	5	-0.19	14988780	2836	8.67	5240	5320	5230	6810	3670	5240	5285.18	12.89	0	-1076	5486	5362	5186	5062	4886	5425	5125	42	1570	500	3660	10	1	8312766	435	5.88	0.79	12	0.03	890.00	6629.00	15020	20231222	-65.18	4245	20241209	23.20	14850	-64.78	20240102	4245	23.20	20241209	14850	-64.78	20240102	4245	23.20	20241209	2.90	N	098120	500	41 억		1071588	N	N	0	N	00	N
42	20241223	160748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5240	170	2	3.35	169571360	32729	168.62	5070	5310	5010	6590	3550	5070	5181.11	12.91	0	-1364	5403	5236	5093	4926	4783	5165	4855	42	1520	500	3540	10	1	8312766	436	5.89	0.79	12	0.39	890.00	6629.00	15020	20231222	-65.11	4245	20241209	23.44	14850	-64.71	20240102	4245	23.44	20241209	14850	-64.71	20240102	4245	23.44	20241209	2.90	N	098120	500	41 억		1073104	N	N	0	N	00	N
43	20241223	150752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5240	170	2	3.35	155834150	30083	154.99	5070	5310	5010	6590	3550	5070	5180.18	12.91	0	-1200	5403	5236	5093	4926	4783	5165	4855	42	1520	500	3540	10	1	8312766	436	5.89	0.79	12	0.36	890.00	6629.00	15020	20231222	-65.11	4245	20241209	23.44	14850	-64.71	20240102	4245	23.44	20241209	14850	-64.71	20240102	4245	23.44	20241209	2.90	N	098120	500	41 억		1073104	N	N	0	N	00	N
44	20241223	140747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5230	160	2	3.16	115830290	22355	115.17	5070	5310	5010	6590	3550	5070	5181.45	12.91	0	-2670	5403	5236	5093	4926	4783	5165	4855	42	1520	500	3540	10	1	8312766	435	5.88	0.79	12	0.27	890.00	6629.00	15020	20231222	-65.18	4245	20241209	23.20	14850	-64.78	20240102	4245	23.20	20241209	14850	-64.78	20240102	4245	23.20	20241209	2.90	N	098120	500	41 억		1073104	N	N	0	N	00	N
45	20241223	130747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5280	210	2	4.14	107542090	20773	107.02	5070	5310	5010	6590	3550	5070	5177.06	12.91	0	-2989	5403	5236	5093	4926	4783	5165	4855	42	1520	500	3540	10	1	8312766	439	5.93	0.80	12	0.25	890.00	6629.00	15020	20231222	-64.85	4245	20241209	24.38	14850	-64.44	20240102	4245	24.38	20241209	14850	-64.44	20240102	4245	24.38	20241209	2.90	N	098120	500	41 억		1073104	N	N	0	N	00	N
46	20241223	120749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5280	210	2	4.14	107526290	20770	107.01	5070	5310	5010	6590	3550	5070	5177.05	12.91	0	-2989	5403	5236	5093	4926	4783	5165	4855	42	1520	500	3540	10	1	8312766	439	5.93	0.80	12	0.25	890.00	6629.00	15020	20231222	-64.85	4245	20241209	24.38	14850	-64.44	20240102	4245	24.38	20241209	14850	-64.44	20240102	4245	24.38	20241209	2.90	N	098120	500	41 억		1073104	N	N	0	N	00	N
47	20241223	110748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5300	230	2	4.54	102617760	19842	102.23	5070	5310	5010	6590	3550	5070	5171.80	12.91	0	-2791	5403	5236	5093	4926	4783	5165	4855	42	1520	500	3540	10	1	8312766	441	5.96	0.80	12	0.24	890.00	6629.00	15020	20231222	-64.71	4245	20241209	24.85	14850	-64.31	20240102	4245	24.85	20241209	14850	-64.31	20240102	4245	24.85	20241209	2.90	N	098120	500	41 억		1073104	N	N	0	N	00	N
48	20241223	100742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5140	70	2	1.38	24897090	4889	25.19	5070	5140	5010	6590	3550	5070	5092.52	12.91	0	-702	5403	5236	5093	4926	4783	5165	4855	42	1520	500	3540	10	1	8312766	427	5.78	0.78	12	0.06	890.00	6629.00	15020	20231222	-65.78	4245	20241209	21.08	14850	-65.39	20240102	4245	21.08	20241209	14850	-65.39	20240102	4245	21.08	20241209	2.90	N	098120	500	41 억		1073104	N	N	0	N	00	N
49	20241223	090747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5100	30	2	0.59	3152140	622	3.20	5070	5100	5040	6590	3550	5070	5067.71	12.91	0	304	5403	5236	5093	4926	4783	5165	4855	42	1520	500	3540	10	1	8312766	424	5.73	0.77	12	0.01	890.00	6629.00	15020	20231222	-66.05	4245	20241209	20.14	14850	-65.66	20240102	4245	20.14	20241209	14850	-65.66	20240102	4245	20.14	20241209	2.90	N	098120	500	41 억		1073104	N	N	0	N	00	N
50	20241220	160743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5070	-190	5	-3.61	98306935	19295	176.53	5260	5260	4950	6830	3690	5260	5094.94	12.96	0	-4537	5386	5322	5216	5152	5046	5355	5185	42	1570	500	3680	10	1	8312766	421	5.70	0.76	12	0.23	890.00	6629.00	15020	20231222	-66.25	4245	20241209	19.43	14850	-65.86	20240102	4245	19.43	20241209	15020	-66.25	20231222	4245	19.43	20241209	2.90	N	098120	500	41 억		1077641	N	N	0	N	00	N
51	20241220	150747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5080	-180	5	-3.42	90449695	17745	162.35	5260	5260	4950	6830	3690	5260	5097.19	12.96	0	-3487	5386	5322	5216	5152	5046	5355	5185	42	1570	500	3680	10	1	8312766	422	5.71	0.77	12	0.21	890.00	6629.00	15020	20231222	-66.18	4245	20241209	19.67	14850	-65.79	20240102	4245	19.67	20241209	15020	-66.18	20231222	4245	19.67	20241209	2.90	N	098120	500	41 억		1077641	N	N	0	N	00	N
52	20241220	140744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5070	-190	5	-3.61	76703765	15008	137.31	5260	5260	4950	6830	3690	5260	5110.86	12.96	0	-2961	5386	5322	5216	5152	5046	5355	5185	42	1570	500	3680	10	1	8312766	421	5.70	0.76	12	0.18	890.00	6629.00	15020	20231222	-66.25	4245	20241209	19.43	14850	-65.86	20240102	4245	19.43	20241209	15020	-66.25	20231222	4245	19.43	20241209	2.90	N	098120	500	41 억		1077641	N	N	0	N	00	N
53	20241220	130743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5070	-190	5	-3.61	69592215	13600	124.43	5260	5260	4950	6830	3690	5260	5117.07	12.96	0	-1860	5386	5322	5216	5152	5046	5355	5185	42	1570	500	3680	10	1	8312766	421	5.70	0.76	12	0.16	890.00	6629.00	15020	20231222	-66.25	4245	20241209	19.43	14850	-65.86	20240102	4245	19.43	20241209	15020	-66.25	20231222	4245	19.43	20241209	2.90	N	098120	500	41 억		1077641	N	N	0	N	00	N
54	20241220	120743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5120	-140	5	-2.66	52260210	10178	93.12	5260	5260	5080	6830	3690	5260	5134.62	12.96	0	-2009	5386	5322	5216	5152	5046	5355	5185	42	1570	500	3680	10	1	8312766	426	5.75	0.77	12	0.12	890.00	6629.00	15020	20231222	-65.91	4245	20241209	20.61	14850	-65.52	20240102	4245	20.61	20241209	15020	-65.91	20231222	4245	20.61	20241209	2.90	N	098120	500	41 억		1077641	N	N	0	N	00	N
55	20241220	110743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5110	-150	5	-2.85	31632680	6135	56.13	5260	5260	5100	6830	3690	5260	5156.10	12.96	0	-1618	5386	5322	5216	5152	5046	5355	5185	42	1570	500	3680	10	1	8312766	425	5.74	0.77	12	0.07	890.00	6629.00	15020	20231222	-65.98	4245	20241209	20.38	14850	-65.59	20240102	4245	20.38	20241209	15020	-65.98	20231222	4245	20.38	20241209	2.90	N	098120	500	41 억		1077641	N	N	0	N	00	N
56	20241220	100744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5160	-100	5	-1.90	21976900	4253	38.91	5260	5260	5100	6830	3690	5260	5167.39	12.96	0	-1102	5386	5322	5216	5152	5046	5355	5185	42	1570	500	3680	10	1	8312766	429	5.80	0.78	12	0.05	890.00	6629.00	15020	20231222	-65.65	4245	20241209	21.55	14850	-65.25	20240102	4245	21.55	20241209	15020	-65.65	20231222	4245	21.55	20241209	2.90	N	098120	500	41 억		1077641	N	N	0	N	00	N
57	20241220	090745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5140	-120	5	-2.28	7516200	1447	13.24	5260	5260	5140	6830	3690	5260	5194.33	12.96	0	-954	5386	5322	5216	5152	5046	5355	5185	42	1570	500	3680	10	1	8312766	427	5.78	0.78	12	0.02	890.00	6629.00	15020	20231222	-65.78	4245	20241209	21.08	14850	-65.39	20240102	4245	21.08	20241209	15020	-65.78	20231222	4245	21.08	20241209	2.90	N	098120	500	41 억		1077641	N	N	0	N	00	N
58	20241219	160742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5260	-40	5	-0.75	56575720	10868	78.07	5190	5280	5110	6890	3710	5300	5205.71	12.99	0	-2493	5400	5350	5250	5200	5100	5375	5225	42	1590	500	3710	10	1	8312766	437	5.91	0.79	12	0.13	890.00	6629.00	15020	20231222	-64.98	4245	20241209	23.91	14850	-64.58	20240102	4245	23.91	20241209	15020	-64.98	20231222	4245	23.91	20241209	2.94	N	098120	500	41 억		1080164	N	N	0	N	00	N
59	20241219	150740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5220	-80	5	-1.51	48934310	9411	67.60	5190	5280	5110	6890	3710	5300	5199.69	12.99	0	-2154	5400	5350	5250	5200	5100	5375	5225	42	1590	500	3710	10	1	8312766	434	5.87	0.79	12	0.11	890.00	6629.00	15020	20231222	-65.25	4245	20241209	22.97	14850	-64.85	20240102	4245	22.97	20241209	15020	-65.25	20231222	4245	22.97	20241209	2.94	N	098120	500	41 억		1080164	N	N	0	N	00	N
60	20241219	140742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5250	-50	5	-0.94	41715750	8022	57.63	5190	5280	5110	6890	3710	5300	5200.17	12.99	0	-1528	5400	5350	5250	5200	5100	5375	5225	42	1590	500	3710	10	1	8312766	436	5.90	0.79	12	0.10	890.00	6629.00	15020	20231222	-65.05	4245	20241209	23.67	14850	-64.65	20240102	4245	23.67	20241209	15020	-65.05	20231222	4245	23.67	20241209	2.94	N	098120	500	41 억		1080164	N	N	0	N	00	N
61	20241219	130740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5200	-100	5	-1.89	31029510	5969	42.88	5190	5280	5110	6890	3710	5300	5198.44	12.99	0	-1048	5400	5350	5250	5200	5100	5375	5225	42	1590	500	3710	10	1	8312766	432	5.84	0.78	12	0.07	890.00	6629.00	15020	20231222	-65.38	4245	20241209	22.50	14850	-64.98	20240102	4245	22.50	20241209	15020	-65.38	20231222	4245	22.50	20241209	2.94	N	098120	500	41 억		1080164	N	N	0	N	00	N
62	20241219	120743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5220	-80	5	-1.51	28869600	5552	39.88	5190	5280	5110	6890	3710	5300	5199.86	12.99	0	-989	5400	5350	5250	5200	5100	5375	5225	42	1590	500	3710	10	1	8312766	434	5.87	0.79	12	0.07	890.00	6629.00	15020	20231222	-65.25	4245	20241209	22.97	14850	-64.85	20240102	4245	22.97	20241209	15020	-65.25	20231222	4245	22.97	20241209	2.94	N	098120	500	41 억		1080164	N	N	0	N	00	N
63	20241219	110741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5230	-70	5	-1.32	28023370	5389	38.71	5190	5280	5110	6890	3710	5300	5200.11	12.99	0	-923	5400	5350	5250	5200	5100	5375	5225	42	1590	500	3710	10	1	8312766	435	5.88	0.79	12	0.06	890.00	6629.00	15020	20231222	-65.18	4245	20241209	23.20	14850	-64.78	20240102	4245	23.20	20241209	15020	-65.18	20231222	4245	23.20	20241209	2.94	N	098120	500	41 억		1080164	N	N	0	N	00	N
64	20241219	100732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5230	-70	5	-1.32	16978260	3275	23.53	5190	5250	5110	6890	3710	5300	5184.20	12.99	0	-374	5400	5350	5250	5200	5100	5375	5225	42	1590	500	3710	10	1	8312766	435	5.88	0.79	12	0.04	890.00	6629.00	15020	20231222	-65.18	4245	20241209	23.20	14850	-64.78	20240102	4245	23.20	20241209	15020	-65.18	20231222	4245	23.20	20241209	2.94	N	098120	500	41 억		1080164	N	N	0	N	00	N
65	20241219	090742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5190	-110	5	-2.08	9107620	1769	12.71	5190	5190	5110	6890	3710	5300	5148.46	12.99	0	-258	5400	5350	5250	5200	5100	5375	5225	42	1590	500	3710	10	1	8312766	431	5.83	0.78	12	0.02	890.00	6629.00	15020	20231222	-65.45	4245	20241209	22.26	14850	-65.05	20240102	4245	22.26	20241209	15020	-65.45	20231222	4245	22.26	20241209	2.94	N	098120	500	41 억		1080164	N	N	0	N	00	N
66	20241218	160737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5300	70	2	1.34	72743940	13921	54.72	5170	5300	5150	6790	3670	5230	5225.20	12.99	0	-56	5410	5320	5160	5070	4910	5365	5115	42	1560	500	3660	10	1	8312766	441	5.96	0.80	12	0.17	890.00	6629.00	15020	20231222	-64.71	4245	20241209	24.85	14850	-64.31	20240102	4245	24.85	20241209	15020	-64.71	20231222	4245	24.85	20241209	2.99	N	098120	500	41 억		1080220	N	N	0	N	00	N
67	20241218	150742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5300	70	2	1.34	70852230	13564	53.32	5170	5300	5150	6790	3670	5230	5223.54	12.99	0	43	5410	5320	5160	5070	4910	5365	5115	42	1560	500	3660	10	1	8312766	441	5.96	0.80	12	0.16	890.00	6629.00	15020	20231222	-64.71	4245	20241209	24.85	14850	-64.31	20240102	4245	24.85	20241209	15020	-64.71	20231222	4245	24.85	20241209	2.99	N	098120	500	41 억		1080220	N	N	0	N	00	N
68	20241218	140739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5300	70	2	1.34	64493790	12357	48.57	5170	5300	5150	6790	3670	5230	5219.20	12.99	0	-334	5410	5320	5160	5070	4910	5365	5115	42	1560	500	3660	10	1	8312766	441	5.96	0.80	12	0.15	890.00	6629.00	15020	20231222	-64.71	4245	20241209	24.85	14850	-64.31	20240102	4245	24.85	20241209	15020	-64.71	20231222	4245	24.85	20241209	2.99	N	098120	500	41 억		1080220	N	N	0	N	00	N
69	20241218	130741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5270	40	2	0.76	58854810	11288	44.37	5170	5290	5150	6790	3670	5230	5213.91	12.99	0	-65	5410	5320	5160	5070	4910	5365	5115	42	1560	500	3660	10	1	8312766	438	5.92	0.79	12	0.14	890.00	6629.00	15020	20231222	-64.91	4245	20241209	24.15	14850	-64.51	20240102	4245	24.15	20241209	15020	-64.91	20231222	4245	24.15	20241209	2.99	N	098120	500	41 억		1080220	N	N	0	N	00	N
70	20241218	120732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5240	10	2	0.19	53958240	10351	40.69	5170	5290	5150	6790	3670	5230	5212.83	12.99	0	-124	5410	5320	5160	5070	4910	5365	5115	42	1560	500	3660	10	1	8312766	436	5.89	0.79	12	0.12	890.00	6629.00	15020	20231222	-65.11	4245	20241209	23.44	14850	-64.71	20240102	4245	23.44	20241209	15020	-65.11	20231222	4245	23.44	20241209	2.99	N	098120	500	41 억		1080220	N	N	0	N	00	N
71	20241218	110740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5270	40	2	0.76	31468190	6011	23.63	5170	5290	5160	6790	3670	5230	5235.11	12.99	0	-81	5410	5320	5160	5070	4910	5365	5115	42	1560	500	3660	10	1	8312766	438	5.92	0.79	12	0.07	890.00	6629.00	15020	20231222	-64.91	4245	20241209	24.15	14850	-64.51	20240102	4245	24.15	20241209	15020	-64.91	20231222	4245	24.15	20241209	2.99	N	098120	500	41 억		1080220	N	N	0	N	00	N
72	20241218	100740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5280	50	2	0.96	24122920	4611	18.12	5170	5290	5160	6790	3670	5230	5231.61	12.99	0	-72	5410	5320	5160	5070	4910	5365	5115	42	1560	500	3660	10	1	8312766	439	5.93	0.80	12	0.06	890.00	6629.00	15020	20231222	-64.85	4245	20241209	24.38	14850	-64.44	20240102	4245	24.38	20241209	15020	-64.85	20231222	4245	24.38	20241209	2.99	N	098120	500	41 억		1080220	N	N	0	N	00	N
73	20241218	090742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5250	20	2	0.38	1869820	361	1.42	5170	5250	5160	6790	3670	5230	5177.97	12.99	0	140	5410	5320	5160	5070	4910	5365	5115	42	1560	500	3660	10	1	8312766	436	5.90	0.79	12	0.00	890.00	6629.00	15020	20231222	-65.05	4245	20241209	23.67	14850	-64.65	20240102	4245	23.67	20241209	15020	-65.05	20231222	4245	23.67	20241209	2.99	N	098120	500	41 억		1080220	N	N	0	N	00	N
74	20241217	160736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5230	140	2	2.75	130349870	25388	81.07	5090	5250	5000	6610	3570	5090	5134.28	12.98	0	1136	5236	5162	5036	4962	4836	5200	5000	42	1520	500	3560	10	1	8312766	435	5.88	0.79	12	0.31	890.00	6629.00	15020	20231222	-65.18	4245	20241209	23.20	14850	-64.78	20240102	4245	23.20	20241209	15020	-65.18	20231222	4245	23.20	20241209	3.02	N	098120	500	41 억		1079158	N	N	0	N	00	N
75	20241217	150739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5230	140	2	2.75	126285490	24610	78.59	5090	5250	5000	6610	3570	5090	5131.53	12.98	0	1209	5236	5162	5036	4962	4836	5200	5000	42	1520	500	3560	10	1	8312766	435	5.88	0.79	12	0.30	890.00	6629.00	15020	20231222	-65.18	4245	20241209	23.20	14850	-64.78	20240102	4245	23.20	20241209	15020	-65.18	20231222	4245	23.20	20241209	3.02	N	098120	500	41 억		1079158	N	N	0	N	00	N
76	20241217	140733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5130	40	2	0.79	60415300	11906	38.02	5090	5160	5000	6610	3570	5090	5074.31	12.98	0	-960	5236	5162	5036	4962	4836	5200	5000	42	1520	500	3560	10	1	8312766	426	5.76	0.77	12	0.14	890.00	6629.00	15020	20231222	-65.85	4245	20241209	20.85	14850	-65.45	20240102	4245	20.85	20241209	15020	-65.85	20231222	4245	20.85	20241209	3.02	N	098120	500	41 억		1079158	N	N	0	N	00	N
77	20241217	130727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5100	10	2	0.20	32823760	6470	20.66	5090	5160	5050	6610	3570	5090	5073.13	12.98	0	-175	5236	5162	5036	4962	4836	5200	5000	42	1520	500	3560	10	1	8312766	424	5.73	0.77	12	0.08	890.00	6629.00	15020	20231222	-66.05	4245	20241209	20.14	14850	-65.66	20240102	4245	20.14	20241209	15020	-66.05	20231222	4245	20.14	20241209	3.02	N	098120	500	41 억		1079158	N	N	0	N	00	N
78	20241217	120720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5100	10	2	0.20	19131820	3760	12.01	5090	5160	5060	6610	3570	5090	5088.23	12.98	0	-81	5236	5162	5036	4962	4836	5200	5000	42	1520	500	3560	10	1	8312766	424	5.73	0.77	12	0.05	890.00	6629.00	15020	20231222	-66.05	4245	20241209	20.14	14850	-65.66	20240102	4245	20.14	20241209	15020	-66.05	20231222	4245	20.14	20241209	3.02	N	098120	500	41 억		1079158	N	N	0	N	00	N
79	20241217	110723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5110	20	2	0.39	18592390	3654	11.67	5090	5160	5060	6610	3570	5090	5088.21	12.98	0	-65	5236	5162	5036	4962	4836	5200	5000	42	1520	500	3560	10	1	8312766	425	5.74	0.77	12	0.04	890.00	6629.00	15020	20231222	-65.98	4245	20241209	20.38	14850	-65.59	20240102	4245	20.38	20241209	15020	-65.98	20231222	4245	20.38	20241209	3.02	N	098120	500	41 억		1079158	N	N	0	N	00	N
80	20241217	100730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5120	30	2	0.59	15510670	3047	9.73	5090	5160	5060	6610	3570	5090	5090.48	12.98	0	-152	5236	5162	5036	4962	4836	5200	5000	42	1520	500	3560	10	1	8312766	426	5.75	0.77	12	0.04	890.00	6629.00	15020	20231222	-65.91	4245	20241209	20.61	14850	-65.52	20240102	4245	20.61	20241209	15020	-65.91	20231222	4245	20.61	20241209	3.02	N	098120	500	41 억		1079158	N	N	0	N	00	N
81	20241217	090737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5150	60	2	1.18	8279930	1621	5.18	5090	5160	5090	6610	3570	5090	5108.32	12.98	0	-525	5236	5162	5036	4962	4836	5200	5000	42	1520	500	3560	10	1	8312766	428	5.79	0.78	12	0.02	890.00	6629.00	15020	20231222	-65.71	4245	20241209	21.32	14850	-65.32	20240102	4245	21.32	20241209	15020	-65.71	20231222	4245	21.32	20241209	3.02	N	098120	500	41 억		1079158	N	N	0	N	00	N
82	20241216	160729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5090	195	2	3.98	157638445	31315	144.76	4920	5110	4910	6360	3430	4895	5033.88	12.95	0	2538	5071	4982	4806	4717	4541	5027	4762	42	1465	500	3420	10	1	8312766	423	5.72	0.77	12	0.38	890.00	6629.00	15020	20231222	-66.11	4245	20241209	19.91	14850	-65.72	20240102	4245	19.91	20241209	15020	-66.11	20231222	4245	19.91	20241209	3.01	N	098120	500	41 억		1076620	N	N	0	N	00	N
83	20241216	150737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5080	185	2	3.78	154834365	30764	142.22	4920	5110	4910	6360	3430	4895	5032.97	12.95	0	2625	5071	4982	4806	4717	4541	5027	4762	42	1465	500	3420	10	1	8312766	422	5.71	0.77	12	0.37	890.00	6629.00	15020	20231222	-66.18	4245	20241209	19.67	14850	-65.79	20240102	4245	19.67	20241209	15020	-66.18	20231222	4245	19.67	20241209	3.01	N	098120	500	41 억		1076620	N	N	0	N	00	N
84	20241216	140737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5090	195	2	3.98	151169345	30042	138.88	4920	5110	4910	6360	3430	4895	5031.93	12.95	0	2492	5071	4982	4806	4717	4541	5027	4762	42	1465	500	3420	10	1	8312766	423	5.72	0.77	12	0.36	890.00	6629.00	15020	20231222	-66.11	4245	20241209	19.91	14850	-65.72	20240102	4245	19.91	20241209	15020	-66.11	20231222	4245	19.91	20241209	3.01	N	098120	500	41 억		1076620	N	N	0	N	00	N
85	20241216	130738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5090	195	2	3.98	136068385	27076	125.17	4920	5100	4910	6360	3430	4895	5025.42	12.95	0	2232	5071	4982	4806	4717	4541	5027	4762	42	1465	500	3420	10	1	8312766	423	5.72	0.77	12	0.33	890.00	6629.00	15020	20231222	-66.11	4245	20241209	19.91	14850	-65.72	20240102	4245	19.91	20241209	15020	-66.11	20231222	4245	19.91	20241209	3.01	N	098120	500	41 억		1076620	N	N	0	N	00	N
86	20241216	120738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5090	195	2	3.98	125861215	25066	115.87	4920	5100	4910	6360	3430	4895	5021.19	12.95	0	2114	5071	4982	4806	4717	4541	5027	4762	42	1465	500	3420	10	1	8312766	423	5.72	0.77	12	0.30	890.00	6629.00	15020	20231222	-66.11	4245	20241209	19.91	14850	-65.72	20240102	4245	19.91	20241209	15020	-66.11	20231222	4245	19.91	20241209	3.01	N	098120	500	41 억		1076620	N	N	0	N	00	N
87	20241216	110736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5050	155	2	3.17	106610185	21274	98.35	4920	5080	4910	6360	3430	4895	5011.29	12.95	0	1302	5071	4982	4806	4717	4541	5027	4762	42	1465	500	3420	10	1	8312766	420	5.67	0.76	12	0.26	890.00	6629.00	15020	20231222	-66.38	4245	20241209	18.96	14850	-65.99	20240102	4245	18.96	20241209	15020	-66.38	20231222	4245	18.96	20241209	3.01	N	098120	500	41 억		1076620	N	N	0	N	00	N
88	20241216	100737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5030	135	2	2.76	53865760	10765	49.76	4920	5080	4910	6360	3430	4895	5003.79	12.95	0	1477	5071	4982	4806	4717	4541	5027	4762	42	1465	500	3420	10	1	8312766	418	5.65	0.76	12	0.13	890.00	6629.00	15020	20231222	-66.51	4245	20241209	18.49	14850	-66.13	20240102	4245	18.49	20241209	15020	-66.51	20231222	4245	18.49	20241209	3.01	N	098120	500	41 억		1076620	N	N	0	N	00	N
89	20241216	090738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5000	105	2	2.15	18385105	3711	17.16	4920	5000	4910	6360	3430	4895	4954.22	12.95	0	184	5071	4982	4806	4717	4541	5027	4762	42	1465	500	3420	10	1	8312766	416	5.62	0.75	12	0.04	890.00	6629.00	15020	20231222	-66.71	4245	20241209	17.79	14850	-66.33	20240102	4245	17.79	20241209	15020	-66.71	20231222	4245	17.79	20241209	3.01	N	098120	500	41 억		1076620	N	N	0	N	00	N
90	20241213	160730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4895	180	2	3.82	103647015	21622	186.99	4630	4895	4630	6120	3305	4715	4793.57	12.96	0	-316	4831	4772	4701	4642	4571	4802	4672	42	1405	500	3300	5	1	8312766	407	5.50	0.74	12	0.26	890.00	6629.00	15020	20231222	-67.41	4245	20241209	15.31	14850	-67.04	20240102	4245	15.31	20241209	15020	-67.41	20231222	4245	15.31	20241209	3.03	N	098120	500	41 억		1076935	N	N	0	N	00	N
91	20241213	150735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4870	155	2	3.29	90390200	18906	163.50	4630	4885	4630	6120	3305	4715	4781.03	12.96	0	-281	4831	4772	4701	4642	4571	4802	4672	42	1405	500	3300	5	1	8312766	405	5.47	0.73	12	0.23	890.00	6629.00	15020	20231222	-67.58	4245	20241209	14.72	14850	-67.21	20240102	4245	14.72	20241209	15020	-67.58	20231222	4245	14.72	20241209	3.03	N	098120	500	41 억		1076935	N	N	0	N	00	N
92	20241213	140736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4880	165	2	3.50	85184280	17835	154.24	4630	4885	4630	6120	3305	4715	4776.24	12.96	0	-440	4831	4772	4701	4642	4571	4802	4672	42	1405	500	3300	5	1	8312766	406	5.48	0.74	12	0.21	890.00	6629.00	15020	20231222	-67.51	4245	20241209	14.96	14850	-67.14	20240102	4245	14.96	20241209	15020	-67.51	20231222	4245	14.96	20241209	3.03	N	098120	500	41 억		1076935	N	N	0	N	00	N
93	20241213	130736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4860	145	2	3.08	67629565	14226	123.03	4630	4870	4630	6120	3305	4715	4753.94	12.96	0	-405	4831	4772	4701	4642	4571	4802	4672	42	1405	500	3300	5	1	8312766	404	5.46	0.73	12	0.17	890.00	6629.00	15020	20231222	-67.64	4245	20241209	14.49	14850	-67.27	20240102	4245	14.49	20241209	15020	-67.64	20231222	4245	14.49	20241209	3.03	N	098120	500	41 억		1076935	N	N	0	N	00	N
94	20241213	120736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4780	65	2	1.38	52522315	11082	95.84	4630	4785	4630	6120	3305	4715	4739.43	12.96	0	-1357	4831	4772	4701	4642	4571	4802	4672	42	1405	500	3300	5	1	8312766	397	5.37	0.72	12	0.13	890.00	6629.00	15020	20231222	-68.18	4245	20241209	12.60	14850	-67.81	20240102	4245	12.60	20241209	15020	-68.18	20231222	4245	12.60	20241209	3.03	N	098120	500	41 억		1076935	N	N	0	N	00	N
95	20241213	110734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4785	70	2	1.48	47021600	9931	85.89	4630	4785	4630	6120	3305	4715	4734.83	12.96	0	-1183	4831	4772	4701	4642	4571	4802	4672	42	1405	500	3300	5	1	8312766	398	5.38	0.72	12	0.12	890.00	6629.00	15020	20231222	-68.14	4245	20241209	12.72	14850	-67.78	20240102	4245	12.72	20241209	15020	-68.14	20231222	4245	12.72	20241209	3.03	N	098120	500	41 억		1076935	N	N	0	N	00	N
96	20241213	100728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4740	25	2	0.53	16798945	3570	30.87	4630	4755	4630	6120	3305	4715	4705.59	12.96	0	-1475	4831	4772	4701	4642	4571	4802	4672	42	1405	500	3300	5	1	8312766	394	5.33	0.72	12	0.04	890.00	6629.00	15020	20231222	-68.44	4245	20241209	11.66	14850	-68.08	20240102	4245	11.66	20241209	15020	-68.44	20231222	4245	11.66	20241209	3.03	N	098120	500	41 억		1076935	N	N	0	N	00	N
97	20241213	090736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4725	10	2	0.21	7656780	1638	14.17	4630	4755	4630	6120	3305	4715	4674.47	12.96	0	-787	4831	4772	4701	4642	4571	4802	4672	42	1405	500	3300	5	1	8312766	393	5.31	0.71	12	0.02	890.00	6629.00	15020	20231222	-68.54	4245	20241209	11.31	14850	-68.18	20240102	4245	11.31	20241209	15020	-68.54	20231222	4245	11.31	20241209	3.03	N	098120	500	41 억		1076935	N	N	0	N	00	N
98	20241212	160738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4715	115	2	2.50	54282385	11558	83.75	4630	4760	4630	5980	3220	4600	4696.52	12.97	0	-1606	4736	4667	4551	4482	4366	4702	4517	42	1380	500	3220	5	1	8312766	392	5.30	0.71	12	0.14	890.00	6629.00	15020	20231222	-68.61	4245	20241209	11.07	14850	-68.25	20240102	4245	11.07	20241209	15020	-68.61	20231222	4245	11.07	20241209	3.07	N	098120	500	41 억		1078541	N	N	0	N	00	N
99	20241212	150730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4705	105	2	2.28	49171020	10471	75.88	4630	4760	4630	5980	3220	4600	4695.92	12.97	0	-1423	4736	4667	4551	4482	4366	4702	4517	42	1380	500	3220	5	1	8312766	391	5.29	0.71	12	0.13	890.00	6629.00	15020	20231222	-68.68	4245	20241209	10.84	14850	-68.32	20240102	4245	10.84	20241209	15020	-68.68	20231222	4245	10.84	20241209	3.07	N	098120	500	41 억		1078541	N	N	0	N	00	N
100	20241212	140729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4690	90	2	1.96	41495020	8829	63.98	4630	4760	4630	5980	3220	4600	4699.86	12.97	0	-1277	4736	4667	4551	4482	4366	4702	4517	42	1380	500	3220	5	1	8312766	390	5.27	0.71	12	0.11	890.00	6629.00	15020	20231222	-68.77	4245	20241209	10.48	14850	-68.42	20240102	4245	10.48	20241209	15020	-68.77	20231222	4245	10.48	20241209	3.07	N	098120	500	41 억		1078541	N	N	0	N	00	N
101	20241212	130726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4685	85	2	1.85	37010010	7870	57.03	4630	4760	4630	5980	3220	4600	4702.67	12.97	0	-1777	4736	4667	4551	4482	4366	4702	4517	42	1380	500	3220	5	1	8312766	389	5.26	0.71	12	0.09	890.00	6629.00	15020	20231222	-68.81	4245	20241209	10.37	14850	-68.45	20240102	4245	10.37	20241209	15020	-68.81	20231222	4245	10.37	20241209	3.07	N	098120	500	41 억		1078541	N	N	0	N	00	N
102	20241212	120715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4670	70	2	1.52	36290555	7716	55.91	4630	4760	4630	5980	3220	4600	4703.29	12.97	0	-1688	4736	4667	4551	4482	4366	4702	4517	42	1380	500	3220	5	1	8312766	388	5.25	0.70	12	0.09	890.00	6629.00	15020	20231222	-68.91	4245	20241209	10.01	14850	-68.55	20240102	4245	10.01	20241209	15020	-68.91	20231222	4245	10.01	20241209	3.07	N	098120	500	41 억		1078541	N	N	0	N	00	N
103	20241212	110726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4710	110	2	2.39	34317405	7295	52.86	4630	4760	4630	5980	3220	4600	4704.24	12.97	0	-1628	4736	4667	4551	4482	4366	4702	4517	42	1380	500	3220	5	1	8312766	392	5.29	0.71	12	0.09	890.00	6629.00	15020	20231222	-68.64	4245	20241209	10.95	14850	-68.28	20240102	4245	10.95	20241209	15020	-68.64	20231222	4245	10.95	20241209	3.07	N	098120	500	41 억		1078541	N	N	0	N	00	N
104	20241212	100724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4690	90	2	1.96	28554900	6066	43.96	4630	4760	4630	5980	3220	4600	4707.37	12.97	0	-1956	4736	4667	4551	4482	4366	4702	4517	42	1380	500	3220	5	1	8312766	390	5.27	0.71	12	0.07	890.00	6629.00	15020	20231222	-68.77	4245	20241209	10.48	14850	-68.42	20240102	4245	10.48	20241209	15020	-68.77	20231222	4245	10.48	20241209	3.07	N	098120	500	41 억		1078541	N	N	0	N	00	N
105	20241212	090731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4670	70	2	1.52	3636880	783	5.67	4630	4670	4630	5980	3220	4600	4644.80	12.97	0	323	4736	4667	4551	4482	4366	4702	4517	42	1380	500	3220	5	1	8312766	388	5.25	0.70	12	0.01	890.00	6629.00	15020	20231222	-68.91	4245	20241209	10.01	14850	-68.55	20240102	4245	10.01	20241209	15020	-68.91	20231222	4245	10.01	20241209	3.07	N	098120	500	41 억		1078541	N	N	0	N	00	N
106	20241211	160723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4600	165	2	3.72	62701620	13787	39.13	4435	4620	4435	5760	3105	4435	4547.27	12.93	0	3220	4625	4530	4390	4295	4155	4577	4342	42	1325	500	3100	5	1	8312766	382	5.17	0.69	12	0.17	890.00	6629.00	15020	20231222	-69.37	4245	20241209	8.36	14850	-69.02	20240102	4245	8.36	20241209	15020	-69.37	20231222	4245	8.36	20241209	3.09	N	098120	500	41 억		1075145	N	N	0	N	00	N
107	20241211	150635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4595	160	2	3.61	54245740	11948	33.91	4435	4620	4435	5760	3105	4435	4540.15	12.93	0	3102	4625	4530	4390	4295	4155	4577	4342	42	1325	500	3100	5	1	8312766	382	5.16	0.69	12	0.14	890.00	6629.00	15020	20231222	-69.41	4245	20241209	8.24	14850	-69.06	20240102	4245	8.24	20241209	15020	-69.41	20231222	4245	8.24	20241209	3.09	N	098120	500	41 억		1075145	N	N	0	N	00	N
108	20241211	140730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4580	145	2	3.27	50750480	11186	31.75	4435	4620	4435	5760	3105	4435	4536.96	12.93	0	2811	4625	4530	4390	4295	4155	4577	4342	42	1325	500	3100	5	1	8312766	381	5.15	0.69	12	0.13	890.00	6629.00	15020	20231222	-69.51	4245	20241209	7.89	14850	-69.16	20240102	4245	7.89	20241209	15020	-69.51	20231222	4245	7.89	20241209	3.09	N	098120	500	41 억		1075145	N	N	0	N	00	N
109	20241211	130732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4565	130	2	2.93	47744495	10529	29.89	4435	4620	4435	5760	3105	4435	4534.57	12.93	0	2519	4625	4530	4390	4295	4155	4577	4342	42	1325	500	3100	5	1	8312766	379	5.13	0.69	12	0.13	890.00	6629.00	15020	20231222	-69.61	4245	20241209	7.54	14850	-69.26	20240102	4245	7.54	20241209	15020	-69.61	20231222	4245	7.54	20241209	3.09	N	098120	500	41 억		1075145	N	N	0	N	00	N
110	20241211	120733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4600	165	2	3.72	45501620	10037	28.49	4435	4620	4435	5760	3105	4435	4533.39	12.93	0	2367	4625	4530	4390	4295	4155	4577	4342	42	1325	500	3100	5	1	8312766	382	5.17	0.69	12	0.12	890.00	6629.00	15020	20231222	-69.37	4245	20241209	8.36	14850	-69.02	20240102	4245	8.36	20241209	15020	-69.37	20231222	4245	8.36	20241209	3.09	N	098120	500	41 억		1075145	N	N	0	N	00	N
111	20241211	110729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4570	135	2	3.04	38982955	8615	24.45	4435	4620	4435	5760	3105	4435	4525.01	12.93	0	2920	4625	4530	4390	4295	4155	4577	4342	42	1325	500	3100	5	1	8312766	380	5.13	0.69	12	0.10	890.00	6629.00	15020	20231222	-69.57	4245	20241209	7.66	14850	-69.23	20240102	4245	7.66	20241209	15020	-69.57	20231222	4245	7.66	20241209	3.09	N	098120	500	41 억		1075145	N	N	0	N	00	N
112	20241211	100731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4605	170	2	3.83	31217805	6922	19.65	4435	4620	4435	5760	3105	4435	4509.94	12.93	0	2297	4625	4530	4390	4295	4155	4577	4342	42	1325	500	3100	5	1	8312766	383	5.17	0.69	12	0.08	890.00	6629.00	15020	20231222	-69.34	4245	20241209	8.48	14850	-68.99	20240102	4245	8.48	20241209	15020	-69.34	20231222	4245	8.48	20241209	3.09	N	098120	500	41 억		1075145	N	N	0	N	00	N
113	20241211	090734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4490	55	2	1.24	5889085	1323	3.76	4435	4490	4435	5760	3105	4435	4451.31	12.93	0	1014	4625	4530	4390	4295	4155	4577	4342	42	1325	500	3100	5	1	8312766	373	5.04	0.68	12	0.02	890.00	6629.00	15020	20231222	-70.11	4245	20241209	5.77	14850	-69.76	20240102	4245	5.77	20241209	15020	-70.11	20231222	4245	5.77	20241209	3.09	N	098120	500	41 억		1075145	N	N	0	N	00	N
114	20241210	160725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4435	185	2	4.35	154841515	35227	82.56	4250	4485	4250	5520	2975	4250	4395.50	12.76	0	14207	4540	4395	4320	4175	4100	4357	4137	42	1270	500	2970	5	1	8312766	369	4.98	0.67	12	0.42	890.00	6629.00	15020	20231222	-70.47	4245	20241209	4.48	14850	-70.13	20240102	4245	4.48	20241209	15020	-70.47	20231222	4245	4.48	20241209	3.08	N	098120	500	41 억		1060740	N	N	0	N	00	N
115	20241210	150726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4435	185	2	4.35	148326225	33757	79.12	4250	4485	4250	5520	2975	4250	4393.94	12.76	0	14420	4540	4395	4320	4175	4100	4357	4137	42	1270	500	2970	5	1	8312766	369	4.98	0.67	12	0.41	890.00	6629.00	15020	20231222	-70.47	4245	20241209	4.48	14850	-70.13	20240102	4245	4.48	20241209	15020	-70.47	20231222	4245	4.48	20241209	3.08	N	098120	500	41 억		1060740	N	N	0	N	00	N
116	20241210	140726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4420	170	2	4.00	144179625	32822	76.92	4250	4485	4250	5520	2975	4250	4392.77	12.76	0	14002	4540	4395	4320	4175	4100	4357	4137	42	1270	500	2970	5	1	8312766	367	4.97	0.67	12	0.39	890.00	6629.00	15020	20231222	-70.57	4245	20241209	4.12	14850	-70.24	20240102	4245	4.12	20241209	15020	-70.57	20231222	4245	4.12	20241209	3.08	N	098120	500	41 억		1060740	N	N	0	N	00	N
117	20241210	130725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4435	185	2	4.35	140022865	31880	74.72	4250	4485	4250	5520	2975	4250	4392.19	12.76	0	13748	4540	4395	4320	4175	4100	4357	4137	42	1270	500	2970	5	1	8312766	369	4.98	0.67	12	0.38	890.00	6629.00	15020	20231222	-70.47	4245	20241209	4.48	14850	-70.13	20240102	4245	4.48	20241209	15020	-70.47	20231222	4245	4.48	20241209	3.08	N	098120	500	41 억		1060740	N	N	0	N	00	N
118	20241210	120725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4425	175	2	4.12	136943885	31184	73.09	4250	4485	4250	5520	2975	4250	4391.48	12.76	0	13431	4540	4395	4320	4175	4100	4357	4137	42	1270	500	2970	5	1	8312766	368	4.97	0.67	12	0.38	890.00	6629.00	15020	20231222	-70.54	4245	20241209	4.24	14850	-70.20	20240102	4245	4.24	20241209	15020	-70.54	20231222	4245	4.24	20241209	3.08	N	098120	500	41 억		1060740	N	N	0	N	00	N
119	20241210	110725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4470	220	2	5.18	72900035	16628	38.97	4250	4485	4250	5520	2975	4250	4384.17	12.76	0	5287	4540	4395	4320	4175	4100	4357	4137	42	1270	500	2970	5	1	8312766	372	5.02	0.67	12	0.20	890.00	6629.00	15020	20231222	-70.24	4245	20241209	5.30	14850	-69.90	20240102	4245	5.30	20241209	15020	-70.24	20231222	4245	5.30	20241209	3.08	N	098120	500	41 억		1060740	N	N	0	N	00	N
120	20241210	100725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4475	225	2	5.29	66888735	15281	35.81	4250	4485	4250	5520	2975	4250	4377.25	12.76	0	4488	4540	4395	4320	4175	4100	4357	4137	42	1270	500	2970	5	1	8312766	372	5.03	0.68	12	0.18	890.00	6629.00	15020	20231222	-70.21	4245	20241209	5.42	14850	-69.87	20240102	4245	5.42	20241209	15020	-70.21	20231222	4245	5.42	20241209	3.08	N	098120	500	41 억		1060740	N	N	0	N	00	N
121	20241210	090730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4360	110	2	2.59	23067420	5347	12.53	4250	4360	4250	5520	2975	4250	4314.09	12.76	0	648	4540	4395	4320	4175	4100	4357	4137	42	1270	500	2970	5	1	8312766	362	4.90	0.66	12	0.06	890.00	6629.00	15020	20231222	-70.97	4245	20241209	2.71	14850	-70.64	20240102	4245	2.71	20241209	15020	-70.97	20231222	4245	2.71	20241209	3.08	N	098120	500	41 억		1060740	N	N	0	N	00	N
122	20241209	160723	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4250	-305	5	-6.70	181569715	42090	122.54	4315	4465	4245	5920	3190	4555	4313.90	12.86	0	-7961	4881	4717	4516	4352	4151	4800	4435	42	1365	500	3180	5	1	8312766	353	4.78	0.64	12	0.51	890.00	6629.00	15020	20231222	-71.70	4245	20241209	0.12	14850	-71.38	20240102	4245	0.12	20241209	15020	-71.70	20231222	4245	0.12	20241209	3.07	N	098120	500	41 억		1068686	N	N	0	N	00	N
123	20241209	150723	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4270	-285	5	-6.26	171055695	39621	115.36	4315	4465	4260	5920	3190	4555	4317.30	12.86	0	-7460	4881	4717	4516	4352	4151	4800	4435	42	1365	500	3180	5	1	8312766	355	4.80	0.64	12	0.48	890.00	6629.00	15020	20231222	-71.57	4260	20241209	0.23	14850	-71.25	20240102	4260	0.23	20241209	15020	-71.57	20231222	4260	0.23	20241209	3.07	N	098120	500	41 억		1068686	N	N	0	N	00	N
124	20241209	140724	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4305	-250	5	-5.49	149165585	34501	100.45	4315	4465	4285	5920	3190	4555	4323.51	12.86	0	-6641	4881	4717	4516	4352	4151	4800	4435	42	1365	500	3180	5	1	8312766	358	4.84	0.65	12	0.42	890.00	6629.00	15020	20231222	-71.34	4285	20241209	0.47	14850	-71.01	20240102	4285	0.47	20241209	15020	-71.34	20231222	4285	0.47	20241209	3.07	N	098120	500	41 억		1068686	N	N	0	N	00	N
125	20241209	130726	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4330	-225	5	-4.94	133607105	30880	89.91	4315	4465	4290	5920	3190	4555	4326.65	12.86	0	-5785	4881	4717	4516	4352	4151	4800	4435	42	1365	500	3180	5	1	8312766	360	4.87	0.65	12	0.37	890.00	6629.00	15020	20231222	-71.17	4290	20241209	0.93	14850	-70.84	20240102	4290	0.93	20241209	15020	-71.17	20231222	4290	0.93	20241209	3.07	N	098120	500	41 억		1068686	N	N	0	N	00	N
126	20241209	120722	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4325	-230	5	-5.05	111662755	25802	75.12	4315	4465	4290	5920	3190	4555	4327.68	12.86	0	-5337	4881	4717	4516	4352	4151	4800	4435	42	1365	500	3180	5	1	8312766	360	4.86	0.65	12	0.31	890.00	6629.00	15020	20231222	-71.21	4290	20241209	0.82	14850	-70.88	20240102	4290	0.82	20241209	15020	-71.21	20231222	4290	0.82	20241209	3.07	N	098120	500	41 억		1068686	N	N	0	N	00	N
127	20241209	110724	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4345	-210	5	-4.61	99295035	22935	66.77	4315	4465	4290	5920	3190	4555	4329.41	12.86	0	-4776	4881	4717	4516	4352	4151	4800	4435	42	1365	500	3180	5	1	8312766	361	4.88	0.66	12	0.28	890.00	6629.00	15020	20231222	-71.07	4290	20241209	1.28	14850	-70.74	20240102	4290	1.28	20241209	15020	-71.07	20231222	4290	1.28	20241209	3.07	N	098120	500	41 억		1068686	N	N	0	N	00	N
128	20241209	100722	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4375	-180	5	-3.95	82371865	19036	55.42	4315	4465	4290	5920	3190	4555	4327.16	12.86	0	-4892	4881	4717	4516	4352	4151	4800	4435	42	1365	500	3180	5	1	8312766	364	4.92	0.66	12	0.23	890.00	6629.00	15020	20231222	-70.87	4290	20241209	1.98	14850	-70.54	20240102	4290	1.98	20241209	15020	-70.87	20231222	4290	1.98	20241209	3.07	N	098120	500	41 억		1068686	N	N	0	N	00	N
129	20241209	090719	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4320	-235	5	-5.16	39141295	9057	26.37	4315	4465	4295	5920	3190	4555	4321.66	12.86	0	-978	4881	4717	4516	4352	4151	4800	4435	42	1365	500	3180	5	1	8312766	359	4.85	0.65	12	0.11	890.00	6629.00	15020	20231222	-71.24	4295	20241209	0.58	14850	-70.91	20240102	4295	0.58	20241209	15020	-71.24	20231222	4295	0.58	20241209	3.07	N	098120	500	41 억		1068686	N	N	0	N	00	N
130	20241206	160716	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4555	-65	5	-1.41	152550640	34276	173.50	4540	4680	4315	6000	3235	4620	4450.58	12.89	0	-3357	4840	4730	4605	4495	4370	4785	4550	42	1380	500	3230	5	1	8312766	379	5.12	0.69	12	0.41	890.00	6629.00	15020	20231222	-69.67	4315	20241206	5.56	14850	-69.33	20240102	4315	5.56	20241206	15020	-69.67	20231222	4315	5.56	20241206	3.10	N	098120	500	41 억		1071584	N	N	0	N	00	N
131	20241206	150720	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4535	-85	5	-1.84	144529850	32512	164.57	4540	4680	4315	6000	3235	4620	4445.43	12.89	0	-2763	4840	4730	4605	4495	4370	4785	4550	42	1380	500	3230	5	1	8312766	377	5.10	0.68	12	0.39	890.00	6629.00	15020	20231222	-69.81	4315	20241206	5.10	14850	-69.46	20240102	4315	5.10	20241206	15020	-69.81	20231222	4315	5.10	20241206	3.10	N	098120	500	41 억		1071584	N	N	0	N	00	N
132	20241206	140718	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4515	-105	5	-2.27	138906795	31270	158.28	4540	4680	4315	6000	3235	4620	4442.17	12.89	0	-3487	4840	4730	4605	4495	4370	4785	4550	42	1380	500	3230	5	1	8312766	375	5.07	0.68	12	0.38	890.00	6629.00	15020	20231222	-69.94	4315	20241206	4.63	14850	-69.60	20240102	4315	4.63	20241206	15020	-69.94	20231222	4315	4.63	20241206	3.10	N	098120	500	41 억		1071584	N	N	0	N	00	N
133	20241206	130719	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4480	-140	5	-3.03	135397820	30488	154.32	4540	4680	4315	6000	3235	4620	4441.02	12.89	0	-3254	4840	4730	4605	4495	4370	4785	4550	42	1380	500	3230	5	1	8312766	372	5.03	0.68	12	0.37	890.00	6629.00	15020	20231222	-70.17	4315	20241206	3.82	14850	-69.83	20240102	4315	3.82	20241206	15020	-70.17	20231222	4315	3.82	20241206	3.10	N	098120	500	41 억		1071584	N	N	0	N	00	N
134	20241206	120715	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4485	-135	5	-2.92	118281675	26701	135.15	4540	4680	4315	6000	3235	4620	4429.86	12.89	0	-3187	4840	4730	4605	4495	4370	4785	4550	42	1380	500	3230	5	1	8312766	373	5.04	0.68	12	0.32	890.00	6629.00	15020	20231222	-70.14	4315	20241206	3.94	14850	-69.80	20240102	4315	3.94	20241206	15020	-70.14	20231222	4315	3.94	20241206	3.10	N	098120	500	41 억		1071584	N	N	0	N	00	N
135	20241206	110715	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4475	-145	5	-3.14	113266960	25590	129.53	4540	4680	4315	6000	3235	4620	4426.22	12.89	0	-3072	4840	4730	4605	4495	4370	4785	4550	42	1380	500	3230	5	1	8312766	372	5.03	0.68	12	0.31	890.00	6629.00	15020	20231222	-70.21	4315	20241206	3.71	14850	-69.87	20240102	4315	3.71	20241206	15020	-70.21	20231222	4315	3.71	20241206	3.10	N	098120	500	41 억		1071584	N	N	0	N	00	N
136	20241206	100713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4530	-90	5	-1.95	17601345	3888	19.68	4540	4680	4500	6000	3235	4620	4527.09	12.89	0	-520	4840	4730	4605	4495	4370	4785	4550	42	1380	500	3230	5	1	8312766	377	5.09	0.68	12	0.05	890.00	6629.00	15020	20231222	-69.84	4460	20241204	1.57	14850	-69.49	20240102	4460	1.57	20241204	15020	-69.84	20231222	4460	1.57	20241204	3.10	N	098120	500	41 억		1071584	N	N	0	N	00	N
137	20241206	090718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4595	-25	5	-0.54	766125	167	0.85	4540	4680	4540	6000	3235	4620	4587.57	12.89	0	5	4840	4730	4605	4495	4370	4785	4550	42	1380	500	3230	5	1	8312766	382	5.16	0.69	12	0.00	890.00	6629.00	15020	20231222	-69.41	4460	20241204	3.03	14850	-69.06	20240102	4460	3.03	20241204	15020	-69.41	20231222	4460	3.03	20241204	3.10	N	098120	500	41 억		1071584	N	N	0	N	00	N
138	20241205	160706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4620	50	2	1.09	89917995	19756	31.12	4570	4715	4480	5940	3200	4570	4551.43	12.90	0	-1034	4816	4692	4576	4452	4336	4635	4395	42	1370	500	3190	5	1	8312766	384	5.19	0.70	12	0.24	890.00	6629.00	15020	20231222	-69.24	4460	20241204	3.59	14850	-68.89	20240102	4460	3.59	20241204	15020	-69.24	20231222	4460	3.59	20241204	3.32	N	098120	500	41 억		1072089	N	N	0	N	00	N
139	20241205	150710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4625	55	2	1.20	87544740	19241	30.31	4570	4715	4480	5940	3200	4570	4549.91	12.90	0	-928	4816	4692	4576	4452	4336	4635	4395	42	1370	500	3190	5	1	8312766	384	5.20	0.70	12	0.23	890.00	6629.00	15020	20231222	-69.21	4460	20241204	3.70	14850	-68.86	20240102	4460	3.70	20241204	15020	-69.21	20231222	4460	3.70	20241204	3.32	N	098120	500	41 억		1072089	N	N	0	N	00	N
140	20241205	140658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4655	85	2	1.86	77484910	17071	26.89	4570	4665	4480	5940	3200	4570	4538.98	12.90	0	-464	4816	4692	4576	4452	4336	4635	4395	42	1370	500	3190	5	1	8312766	387	5.23	0.70	12	0.21	890.00	6629.00	15020	20231222	-69.01	4460	20241204	4.37	14850	-68.65	20240102	4460	4.37	20241204	15020	-69.01	20231222	4460	4.37	20241204	3.32	N	098120	500	41 억		1072089	N	N	0	N	00	N
141	20241205	130706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4550	-20	5	-0.44	56992845	12625	19.89	4570	4630	4480	5940	3200	4570	4514.28	12.90	0	930	4816	4692	4576	4452	4336	4635	4395	42	1370	500	3190	5	1	8312766	378	5.11	0.69	12	0.15	890.00	6629.00	15020	20231222	-69.71	4460	20241204	2.02	14850	-69.36	20240102	4460	2.02	20241204	15020	-69.71	20231222	4460	2.02	20241204	3.32	N	098120	500	41 억		1072089	N	N	0	N	00	N
142	20241205	120706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4520	-50	5	-1.09	48352980	10719	16.89	4570	4630	4480	5940	3200	4570	4510.96	12.90	0	1082	4816	4692	4576	4452	4336	4635	4395	42	1370	500	3190	5	1	8312766	376	5.08	0.68	12	0.13	890.00	6629.00	15020	20231222	-69.91	4460	20241204	1.35	14850	-69.56	20240102	4460	1.35	20241204	15020	-69.91	20231222	4460	1.35	20241204	3.32	N	098120	500	41 억		1072089	N	N	0	N	00	N
143	20241205	110706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4510	-60	5	-1.31	31604630	6992	11.01	4570	4630	4490	5940	3200	4570	4520.11	12.90	0	1373	4816	4692	4576	4452	4336	4635	4395	42	1370	500	3190	5	1	8312766	375	5.07	0.68	12	0.08	890.00	6629.00	15020	20231222	-69.97	4460	20241204	1.12	14850	-69.63	20240102	4460	1.12	20241204	15020	-69.97	20231222	4460	1.12	20241204	3.32	N	098120	500	41 억		1072089	N	N	0	N	00	N
144	20241205	100702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4535	-35	5	-0.77	12118610	2676	4.22	4570	4630	4490	5940	3200	4570	4528.63	12.90	0	-828	4816	4692	4576	4452	4336	4635	4395	42	1370	500	3190	5	1	8312766	377	5.10	0.68	12	0.03	890.00	6629.00	15020	20231222	-69.81	4460	20241204	1.68	14850	-69.46	20240102	4460	1.68	20241204	15020	-69.81	20231222	4460	1.68	20241204	3.32	N	098120	500	41 억		1072089	N	N	0	N	00	N
145	20241205	090707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4555	-15	5	-0.33	1915890	419	0.66	4570	4630	4555	5940	3200	4570	4572.53	12.90	0	-72	4816	4692	4576	4452	4336	4635	4395	42	1370	500	3190	5	1	8312766	379	5.12	0.69	12	0.01	890.00	6629.00	15020	20231222	-69.67	4460	20241204	2.13	14850	-69.33	20240102	4460	2.13	20241204	15020	-69.67	20231222	4460	2.13	20241204	3.32	N	098120	500	41 억		1072089	N	N	0	N	00	N
146	20241204	160654	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4570	-155	5	-3.28	287977415	63464	121.98	4700	4700	4460	6140	3310	4725	4537.64	12.96	0	-11258	4831	4777	4671	4617	4511	4805	4645	42	1415	500	3300	5	1	8312766	380	5.13	0.69	12	0.76	890.00	6629.00	15020	20231222	-69.57	4460	20241204	2.47	14850	-69.23	20240102	4460	2.47	20241204	15020	-69.57	20231222	4460	2.47	20241204	3.32	N	098120	500	41 억		1077563	N	N	0	N	00	N
147	20241204	150655	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4560	-165	5	-3.49	280310860	61786	118.76	4700	4700	4460	6140	3310	4725	4536.80	12.96	0	-10795	4831	4777	4671	4617	4511	4805	4645	42	1415	500	3300	5	1	8312766	379	5.12	0.69	12	0.74	890.00	6629.00	15020	20231222	-69.64	4460	20241204	2.24	14850	-69.29	20240102	4460	2.24	20241204	15020	-69.64	20231222	4460	2.24	20241204	3.32	N	098120	500	41 억		1077563	N	N	0	N	00	N
148	20241204	140654	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4470	-255	5	-5.40	258653420	56966	109.49	4700	4700	4465	6140	3310	4725	4540.49	12.96	0	-8280	4831	4777	4671	4617	4511	4805	4645	42	1415	500	3300	5	1	8312766	372	5.02	0.67	12	0.69	890.00	6629.00	15020	20231222	-70.24	4465	20241204	0.11	14850	-69.90	20240102	4465	0.11	20241204	15020	-70.24	20231222	4465	0.11	20241204	3.32	N	098120	500	41 억		1077563	N	N	0	N	00	N
149	20241204	130652	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4565	-160	5	-3.39	188055080	41181	79.15	4700	4700	4470	6140	3310	4725	4566.55	12.96	0	-7201	4831	4777	4671	4617	4511	4805	4645	42	1415	500	3300	5	1	8312766	379	5.13	0.69	12	0.50	890.00	6629.00	15020	20231222	-69.61	4470	20241204	2.13	14850	-69.26	20240102	4470	2.13	20241204	15020	-69.61	20231222	4470	2.13	20241204	3.32	N	098120	500	41 억		1077563	N	N	0	N	00	N
150	20241204	120650	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4495	-230	5	-4.87	177665345	38874	74.72	4700	4700	4470	6140	3310	4725	4570.29	12.96	0	-6332	4831	4777	4671	4617	4511	4805	4645	42	1415	500	3300	5	1	8312766	374	5.05	0.68	12	0.47	890.00	6629.00	15020	20231222	-70.07	4470	20241204	0.56	14850	-69.73	20240102	4470	0.56	20241204	15020	-70.07	20231222	4470	0.56	20241204	3.32	N	098120	500	41 억		1077563	N	N	0	N	00	N
151	20241204	110642	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4515	-210	5	-4.44	142112870	30969	59.52	4700	4700	4490	6140	3310	4725	4588.88	12.96	0	-2392	4831	4777	4671	4617	4511	4805	4645	42	1415	500	3300	5	1	8312766	375	5.07	0.68	12	0.37	890.00	6629.00	15020	20231222	-69.94	4490	20241204	0.56	14850	-69.60	20240102	4490	0.56	20241204	15020	-69.94	20231222	4490	0.56	20241204	3.32	N	098120	500	41 억		1077563	N	N	0	N	00	N
152	20241204	100644	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4600	-125	5	-2.65	85546035	18444	35.45	4700	4700	4565	6140	3310	4725	4638.15	12.96	0	-4658	4831	4777	4671	4617	4511	4805	4645	42	1415	500	3300	5	1	8312766	382	5.17	0.69	12	0.22	890.00	6629.00	15020	20231222	-69.37	4565	20241204	0.77	14850	-69.02	20240102	4565	0.77	20241204	15020	-69.37	20231222	4565	0.77	20241204	3.32	N	098120	500	41 억		1077563	N	N	0	N	00	N
153	20241204	090656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4640	-85	5	-1.80	12628495	2692	5.17	4700	4700	4640	6140	3310	4725	4691.12	12.96	0	-469	4831	4777	4671	4617	4511	4805	4645	42	1415	500	3300	5	1	8312766	386	5.21	0.70	12	0.03	890.00	6629.00	15020	20231222	-69.11	4565	20241203	1.64	14850	-68.75	20240102	4565	1.64	20241203	15020	-69.11	20231222	4565	1.64	20241203	3.32	N	098120	500	41 억		1077563	N	N	0	N	00	N
154	20241203	160720	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4725	145	2	3.17	239215385	51950	169.59	4580	4725	4565	5950	3210	4580	4603.91	12.83	0	11086	4873	4726	4653	4506	4433	4690	4470	42	1370	500	3200	5	1	8312766	393	5.31	0.71	12	0.62	890.00	6629.00	15020	20231222	-68.54	4565	20241203	3.50	14850	-68.18	20240102	4565	3.50	20241203	15020	-68.54	20231222	4565	3.50	20241203	3.37	N	098120	500	41 억		1066461	N	N	0	N	00	N
155	20241203	150748	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4695	115	2	2.51	230818715	50170	163.78	4580	4695	4565	5950	3210	4580	4600.73	12.83	0	11022	4873	4726	4653	4506	4433	4690	4470	42	1370	500	3200	5	1	8312766	390	5.28	0.71	12	0.60	890.00	6629.00	15020	20231222	-68.74	4565	20241203	2.85	14850	-68.38	20240102	4565	2.85	20241203	15020	-68.74	20231222	4565	2.85	20241203	3.37	N	098120	500	41 억		1066461	N	N	0	N	00	N
156	20241203	140737	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4625	45	2	0.98	201901505	43937	143.43	4580	4630	4565	5950	3210	4580	4595.25	12.83	0	9823	4873	4726	4653	4506	4433	4690	4470	42	1370	500	3200	5	1	8312766	384	5.20	0.70	12	0.53	890.00	6629.00	15020	20231222	-69.21	4565	20241203	1.31	14850	-68.86	20240102	4565	1.31	20241203	15020	-69.21	20231222	4565	1.31	20241203	3.37	N	098120	500	41 억		1066461	N	N	0	N	00	N
157	20241203	130736	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4630	50	2	1.09	199074360	43324	141.43	4580	4630	4565	5950	3210	4580	4595.01	12.83	0	9710	4873	4726	4653	4506	4433	4690	4470	42	1370	500	3200	5	1	8312766	385	5.20	0.70	12	0.52	890.00	6629.00	15020	20231222	-69.17	4565	20241203	1.42	14850	-68.82	20240102	4565	1.42	20241203	15020	-69.17	20231222	4565	1.42	20241203	3.37	N	098120	500	41 억		1066461	N	N	0	N	00	N
158	20241203	120746	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4600	20	2	0.44	89457080	19496	63.64	4580	4625	4565	5950	3210	4580	4588.48	12.83	0	1310	4873	4726	4653	4506	4433	4690	4470	42	1370	500	3200	5	1	8312766	382	5.17	0.69	12	0.23	890.00	6629.00	15020	20231222	-69.37	4565	20241203	0.77	14850	-69.02	20240102	4565	0.77	20241203	15020	-69.37	20231222	4565	0.77	20241203	3.37	N	098120	500	41 억		1066461	N	N	0	N	00	N
159	20241203	110730	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4590	10	2	0.22	34006425	7421	24.23	4580	4625	4565	5950	3210	4580	4582.46	12.83	0	910	4873	4726	4653	4506	4433	4690	4470	42	1370	500	3200	5	1	8312766	382	5.16	0.69	12	0.09	890.00	6629.00	15020	20231222	-69.44	4565	20241203	0.55	14850	-69.09	20240102	4565	0.55	20241203	15020	-69.44	20231222	4565	0.55	20241203	3.37	N	098120	500	41 억		1066461	N	N	0	N	00	N
160	20241203	100719	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4580	0	3	0.00	22008500	4802	15.68	4580	4625	4575	5950	3210	4580	4583.19	12.83	0	584	4873	4726	4653	4506	4433	4690	4470	42	1370	500	3200	5	1	8312766	381	5.15	0.69	12	0.06	890.00	6629.00	15020	20231222	-69.51	4575	20241203	0.11	14850	-69.16	20240102	4575	0.11	20241203	15020	-69.51	20231222	4575	0.11	20241203	3.37	N	098120	500	41 억		1066461	N	N	0	N	00	N
161	20241203	090712	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4620	40	2	0.87	17410720	3800	12.40	4580	4625	4580	5950	3210	4580	4581.77	12.83	0	962	4873	4726	4653	4506	4433	4690	4470	42	1370	500	3200	5	1	8312766	384	5.19	0.70	12	0.05	890.00	6629.00	15020	20231222	-69.24	4580	20241203	0.87	14850	-68.89	20240102	4580	0.87	20241203	15020	-69.24	20231222	4580	0.87	20241203	3.37	N	098120	500	41 억		1066461	N	N	0	N	00	N
162	20241202	160701	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4580	-235	5	-4.88	141531990	30482	151.95	4750	4800	4580	6250	3375	4815	4643.32	12.90	0	-5591	5008	4911	4823	4726	4638	4867	4682	42	1435	500	3370	5	1	8312766	381	5.15	0.69	12	0.37	890.00	6629.00	15020	20231222	-69.51	4580	20241202	0.00	14850	-69.16	20240102	4580	0.00	20241202	15020	-69.51	20231222	4580	0.00	20241202	3.39	N	098120	500	41 억		1072080	N	N	0	N	00	N
163	20241202	150758	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4625	-190	5	-3.95	131371175	28264	140.89	4750	4800	4590	6250	3375	4815	4648.00	12.90	0	-5083	5008	4911	4823	4726	4638	4867	4682	42	1435	500	3370	5	1	8312766	384	5.20	0.70	12	0.34	890.00	6629.00	15020	20231222	-69.21	4590	20241202	0.76	14850	-68.86	20240102	4590	0.76	20241202	15020	-69.21	20231222	4590	0.76	20241202	3.39	N	098120	500	41 억		1072080	N	N	0	N	00	N
164	20241202	140724	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4645	-170	5	-3.53	88897310	19049	94.96	4750	4800	4600	6250	3375	4815	4666.77	12.90	0	-4072	5008	4911	4823	4726	4638	4867	4682	42	1435	500	3370	5	1	8312766	386	5.22	0.70	12	0.23	890.00	6629.00	15020	20231222	-69.07	4600	20241202	0.98	14850	-68.72	20240102	4600	0.98	20241202	15020	-69.07	20231222	4600	0.98	20241202	3.39	N	098120	500	41 억		1072080	N	N	0	N	00	N
165	20241202	130718	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4610	-205	5	-4.26	84308110	18056	90.01	4750	4800	4600	6250	3375	4815	4669.26	12.90	0	-4074	5008	4911	4823	4726	4638	4867	4682	42	1435	500	3370	5	1	8312766	383	5.18	0.70	12	0.22	890.00	6629.00	15020	20231222	-69.31	4600	20241202	0.22	14850	-68.96	20240102	4600	0.22	20241202	15020	-69.31	20231222	4600	0.22	20241202	3.39	N	098120	500	41 억		1072080	N	N	0	N	00	N
166	20241202	120733	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4620	-195	5	-4.05	69751155	14898	74.26	4750	4800	4620	6250	3375	4815	4681.91	12.90	0	-3166	5008	4911	4823	4726	4638	4867	4682	42	1435	500	3370	5	1	8312766	384	5.19	0.70	12	0.18	890.00	6629.00	15020	20231222	-69.24	4620	20241202	0.00	14850	-68.89	20240102	4620	0.00	20241202	15020	-69.24	20231222	4620	0.00	20241202	3.39	N	098120	500	41 억		1072080	N	N	0	N	00	N
167	20241202	110653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4695	-120	5	-2.49	37669600	7998	39.87	4750	4800	4690	6250	3375	4815	4709.88	12.90	0	-1217	5008	4911	4823	4726	4638	4867	4682	42	1435	500	3370	5	1	8312766	390	5.28	0.71	12	0.10	890.00	6629.00	15020	20231222	-68.74	4670	20241114	0.54	14850	-68.38	20240102	4670	0.54	20241114	15020	-68.74	20231222	4670	0.54	20241114	3.39	N	098120	500	41 억		1072080	N	N	0	N	00	N
168	20241202	100655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4740	-75	5	-1.56	36111120	7667	38.22	4750	4800	4690	6250	3375	4815	4709.94	12.90	0	-912	5008	4911	4823	4726	4638	4867	4682	42	1435	500	3370	5	1	8312766	394	5.33	0.72	12	0.09	890.00	6629.00	15020	20231222	-68.44	4670	20241114	1.50	14850	-68.08	20240102	4670	1.50	20241114	15020	-68.44	20231222	4670	1.50	20241114	3.39	N	098120	500	41 억		1072080	N	N	0	N	00	N
169	20241202	090654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4795	-20	5	-0.42	869580	183	0.91	4750	4800	4750	6250	3375	4815	4751.80	12.90	0	21	5008	4911	4823	4726	4638	4867	4682	42	1435	500	3370	5	1	8312766	399	5.39	0.72	12	0.00	890.00	6629.00	15020	20231222	-68.08	4670	20241114	2.68	14850	-67.71	20240102	4670	2.68	20241114	15020	-68.08	20231222	4670	2.68	20241114	3.39	N	098120	500	41 억		1072080	N	N	0	N	00	N