KissMeData/125210/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	160857	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5870	110	2	1.91	276094460	47367	121.36	5660	5880	5660	7480	4040	5760	5807.49	1.57	6632	6634	6053	5906	5753	5606	5453	5980	5680	82	1720	500	4140	10	1	16496790	968	7.44	1.41	12	0.29	789.00	4169.00	13260	20240111	-55.73	4920	20241209	19.31	13260	-55.73	20240111	4920	19.31	20241209	13260	-55.73	20240111	4920	19.31	20241209	4.07	N	125210	500	82 억		259301	N	N	0	N	00	N
3	20241231	150847	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5870	110	2	1.91	276094460	47367	121.36	5660	5880	5660	7480	4040	5760	5807.49	1.57	6632	6634	6053	5906	5753	5606	5453	5980	5680	82	1720	500	4140	10	1	16496790	968	7.44	1.41	12	0.29	789.00	4169.00	13260	20240111	-55.73	4920	20241209	19.31	13260	-55.73	20240111	4920	19.31	20241209	13260	-55.73	20240111	4920	19.31	20241209	4.07	N	125210	500	82 억		259301	N	N	0	N	00	N
4	20241231	140855	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5870	110	2	1.91	276094460	47367	121.36	5660	5880	5660	7480	4040	5760	5807.49	1.57	6632	6634	6053	5906	5753	5606	5453	5980	5680	82	1720	500	4140	10	1	16496790	968	7.44	1.41	12	0.29	789.00	4169.00	13260	20240111	-55.73	4920	20241209	19.31	13260	-55.73	20240111	4920	19.31	20241209	13260	-55.73	20240111	4920	19.31	20241209	4.07	N	125210	500	82 억		259301	N	N	0	N	00	N
5	20241231	130857	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5870	110	2	1.91	276094460	47367	121.36	5660	5880	5660	7480	4040	5760	5807.49	1.57	6632	6634	6053	5906	5753	5606	5453	5980	5680	82	1720	500	4140	10	1	16496790	968	7.44	1.41	12	0.29	789.00	4169.00	13260	20240111	-55.73	4920	20241209	19.31	13260	-55.73	20240111	4920	19.31	20241209	13260	-55.73	20240111	4920	19.31	20241209	4.07	N	125210	500	82 억		259301	N	N	0	N	00	N
6	20241231	120856	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5870	110	2	1.91	276094460	47367	121.36	5660	5880	5660	7480	4040	5760	5807.49	1.57	6632	6634	6053	5906	5753	5606	5453	5980	5680	82	1720	500	4140	10	1	16496790	968	7.44	1.41	12	0.29	789.00	4169.00	13260	20240111	-55.73	4920	20241209	19.31	13260	-55.73	20240111	4920	19.31	20241209	13260	-55.73	20240111	4920	19.31	20241209	4.07	N	125210	500	82 억		259301	N	N	0	N	00	N
7	20241231	110854	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5870	110	2	1.91	276094460	47367	121.36	5660	5880	5660	7480	4040	5760	5807.49	1.57	6632	6634	6053	5906	5753	5606	5453	5980	5680	82	1720	500	4140	10	1	16496790	968	7.44	1.41	12	0.29	789.00	4169.00	13260	20240111	-55.73	4920	20241209	19.31	13260	-55.73	20240111	4920	19.31	20241209	13260	-55.73	20240111	4920	19.31	20241209	4.07	N	125210	500	82 억		259301	N	N	0	N	00	N
8	20241231	100848	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5870	110	2	1.91	276094460	47367	121.36	5660	5880	5660	7480	4040	5760	5807.49	1.57	6632	6634	6053	5906	5753	5606	5453	5980	5680	82	1720	500	4140	10	1	16496790	968	7.44	1.41	12	0.29	789.00	4169.00	13260	20240111	-55.73	4920	20241209	19.31	13260	-55.73	20240111	4920	19.31	20241209	13260	-55.73	20240111	4920	19.31	20241209	4.07	N	125210	500	82 억		259301	N	N	0	N	00	N
9	20241231	090857	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5870	110	2	1.91	276094460	47367	121.36	5660	5880	5660	7480	4040	5760	5807.49	1.57	6632	6634	6053	5906	5753	5606	5453	5980	5680	82	1720	500	4140	10	1	16496790	968	7.44	1.41	12	0.29	789.00	4169.00	13260	20240111	-55.73	4920	20241209	19.31	13260	-55.73	20240111	4920	19.31	20241209	13260	-55.73	20240111	4920	19.31	20241209	4.07	N	125210	500	82 억		259301	N	N	0	N	00	N
10	20241230	160851	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5870	110	2	1.91	194057550	33415	85.61	5660	5880	5660	7480	4040	5760	5807.49	1.53	0	6634	6053	5906	5753	5606	5453	5980	5680	82	1720	500	4140	10	1	16496790	968	7.44	1.41	12	0.20	789.00	4169.00	13260	20240111	-55.73	4920	20241209	19.31	13260	-55.73	20240111	4920	19.31	20241209	13260	-55.73	20240111	4920	19.31	20241209	4.07	N	125210	500	82 억		252669	N	N	0	N	00	N
11	20241230	150854	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5870	110	2	1.91	185045140	31879	81.68	5660	5880	5660	7480	4040	5760	5804.61	1.53	0	6728	6053	5906	5753	5606	5453	5980	5680	82	1720	500	4140	10	1	16496790	968	7.44	1.41	12	0.19	789.00	4169.00	13260	20240111	-55.73	4920	20241209	19.31	13260	-55.73	20240111	4920	19.31	20241209	13260	-55.73	20240111	4920	19.31	20241209	4.07	N	125210	500	82 억		252669	N	N	0	N	00	N
12	20241230	140853	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5850	90	2	1.56	157723210	27203	69.70	5660	5880	5660	7480	4040	5760	5798.01	1.53	0	5928	6053	5906	5753	5606	5453	5980	5680	82	1720	500	4140	10	1	16496790	965	7.41	1.40	12	0.16	789.00	4169.00	13260	20240111	-55.88	4920	20241209	18.90	13260	-55.88	20240111	4920	18.90	20241209	13260	-55.88	20240111	4920	18.90	20241209	4.07	N	125210	500	82 억		252669	N	N	0	N	00	N
13	20241230	130854	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5830	70	2	1.22	124442720	21510	55.11	5660	5860	5660	7480	4040	5760	5785.34	1.53	0	5416	6053	5906	5753	5606	5453	5980	5680	82	1720	500	4140	10	1	16496790	962	7.39	1.40	12	0.13	789.00	4169.00	13260	20240111	-56.03	4920	20241209	18.50	13260	-56.03	20240111	4920	18.50	20241209	13260	-56.03	20240111	4920	18.50	20241209	4.07	N	125210	500	82 억		252669	N	N	0	N	00	N
14	20241230	120851	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5820	60	2	1.04	112111930	19385	49.67	5660	5860	5660	7480	4040	5760	5783.44	1.53	0	4819	6053	5906	5753	5606	5453	5980	5680	82	1720	500	4140	10	1	16496790	960	7.38	1.40	12	0.12	789.00	4169.00	13260	20240111	-56.11	4920	20241209	18.29	13260	-56.11	20240111	4920	18.29	20241209	13260	-56.11	20240111	4920	18.29	20241209	4.07	N	125210	500	82 억		252669	N	N	0	N	00	N
15	20241230	110853	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5820	60	2	1.04	95367870	16492	42.25	5660	5860	5660	7480	4040	5760	5782.67	1.53	0	3769	6053	5906	5753	5606	5453	5980	5680	82	1720	500	4140	10	1	16496790	960	7.38	1.40	12	0.10	789.00	4169.00	13260	20240111	-56.11	4920	20241209	18.29	13260	-56.11	20240111	4920	18.29	20241209	13260	-56.11	20240111	4920	18.29	20241209	4.07	N	125210	500	82 억		252669	N	N	0	N	00	N
16	20241230	100852	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5810	50	2	0.87	83952380	14536	37.24	5660	5820	5660	7480	4040	5760	5775.48	1.53	0	3237	6053	5906	5753	5606	5453	5980	5680	82	1720	500	4140	10	1	16496790	958	7.36	1.39	12	0.09	789.00	4169.00	13260	20240111	-56.18	4920	20241209	18.09	13260	-56.18	20240111	4920	18.09	20241209	13260	-56.18	20240111	4920	18.09	20241209	4.07	N	125210	500	82 억		252669	N	N	0	N	00	N
17	20241230	090854	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5740	-20	5	-0.35	3024150	529	1.36	5660	5750	5660	7480	4040	5760	5716.73	1.53	0	-1	6053	5906	5753	5606	5453	5980	5680	82	1720	500	4140	10	1	16496790	947	7.28	1.38	12	0.00	789.00	4169.00	13260	20240111	-56.71	4920	20241209	16.67	13260	-56.71	20240111	4920	16.67	20241209	13260	-56.71	20240111	4920	16.67	20241209	4.07	N	125210	500	82 억		252669	N	N	0	N	00	N
18	20241227	160850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5760	-30	5	-0.52	222361190	39003	78.97	5740	5900	5600	7520	4060	5790	5701.13	1.47	0	11452	6236	6012	5876	5652	5516	5945	5585	82	1730	500	4160	10	1	16496790	950	7.30	1.38	12	0.24	789.00	4169.00	13260	20240111	-56.56	4920	20241209	17.07	13260	-56.56	20240111	4920	17.07	20241209	13260	-56.56	20240111	4920	17.07	20241209	4.02	N	125210	500	82 억		242788	N	N	0	N	00	N
19	20241227	150849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5710	-80	5	-1.38	215844230	37870	76.68	5740	5900	5600	7520	4060	5790	5699.61	1.47	0	11483	6236	6012	5876	5652	5516	5945	5585	82	1730	500	4160	10	1	16496790	942	7.24	1.37	12	0.23	789.00	4169.00	13260	20240111	-56.94	4920	20241209	16.06	13260	-56.94	20240111	4920	16.06	20241209	13260	-56.94	20240111	4920	16.06	20241209	4.02	N	125210	500	82 억		242788	N	N	0	N	00	N
20	20241227	140851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5670	-120	5	-2.07	192011310	33710	68.26	5740	5900	5600	7520	4060	5790	5695.97	1.47	0	10470	6236	6012	5876	5652	5516	5945	5585	82	1730	500	4160	10	1	16496790	935	7.19	1.36	12	0.20	789.00	4169.00	13260	20240111	-57.24	4920	20241209	15.24	13260	-57.24	20240111	4920	15.24	20241209	13260	-57.24	20240111	4920	15.24	20241209	4.02	N	125210	500	82 억		242788	N	N	0	N	00	N
21	20241227	130849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5670	-120	5	-2.07	167981760	29459	59.65	5740	5900	5620	7520	4060	5790	5702.22	1.47	0	9774	6236	6012	5876	5652	5516	5945	5585	82	1730	500	4160	10	1	16496790	935	7.19	1.36	12	0.18	789.00	4169.00	13260	20240111	-57.24	4920	20241209	15.24	13260	-57.24	20240111	4920	15.24	20241209	13260	-57.24	20240111	4920	15.24	20241209	4.02	N	125210	500	82 억		242788	N	N	0	N	00	N
22	20241227	120851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5640	-150	5	-2.59	115847450	20231	40.96	5740	5900	5630	7520	4060	5790	5726.23	1.47	0	5005	6236	6012	5876	5652	5516	5945	5585	82	1730	500	4160	10	1	16496790	930	7.15	1.35	12	0.12	789.00	4169.00	13260	20240111	-57.47	4920	20241209	14.63	13260	-57.47	20240111	4920	14.63	20241209	13260	-57.47	20240111	4920	14.63	20241209	4.02	N	125210	500	82 억		242788	N	N	0	N	00	N
23	20241227	110848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5680	-110	5	-1.90	86132370	14983	30.34	5740	5900	5630	7520	4060	5790	5748.67	1.47	0	4394	6236	6012	5876	5652	5516	5945	5585	82	1730	500	4160	10	1	16496790	937	7.20	1.36	12	0.09	789.00	4169.00	13260	20240111	-57.16	4920	20241209	15.45	13260	-57.16	20240111	4920	15.45	20241209	13260	-57.16	20240111	4920	15.45	20241209	4.02	N	125210	500	82 억		242788	N	N	0	N	00	N
24	20241227	100847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5830	40	2	0.69	52045370	9076	18.38	5740	5900	5630	7520	4060	5790	5734.40	1.47	0	5473	6236	6012	5876	5652	5516	5945	5585	82	1730	500	4160	10	1	16496790	962	7.39	1.40	12	0.06	789.00	4169.00	13260	20240111	-56.03	4920	20241209	18.50	13260	-56.03	20240111	4920	18.50	20241209	13260	-56.03	20240111	4920	18.50	20241209	4.02	N	125210	500	82 억		242788	N	N	0	N	00	N
25	20241227	090851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	0	3	0.00	7011310	1221	2.47	5740	5790	5710	7520	4060	5790	5742.27	1.47	0	524	6236	6012	5876	5652	5516	5945	5585	82	1730	500	4160	10	1	16496790	955	7.34	1.39	12	0.01	789.00	4169.00	13260	20240111	-56.33	4920	20241209	17.68	13260	-56.33	20240111	4920	17.68	20241209	13260	-56.33	20240111	4920	17.68	20241209	4.02	N	125210	500	82 억		242788	N	N	0	N	00	N
26	20241226	160844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	-160	5	-2.69	290466780	49288	109.41	6090	6100	5740	7730	4170	5950	5893.26	1.49	0	-2970	6103	6026	5953	5876	5803	6065	5915	82	1780	500	4280	10	1	16496790	955	7.34	1.39	12	0.30	789.00	4169.00	13260	20240111	-56.33	4920	20241209	17.68	13260	-56.33	20240111	4920	17.68	20241209	13260	-56.33	20240111	4920	17.68	20241209	4.03	N	125210	500	82 억		245758	N	N	0	N	00	N
27	20241226	150841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5820	-130	5	-2.18	257829990	43652	96.90	6090	6100	5740	7730	4170	5950	5906.49	1.49	0	-3890	6103	6026	5953	5876	5803	6065	5915	82	1780	500	4280	10	1	16496790	960	7.38	1.40	12	0.26	789.00	4169.00	13260	20240111	-56.11	4920	20241209	18.29	13260	-56.11	20240111	4920	18.29	20241209	13260	-56.11	20240111	4920	18.29	20241209	4.03	N	125210	500	82 억		245758	N	N	0	N	00	N
28	20241226	140841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	-150	5	-2.52	227249300	38382	85.20	6090	6100	5740	7730	4170	5950	5920.73	1.49	0	-5591	6103	6026	5953	5876	5803	6065	5915	82	1780	500	4280	10	1	16496790	957	7.35	1.39	12	0.23	789.00	4169.00	13260	20240111	-56.26	4920	20241209	17.89	13260	-56.26	20240111	4920	17.89	20241209	13260	-56.26	20240111	4920	17.89	20241209	4.03	N	125210	500	82 억		245758	N	N	0	N	00	N
29	20241226	130843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5900	-50	5	-0.84	169243640	28399	63.04	6090	6100	5850	7730	4170	5950	5959.49	1.49	0	-3397	6103	6026	5953	5876	5803	6065	5915	82	1780	500	4280	10	1	16496790	973	7.48	1.42	12	0.17	789.00	4169.00	13260	20240111	-55.51	4920	20241209	19.92	13260	-55.51	20240111	4920	19.92	20241209	13260	-55.51	20240111	4920	19.92	20241209	4.03	N	125210	500	82 억		245758	N	N	0	N	00	N
30	20241226	120840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5900	-50	5	-0.84	155993250	26147	58.04	6090	6100	5850	7730	4170	5950	5966.01	1.49	0	-2846	6103	6026	5953	5876	5803	6065	5915	82	1780	500	4280	10	1	16496790	973	7.48	1.42	12	0.16	789.00	4169.00	13260	20240111	-55.51	4920	20241209	19.92	13260	-55.51	20240111	4920	19.92	20241209	13260	-55.51	20240111	4920	19.92	20241209	4.03	N	125210	500	82 억		245758	N	N	0	N	00	N
31	20241226	110840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5950	0	3	0.00	137742330	23041	51.15	6090	6100	5890	7730	4170	5950	5978.14	1.49	0	-2491	6103	6026	5953	5876	5803	6065	5915	82	1780	500	4280	10	1	16496790	982	7.54	1.43	12	0.14	789.00	4169.00	13260	20240111	-55.13	4920	20241209	20.93	13260	-55.13	20240111	4920	20.93	20241209	13260	-55.13	20240111	4920	20.93	20241209	4.03	N	125210	500	82 억		245758	N	N	0	N	00	N
32	20241226	100842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5910	-40	5	-0.67	107060070	17852	39.63	6090	6100	5900	7730	4170	5950	5997.09	1.49	0	-1932	6103	6026	5953	5876	5803	6065	5915	82	1780	500	4280	10	1	16496790	975	7.49	1.42	12	0.11	789.00	4169.00	13260	20240111	-55.43	4920	20241209	20.12	13260	-55.43	20240111	4920	20.12	20241209	13260	-55.43	20240111	4920	20.12	20241209	4.03	N	125210	500	82 억		245758	N	N	0	N	00	N
33	20241226	090842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6030	80	2	1.34	50965350	8423	18.70	6090	6100	6000	7730	4170	5950	6050.74	1.49	0	-86	6103	6026	5953	5876	5803	6065	5915	82	1780	500	4280	10	1	16496790	995	7.64	1.45	12	0.05	789.00	4169.00	13260	20240111	-54.52	4920	20241209	22.56	13260	-54.52	20240111	4920	22.56	20241209	13260	-54.52	20240111	4920	22.56	20241209	4.03	N	125210	500	82 억		245758	N	N	0	N	00	N
34	20241224	160842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5950	10	2	0.17	264221420	44434	224.60	5910	6030	5880	7720	4160	5940	5946.38	1.45	0	5824	6093	6016	5933	5856	5773	6055	5895	82	1780	500	4270	10	1	16496790	982	7.54	1.43	12	0.27	789.00	4169.00	13260	20240111	-55.13	4920	20241209	20.93	13260	-55.13	20240111	4920	20.93	20241209	13260	-55.13	20240111	4920	20.93	20241209	4.06	N	125210	500	82 억		239046	N	N	0	N	00	N
35	20241224	150840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5930	-10	5	-0.17	252890300	42527	214.96	5910	6030	5880	7720	4160	5940	5946.58	1.45	0	6480	6093	6016	5933	5856	5773	6055	5895	82	1780	500	4270	10	1	16496790	978	7.52	1.42	12	0.26	789.00	4169.00	13260	20240111	-55.28	4920	20241209	20.53	13260	-55.28	20240111	4920	20.53	20241209	13260	-55.28	20240111	4920	20.53	20241209	4.06	N	125210	500	82 억		239046	N	N	0	N	00	N
36	20241224	140839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5950	10	2	0.17	226600040	38127	192.72	5910	6030	5880	7720	4160	5940	5943.30	1.45	0	7092	6093	6016	5933	5856	5773	6055	5895	82	1780	500	4270	10	1	16496790	982	7.54	1.43	12	0.23	789.00	4169.00	13260	20240111	-55.13	4920	20241209	20.93	13260	-55.13	20240111	4920	20.93	20241209	13260	-55.13	20240111	4920	20.93	20241209	4.06	N	125210	500	82 억		239046	N	N	0	N	00	N
37	20241224	130841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5890	-50	5	-0.84	194171590	32661	165.09	5910	6030	5880	7720	4160	5940	5945.06	1.45	0	6448	6093	6016	5933	5856	5773	6055	5895	82	1780	500	4270	10	1	16496790	972	7.47	1.41	12	0.20	789.00	4169.00	13260	20240111	-55.58	4920	20241209	19.72	13260	-55.58	20240111	4920	19.72	20241209	13260	-55.58	20240111	4920	19.72	20241209	4.06	N	125210	500	82 억		239046	N	N	0	N	00	N
38	20241224	120839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5940	0	3	0.00	163775530	27505	139.03	5910	6030	5880	7720	4160	5940	5954.39	1.45	0	8261	6093	6016	5933	5856	5773	6055	5895	82	1780	500	4270	10	1	16496790	980	7.53	1.42	12	0.17	789.00	4169.00	13260	20240111	-55.20	4920	20241209	20.73	13260	-55.20	20240111	4920	20.73	20241209	13260	-55.20	20240111	4920	20.73	20241209	4.06	N	125210	500	82 억		239046	N	N	0	N	00	N
39	20241224	110842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5950	10	2	0.17	141143120	23674	119.66	5910	6030	5880	7720	4160	5940	5961.95	1.45	0	6928	6093	6016	5933	5856	5773	6055	5895	82	1780	500	4270	10	1	16496790	982	7.54	1.43	12	0.14	789.00	4169.00	13260	20240111	-55.13	4920	20241209	20.93	13260	-55.13	20240111	4920	20.93	20241209	13260	-55.13	20240111	4920	20.93	20241209	4.06	N	125210	500	82 억		239046	N	N	0	N	00	N
40	20241224	100841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5930	-10	5	-0.17	110058960	18478	93.40	5910	6030	5880	7720	4160	5940	5956.22	1.45	0	8716	6093	6016	5933	5856	5773	6055	5895	82	1780	500	4270	10	1	16496790	978	7.52	1.42	12	0.11	789.00	4169.00	13260	20240111	-55.28	4920	20241209	20.53	13260	-55.28	20240111	4920	20.53	20241209	13260	-55.28	20240111	4920	20.53	20241209	4.06	N	125210	500	82 억		239046	N	N	0	N	00	N
41	20241224	090844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5930	-10	5	-0.17	10688770	1800	9.10	5910	5970	5910	7720	4160	5940	5938.21	1.45	0	536	6093	6016	5933	5856	5773	6055	5895	82	1780	500	4270	10	1	16496790	978	7.52	1.42	12	0.01	789.00	4169.00	13260	20240111	-55.28	4920	20241209	20.53	13260	-55.28	20240111	4920	20.53	20241209	13260	-55.28	20240111	4920	20.53	20241209	4.06	N	125210	500	82 억		239046	N	N	0	N	00	N
42	20241223	160834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5940	10	2	0.17	115932280	19504	36.57	5860	6010	5850	7700	4160	5930	5944.10	1.43	0	3085	6323	6126	5963	5766	5603	6045	5685	82	1770	500	4260	10	1	16496790	980	7.53	1.42	12	0.12	789.00	4169.00	13260	20240111	-55.20	4920	20241209	20.73	13260	-55.20	20240111	4920	20.73	20241209	13260	-55.20	20240111	4920	20.73	20241209	4.04	N	125210	500	82 억		236095	N	N	0	N	00	N
43	20241223	150839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5950	20	2	0.34	105355930	17724	33.23	5860	6010	5850	7700	4160	5930	5944.25	1.43	0	2433	6323	6126	5963	5766	5603	6045	5685	82	1770	500	4260	10	1	16496790	982	7.54	1.43	12	0.11	789.00	4169.00	13260	20240111	-55.13	4920	20241209	20.93	13260	-55.13	20240111	4920	20.93	20241209	13260	-55.13	20240111	4920	20.93	20241209	4.04	N	125210	500	82 억		236095	N	N	0	N	00	N
44	20241223	140833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5970	40	2	0.67	85156450	14334	26.88	5860	6010	5850	7700	4160	5930	5940.87	1.43	0	1436	6323	6126	5963	5766	5603	6045	5685	82	1770	500	4260	10	1	16496790	985	7.57	1.43	12	0.09	789.00	4169.00	13260	20240111	-54.98	4920	20241209	21.34	13260	-54.98	20240111	4920	21.34	20241209	13260	-54.98	20240111	4920	21.34	20241209	4.04	N	125210	500	82 억		236095	N	N	0	N	00	N
45	20241223	130833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5950	20	2	0.34	82075620	13818	25.91	5860	6010	5850	7700	4160	5930	5939.76	1.43	0	1357	6323	6126	5963	5766	5603	6045	5685	82	1770	500	4260	10	1	16496790	982	7.54	1.43	12	0.08	789.00	4169.00	13260	20240111	-55.13	4920	20241209	20.93	13260	-55.13	20240111	4920	20.93	20241209	13260	-55.13	20240111	4920	20.93	20241209	4.04	N	125210	500	82 억		236095	N	N	0	N	00	N
46	20241223	120835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6010	80	2	1.35	76048730	12808	24.02	5860	6010	5850	7700	4160	5930	5937.60	1.43	0	1369	6323	6126	5963	5766	5603	6045	5685	82	1770	500	4260	10	1	16496790	991	7.62	1.44	12	0.08	789.00	4169.00	13260	20240111	-54.68	4920	20241209	22.15	13260	-54.68	20240111	4920	22.15	20241209	13260	-54.68	20240111	4920	22.15	20241209	4.04	N	125210	500	82 억		236095	N	N	0	N	00	N
47	20241223	110834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5980	50	2	0.84	59101220	9971	18.70	5860	6000	5850	7700	4160	5930	5927.31	1.43	0	1803	6323	6126	5963	5766	5603	6045	5685	82	1770	500	4260	10	1	16496790	987	7.58	1.43	12	0.06	789.00	4169.00	13260	20240111	-54.90	4920	20241209	21.54	13260	-54.90	20240111	4920	21.54	20241209	13260	-54.90	20240111	4920	21.54	20241209	4.04	N	125210	500	82 억		236095	N	N	0	N	00	N
48	20241223	100828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5940	10	2	0.17	32285160	5462	10.24	5860	5960	5850	7700	4160	5930	5910.87	1.43	0	-1262	6323	6126	5963	5766	5603	6045	5685	82	1770	500	4260	10	1	16496790	980	7.53	1.42	12	0.03	789.00	4169.00	13260	20240111	-55.20	4920	20241209	20.73	13260	-55.20	20240111	4920	20.73	20241209	13260	-55.20	20240111	4920	20.73	20241209	4.04	N	125210	500	82 억		236095	N	N	0	N	00	N
49	20241223	090832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5950	20	2	0.34	3441890	581	1.09	5860	5960	5860	7700	4160	5930	5924.08	1.43	0	48	6323	6126	5963	5766	5603	6045	5685	82	1770	500	4260	10	1	16496790	982	7.54	1.43	12	0.00	789.00	4169.00	13260	20240111	-55.13	4920	20241209	20.93	13260	-55.13	20240111	4920	20.93	20241209	13260	-55.13	20240111	4920	20.93	20241209	4.04	N	125210	500	82 억		236095	N	N	0	N	00	N
50	20241220	160829	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5930	-150	5	-2.47	316044660	53319	129.69	6160	6160	5800	7900	4260	6080	5927.43	1.47	0	-6325	6213	6146	6093	6026	5973	6120	6000	82	1820	500	4370	10	1	16496790	978	7.52	1.42	12	0.32	789.00	4169.00	13260	20240111	-55.28	4920	20241209	20.53	13260	-55.28	20240111	4920	20.53	20241209	13260	-55.28	20240111	4920	20.53	20241209	4.05	N	125210	500	82 억		242334	N	N	0	N	00	N
51	20241220	150832	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5870	-210	5	-3.45	278562550	46966	114.24	6160	6160	5800	7900	4260	6080	5931.15	1.47	0	-2210	6213	6146	6093	6026	5973	6120	6000	82	1820	500	4370	10	1	16496790	968	7.44	1.41	12	0.28	789.00	4169.00	13260	20240111	-55.73	4920	20241209	19.31	13260	-55.73	20240111	4920	19.31	20241209	13260	-55.73	20240111	4920	19.31	20241209	4.05	N	125210	500	82 억		242334	N	N	0	N	00	N
52	20241220	140830	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5890	-190	5	-3.12	246129420	41444	100.81	6160	6160	5800	7900	4260	6080	5938.84	1.47	0	479	6213	6146	6093	6026	5973	6120	6000	82	1820	500	4370	10	1	16496790	972	7.47	1.41	12	0.25	789.00	4169.00	13260	20240111	-55.58	4920	20241209	19.72	13260	-55.58	20240111	4920	19.72	20241209	13260	-55.58	20240111	4920	19.72	20241209	4.05	N	125210	500	82 억		242334	N	N	0	N	00	N
53	20241220	130829	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5860	-220	5	-3.62	207182940	34763	84.55	6160	6160	5850	7900	4260	6080	5959.87	1.47	0	1246	6213	6146	6093	6026	5973	6120	6000	82	1820	500	4370	10	1	16496790	967	7.43	1.41	12	0.21	789.00	4169.00	13260	20240111	-55.81	4920	20241209	19.11	13260	-55.81	20240111	4920	19.11	20241209	13260	-55.81	20240111	4920	19.11	20241209	4.05	N	125210	500	82 억		242334	N	N	0	N	00	N
54	20241220	120829	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5920	-160	5	-2.63	168030730	28097	68.34	6160	6160	5880	7900	4260	6080	5980.38	1.47	0	575	6213	6146	6093	6026	5973	6120	6000	82	1820	500	4370	10	1	16496790	977	7.50	1.42	12	0.17	789.00	4169.00	13260	20240111	-55.35	4920	20241209	20.33	13260	-55.35	20240111	4920	20.33	20241209	13260	-55.35	20240111	4920	20.33	20241209	4.05	N	125210	500	82 억		242334	N	N	0	N	00	N
55	20241220	110828	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5940	-140	5	-2.30	147142570	24555	59.73	6160	6160	5900	7900	4260	6080	5992.37	1.47	0	1264	6213	6146	6093	6026	5973	6120	6000	82	1820	500	4370	10	1	16496790	980	7.53	1.42	12	0.15	789.00	4169.00	13260	20240111	-55.20	4920	20241209	20.73	13260	-55.20	20240111	4920	20.73	20241209	13260	-55.20	20240111	4920	20.73	20241209	4.05	N	125210	500	82 억		242334	N	N	0	N	00	N
56	20241220	100830	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6040	-40	5	-0.66	82913990	13734	33.41	6160	6160	5960	7900	4260	6080	6037.13	1.47	0	-69	6213	6146	6093	6026	5973	6120	6000	82	1820	500	4370	10	1	16496790	996	7.66	1.45	12	0.08	789.00	4169.00	13260	20240111	-54.45	4920	20241209	22.76	13260	-54.45	20240111	4920	22.76	20241209	13260	-54.45	20240111	4920	22.76	20241209	4.05	N	125210	500	82 억		242334	N	N	0	N	00	N
57	20241220	090831	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6100	20	2	0.33	25461670	4175	10.15	6160	6160	6060	7900	4260	6080	6098.60	1.47	0	1057	6213	6146	6093	6026	5973	6120	6000	82	1820	500	4370	10	1	16496790	1006	7.73	1.46	12	0.03	789.00	4169.00	13260	20240111	-54.00	4920	20241209	23.98	13260	-54.00	20240111	4920	23.98	20241209	13260	-54.00	20240111	4920	23.98	20241209	4.05	N	125210	500	82 억		242334	N	N	0	N	00	N
58	20241219	160827	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6080	-180	5	-2.88	249238830	40868	55.23	6120	6160	6040	8130	4390	6260	6098.63	1.46	0	1785	6386	6322	6206	6142	6026	6355	6175	82	1870	500	4500	10	1	16496790	1003	7.71	1.46	12	0.25	789.00	4169.00	13260	20240111	-54.15	4920	20241209	23.58	13260	-54.15	20240111	4920	23.58	20241209	13260	-54.15	20240111	4920	23.58	20241209	3.94	N	125210	500	82 억		240462	N	N	0	N	00	N
59	20241219	150825	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6140	-120	5	-1.92	223081030	36583	49.44	6120	6160	6040	8130	4390	6260	6097.94	1.46	0	1225	6386	6322	6206	6142	6026	6355	6175	82	1870	500	4500	10	1	16496790	1013	7.78	1.47	12	0.22	789.00	4169.00	13260	20240111	-53.70	4920	20241209	24.80	13260	-53.70	20240111	4920	24.80	20241209	13260	-53.70	20240111	4920	24.80	20241209	3.94	N	125210	500	82 억		240462	N	N	0	N	00	N
60	20241219	140827	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6140	-120	5	-1.92	168589450	27660	37.38	6120	6160	6040	8130	4390	6260	6095.06	1.46	0	3868	6386	6322	6206	6142	6026	6355	6175	82	1870	500	4500	10	1	16496790	1013	7.78	1.47	12	0.17	789.00	4169.00	13260	20240111	-53.70	4920	20241209	24.80	13260	-53.70	20240111	4920	24.80	20241209	13260	-53.70	20240111	4920	24.80	20241209	3.94	N	125210	500	82 억		240462	N	N	0	N	00	N
61	20241219	130825	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6110	-150	5	-2.40	160871080	26401	35.68	6120	6160	6040	8130	4390	6260	6093.37	1.46	0	3448	6386	6322	6206	6142	6026	6355	6175	82	1870	500	4500	10	1	16496790	1008	7.74	1.47	12	0.16	789.00	4169.00	13260	20240111	-53.92	4920	20241209	24.19	13260	-53.92	20240111	4920	24.19	20241209	13260	-53.92	20240111	4920	24.19	20241209	3.94	N	125210	500	82 억		240462	N	N	0	N	00	N
62	20241219	120829	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6140	-120	5	-1.92	125243380	20561	27.79	6120	6160	6040	8130	4390	6260	6091.31	1.46	0	2412	6386	6322	6206	6142	6026	6355	6175	82	1870	500	4500	10	1	16496790	1013	7.78	1.47	12	0.12	789.00	4169.00	13260	20240111	-53.70	4920	20241209	24.80	13260	-53.70	20240111	4920	24.80	20241209	13260	-53.70	20240111	4920	24.80	20241209	3.94	N	125210	500	82 억		240462	N	N	0	N	00	N
63	20241219	110826	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6080	-180	5	-2.88	109708960	18011	24.34	6120	6160	6040	8130	4390	6260	6091.22	1.46	0	2822	6386	6322	6206	6142	6026	6355	6175	82	1870	500	4500	10	1	16496790	1003	7.71	1.46	12	0.11	789.00	4169.00	13260	20240111	-54.15	4920	20241209	23.58	13260	-54.15	20240111	4920	23.58	20241209	13260	-54.15	20240111	4920	23.58	20241209	3.94	N	125210	500	82 억		240462	N	N	0	N	00	N
64	20241219	100817	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6130	-130	5	-2.08	69023790	11346	15.33	6120	6160	6040	8130	4390	6260	6083.54	1.46	0	2129	6386	6322	6206	6142	6026	6355	6175	82	1870	500	4500	10	1	16496790	1011	7.77	1.47	12	0.07	789.00	4169.00	13260	20240111	-53.77	4920	20241209	24.59	13260	-53.77	20240111	4920	24.59	20241209	13260	-53.77	20240111	4920	24.59	20241209	3.94	N	125210	500	82 억		240462	N	N	0	N	00	N
65	20241219	090828	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6110	-150	5	-2.40	43289940	7129	9.63	6120	6120	6040	8130	4390	6260	6072.37	1.46	0	314	6386	6322	6206	6142	6026	6355	6175	82	1870	500	4500	10	1	16496790	1008	7.74	1.47	12	0.04	789.00	4169.00	13260	20240111	-53.92	4920	20241209	24.19	13260	-53.92	20240111	4920	24.19	20241209	13260	-53.92	20240111	4920	24.19	20241209	3.94	N	125210	500	82 억		240462	N	N	0	N	00	N
66	20241218	160822	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6260	80	2	1.29	457168510	73918	70.36	6170	6270	6090	8030	4330	6180	6184.78	1.37	0	14663	6373	6276	6133	6036	5893	6325	6085	82	1850	500	4440	10	1	16496790	1033	7.93	1.50	12	0.45	789.00	4169.00	13260	20240111	-52.79	4920	20241209	27.24	13260	-52.79	20240111	4920	27.24	20241209	13260	-52.79	20240111	4920	27.24	20241209	3.74	N	125210	500	82 억		225938	N	N	108	N	00	N
67	20241218	150827	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6220	40	2	0.65	439886020	71153	67.73	6170	6270	6090	8030	4330	6180	6182.26	1.37	0	14769	6373	6276	6133	6036	5893	6325	6085	82	1850	500	4440	10	1	16496790	1026	7.88	1.49	12	0.43	789.00	4169.00	13260	20240111	-53.09	4920	20241209	26.42	13260	-53.09	20240111	4920	26.42	20241209	13260	-53.09	20240111	4920	26.42	20241209	3.74	N	125210	500	82 억		225938	N	N	108	N	00	N
68	20241218	140824	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6200	20	2	0.32	405321760	65599	62.44	6170	6270	6090	8030	4330	6180	6178.78	1.37	0	11243	6373	6276	6133	6036	5893	6325	6085	82	1850	500	4440	10	1	16496790	1023	7.86	1.49	12	0.40	789.00	4169.00	13260	20240111	-53.24	4920	20241209	26.02	13260	-53.24	20240111	4920	26.02	20241209	13260	-53.24	20240111	4920	26.02	20241209	3.74	N	125210	500	82 억		225938	N	N	108	N	00	N
69	20241218	130827	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6130	-50	5	-0.81	298964850	48325	46.00	6170	6270	6090	8030	4330	6180	6186.55	1.37	0	-1962	6373	6276	6133	6036	5893	6325	6085	82	1850	500	4440	10	1	16496790	1011	7.77	1.47	12	0.29	789.00	4169.00	13260	20240111	-53.77	4920	20241209	24.59	13260	-53.77	20240111	4920	24.59	20241209	13260	-53.77	20240111	4920	24.59	20241209	3.74	N	125210	500	82 억		225938	N	N	108	N	00	N
70	20241218	120817	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6160	-20	5	-0.32	182218060	29390	27.98	6170	6270	6090	8030	4330	6180	6200.00	1.37	0	-8667	6373	6276	6133	6036	5893	6325	6085	82	1850	500	4440	10	1	16496790	1016	7.81	1.48	12	0.18	789.00	4169.00	13260	20240111	-53.54	4920	20241209	25.20	13260	-53.54	20240111	4920	25.20	20241209	13260	-53.54	20240111	4920	25.20	20241209	3.74	N	125210	500	82 억		225938	N	N	108	N	00	N
71	20241218	110825	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6170	-10	5	-0.16	140149200	22556	21.47	6170	6270	6090	8030	4330	6180	6213.39	1.37	0	-10894	6373	6276	6133	6036	5893	6325	6085	82	1850	500	4440	10	1	16496790	1018	7.82	1.48	12	0.14	789.00	4169.00	13260	20240111	-53.47	4920	20241209	25.41	13260	-53.47	20240111	4920	25.41	20241209	13260	-53.47	20240111	4920	25.41	20241209	3.74	N	125210	500	82 억		225938	N	N	108	N	00	N
72	20241218	100825	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6220	40	2	0.65	85280100	13732	13.07	6170	6270	6090	8030	4330	6180	6210.32	1.37	0	-4639	6373	6276	6133	6036	5893	6325	6085	82	1850	500	4440	10	1	16496790	1026	7.88	1.49	12	0.08	789.00	4169.00	13260	20240111	-53.09	4920	20241209	26.42	13260	-53.09	20240111	4920	26.42	20241209	13260	-53.09	20240111	4920	26.42	20241209	3.74	N	125210	500	82 억		225938	N	N	108	N	00	N
73	20241218	090828	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6160	-20	5	-0.32	6338700	1036	0.99	6170	6170	6090	8030	4330	6180	6118.44	1.37	0	827	6373	6276	6133	6036	5893	6325	6085	82	1850	500	4440	10	1	16496790	1016	7.81	1.48	12	0.01	789.00	4169.00	13260	20240111	-53.54	4920	20241209	25.20	13260	-53.54	20240111	4920	25.20	20241209	13260	-53.54	20240111	4920	25.20	20241209	3.74	N	125210	500	82 억		225938	N	N	108	N	00	N
74	20241217	160821	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6180	80	2	1.31	642023290	105053	92.61	6100	6230	5990	7930	4270	6100	6111.36	1.32	0	9151	6286	6192	6026	5932	5766	6240	5980	82	1830	500	4390	10	1	16496790	1020	7.83	1.48	12	0.64	789.00	4169.00	13260	20240111	-53.39	4920	20241209	25.61	13260	-53.39	20240111	4920	25.61	20241209	13260	-53.39	20240111	4920	25.61	20241209	3.77	N	125210	500	82 억		218373	N	N	108	N	00	N
75	20241217	150824	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6160	60	2	0.98	591194170	96796	85.33	6100	6230	5990	7930	4270	6100	6107.63	1.32	0	5856	6286	6192	6026	5932	5766	6240	5980	82	1830	500	4390	10	1	16496790	1016	7.81	1.48	12	0.59	789.00	4169.00	13260	20240111	-53.54	4920	20241209	25.20	13260	-53.54	20240111	4920	25.20	20241209	13260	-53.54	20240111	4920	25.20	20241209	3.77	N	125210	500	82 억		218373	N	N	0	N	00	N
76	20241217	140816	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6140	40	2	0.66	558211270	91429	80.60	6100	6230	5990	7930	4270	6100	6105.41	1.32	0	4498	6286	6192	6026	5932	5766	6240	5980	82	1830	500	4390	10	1	16496790	1013	7.78	1.47	12	0.55	789.00	4169.00	13260	20240111	-53.70	4920	20241209	24.80	13260	-53.70	20240111	4920	24.80	20241209	13260	-53.70	20240111	4920	24.80	20241209	3.77	N	125210	500	82 억		218373	N	N	0	N	00	N
77	20241217	130812	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6120	20	2	0.33	543368780	89007	78.47	6100	6230	5990	7930	4270	6100	6104.79	1.32	0	2959	6286	6192	6026	5932	5766	6240	5980	82	1830	500	4390	10	1	16496790	1010	7.76	1.47	12	0.54	789.00	4169.00	13260	20240111	-53.85	4920	20241209	24.39	13260	-53.85	20240111	4920	24.39	20241209	13260	-53.85	20240111	4920	24.39	20241209	3.77	N	125210	500	82 억		218373	N	N	0	N	00	N
78	20241217	120801	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6130	30	2	0.49	491503330	80534	71.00	6100	6230	5990	7930	4270	6100	6103.05	1.32	0	1613	6286	6192	6026	5932	5766	6240	5980	82	1830	500	4390	10	1	16496790	1011	7.77	1.47	12	0.49	789.00	4169.00	13260	20240111	-53.77	4920	20241209	24.59	13260	-53.77	20240111	4920	24.59	20241209	13260	-53.77	20240111	4920	24.59	20241209	3.77	N	125210	500	82 억		218373	N	N	0	N	00	N
79	20241217	110806	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6110	10	2	0.16	440517690	72214	63.66	6100	6230	5990	7930	4270	6100	6100.17	1.32	0	6762	6286	6192	6026	5932	5766	6240	5980	82	1830	500	4390	10	1	16496790	1008	7.74	1.47	12	0.44	789.00	4169.00	13260	20240111	-53.92	4920	20241209	24.19	13260	-53.92	20240111	4920	24.19	20241209	13260	-53.92	20240111	4920	24.19	20241209	3.77	N	125210	500	82 억		218373	N	N	0	N	00	N
80	20241217	100814	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6090	-10	5	-0.16	219832960	36380	32.07	6100	6160	5990	7930	4270	6100	6042.69	1.32	0	11242	6286	6192	6026	5932	5766	6240	5980	82	1830	500	4390	10	1	16496790	1005	7.72	1.46	12	0.22	789.00	4169.00	13260	20240111	-54.07	4920	20241209	23.78	13260	-54.07	20240111	4920	23.78	20241209	13260	-54.07	20240111	4920	23.78	20241209	3.77	N	125210	500	82 억		218373	N	N	0	N	00	N
81	20241217	090822	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6030	-70	5	-1.15	24160680	3965	3.50	6100	6160	6030	7930	4270	6100	6093.49	1.32	0	-1668	6286	6192	6026	5932	5766	6240	5980	82	1830	500	4390	10	1	16496790	995	7.64	1.45	12	0.02	789.00	4169.00	13260	20240111	-54.52	4920	20241209	22.56	13260	-54.52	20240111	4920	22.56	20241209	13260	-54.52	20240111	4920	22.56	20241209	3.77	N	125210	500	82 억		218373	N	N	0	N	00	N
82	20241216	160813	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6100	260	2	4.45	680878660	113375	167.12	5930	6120	5860	7590	4090	5840	6005.49	1.39	0	-10902	5973	5906	5793	5726	5613	5940	5760	82	1750	500	4200	10	1	16496790	1006	7.73	1.46	12	0.69	789.00	4169.00	13260	20240111	-54.00	4920	20241209	23.98	13260	-54.00	20240111	4920	23.98	20241209	13260	-54.00	20240111	4920	23.98	20241209	3.69	N	125210	500	82 억		229335	N	N	0	N	00	N
83	20241216	150823	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6090	250	2	4.28	645438730	107565	158.56	5930	6090	5860	7590	4090	5840	6000.45	1.39	0	-11350	5973	5906	5793	5726	5613	5940	5760	82	1750	500	4200	10	1	16496790	1005	7.72	1.46	12	0.65	789.00	4169.00	13260	20240111	-54.07	4920	20241209	23.78	13260	-54.07	20240111	4920	23.78	20241209	13260	-54.07	20240111	4920	23.78	20241209	3.69	N	125210	500	82 억		229335	N	N	0	N	00	N
84	20241216	140821	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6010	170	2	2.91	563565600	94005	138.57	5930	6080	5860	7590	4090	5840	5995.06	1.39	0	-12174	5973	5906	5793	5726	5613	5940	5760	82	1750	500	4200	10	1	16496790	991	7.62	1.44	12	0.57	789.00	4169.00	13260	20240111	-54.68	4920	20241209	22.15	13260	-54.68	20240111	4920	22.15	20241209	13260	-54.68	20240111	4920	22.15	20241209	3.69	N	125210	500	82 억		229335	N	N	0	N	00	N
85	20241216	130823	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6040	200	2	3.42	508808710	84900	125.15	5930	6080	5860	7590	4090	5840	5993.04	1.39	0	-8596	5973	5906	5793	5726	5613	5940	5760	82	1750	500	4200	10	1	16496790	996	7.66	1.45	12	0.51	789.00	4169.00	13260	20240111	-54.45	4920	20241209	22.76	13260	-54.45	20240111	4920	22.76	20241209	13260	-54.45	20240111	4920	22.76	20241209	3.69	N	125210	500	82 억		229335	N	N	0	N	00	N
86	20241216	120822	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6070	230	2	3.94	491956080	82109	121.03	5930	6080	5860	7590	4090	5840	5991.50	1.39	0	-8931	5973	5906	5793	5726	5613	5940	5760	82	1750	500	4200	10	1	16496790	1001	7.69	1.46	12	0.50	789.00	4169.00	13260	20240111	-54.22	4920	20241209	23.37	13260	-54.22	20240111	4920	23.37	20241209	13260	-54.22	20240111	4920	23.37	20241209	3.69	N	125210	500	82 억		229335	N	N	0	N	00	N
87	20241216	110821	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6080	240	2	4.11	445794840	74496	109.81	5930	6080	5860	7590	4090	5840	5984.14	1.39	0	-3892	5973	5906	5793	5726	5613	5940	5760	82	1750	500	4200	10	1	16496790	1003	7.71	1.46	12	0.45	789.00	4169.00	13260	20240111	-54.15	4920	20241209	23.58	13260	-54.15	20240111	4920	23.58	20241209	13260	-54.15	20240111	4920	23.58	20241209	3.69	N	125210	500	82 억		229335	N	N	0	N	00	N
88	20241216	100822	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6040	200	2	3.42	363273590	60813	89.64	5930	6060	5860	7590	4090	5840	5973.62	1.39	0	-4659	5973	5906	5793	5726	5613	5940	5760	82	1750	500	4200	10	1	16496790	996	7.66	1.45	12	0.37	789.00	4169.00	13260	20240111	-54.45	4920	20241209	22.76	13260	-54.45	20240111	4920	22.76	20241209	13260	-54.45	20240111	4920	22.76	20241209	3.69	N	125210	500	82 억		229335	N	N	0	N	00	N
89	20241216	090823	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5990	150	2	2.57	112804090	19064	28.10	5930	5990	5860	7590	4090	5840	5917.13	1.39	0	2670	5973	5906	5793	5726	5613	5940	5760	82	1750	500	4200	10	1	16496790	988	7.59	1.44	12	0.12	789.00	4169.00	13260	20240111	-54.83	4920	20241209	21.75	13260	-54.83	20240111	4920	21.75	20241209	13260	-54.83	20240111	4920	21.75	20241209	3.69	N	125210	500	82 억		229335	N	N	0	N	00	N
90	20241213	160815	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5840	80	2	1.39	390265660	67472	62.38	5680	5860	5680	7480	4040	5760	5784.05	1.33	0	9508	5986	5872	5706	5592	5426	5930	5650	82	1720	500	4140	10	1	16496790	963	7.40	1.40	12	0.41	789.00	4169.00	13260	20240111	-55.96	4920	20241209	18.70	13260	-55.96	20240111	4920	18.70	20241209	13260	-55.96	20240111	4920	18.70	20241209	3.72	N	125210	500	82 억		219446	N	N	0	N	00	N
91	20241213	150820	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5850	90	2	1.56	370694600	64117	59.28	5680	5860	5680	7480	4040	5760	5781.53	1.33	0	9306	5986	5872	5706	5592	5426	5930	5650	82	1720	500	4140	10	1	16496790	965	7.41	1.40	12	0.39	789.00	4169.00	13260	20240111	-55.88	4920	20241209	18.90	13260	-55.88	20240111	4920	18.90	20241209	13260	-55.88	20240111	4920	18.90	20241209	3.72	N	125210	500	82 억		219446	N	N	0	N	00	N
92	20241213	140820	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5810	50	2	0.87	351151620	60766	56.18	5680	5860	5680	7480	4040	5760	5778.75	1.33	0	8972	5986	5872	5706	5592	5426	5930	5650	82	1720	500	4140	10	1	16496790	958	7.36	1.39	12	0.37	789.00	4169.00	13260	20240111	-56.18	4920	20241209	18.09	13260	-56.18	20240111	4920	18.09	20241209	13260	-56.18	20240111	4920	18.09	20241209	3.72	N	125210	500	82 억		219446	N	N	0	N	00	N
93	20241213	130821	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5840	80	2	1.39	272380500	47259	43.69	5680	5860	5680	7480	4040	5760	5763.57	1.33	0	10916	5986	5872	5706	5592	5426	5930	5650	82	1720	500	4140	10	1	16496790	963	7.40	1.40	12	0.29	789.00	4169.00	13260	20240111	-55.96	4920	20241209	18.70	13260	-55.96	20240111	4920	18.70	20241209	13260	-55.96	20240111	4920	18.70	20241209	3.72	N	125210	500	82 억		219446	N	N	0	N	00	N
94	20241213	120821	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5810	50	2	0.87	242126350	42072	38.90	5680	5830	5680	7480	4040	5760	5755.05	1.33	0	11174	5986	5872	5706	5592	5426	5930	5650	82	1720	500	4140	10	1	16496790	958	7.36	1.39	12	0.26	789.00	4169.00	13260	20240111	-56.18	4920	20241209	18.09	13260	-56.18	20240111	4920	18.09	20241209	13260	-56.18	20240111	4920	18.09	20241209	3.72	N	125210	500	82 억		219446	N	N	0	N	00	N
95	20241213	110818	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5740	-20	5	-0.35	199554230	34713	32.09	5680	5830	5680	7480	4040	5760	5748.69	1.33	0	10124	5986	5872	5706	5592	5426	5930	5650	82	1720	500	4140	10	1	16496790	947	7.28	1.38	12	0.21	789.00	4169.00	13260	20240111	-56.71	4920	20241209	16.67	13260	-56.71	20240111	4920	16.67	20241209	13260	-56.71	20240111	4920	16.67	20241209	3.72	N	125210	500	82 억		219446	N	N	0	N	00	N
96	20241213	100810	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5750	-10	5	-0.17	159183220	27689	25.60	5680	5830	5680	7480	4040	5760	5748.97	1.33	0	9010	5986	5872	5706	5592	5426	5930	5650	82	1720	500	4140	10	1	16496790	949	7.29	1.38	12	0.17	789.00	4169.00	13260	20240111	-56.64	4920	20241209	16.87	13260	-56.64	20240111	4920	16.87	20241209	13260	-56.64	20240111	4920	16.87	20241209	3.72	N	125210	500	82 억		219446	N	N	0	N	00	N
97	20241213	090821	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5700	-60	5	-1.04	6483350	1139	1.05	5680	5750	5680	7480	4040	5760	5692.14	1.33	0	241	5986	5872	5706	5592	5426	5930	5650	82	1720	500	4140	10	1	16496790	940	7.22	1.37	12	0.01	789.00	4169.00	13260	20240111	-57.01	4920	20241209	15.85	13260	-57.01	20240111	4920	15.85	20241209	13260	-57.01	20240111	4920	15.85	20241209	3.72	N	125210	500	82 억		219446	N	N	0	N	00	N
98	20241212	160821	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5760	90	2	1.59	613299420	107898	100.91	5690	5820	5540	7370	3970	5670	5683.64	1.43	0	-16640	5950	5810	5530	5390	5110	5880	5460	82	1700	500	4080	10	1	16496790	950	7.30	1.38	12	0.65	789.00	4169.00	13260	20240111	-56.56	4920	20241209	17.07	13260	-56.56	20240111	4920	17.07	20241209	13260	-56.56	20240111	4920	17.07	20241209	3.82	N	125210	500	82 억		236566	N	N	0	N	00	N
99	20241212	150815	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5770	100	2	1.76	571990400	100730	94.21	5690	5820	5540	7370	3970	5670	5678.45	1.43	0	-14592	5950	5810	5530	5390	5110	5880	5460	82	1700	500	4080	10	1	16496790	952	7.31	1.38	12	0.61	789.00	4169.00	13260	20240111	-56.49	4920	20241209	17.28	13260	-56.49	20240111	4920	17.28	20241209	13260	-56.49	20240111	4920	17.28	20241209	3.82	N	125210	500	82 억		236566	N	N	0	N	00	N
100	20241212	140813	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5650	-20	5	-0.35	366349480	64818	60.62	5690	5750	5540	7370	3970	5670	5651.97	1.43	0	-21079	5950	5810	5530	5390	5110	5880	5460	82	1700	500	4080	10	1	16496790	932	7.16	1.36	12	0.39	789.00	4169.00	13260	20240111	-57.39	4920	20241209	14.84	13260	-57.39	20240111	4920	14.84	20241209	13260	-57.39	20240111	4920	14.84	20241209	3.82	N	125210	500	82 억		236566	N	N	0	N	00	N
101	20241212	130805	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5630	-40	5	-0.71	297977320	52713	49.30	5690	5750	5540	7370	3970	5670	5652.82	1.43	0	-17647	5950	5810	5530	5390	5110	5880	5460	82	1700	500	4080	10	1	16496790	929	7.14	1.35	12	0.32	789.00	4169.00	13260	20240111	-57.54	4920	20241209	14.43	13260	-57.54	20240111	4920	14.43	20241209	13260	-57.54	20240111	4920	14.43	20241209	3.82	N	125210	500	82 억		236566	N	N	0	N	00	N
102	20241212	120758	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5590	-80	5	-1.41	237700490	41919	39.20	5690	5750	5570	7370	3970	5670	5670.47	1.43	0	-16422	5950	5810	5530	5390	5110	5880	5460	82	1700	500	4080	10	1	16496790	922	7.08	1.34	12	0.25	789.00	4169.00	13260	20240111	-57.84	4920	20241209	13.62	13260	-57.84	20240111	4920	13.62	20241209	13260	-57.84	20240111	4920	13.62	20241209	3.82	N	125210	500	82 억		236566	N	N	0	N	00	N
103	20241212	110810	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5640	-30	5	-0.53	204930870	36072	33.74	5690	5750	5600	7370	3970	5670	5681.16	1.43	0	-12706	5950	5810	5530	5390	5110	5880	5460	82	1700	500	4080	10	1	16496790	930	7.15	1.35	12	0.22	789.00	4169.00	13260	20240111	-57.47	4920	20241209	14.63	13260	-57.47	20240111	4920	14.63	20241209	13260	-57.47	20240111	4920	14.63	20241209	3.82	N	125210	500	82 억		236566	N	N	0	N	00	N
104	20241212	100808	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5660	-10	5	-0.18	182573120	32112	30.03	5690	5750	5600	7370	3970	5670	5685.51	1.43	0	-13417	5950	5810	5530	5390	5110	5880	5460	82	1700	500	4080	10	1	16496790	934	7.17	1.36	12	0.19	789.00	4169.00	13260	20240111	-57.32	4920	20241209	15.04	13260	-57.32	20240111	4920	15.04	20241209	13260	-57.32	20240111	4920	15.04	20241209	3.82	N	125210	500	82 억		236566	N	N	0	N	00	N
105	20241212	090814	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5700	30	2	0.53	67836210	11857	11.09	5690	5750	5690	7370	3970	5670	5721.20	1.43	0	-8985	5950	5810	5530	5390	5110	5880	5460	82	1700	500	4080	10	1	16496790	940	7.22	1.37	12	0.07	789.00	4169.00	13260	20240111	-57.01	4920	20241209	15.85	13260	-57.01	20240111	4920	15.85	20241209	13260	-57.01	20240111	4920	15.85	20241209	3.82	N	125210	500	82 억		236566	N	N	0	N	00	N
106	20241211	160807	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5670	420	2	8.00	591580700	106715	118.37	5260	5670	5250	6820	3680	5250	5543.53	1.26	0	29025	5536	5392	5156	5012	4776	5465	5085	82	1570	500	3780	10	1	16496790	935	7.19	1.36	12	0.65	789.00	4169.00	13260	20240111	-57.24	4920	20241209	15.24	13260	-57.24	20240111	4920	15.24	20241209	13260	-57.24	20240111	4920	15.24	20241209	4.23	N	125210	500	82 억		207482	N	N	0	N	00	N
107	20241211	150743	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5660	410	2	7.81	573894080	103586	114.90	5260	5660	5250	6820	3680	5250	5540.32	1.26	0	27855	5536	5392	5156	5012	4776	5465	5085	82	1570	500	3780	10	1	16496790	934	7.17	1.36	12	0.63	789.00	4169.00	13260	20240111	-57.32	4920	20241209	15.04	13260	-57.32	20240111	4920	15.04	20241209	13260	-57.32	20240111	4920	15.04	20241209	4.23	N	125210	500	82 억		207482	N	N	0	N	00	N
108	20241211	140813	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5560	310	2	5.90	457680820	82845	91.89	5260	5610	5250	6820	3680	5250	5524.61	1.26	0	17417	5536	5392	5156	5012	4776	5465	5085	82	1570	500	3780	10	1	16496790	917	7.05	1.33	12	0.50	789.00	4169.00	13260	20240111	-58.07	4920	20241209	13.01	13260	-58.07	20240111	4920	13.01	20241209	13260	-58.07	20240111	4920	13.01	20241209	4.23	N	125210	500	82 억		207482	N	N	0	N	00	N
109	20241211	130816	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5520	270	2	5.14	425785320	77084	85.50	5260	5610	5250	6820	3680	5250	5523.72	1.26	0	15396	5536	5392	5156	5012	4776	5465	5085	82	1570	500	3780	10	1	16496790	911	7.00	1.32	12	0.47	789.00	4169.00	13260	20240111	-58.37	4920	20241209	12.20	13260	-58.37	20240111	4920	12.20	20241209	13260	-58.37	20240111	4920	12.20	20241209	4.23	N	125210	500	82 억		207482	N	N	0	N	00	N
110	20241211	120817	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5560	310	2	5.90	345852010	62666	69.51	5260	5610	5250	6820	3680	5250	5519.06	1.26	0	17208	5536	5392	5156	5012	4776	5465	5085	82	1570	500	3780	10	1	16496790	917	7.05	1.33	12	0.38	789.00	4169.00	13260	20240111	-58.07	4920	20241209	13.01	13260	-58.07	20240111	4920	13.01	20241209	13260	-58.07	20240111	4920	13.01	20241209	4.23	N	125210	500	82 억		207482	N	N	0	N	00	N
111	20241211	110813	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5550	300	2	5.71	292490330	53035	58.83	5260	5610	5250	6820	3680	5250	5515.14	1.26	0	15305	5536	5392	5156	5012	4776	5465	5085	82	1570	500	3780	10	1	16496790	916	7.03	1.33	12	0.32	789.00	4169.00	13260	20240111	-58.14	4920	20241209	12.80	13260	-58.14	20240111	4920	12.80	20241209	13260	-58.14	20240111	4920	12.80	20241209	4.23	N	125210	500	82 억		207482	N	N	0	N	00	N
112	20241211	100815	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5550	300	2	5.71	206778750	37644	41.75	5260	5610	5250	6820	3680	5250	5493.13	1.26	0	14769	5536	5392	5156	5012	4776	5465	5085	82	1570	500	3780	10	1	16496790	916	7.03	1.33	12	0.23	789.00	4169.00	13260	20240111	-58.14	4920	20241209	12.80	13260	-58.14	20240111	4920	12.80	20241209	13260	-58.14	20240111	4920	12.80	20241209	4.23	N	125210	500	82 억		207482	N	N	0	N	00	N
113	20241211	090819	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5380	130	2	2.48	27595290	5190	5.76	5260	5380	5250	6820	3680	5250	5317.26	1.26	0	1208	5536	5392	5156	5012	4776	5465	5085	82	1570	500	3780	10	1	16496790	888	6.82	1.29	12	0.03	789.00	4169.00	13260	20240111	-59.43	4920	20241209	9.35	13260	-59.43	20240111	4920	9.35	20241209	13260	-59.43	20240111	4920	9.35	20241209	4.23	N	125210	500	82 억		207482	N	N	0	N	00	N
114	20241210	160809	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5250	330	2	6.71	463498870	89651	34.26	4920	5300	4920	6390	3445	4920	5170.01	0.97	0	47790	5546	5232	5076	4762	4606	5155	4685	82	1470	500	3540	10	1	16496790	866	6.65	1.26	12	0.54	789.00	4169.00	14120	20231201	-62.82	4920	20241210	6.71	13260	-60.41	20240111	4920	6.71	20241210	13260	-60.41	20240111	4920	6.71	20241210	4.30	N	125210	500	82 억		159846	N	N	0	N	00	N
115	20241210	150810	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5250	330	2	6.71	456328640	88286	33.74	4920	5300	4920	6390	3445	4920	5168.75	0.97	0	47718	5546	5232	5076	4762	4606	5155	4685	82	1470	500	3540	10	1	16496790	866	6.65	1.26	12	0.54	789.00	4169.00	14120	20231201	-62.82	4920	20241210	6.71	13260	-60.41	20240111	4920	6.71	20241210	13260	-60.41	20240111	4920	6.71	20241210	4.30	N	125210	500	82 억		159846	N	N	0	N	00	N
116	20241210	140810	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5260	340	2	6.91	425681830	82448	31.51	4920	5300	4920	6390	3445	4920	5163.03	0.97	0	44871	5546	5232	5076	4762	4606	5155	4685	82	1470	500	3540	10	1	16496790	868	6.67	1.26	12	0.50	789.00	4169.00	14120	20231201	-62.75	4920	20241210	6.91	13260	-60.33	20240111	4920	6.91	20241210	13260	-60.33	20240111	4920	6.91	20241210	4.30	N	125210	500	82 억		159846	N	N	0	N	00	N
117	20241210	130810	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5260	340	2	6.91	392154030	76087	29.08	4920	5300	4920	6390	3445	4920	5154.02	0.97	0	40257	5546	5232	5076	4762	4606	5155	4685	82	1470	500	3540	10	1	16496790	868	6.67	1.26	12	0.46	789.00	4169.00	14120	20231201	-62.75	4920	20241210	6.91	13260	-60.33	20240111	4920	6.91	20241210	13260	-60.33	20240111	4920	6.91	20241210	4.30	N	125210	500	82 억		159846	N	N	0	N	00	N
118	20241210	120809	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5270	350	2	7.11	357552950	69509	26.56	4920	5300	4920	6390	3445	4920	5143.98	0.97	0	38225	5546	5232	5076	4762	4606	5155	4685	82	1470	500	3540	10	1	16496790	869	6.68	1.26	12	0.42	789.00	4169.00	14120	20231201	-62.68	4920	20241210	7.11	13260	-60.26	20240111	4920	7.11	20241210	13260	-60.26	20240111	4920	7.11	20241210	4.30	N	125210	500	82 억		159846	N	N	0	N	00	N
119	20241210	110809	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5200	280	2	5.69	324146240	63181	24.14	4920	5250	4920	6390	3445	4920	5130.44	0.97	0	37546	5546	5232	5076	4762	4606	5155	4685	82	1470	500	3540	10	1	16496790	858	6.59	1.25	12	0.38	789.00	4169.00	14120	20231201	-63.17	4920	20241210	5.69	13260	-60.78	20240111	4920	5.69	20241210	13260	-60.78	20240111	4920	5.69	20241210	4.30	N	125210	500	82 억		159846	N	N	0	N	00	N
120	20241210	100809	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5210	290	2	5.89	265182240	51878	19.82	4920	5210	4920	6390	3445	4920	5111.65	0.97	0	31742	5546	5232	5076	4762	4606	5155	4685	82	1470	500	3540	10	1	16496790	859	6.60	1.25	12	0.31	789.00	4169.00	14120	20231201	-63.10	4920	20241210	5.89	13260	-60.71	20240111	4920	5.89	20241210	13260	-60.71	20240111	4920	5.89	20241210	4.30	N	125210	500	82 억		159846	N	N	0	N	00	N
121	20241210	090814	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5100	180	2	3.66	80346980	16115	6.16	4920	5100	4920	6390	3445	4920	4985.85	0.97	0	8279	5546	5232	5076	4762	4606	5155	4685	82	1470	500	3540	10	1	16496790	841	6.46	1.22	12	0.10	789.00	4169.00	14120	20231201	-63.88	4920	20241210	3.66	13260	-61.54	20240111	4920	3.66	20241210	13260	-61.54	20240111	4920	3.66	20241210	4.30	N	125210	500	82 억		159846	N	N	0	N	00	N
122	20241209	160806	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4920	-540	5	-9.89	1298518890	258728	169.08	5260	5390	4920	7090	3830	5460	5019.31	0.74	0	40101	5966	5712	5546	5292	5126	5630	5210	82	1630	500	3930	5	1	16496790	812	6.24	1.18	12	1.57	789.00	4169.00	14120	20231201	-65.16	4920	20241209	0.00	13260	-62.90	20240111	4920	0.00	20241209	13260	-62.90	20240111	4920	0.00	20241209	4.33	N	125210	500	82 억		121435	N	N	0	N	00	N
123	20241209	150806	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4980	-480	5	-8.79	1197541965	238290	155.72	5260	5390	4950	7090	3830	5460	5025.57	0.74	0	39565	5966	5712	5546	5292	5126	5630	5210	82	1630	500	3930	5	1	16496790	822	6.31	1.19	12	1.44	789.00	4169.00	14120	20231201	-64.73	4950	20241209	0.61	13260	-62.44	20240111	4950	0.61	20241209	13260	-62.44	20240111	4950	0.61	20241209	4.33	N	125210	500	82 억		121435	N	N	0	N	00	N
124	20241209	140808	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4990	-470	5	-8.61	1099050715	218494	142.79	5260	5390	4950	7090	3830	5460	5030.12	0.74	0	39220	5966	5712	5546	5292	5126	5630	5210	82	1630	500	3930	5	1	16496790	823	6.32	1.20	12	1.32	789.00	4169.00	14120	20231201	-64.66	4950	20241209	0.81	13260	-62.37	20240111	4950	0.81	20241209	13260	-62.37	20240111	4950	0.81	20241209	4.33	N	125210	500	82 억		121435	N	N	0	N	00	N
125	20241209	130810	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5020	-440	5	-8.06	1003603760	199420	130.32	5260	5390	4950	7090	3830	5460	5032.61	0.74	0	39212	5966	5712	5546	5292	5126	5630	5210	82	1630	500	3930	10	1	16496790	828	6.36	1.20	12	1.21	789.00	4169.00	14120	20231201	-64.45	4950	20241209	1.41	13260	-62.14	20240111	4950	1.41	20241209	13260	-62.14	20240111	4950	1.41	20241209	4.33	N	125210	500	82 억		121435	N	N	0	N	00	N
126	20241209	120806	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5000	-460	5	-8.42	913220830	181392	118.54	5260	5390	4950	7090	3830	5460	5034.52	0.74	0	36481	5966	5712	5546	5292	5126	5630	5210	82	1630	500	3930	10	1	16496790	825	6.34	1.20	12	1.10	789.00	4169.00	14120	20231201	-64.59	4950	20241209	1.01	13260	-62.29	20240111	4950	1.01	20241209	13260	-62.29	20240111	4950	1.01	20241209	4.33	N	125210	500	82 억		121435	N	N	0	N	00	N
127	20241209	110808	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5020	-440	5	-8.06	849595435	168669	110.23	5260	5390	4950	7090	3830	5460	5037.06	0.74	0	34045	5966	5712	5546	5292	5126	5630	5210	82	1630	500	3930	10	1	16496790	828	6.36	1.20	12	1.02	789.00	4169.00	14120	20231201	-64.45	4950	20241209	1.41	13260	-62.14	20240111	4950	1.41	20241209	13260	-62.14	20240111	4950	1.41	20241209	4.33	N	125210	500	82 억		121435	N	N	0	N	00	N
128	20241209	100806	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5070	-390	5	-7.14	712320180	141317	92.35	5260	5390	4950	7090	3830	5460	5040.58	0.74	0	44856	5966	5712	5546	5292	5126	5630	5210	82	1630	500	3930	10	1	16496790	836	6.43	1.22	12	0.86	789.00	4169.00	14120	20231201	-64.09	4950	20241209	2.42	13260	-61.76	20240111	4950	2.42	20241209	13260	-61.76	20240111	4950	2.42	20241209	4.33	N	125210	500	82 억		121435	N	N	0	N	00	N
129	20241209	090802	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5090	-370	5	-6.78	95710560	18379	12.01	5260	5390	5090	7090	3830	5460	5207.60	0.74	0	-2140	5966	5712	5546	5292	5126	5630	5210	82	1630	500	3930	10	1	16496790	840	6.45	1.22	12	0.11	789.00	4169.00	14120	20231201	-63.95	5090	20241209	0.00	13260	-61.61	20240111	5090	0.00	20241209	13260	-61.61	20240111	5090	0.00	20241209	4.33	N	125210	500	82 억		121435	N	N	0	N	00	N
130	20241206	160800	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5460	-320	5	-5.54	843923170	152111	183.95	5680	5800	5380	7510	4050	5780	5548.19	0.73	0	1671	6206	5992	5876	5662	5546	5935	5605	82	1730	500	4160	10	1	16496790	901	6.92	1.31	12	0.92	789.00	4169.00	14120	20231201	-61.33	5380	20241206	1.49	13260	-58.82	20240111	5380	1.49	20241206	13260	-58.82	20240111	5380	1.49	20241206	4.28	N	125210	500	82 억		119842	N	N	0	N	00	N
131	20241206	150804	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5510	-270	5	-4.67	810605400	146039	176.60	5680	5800	5380	7510	4050	5780	5550.61	0.73	0	1667	6206	5992	5876	5662	5546	5935	5605	82	1730	500	4160	10	1	16496790	909	6.98	1.32	12	0.89	789.00	4169.00	14120	20231201	-60.98	5380	20241206	2.42	13260	-58.45	20240111	5380	2.42	20241206	13260	-58.45	20240111	5380	2.42	20241206	4.28	N	125210	500	82 억		119842	N	N	0	N	00	N
132	20241206	140802	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5450	-330	5	-5.71	763567140	137451	166.22	5680	5800	5380	7510	4050	5780	5555.19	0.73	0	1707	6206	5992	5876	5662	5546	5935	5605	82	1730	500	4160	10	1	16496790	899	6.91	1.31	12	0.83	789.00	4169.00	14120	20231201	-61.40	5380	20241206	1.30	13260	-58.90	20240111	5380	1.30	20241206	13260	-58.90	20240111	5380	1.30	20241206	4.28	N	125210	500	82 억		119842	N	N	0	N	00	N
133	20241206	130802	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5460	-320	5	-5.54	644826940	115695	139.91	5680	5800	5380	7510	4050	5780	5573.51	0.73	0	-8388	6206	5992	5876	5662	5546	5935	5605	82	1730	500	4160	10	1	16496790	901	6.92	1.31	12	0.70	789.00	4169.00	14120	20231201	-61.33	5380	20241206	1.49	13260	-58.82	20240111	5380	1.49	20241206	13260	-58.82	20240111	5380	1.49	20241206	4.28	N	125210	500	82 억		119842	N	N	0	N	00	N
134	20241206	120758	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5470	-310	5	-5.36	620110390	111160	134.42	5680	5800	5380	7510	4050	5780	5578.54	0.73	0	-6885	6206	5992	5876	5662	5546	5935	5605	82	1730	500	4160	10	1	16496790	902	6.93	1.31	12	0.67	789.00	4169.00	14120	20231201	-61.26	5380	20241206	1.67	13260	-58.75	20240111	5380	1.67	20241206	13260	-58.75	20240111	5380	1.67	20241206	4.28	N	125210	500	82 억		119842	N	N	0	N	00	N
135	20241206	110755	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5450	-330	5	-5.71	575508900	102987	124.54	5680	5800	5380	7510	4050	5780	5588.17	0.73	0	-8214	6206	5992	5876	5662	5546	5935	5605	82	1730	500	4160	10	1	16496790	899	6.91	1.31	12	0.62	789.00	4169.00	14120	20231201	-61.40	5380	20241206	1.30	13260	-58.90	20240111	5380	1.30	20241206	13260	-58.90	20240111	5380	1.30	20241206	4.28	N	125210	500	82 억		119842	N	N	0	N	00	N
136	20241206	100755	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5540	-240	5	-4.15	402147400	71312	86.24	5680	5800	5500	7510	4050	5780	5639.26	0.73	0	-5436	6206	5992	5876	5662	5546	5935	5605	82	1730	500	4160	10	1	16496790	914	7.02	1.33	12	0.43	789.00	4169.00	14120	20231201	-60.76	5500	20241206	0.73	13260	-58.22	20240111	5500	0.73	20241206	13260	-58.22	20240111	5500	0.73	20241206	4.28	N	125210	500	82 억		119842	N	N	0	N	00	N
137	20241206	090802	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5740	-40	5	-0.69	37739000	6565	7.94	5680	5800	5680	7510	4050	5780	5748.51	0.73	0	-1094	6206	5992	5876	5662	5546	5935	5605	82	1730	500	4160	10	1	16496790	947	7.28	1.38	12	0.04	789.00	4169.00	14120	20231201	-59.35	5680	20241206	1.06	13260	-56.71	20240111	5680	1.06	20241206	13260	-56.71	20240111	5680	1.06	20241206	4.28	N	125210	500	82 억		119842	N	N	0	N	00	N
138	20241205	160747	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5780	-320	5	-5.25	480496150	81578	48.88	6010	6090	5760	7930	4270	6100	5891.38	0.82	0	-15038	6273	6186	6013	5926	5753	6230	5970	82	1830	500	4390	10	1	16496790	954	7.33	1.39	12	0.49	789.00	4169.00	14120	20231201	-59.07	5760	20241205	0.35	13260	-56.41	20240111	5760	0.35	20241205	13260	-56.41	20240111	5760	0.35	20241205	4.29	N	125210	500	82 억		135083	N	N	0	N	00	N
139	20241205	150752	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5770	-330	5	-5.41	444193020	75305	45.12	6010	6090	5760	7930	4270	6100	5898.43	0.82	0	-13442	6273	6186	6013	5926	5753	6230	5970	82	1830	500	4390	10	1	16496790	952	7.31	1.38	12	0.46	789.00	4169.00	14120	20231201	-59.14	5760	20241205	0.17	13260	-56.49	20240111	5760	0.17	20241205	13260	-56.49	20240111	5760	0.17	20241205	4.29	N	125210	500	82 억		135083	N	N	0	N	00	N
140	20241205	140738	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5900	-200	5	-3.28	300271200	50620	30.33	6010	6090	5860	7930	4270	6100	5931.67	0.82	0	1504	6273	6186	6013	5926	5753	6230	5970	82	1830	500	4390	10	1	16496790	973	7.48	1.42	12	0.31	789.00	4169.00	14120	20231201	-58.22	5810	20241203	1.55	13260	-55.51	20240111	5810	1.55	20241203	13260	-55.51	20240111	5810	1.55	20241203	4.29	N	125210	500	82 억		135083	N	N	0	N	00	N
141	20241205	130748	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5910	-190	5	-3.11	266297020	44865	26.88	6010	6090	5860	7930	4270	6100	5935.30	0.82	0	3918	6273	6186	6013	5926	5753	6230	5970	82	1830	500	4390	10	1	16496790	975	7.49	1.42	12	0.27	789.00	4169.00	14120	20231201	-58.14	5810	20241203	1.72	13260	-55.43	20240111	5810	1.72	20241203	13260	-55.43	20240111	5810	1.72	20241203	4.29	N	125210	500	82 억		135083	N	N	0	N	00	N
142	20241205	120749	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5970	-130	5	-2.13	247143190	41633	24.94	6010	6090	5860	7930	4270	6100	5936.00	0.82	0	6145	6273	6186	6013	5926	5753	6230	5970	82	1830	500	4390	10	1	16496790	985	7.57	1.43	12	0.25	789.00	4169.00	14120	20231201	-57.72	5810	20241203	2.75	13260	-54.98	20240111	5810	2.75	20241203	13260	-54.98	20240111	5810	2.75	20241203	4.29	N	125210	500	82 억		135083	N	N	0	N	00	N
143	20241205	110747	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5940	-160	5	-2.62	220803030	37200	22.29	6010	6090	5860	7930	4270	6100	5935.30	0.82	0	7253	6273	6186	6013	5926	5753	6230	5970	82	1830	500	4390	10	1	16496790	980	7.53	1.42	12	0.23	789.00	4169.00	14120	20231201	-57.93	5810	20241203	2.24	13260	-55.20	20240111	5810	2.24	20241203	13260	-55.20	20240111	5810	2.24	20241203	4.29	N	125210	500	82 억		135083	N	N	0	N	00	N
144	20241205	100744	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5900	-200	5	-3.28	188652900	31763	19.03	6010	6090	5860	7930	4270	6100	5939.09	0.82	0	6139	6273	6186	6013	5926	5753	6230	5970	82	1830	500	4390	10	1	16496790	973	7.48	1.42	12	0.19	789.00	4169.00	14120	20231201	-58.22	5810	20241203	1.55	13260	-55.51	20240111	5810	1.55	20241203	13260	-55.51	20240111	5810	1.55	20241203	4.29	N	125210	500	82 억		135083	N	N	0	N	00	N
145	20241205	090750	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6010	-90	5	-1.48	91951850	15410	9.23	6010	6090	5930	7930	4270	6100	5966.51	0.82	0	7376	6273	6186	6013	5926	5753	6230	5970	82	1830	500	4390	10	1	16496790	991	7.62	1.44	12	0.09	789.00	4169.00	14120	20231201	-57.44	5810	20241203	3.44	13260	-54.68	20240111	5810	3.44	20241203	13260	-54.68	20240111	5810	3.44	20241203	4.29	N	125210	500	82 억		135083	N	N	0	N	00	N
146	20241204	160735	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6100	-120	5	-1.93	703006310	118060	127.63	6000	6100	5840	8080	4360	6220	5954.12	1.00	0	-30684	6533	6376	6093	5936	5653	6455	6015	82	1860	500	4470	10	1	16496790	1006	7.73	1.46	12	0.72	789.00	4169.00	14120	20231201	-56.80	5810	20241203	4.99	13260	-54.00	20240111	5810	4.99	20241203	13260	-54.00	20240111	5810	4.99	20241203	4.33	N	125210	500	82 억		164955	N	N	2	N	00	N
147	20241204	150735	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6030	-190	5	-3.05	625083840	105215	113.74	6000	6100	5840	8080	4360	6220	5941.01	1.00	0	-28327	6533	6376	6093	5936	5653	6455	6015	82	1860	500	4470	10	1	16496790	995	7.64	1.45	12	0.64	789.00	4169.00	14120	20231201	-57.29	5810	20241203	3.79	13260	-54.52	20240111	5810	3.79	20241203	13260	-54.52	20240111	5810	3.79	20241203	4.33	N	125210	500	82 억		164955	N	N	2	N	00	N
148	20241204	140735	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5930	-290	5	-4.66	477924100	80280	86.78	6000	6100	5850	8080	4360	6220	5953.21	1.00	0	-17960	6533	6376	6093	5936	5653	6455	6015	82	1860	500	4470	10	1	16496790	978	7.52	1.42	12	0.49	789.00	4169.00	14120	20231201	-58.00	5810	20241203	2.07	13260	-55.28	20240111	5810	2.07	20241203	13260	-55.28	20240111	5810	2.07	20241203	4.33	N	125210	500	82 억		164955	N	N	2	N	00	N
149	20241204	130733	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5930	-290	5	-4.66	453259350	76112	82.28	6000	6100	5850	8080	4360	6220	5955.16	1.00	0	-16721	6533	6376	6093	5936	5653	6455	6015	82	1860	500	4470	10	1	16496790	978	7.52	1.42	12	0.46	789.00	4169.00	14120	20231201	-58.00	5810	20241203	2.07	13260	-55.28	20240111	5810	2.07	20241203	13260	-55.28	20240111	5810	2.07	20241203	4.33	N	125210	500	82 억		164955	N	N	2	N	00	N
150	20241204	120730	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5900	-320	5	-5.14	433867030	72831	78.73	6000	6100	5850	8080	4360	6220	5957.18	1.00	0	-17483	6533	6376	6093	5936	5653	6455	6015	82	1860	500	4470	10	1	16496790	973	7.48	1.42	12	0.44	789.00	4169.00	14120	20231201	-58.22	5810	20241203	1.55	13260	-55.51	20240111	5810	1.55	20241203	13260	-55.51	20240111	5810	1.55	20241203	4.33	N	125210	500	82 억		164955	N	N	2	N	00	N
151	20241204	110720	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5900	-320	5	-5.14	349107470	58412	63.14	6000	6100	5870	8080	4360	6220	5976.64	1.00	0	-16842	6533	6376	6093	5936	5653	6455	6015	82	1860	500	4470	10	1	16496790	973	7.48	1.42	12	0.35	789.00	4169.00	14120	20231201	-58.22	5810	20241203	1.55	13260	-55.51	20240111	5810	1.55	20241203	13260	-55.51	20240111	5810	1.55	20241203	4.33	N	125210	500	82 억		164955	N	N	2	N	00	N
152	20241204	100724	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5950	-270	5	-4.34	272505320	45496	49.18	6000	6100	5870	8080	4360	6220	5989.65	1.00	0	-9830	6533	6376	6093	5936	5653	6455	6015	82	1860	500	4470	10	1	16496790	982	7.54	1.43	12	0.28	789.00	4169.00	14120	20231201	-57.86	5810	20241203	2.41	13260	-55.13	20240111	5810	2.41	20241203	13260	-55.13	20240111	5810	2.41	20241203	4.33	N	125210	500	82 억		164955	N	N	2	N	00	N
153	20241204	090737	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6080	-140	5	-2.25	91900960	15245	16.48	6000	6100	6000	8080	4360	6220	6028.27	1.00	0	3089	6533	6376	6093	5936	5653	6455	6015	82	1860	500	4470	10	1	16496790	1003	7.71	1.46	12	0.09	789.00	4169.00	14120	20231201	-56.94	5810	20241203	4.65	13260	-54.15	20240111	5810	4.65	20241203	13260	-54.15	20240111	5810	4.65	20241203	4.33	N	125210	500	82 억		164955	N	N	2	N	00	N
154	20241203	160807	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6220	350	2	5.96	552928150	91536	127.04	5810	6250	5810	7630	4110	5870	6034.79	0.84	0	26869	6283	6076	5963	5756	5643	6020	5700	82	1760	500	4220	10	1	16496790	1026	7.88	1.49	12	0.55	789.00	4169.00	14120	20231201	-55.95	5810	20241203	7.06	13260	-53.09	20240111	5810	7.06	20241203	13260	-53.09	20240111	5810	7.06	20241203	4.36	N	125210	500	82 억		138883	N	N	2	N	00	N
155	20241203	150833	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6100	230	2	3.92	442677270	73675	102.25	5810	6120	5810	7630	4110	5870	6008.72	0.84	0	26059	6283	6076	5963	5756	5643	6020	5700	82	1760	500	4220	10	1	16496790	1006	7.73	1.46	12	0.45	789.00	4169.00	14120	20231201	-56.80	5810	20241203	4.99	13260	-54.00	20240111	5810	4.99	20241203	13260	-54.00	20240111	5810	4.99	20241203	4.36	N	125210	500	82 억		138883	N	N	0	N	00	N
156	20241203	140822	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6010	140	2	2.39	277219920	46435	64.45	5810	6050	5810	7630	4110	5870	5970.30	0.84	0	6310	6283	6076	5963	5756	5643	6020	5700	82	1760	500	4220	10	1	16496790	991	7.62	1.44	12	0.28	789.00	4169.00	14120	20231201	-57.44	5810	20241203	3.44	13260	-54.68	20240111	5810	3.44	20241203	13260	-54.68	20240111	5810	3.44	20241203	4.36	N	125210	500	82 억		138883	N	N	0	N	00	N
157	20241203	130825	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5990	120	2	2.04	260022230	43569	60.47	5810	6050	5810	7630	4110	5870	5968.30	0.84	0	4848	6283	6076	5963	5756	5643	6020	5700	82	1760	500	4220	10	1	16496790	988	7.59	1.44	12	0.26	789.00	4169.00	14120	20231201	-57.58	5810	20241203	3.10	13260	-54.83	20240111	5810	3.10	20241203	13260	-54.83	20240111	5810	3.10	20241203	4.36	N	125210	500	82 억		138883	N	N	0	N	00	N
158	20241203	120834	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6030	160	2	2.73	197632770	33200	46.08	5810	6040	5810	7630	4110	5870	5953.06	0.84	0	5188	6283	6076	5963	5756	5643	6020	5700	82	1760	500	4220	10	1	16496790	995	7.64	1.45	12	0.20	789.00	4169.00	14120	20231201	-57.29	5810	20241203	3.79	13260	-54.52	20240111	5810	3.79	20241203	13260	-54.52	20240111	5810	3.79	20241203	4.36	N	125210	500	82 억		138883	N	N	0	N	00	N
159	20241203	110815	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6010	140	2	2.39	194297040	32645	45.31	5810	6040	5810	7630	4110	5870	5952.09	0.84	0	5029	6283	6076	5963	5756	5643	6020	5700	82	1760	500	4220	10	1	16496790	991	7.62	1.44	12	0.20	789.00	4169.00	14120	20231201	-57.44	5810	20241203	3.44	13260	-54.68	20240111	5810	3.44	20241203	13260	-54.68	20240111	5810	3.44	20241203	4.36	N	125210	500	82 억		138883	N	N	0	N	00	N
160	20241203	100802	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5980	110	2	1.87	150158400	25285	35.09	5810	6020	5810	7630	4110	5870	5938.93	0.84	0	3820	6283	6076	5963	5756	5643	6020	5700	82	1760	500	4220	10	1	16496790	987	7.58	1.43	12	0.15	789.00	4169.00	14120	20231201	-57.65	5810	20241203	2.93	13260	-54.90	20240111	5810	2.93	20241203	13260	-54.90	20240111	5810	2.93	20241203	4.36	N	125210	500	82 억		138883	N	N	0	N	00	N
161	20241203	090755	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5960	90	2	1.53	51285870	8701	12.08	5810	5970	5810	7630	4110	5870	5894.55	0.84	0	1300	6283	6076	5963	5756	5643	6020	5700	82	1760	500	4220	10	1	16496790	983	7.55	1.43	12	0.05	789.00	4169.00	14120	20231201	-57.79	5810	20241203	2.58	13260	-55.05	20240111	5810	2.58	20241203	13260	-55.05	20240111	5810	2.58	20241203	4.36	N	125210	500	82 억		138883	N	N	0	N	00	N
162	20241202	160743	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5870	-200	5	-3.29	425544050	71408	103.42	6070	6170	5850	7890	4250	6070	5959.67	0.83	0	1938	6523	6296	6173	5946	5823	6235	5885	82	1820	500	4370	10	1	16496790	968	7.44	1.41	12	0.43	789.00	4169.00	14120	20231201	-58.43	5850	20241202	0.34	13260	-55.73	20240111	5850	0.34	20241202	13260	-55.73	20240111	5850	0.34	20241202	4.42	N	125210	500	82 억		136932	N	N	0	N	00	N
163	20241202	150847	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5880	-190	5	-3.13	405258290	67952	98.41	6070	6170	5850	7890	4250	6070	5963.87	0.83	0	2042	6523	6296	6173	5946	5823	6235	5885	82	1820	500	4370	10	1	16496790	970	7.45	1.41	12	0.41	789.00	4169.00	14120	20231201	-58.36	5850	20241202	0.51	13260	-55.66	20240111	5850	0.51	20241202	13260	-55.66	20240111	5850	0.51	20241202	4.42	N	125210	500	82 억		136932	N	N	0	N	00	N
164	20241202	140803	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5890	-180	5	-2.97	373381950	62530	90.56	6070	6170	5850	7890	4250	6070	5971.23	0.83	0	1682	6523	6296	6173	5946	5823	6235	5885	82	1820	500	4370	10	1	16496790	972	7.47	1.41	12	0.38	789.00	4169.00	14120	20231201	-58.29	5850	20241202	0.68	13260	-55.58	20240111	5850	0.68	20241202	13260	-55.58	20240111	5850	0.68	20241202	4.42	N	125210	500	82 억		136932	N	N	0	N	00	N
165	20241202	130758	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5910	-160	5	-2.64	348504780	58317	84.46	6070	6170	5850	7890	4250	6070	5976.02	0.83	0	620	6523	6296	6173	5946	5823	6235	5885	82	1820	500	4370	10	1	16496790	975	7.49	1.42	12	0.35	789.00	4169.00	14120	20231201	-58.14	5850	20241202	1.03	13260	-55.43	20240111	5850	1.03	20241202	13260	-55.43	20240111	5850	1.03	20241202	4.42	N	125210	500	82 억		136932	N	N	0	N	00	N
166	20241202	120814	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5900	-170	5	-2.80	302918080	50554	73.22	6070	6170	5900	7890	4250	6070	5991.96	0.83	0	261	6523	6296	6173	5946	5823	6235	5885	82	1820	500	4370	10	1	16496790	973	7.48	1.42	12	0.31	789.00	4169.00	14120	20231201	-58.22	5900	20241202	0.00	13260	-55.51	20240111	5900	0.00	20241202	13260	-55.51	20240111	5900	0.00	20241202	4.42	N	125210	500	82 억		136932	N	N	0	N	00	N
167	20241202	110731	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5950	-120	5	-1.98	244367380	40661	58.89	6070	6170	5900	7890	4250	6070	6009.86	0.83	0	245	6523	6296	6173	5946	5823	6235	5885	82	1820	500	4370	10	1	16496790	982	7.54	1.43	12	0.25	789.00	4169.00	14120	20231201	-57.86	5900	20241202	0.85	13260	-55.13	20240111	5900	0.85	20241202	13260	-55.13	20240111	5900	0.85	20241202	4.42	N	125210	500	82 억		136932	N	N	0	N	00	N
168	20241202	100736	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6000	-70	5	-1.15	141521290	23359	33.83	6070	6170	5990	7890	4250	6070	6058.53	0.83	0	-1375	6523	6296	6173	5946	5823	6235	5885	82	1820	500	4370	10	1	16496790	990	7.60	1.44	12	0.14	789.00	4169.00	14120	20231201	-57.51	5990	20241202	0.17	13260	-54.75	20240111	5990	0.17	20241202	13260	-54.75	20240111	5990	0.17	20241202	4.42	N	125210	500	82 억		136932	N	N	0	N	00	N
169	20241202	090734	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6130	60	2	0.99	12891680	2098	3.04	6070	6170	6070	7890	4250	6070	6145.11	0.83	0	827	6523	6296	6173	5946	5823	6235	5885	82	1820	500	4370	10	1	16496790	1011	7.77	1.47	12	0.01	789.00	4169.00	14120	20231201	-56.59	5990	20241115	2.34	13260	-53.77	20240111	5990	2.34	20241115	13260	-53.77	20240111	5990	2.34	20241115	4.42	N	125210	500	82 억		136932	N	N	0	N	00	N