KissMeData/224110/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	161041	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18420	390	2	2.16	2347699550	127807	104.95	18050	19300	17310	23400	12630	18030	18369.24	2.31	2756	2682	19390	18710	18270	17590	17150	18490	17370	27	5370	500	12980	10	1	5340000	984	15.27	1.52	12	2.39	1206.00	12086.00	32500	20241210	-43.32	10030	20241122	83.65	32500	-43.32	20241210	10030	83.65	20241122	32500	-43.32	20241210	10030	83.65	20241122	2.26	N	224110	500	26 억		123405	N	N	0	N	00	N
3	20241231	151025	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18420	390	2	2.16	2347699550	127807	104.95	18050	19300	17310	23400	12630	18030	18369.24	2.31	2756	2682	19390	18710	18270	17590	17150	18490	17370	27	5370	500	12980	10	1	5340000	984	15.27	1.52	12	2.39	1206.00	12086.00	32500	20241210	-43.32	10030	20241122	83.65	32500	-43.32	20241210	10030	83.65	20241122	32500	-43.32	20241210	10030	83.65	20241122	2.26	N	224110	500	26 억		123405	N	N	0	N	00	N
4	20241231	141041	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18420	390	2	2.16	2347699550	127807	104.95	18050	19300	17310	23400	12630	18030	18369.24	2.31	2756	2682	19390	18710	18270	17590	17150	18490	17370	27	5370	500	12980	10	1	5340000	984	15.27	1.52	12	2.39	1206.00	12086.00	32500	20241210	-43.32	10030	20241122	83.65	32500	-43.32	20241210	10030	83.65	20241122	32500	-43.32	20241210	10030	83.65	20241122	2.26	N	224110	500	26 억		123405	N	N	0	N	00	N
5	20241231	131041	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18420	390	2	2.16	2347699550	127807	104.95	18050	19300	17310	23400	12630	18030	18369.24	2.31	2756	2682	19390	18710	18270	17590	17150	18490	17370	27	5370	500	12980	10	1	5340000	984	15.27	1.52	12	2.39	1206.00	12086.00	32500	20241210	-43.32	10030	20241122	83.65	32500	-43.32	20241210	10030	83.65	20241122	32500	-43.32	20241210	10030	83.65	20241122	2.26	N	224110	500	26 억		123405	N	N	0	N	00	N
6	20241231	121040	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18420	390	2	2.16	2347699550	127807	104.95	18050	19300	17310	23400	12630	18030	18369.24	2.31	2756	2682	19390	18710	18270	17590	17150	18490	17370	27	5370	500	12980	10	1	5340000	984	15.27	1.52	12	2.39	1206.00	12086.00	32500	20241210	-43.32	10030	20241122	83.65	32500	-43.32	20241210	10030	83.65	20241122	32500	-43.32	20241210	10030	83.65	20241122	2.26	N	224110	500	26 억		123405	N	N	0	N	00	N
7	20241231	111039	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18420	390	2	2.16	2347699550	127807	104.95	18050	19300	17310	23400	12630	18030	18369.24	2.31	2756	2682	19390	18710	18270	17590	17150	18490	17370	27	5370	500	12980	10	1	5340000	984	15.27	1.52	12	2.39	1206.00	12086.00	32500	20241210	-43.32	10030	20241122	83.65	32500	-43.32	20241210	10030	83.65	20241122	32500	-43.32	20241210	10030	83.65	20241122	2.26	N	224110	500	26 억		123405	N	N	0	N	00	N
8	20241231	101033	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18420	390	2	2.16	2347699550	127807	104.95	18050	19300	17310	23400	12630	18030	18369.24	2.31	2756	2682	19390	18710	18270	17590	17150	18490	17370	27	5370	500	12980	10	1	5340000	984	15.27	1.52	12	2.39	1206.00	12086.00	32500	20241210	-43.32	10030	20241122	83.65	32500	-43.32	20241210	10030	83.65	20241122	32500	-43.32	20241210	10030	83.65	20241122	2.26	N	224110	500	26 억		123405	N	N	0	N	00	N
9	20241231	091037	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18420	390	2	2.16	2347699550	127807	104.95	18050	19300	17310	23400	12630	18030	18369.24	2.31	2756	2682	19390	18710	18270	17590	17150	18490	17370	27	5370	500	12980	10	1	5340000	984	15.27	1.52	12	2.39	1206.00	12086.00	32500	20241210	-43.32	10030	20241122	83.65	32500	-43.32	20241210	10030	83.65	20241122	32500	-43.32	20241210	10030	83.65	20241122	2.26	N	224110	500	26 억		123405	N	N	0	N	00	N
10	20241230	161035	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18420	390	2	2.16	2316529050	126109	103.55	18050	19300	17310	23400	12630	18030	18369.24	2.26	0	2682	19390	18710	18270	17590	17150	18490	17370	27	5370	500	12980	10	1	5340000	984	15.27	1.52	12	2.36	1206.00	12086.00	32500	20241210	-43.32	10030	20241122	83.65	32500	-43.32	20241210	10030	83.65	20241122	32500	-43.32	20241210	10030	83.65	20241122	2.26	N	224110	500	26 억		120649	N	N	0	N	00	N
11	20241230	151038	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18450	420	2	2.33	2229172090	121364	99.66	18050	19300	17310	23400	12630	18030	18367.82	2.26	0	2808	19390	18710	18270	17590	17150	18490	17370	27	5370	500	12980	10	1	5340000	985	15.30	1.53	12	2.27	1206.00	12086.00	32500	20241210	-43.23	10030	20241122	83.95	32500	-43.23	20241210	10030	83.95	20241122	32500	-43.23	20241210	10030	83.95	20241122	2.26	N	224110	500	26 억		120649	N	N	0	N	00	N
12	20241230	141038	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18500	470	2	2.61	2007933770	109381	89.82	18050	19300	17310	23400	12630	18030	18357.43	2.26	0	1737	19390	18710	18270	17590	17150	18490	17370	27	5370	500	12980	10	1	5340000	988	15.34	1.53	12	2.05	1206.00	12086.00	32500	20241210	-43.08	10030	20241122	84.45	32500	-43.08	20241210	10030	84.45	20241122	32500	-43.08	20241210	10030	84.45	20241122	2.26	N	224110	500	26 억		120649	N	N	0	N	00	N
13	20241230	131039	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18590	560	2	3.11	1876827730	102312	84.01	18050	19300	17310	23400	12630	18030	18344.35	2.26	0	2479	19390	18710	18270	17590	17150	18490	17370	27	5370	500	12980	10	1	5340000	993	15.41	1.54	12	1.92	1206.00	12086.00	32500	20241210	-42.80	10030	20241122	85.34	32500	-42.80	20241210	10030	85.34	20241122	32500	-42.80	20241210	10030	85.34	20241122	2.26	N	224110	500	26 억		120649	N	N	0	N	00	N
14	20241230	121034	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18410	380	2	2.11	1728952950	94315	77.45	18050	19300	17310	23400	12630	18030	18331.88	2.26	0	1464	19390	18710	18270	17590	17150	18490	17370	27	5370	500	12980	10	1	5340000	983	15.27	1.52	12	1.77	1206.00	12086.00	32500	20241210	-43.35	10030	20241122	83.55	32500	-43.35	20241210	10030	83.55	20241122	32500	-43.35	20241210	10030	83.55	20241122	2.26	N	224110	500	26 억		120649	N	N	0	N	00	N
15	20241230	111037	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18400	370	2	2.05	905172940	50446	41.42	18050	18650	17310	23400	12630	18030	17943.30	2.26	0	4795	19390	18710	18270	17590	17150	18490	17370	27	5370	500	12980	10	1	5340000	983	15.26	1.52	12	0.94	1206.00	12086.00	32500	20241210	-43.38	10030	20241122	83.45	32500	-43.38	20241210	10030	83.45	20241122	32500	-43.38	20241210	10030	83.45	20241122	2.26	N	224110	500	26 억		120649	N	N	0	N	00	N
16	20241230	101036	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17880	-150	5	-0.83	573649880	32316	26.54	18050	18060	17310	23400	12630	18030	17750.74	2.26	0	3773	19390	18710	18270	17590	17150	18490	17370	27	5370	500	12980	10	1	5340000	955	14.83	1.48	12	0.61	1206.00	12086.00	32500	20241210	-44.98	10030	20241122	78.27	32500	-44.98	20241210	10030	78.27	20241122	32500	-44.98	20241210	10030	78.27	20241122	2.26	N	224110	500	26 억		120649	N	N	0	N	00	N
17	20241230	091038	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17840	-190	5	-1.05	107762040	6079	4.99	18050	18050	17310	23400	12630	18030	17723.86	2.26	0	-112	19390	18710	18270	17590	17150	18490	17370	27	5370	500	12980	10	1	5340000	953	14.79	1.48	12	0.11	1206.00	12086.00	32500	20241210	-45.11	10030	20241122	77.87	32500	-45.11	20241210	10030	77.87	20241122	32500	-45.11	20241210	10030	77.87	20241122	2.26	N	224110	500	26 억		120649	N	N	0	N	00	N
18	20241227	161032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18030	-460	5	-2.49	2152411990	117368	58.56	18790	18950	17830	24000	12950	18490	18339.20	2.38	0	-6251	21150	19820	18970	17640	16790	19395	17215	27	5510	500	13310	10	1	5340000	963	14.95	1.49	12	2.20	1206.00	12086.00	32500	20241210	-44.52	10030	20241122	79.76	32500	-44.52	20241210	10030	79.76	20241122	32500	-44.52	20241210	10030	79.76	20241122	2.29	N	224110	500	26 억		126847	N	N	0	N	00	N
19	20241227	151031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18070	-420	5	-2.27	2033181550	110760	55.27	18790	18950	17830	24000	12950	18490	18356.64	2.38	0	-6488	21150	19820	18970	17640	16790	19395	17215	27	5510	500	13310	10	1	5340000	965	14.98	1.50	12	2.07	1206.00	12086.00	32500	20241210	-44.40	10030	20241122	80.16	32500	-44.40	20241210	10030	80.16	20241122	32500	-44.40	20241210	10030	80.16	20241122	2.29	N	224110	500	26 억		126847	N	N	0	N	00	N
20	20241227	141034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18030	-460	5	-2.49	1684827710	91526	45.67	18790	18950	17830	24000	12950	18490	18408.19	2.38	0	-7981	21150	19820	18970	17640	16790	19395	17215	27	5510	500	13310	10	1	5340000	963	14.95	1.49	12	1.71	1206.00	12086.00	32500	20241210	-44.52	10030	20241122	79.76	32500	-44.52	20241210	10030	79.76	20241122	32500	-44.52	20241210	10030	79.76	20241122	2.29	N	224110	500	26 억		126847	N	N	0	N	00	N
21	20241227	131032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18000	-490	5	-2.65	1604510620	87080	43.45	18790	18950	17830	24000	12950	18490	18425.71	2.38	0	-8293	21150	19820	18970	17640	16790	19395	17215	27	5510	500	13310	10	1	5340000	961	14.93	1.49	12	1.63	1206.00	12086.00	32500	20241210	-44.62	10030	20241122	79.46	32500	-44.62	20241210	10030	79.46	20241122	32500	-44.62	20241210	10030	79.46	20241122	2.29	N	224110	500	26 억		126847	N	N	0	N	00	N
22	20241227	121034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17870	-620	5	-3.35	1458346590	78934	39.39	18790	18950	17850	24000	12950	18490	18475.52	2.38	0	-8936	21150	19820	18970	17640	16790	19395	17215	27	5510	500	13310	10	1	5340000	954	14.82	1.48	12	1.48	1206.00	12086.00	32500	20241210	-45.02	10030	20241122	78.17	32500	-45.02	20241210	10030	78.17	20241122	32500	-45.02	20241210	10030	78.17	20241122	2.29	N	224110	500	26 억		126847	N	N	0	N	00	N
23	20241227	111031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18240	-250	5	-1.35	1222220090	65828	32.85	18790	18950	18140	24000	12950	18490	18566.87	2.38	0	-4893	21150	19820	18970	17640	16790	19395	17215	27	5510	500	13310	10	1	5340000	974	15.12	1.51	12	1.23	1206.00	12086.00	32500	20241210	-43.88	10030	20241122	81.85	32500	-43.88	20241210	10030	81.85	20241122	32500	-43.88	20241210	10030	81.85	20241122	2.29	N	224110	500	26 억		126847	N	N	0	N	00	N
24	20241227	101030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18780	290	2	1.57	958743430	51585	25.74	18790	18930	18140	24000	12950	18490	18585.70	2.38	0	-345	21150	19820	18970	17640	16790	19395	17215	27	5510	500	13310	10	1	5340000	1003	15.57	1.55	12	0.97	1206.00	12086.00	32500	20241210	-42.22	10030	20241122	87.24	32500	-42.22	20241210	10030	87.24	20241122	32500	-42.22	20241210	10030	87.24	20241122	2.29	N	224110	500	26 억		126847	N	N	0	N	00	N
25	20241227	091034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18400	-90	5	-0.49	209828980	11383	5.68	18790	18790	18140	24000	12950	18490	18433.54	2.38	0	-4342	21150	19820	18970	17640	16790	19395	17215	27	5510	500	13310	10	1	5340000	983	15.26	1.52	12	0.21	1206.00	12086.00	32500	20241210	-43.38	10030	20241122	83.45	32500	-43.38	20241210	10030	83.45	20241122	32500	-43.38	20241210	10030	83.45	20241122	2.29	N	224110	500	26 억		126847	N	N	0	N	00	N
26	20241226	161026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18490	-650	5	-3.40	3855985000	199493	99.82	19200	20300	18120	24850	13400	19140	19331.49	3.16	0	-41875	21333	20236	19203	18106	17073	20785	18655	27	5710	500	13780	10	1	5340000	987	15.33	1.53	12	3.74	1206.00	12086.00	32500	20241210	-43.11	10030	20241122	84.35	32500	-43.11	20241210	10030	84.35	20241122	32500	-43.11	20241210	10030	84.35	20241122	2.34	N	224110	500	26 억		168738	N	N	0	N	00	N
27	20241226	151024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18490	-650	5	-3.40	3705611740	191343	95.74	19200	20300	18120	24850	13400	19140	19366.33	3.16	0	-41102	21333	20236	19203	18106	17073	20785	18655	27	5710	500	13780	10	1	5340000	987	15.33	1.53	12	3.58	1206.00	12086.00	32500	20241210	-43.11	10030	20241122	84.35	32500	-43.11	20241210	10030	84.35	20241122	32500	-43.11	20241210	10030	84.35	20241122	2.34	N	224110	500	26 억		168738	N	N	0	N	00	N
28	20241226	141022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18480	-660	5	-3.45	3393863140	174487	87.31	19200	20300	18120	24850	13400	19140	19450.53	3.16	0	-36488	21333	20236	19203	18106	17073	20785	18655	27	5710	500	13780	10	1	5340000	987	15.32	1.53	12	3.27	1206.00	12086.00	32500	20241210	-43.14	10030	20241122	84.25	32500	-43.14	20241210	10030	84.25	20241122	32500	-43.14	20241210	10030	84.25	20241122	2.34	N	224110	500	26 억		168738	N	N	0	N	00	N
29	20241226	131024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19120	-20	5	-0.10	2798504590	142539	71.32	19200	20300	18970	24850	13400	19140	19633.27	3.16	0	-32011	21333	20236	19203	18106	17073	20785	18655	27	5710	500	13780	10	1	5340000	1021	15.85	1.58	12	2.67	1206.00	12086.00	32500	20241210	-41.17	10030	20241122	90.63	32500	-41.17	20241210	10030	90.63	20241122	32500	-41.17	20241210	10030	90.63	20241122	2.34	N	224110	500	26 억		168738	N	N	0	N	00	N
30	20241226	121023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19050	-90	5	-0.47	2700778030	137452	68.77	19200	20300	18970	24850	13400	19140	19648.89	3.16	0	-30472	21333	20236	19203	18106	17073	20785	18655	27	5710	500	13780	10	1	5340000	1017	15.80	1.58	12	2.57	1206.00	12086.00	32500	20241210	-41.38	10030	20241122	89.93	32500	-41.38	20241210	10030	89.93	20241122	32500	-41.38	20241210	10030	89.93	20241122	2.34	N	224110	500	26 억		168738	N	N	0	N	00	N
31	20241226	111021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19200	60	2	0.31	2444853580	124038	62.06	19200	20300	19100	24850	13400	19140	19710.53	3.16	0	-22444	21333	20236	19203	18106	17073	20785	18655	27	5710	500	13780	10	1	5340000	1025	15.92	1.59	12	2.32	1206.00	12086.00	32500	20241210	-40.92	10030	20241122	91.43	32500	-40.92	20241210	10030	91.43	20241122	32500	-40.92	20241210	10030	91.43	20241122	2.34	N	224110	500	26 억		168738	N	N	0	N	00	N
32	20241226	101024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19410	270	2	1.41	2093175030	105763	52.92	19200	20300	19160	24850	13400	19140	19791.20	3.16	0	-18813	21333	20236	19203	18106	17073	20785	18655	27	5710	500	13780	10	1	5340000	1036	16.09	1.61	12	1.98	1206.00	12086.00	32500	20241210	-40.28	10030	20241122	93.52	32500	-40.28	20241210	10030	93.52	20241122	32500	-40.28	20241210	10030	93.52	20241122	2.34	N	224110	500	26 억		168738	N	N	0	N	00	N
33	20241226	091024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19750	610	2	3.19	328256780	16816	8.41	19200	19970	19160	24850	13400	19140	19520.57	3.16	0	-2815	21333	20236	19203	18106	17073	20785	18655	27	5710	500	13780	10	1	5340000	1055	16.38	1.63	12	0.31	1206.00	12086.00	32500	20241210	-39.23	10030	20241122	96.91	32500	-39.23	20241210	10030	96.91	20241122	32500	-39.23	20241210	10030	96.91	20241122	2.34	N	224110	500	26 억		168738	N	N	0	N	00	N
34	20241224	161022	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19140	540	2	2.90	3859176380	198346	166.70	18570	20300	18170	24150	13020	18600	19457.29	3.00	0	8302	20133	19366	18453	17686	16773	19750	18070	27	5550	500	13390	10	1	5340000	1022	15.87	1.58	12	3.71	1206.00	12086.00	32500	20241210	-41.11	10030	20241122	90.83	32500	-41.11	20241210	10030	90.83	20241122	32500	-41.11	20241210	10030	90.83	20241122	2.37	N	224110	500	26 억		160448	N	N	0	N	01	N
35	20241224	151022	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19140	540	2	2.90	3683229130	189155	158.98	18570	20300	18170	24150	13020	18600	19472.02	3.00	0	12682	20133	19366	18453	17686	16773	19750	18070	27	5550	500	13390	10	1	5340000	1022	15.87	1.58	12	3.54	1206.00	12086.00	32500	20241210	-41.11	10030	20241122	90.83	32500	-41.11	20241210	10030	90.83	20241122	32500	-41.11	20241210	10030	90.83	20241122	2.37	N	224110	500	26 억		160448	N	N	0	N	01	N
36	20241224	141020	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19250	650	2	3.49	3543071940	181857	152.84	18570	20300	18170	24150	13020	18600	19482.74	3.00	0	14137	20133	19366	18453	17686	16773	19750	18070	27	5550	500	13390	10	1	5340000	1028	15.96	1.59	12	3.41	1206.00	12086.00	32500	20241210	-40.77	10030	20241122	91.92	32500	-40.77	20241210	10030	91.92	20241122	32500	-40.77	20241210	10030	91.92	20241122	2.37	N	224110	500	26 억		160448	N	N	0	N	01	N
37	20241224	131021	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19210	610	2	3.28	3463343090	177709	149.36	18570	20300	18170	24150	13020	18600	19488.84	3.00	0	13113	20133	19366	18453	17686	16773	19750	18070	27	5550	500	13390	10	1	5340000	1026	15.93	1.59	12	3.33	1206.00	12086.00	32500	20241210	-40.89	10030	20241122	91.53	32500	-40.89	20241210	10030	91.53	20241122	32500	-40.89	20241210	10030	91.53	20241122	2.37	N	224110	500	26 억		160448	N	N	0	N	01	N
38	20241224	121022	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19420	820	2	4.41	3317282210	170162	143.01	18570	20300	18170	24150	13020	18600	19494.85	3.00	0	13538	20133	19366	18453	17686	16773	19750	18070	27	5550	500	13390	10	1	5340000	1037	16.10	1.61	12	3.19	1206.00	12086.00	32500	20241210	-40.25	10030	20241122	93.62	32500	-40.25	20241210	10030	93.62	20241122	32500	-40.25	20241210	10030	93.62	20241122	2.37	N	224110	500	26 억		160448	N	N	0	N	01	N
39	20241224	111023	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19340	740	2	3.98	3167152910	162444	136.53	18570	20300	18170	24150	13020	18600	19496.89	3.00	0	12700	20133	19366	18453	17686	16773	19750	18070	27	5550	500	13390	10	1	5340000	1033	16.04	1.60	12	3.04	1206.00	12086.00	32500	20241210	-40.49	10030	20241122	92.82	32500	-40.49	20241210	10030	92.82	20241122	32500	-40.49	20241210	10030	92.82	20241122	2.37	N	224110	500	26 억		160448	N	N	0	N	01	N
40	20241224	101021	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19130	530	2	2.85	2619492460	133825	112.47	18570	20300	18170	24150	13020	18600	19574.01	3.00	0	10734	20133	19366	18453	17686	16773	19750	18070	27	5550	500	13390	10	1	5340000	1022	15.86	1.58	12	2.51	1206.00	12086.00	32500	20241210	-41.14	10030	20241122	90.73	32500	-41.14	20241210	10030	90.73	20241122	32500	-41.14	20241210	10030	90.73	20241122	2.37	N	224110	500	26 억		160448	N	N	0	N	01	N
41	20241224	091027	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19190	590	2	3.17	388013670	20421	17.16	18570	19590	18170	24150	13020	18600	19000.72	3.00	0	5739	20133	19366	18453	17686	16773	19750	18070	27	5550	500	13390	10	1	5340000	1025	15.91	1.59	12	0.38	1206.00	12086.00	32500	20241210	-40.95	10030	20241122	91.33	32500	-40.95	20241210	10030	91.33	20241122	32500	-40.95	20241210	10030	91.33	20241122	2.37	N	224110	500	26 억		160448	N	N	0	N	01	N
42	20241223	161013	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18600	50	2	0.27	2165347650	118345	46.38	18550	19220	17540	24100	12990	18550	18296.74	3.14	0	-7324	20876	19712	18436	17272	15996	20295	17855	27	5550	500	0	10	1	5340000	993	15.42	1.54	12	2.22	1206.00	12086.00	32500	20241210	-42.77	10030	20241122	85.44	32500	-42.77	20241210	10030	85.44	20241122	32500	-42.77	20241210	10030	85.44	20241122	2.41	N	224110	500	26 억		167671	N	N	0	N	02	N
43	20241223	151019	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18770	220	2	1.19	2004523610	109739	43.01	18550	19220	17540	24100	12990	18550	18266.25	3.14	0	-6520	20876	19712	18436	17272	15996	20295	17855	27	5550	500	0	10	1	5340000	1002	15.56	1.55	12	2.06	1206.00	12086.00	32500	20241210	-42.25	10030	20241122	87.14	32500	-42.25	20241210	10030	87.14	20241122	32500	-42.25	20241210	10030	87.14	20241122	2.41	N	224110	500	26 억		167671	N	N	0	N	02	N
44	20241223	141013	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18670	120	2	0.65	1689640770	93146	36.51	18550	19220	17540	24100	12990	18550	18139.65	3.14	0	-9414	20876	19712	18436	17272	15996	20295	17855	27	5550	500	0	10	1	5340000	997	15.48	1.54	12	1.74	1206.00	12086.00	32500	20241210	-42.55	10030	20241122	86.14	32500	-42.55	20241210	10030	86.14	20241122	32500	-42.55	20241210	10030	86.14	20241122	2.41	N	224110	500	26 억		167671	N	N	0	N	02	N
45	20241223	131013	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19000	450	2	2.43	1576260960	87065	34.12	18550	19220	17540	24100	12990	18550	18104.36	3.14	0	-9684	20876	19712	18436	17272	15996	20295	17855	27	5550	500	0	10	1	5340000	1015	15.75	1.57	12	1.63	1206.00	12086.00	32500	20241210	-41.54	10030	20241122	89.43	32500	-41.54	20241210	10030	89.43	20241122	32500	-41.54	20241210	10030	89.43	20241122	2.41	N	224110	500	26 억		167671	N	N	0	N	02	N
46	20241223	121016	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18780	230	2	1.24	1378764390	76540	30.00	18550	19220	17540	24100	12990	18550	18013.57	3.14	0	-10044	20876	19712	18436	17272	15996	20295	17855	27	5550	500	0	10	1	5340000	1003	15.57	1.55	12	1.43	1206.00	12086.00	32500	20241210	-42.22	10030	20241122	87.24	32500	-42.22	20241210	10030	87.24	20241122	32500	-42.22	20241210	10030	87.24	20241122	2.41	N	224110	500	26 억		167671	N	N	0	N	02	N
47	20241223	111013	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17810	-740	5	-3.99	977373950	54956	21.54	18550	19100	17540	24100	12990	18550	17784.51	3.14	0	-10763	20876	19712	18436	17272	15996	20295	17855	27	5550	500	0	10	1	5340000	951	14.77	1.47	12	1.03	1206.00	12086.00	32500	20241210	-45.20	10030	20241122	77.57	32500	-45.20	20241210	10030	77.57	20241122	32500	-45.20	20241210	10030	77.57	20241122	2.41	N	224110	500	26 억		167671	N	N	0	N	02	N
48	20241223	101007	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17630	-920	5	-4.96	738131420	41423	16.23	18550	19100	17540	24100	12990	18550	17819.17	3.14	0	-8925	20876	19712	18436	17272	15996	20295	17855	27	5550	500	0	10	1	5340000	941	14.62	1.46	12	0.78	1206.00	12086.00	32500	20241210	-45.75	10030	20241122	75.77	32500	-45.75	20241210	10030	75.77	20241122	32500	-45.75	20241210	10030	75.77	20241122	2.41	N	224110	500	26 억		167671	N	N	0	N	02	N
49	20241223	091012	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17840	-710	5	-3.83	228851080	12565	4.92	18550	19100	17620	24100	12990	18550	18213.08	3.14	0	-2662	20876	19712	18436	17272	15996	20295	17855	27	5550	500	0	10	1	5340000	953	14.79	1.48	12	0.24	1206.00	12086.00	32500	20241210	-45.11	10030	20241122	77.87	32500	-45.11	20241210	10030	77.87	20241122	32500	-45.11	20241210	10030	77.87	20241122	2.41	N	224110	500	26 억		167671	N	N	0	N	02	N
50	20241220	161008	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18550	490	2	2.71	4713754940	253430	158.05	18220	19600	17160	23450	12650	18060	18599.87	3.18	0	-1841	19933	18996	18353	17416	16773	18675	17095	27	5390	500	0	10	1	5340000	991	15.38	1.53	12	4.75	1206.00	12086.00	32500	20241210	-42.92	10030	20241122	84.95	32500	-42.92	20241210	10030	84.95	20241122	32500	-42.92	20241210	10030	84.95	20241122	2.46	N	224110	500	26 억		169623	N	N	0	N	02	N
51	20241220	151011	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18240	180	2	1.00	4602908180	247402	154.30	18220	19600	17160	23450	12650	18060	18604.98	3.18	0	-4197	19933	18996	18353	17416	16773	18675	17095	27	5390	500	0	10	1	5340000	974	15.12	1.51	12	4.63	1206.00	12086.00	32500	20241210	-43.88	10030	20241122	81.85	32500	-43.88	20241210	10030	81.85	20241122	32500	-43.88	20241210	10030	81.85	20241122	2.46	N	224110	500	26 억		169623	N	N	0	N	02	N
52	20241220	141009	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18500	440	2	2.44	4230189900	227039	141.60	18220	19600	17160	23450	12650	18060	18632.00	3.18	0	-2326	19933	18996	18353	17416	16773	18675	17095	27	5390	500	0	10	1	5340000	988	15.34	1.53	12	4.25	1206.00	12086.00	32500	20241210	-43.08	10030	20241122	84.45	32500	-43.08	20241210	10030	84.45	20241122	32500	-43.08	20241210	10030	84.45	20241122	2.46	N	224110	500	26 억		169623	N	N	0	N	02	N
53	20241220	131008	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19480	1420	2	7.86	3306523900	178698	111.45	18220	19600	17160	23450	12650	18060	18503.42	3.18	0	-821	19933	18996	18353	17416	16773	18675	17095	27	5390	500	0	10	1	5340000	1040	16.15	1.61	12	3.35	1206.00	12086.00	32500	20241210	-40.06	10030	20241122	94.22	32500	-40.06	20241210	10030	94.22	20241122	32500	-40.06	20241210	10030	94.22	20241122	2.46	N	224110	500	26 억		169623	N	N	0	N	02	N
54	20241220	121007	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18760	700	2	3.88	1861705180	103075	64.28	18220	19000	17160	23450	12650	18060	18061.66	3.18	0	-1561	19933	18996	18353	17416	16773	18675	17095	27	5390	500	0	10	1	5340000	1002	15.56	1.55	12	1.93	1206.00	12086.00	32500	20241210	-42.28	10030	20241122	87.04	32500	-42.28	20241210	10030	87.04	20241122	32500	-42.28	20241210	10030	87.04	20241122	2.46	N	224110	500	26 억		169623	N	N	0	N	02	N
55	20241220	111006	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17450	-610	5	-3.38	1010295660	56894	35.48	18220	18480	17160	23450	12650	18060	17757.51	3.18	0	2235	19933	18996	18353	17416	16773	18675	17095	27	5390	500	0	10	1	5340000	932	14.47	1.44	12	1.07	1206.00	12086.00	32500	20241210	-46.31	10030	20241122	73.98	32500	-46.31	20241210	10030	73.98	20241122	32500	-46.31	20241210	10030	73.98	20241122	2.46	N	224110	500	26 억		169623	N	N	0	N	02	N
56	20241220	101008	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17600	-460	5	-2.55	868224120	48784	30.42	18220	18480	17160	23450	12650	18060	17797.31	3.18	0	3086	19933	18996	18353	17416	16773	18675	17095	27	5390	500	0	10	1	5340000	940	14.59	1.46	12	0.91	1206.00	12086.00	32500	20241210	-45.85	10030	20241122	75.47	32500	-45.85	20241210	10030	75.47	20241122	32500	-45.85	20241210	10030	75.47	20241122	2.46	N	224110	500	26 억		169623	N	N	0	N	02	N
57	20241220	091010	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17910	-150	5	-0.83	325693660	17817	11.11	18220	18480	17900	23450	12650	18060	18279.94	3.18	0	-103	19933	18996	18353	17416	16773	18675	17095	27	5390	500	0	10	1	5340000	956	14.85	1.48	12	0.33	1206.00	12086.00	32500	20241210	-44.89	10030	20241122	78.56	32500	-44.89	20241210	10030	78.56	20241122	32500	-44.89	20241210	10030	78.56	20241122	2.46	N	224110	500	26 억		169623	N	N	0	N	02	N
58	20241219	161005	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18060	-1230	5	-6.38	2833891440	153710	122.41	18950	19290	17710	25050	13510	19290	18434.33	3.13	0	2205	20203	19746	19133	18676	18063	19975	18905	27	5760	500	0	10	1	5340000	964	14.98	1.49	12	2.88	1206.00	12086.00	32500	20241210	-44.43	10030	20241122	80.06	32500	-44.43	20241210	10030	80.06	20241122	32500	-44.43	20241210	10030	80.06	20241122	2.48	N	224110	500	26 억		167299	N	N	0	N	02	N
59	20241219	151004	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17940	-1350	5	-7.00	2593576500	140260	111.70	18950	19290	17940	25050	13510	19290	18488.15	3.13	0	277	20203	19746	19133	18676	18063	19975	18905	27	5760	500	0	10	1	5340000	958	14.88	1.48	12	2.63	1206.00	12086.00	32500	20241210	-44.80	10030	20241122	78.86	32500	-44.80	20241210	10030	78.86	20241122	32500	-44.80	20241210	10030	78.86	20241122	2.48	N	224110	500	26 억		167299	N	N	0	N	02	N
60	20241219	141006	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18350	-940	5	-4.87	1964069730	105579	84.08	18950	19290	18170	25050	13510	19290	18599.35	3.13	0	-55	20203	19746	19133	18676	18063	19975	18905	27	5760	500	0	10	1	5340000	980	15.22	1.52	12	1.98	1206.00	12086.00	32500	20241210	-43.54	10030	20241122	82.95	32500	-43.54	20241210	10030	82.95	20241122	32500	-43.54	20241210	10030	82.95	20241122	2.48	N	224110	500	26 억		167299	N	N	0	N	02	N
61	20241219	131004	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18350	-940	5	-4.87	1526969350	81662	65.03	18950	19290	18340	25050	13510	19290	18694.76	3.13	0	-5466	20203	19746	19133	18676	18063	19975	18905	27	5760	500	0	10	1	5340000	980	15.22	1.52	12	1.53	1206.00	12086.00	32500	20241210	-43.54	10030	20241122	82.95	32500	-43.54	20241210	10030	82.95	20241122	32500	-43.54	20241210	10030	82.95	20241122	2.48	N	224110	500	26 억		167299	N	N	0	N	02	N
62	20241219	121007	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18460	-830	5	-4.30	1382866350	73832	58.80	18950	19290	18420	25050	13510	19290	18725.82	3.13	0	-5862	20203	19746	19133	18676	18063	19975	18905	27	5760	500	0	10	1	5340000	986	15.31	1.53	12	1.38	1206.00	12086.00	32500	20241210	-43.20	10030	20241122	84.05	32500	-43.20	20241210	10030	84.05	20241122	32500	-43.20	20241210	10030	84.05	20241122	2.48	N	224110	500	26 억		167299	N	N	0	N	02	N
63	20241219	111003	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18510	-780	5	-4.04	1219651110	65005	51.77	18950	19290	18500	25050	13510	19290	18758.05	3.13	0	-5911	20203	19746	19133	18676	18063	19975	18905	27	5760	500	0	10	1	5340000	988	15.35	1.53	12	1.22	1206.00	12086.00	32500	20241210	-43.05	10030	20241122	84.55	32500	-43.05	20241210	10030	84.55	20241122	32500	-43.05	20241210	10030	84.55	20241122	2.48	N	224110	500	26 억		167299	N	N	0	N	02	N
64	20241219	100956	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18670	-620	5	-3.21	875539910	46557	37.08	18950	19290	18500	25050	13510	19290	18800.14	3.13	0	-2854	20203	19746	19133	18676	18063	19975	18905	27	5760	500	0	10	1	5340000	997	15.48	1.54	12	0.87	1206.00	12086.00	32500	20241210	-42.55	10030	20241122	86.14	32500	-42.55	20241210	10030	86.14	20241122	32500	-42.55	20241210	10030	86.14	20241122	2.48	N	224110	500	26 억		167299	N	N	0	N	02	N
65	20241219	091006	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19190	-100	5	-0.52	228499170	12010	9.56	18950	19290	18880	25050	13510	19290	19013.45	3.13	0	4487	20203	19746	19133	18676	18063	19975	18905	27	5760	500	0	10	1	5340000	1025	15.91	1.59	12	0.22	1206.00	12086.00	32500	20241210	-40.95	10030	20241122	91.33	32500	-40.95	20241210	10030	91.33	20241122	32500	-40.95	20241210	10030	91.33	20241122	2.48	N	224110	500	26 억		167299	N	N	0	N	02	N
66	20241218	161000	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19290	-10	5	-0.05	2379447410	124863	37.54	19080	19590	18520	25050	13510	19300	19056.36	3.18	0	-3233	21040	20170	18850	17980	16660	20605	18415	27	5750	500	0	10	1	5340000	1030	16.00	1.60	12	2.34	1206.00	12086.00	32500	20241210	-40.65	10030	20241122	92.32	32500	-40.65	20241210	10030	92.32	20241122	32500	-40.65	20241210	10030	92.32	20241122	2.74	N	224110	500	26 억		169917	N	N	0	N	02	N
67	20241218	151004	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19370	70	2	0.36	2279625820	119691	35.98	19080	19590	18520	25050	13510	19300	19045.82	3.18	0	-2954	21040	20170	18850	17980	16660	20605	18415	27	5750	500	0	10	1	5340000	1034	16.06	1.60	12	2.24	1206.00	12086.00	32500	20241210	-40.40	10030	20241122	93.12	32500	-40.40	20241210	10030	93.12	20241122	32500	-40.40	20241210	10030	93.12	20241122	2.74	N	224110	500	26 억		169917	N	N	0	N	02	N
68	20241218	141002	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19050	-250	5	-1.30	1807129800	95289	28.65	19080	19590	18520	25050	13510	19300	18964.55	3.18	0	-8103	21040	20170	18850	17980	16660	20605	18415	27	5750	500	0	10	1	5340000	1017	15.80	1.58	12	1.78	1206.00	12086.00	32500	20241210	-41.38	10030	20241122	89.93	32500	-41.38	20241210	10030	89.93	20241122	32500	-41.38	20241210	10030	89.93	20241122	2.74	N	224110	500	26 억		169917	N	N	0	N	02	N
69	20241218	131004	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19000	-300	5	-1.55	1627185660	85869	25.81	19080	19590	18520	25050	13510	19300	18949.42	3.18	0	-8685	21040	20170	18850	17980	16660	20605	18415	27	5750	500	0	10	1	5340000	1015	15.75	1.57	12	1.61	1206.00	12086.00	32500	20241210	-41.54	10030	20241122	89.43	32500	-41.54	20241210	10030	89.43	20241122	32500	-41.54	20241210	10030	89.43	20241122	2.74	N	224110	500	26 억		169917	N	N	0	N	02	N
70	20241218	120955	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19170	-130	5	-0.67	1487074490	78524	23.61	19080	19590	18520	25050	13510	19300	18937.60	3.18	0	-6787	21040	20170	18850	17980	16660	20605	18415	27	5750	500	0	10	1	5340000	1024	15.90	1.59	12	1.47	1206.00	12086.00	32500	20241210	-41.02	10030	20241122	91.13	32500	-41.02	20241210	10030	91.13	20241122	32500	-41.02	20241210	10030	91.13	20241122	2.74	N	224110	500	26 억		169917	N	N	0	N	02	N
71	20241218	111002	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18970	-330	5	-1.71	1155193200	61198	18.40	19080	19590	18520	25050	13510	19300	18875.98	3.18	0	-6699	21040	20170	18850	17980	16660	20605	18415	27	5750	500	0	10	1	5340000	1013	15.73	1.57	12	1.15	1206.00	12086.00	32500	20241210	-41.63	10030	20241122	89.13	32500	-41.63	20241210	10030	89.13	20241122	32500	-41.63	20241210	10030	89.13	20241122	2.74	N	224110	500	26 억		169917	N	N	0	N	02	N
72	20241218	101003	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18700	-600	5	-3.11	850973820	44986	13.52	19080	19590	18520	25050	13510	19300	18915.99	3.18	0	-5349	21040	20170	18850	17980	16660	20605	18415	27	5750	500	0	10	1	5340000	999	15.51	1.55	12	0.84	1206.00	12086.00	32500	20241210	-42.46	10030	20241122	86.44	32500	-42.46	20241210	10030	86.44	20241122	32500	-42.46	20241210	10030	86.44	20241122	2.74	N	224110	500	26 억		169917	N	N	0	N	02	N
73	20241218	091006	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18980	-320	5	-1.66	201076250	10623	3.19	19080	19130	18780	25050	13510	19300	18926.63	3.18	0	-1375	21040	20170	18850	17980	16660	20605	18415	27	5750	500	0	10	1	5340000	1014	15.74	1.57	12	0.20	1206.00	12086.00	32500	20241210	-41.60	10030	20241122	89.23	32500	-41.60	20241210	10030	89.23	20241122	32500	-41.60	20241210	10030	89.23	20241122	2.74	N	224110	500	26 억		169917	N	N	0	N	02	N
74	20241217	160958	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19300	260	2	1.37	6215119730	332131	66.52	19000	19720	17530	24750	13330	19040	18712.80	2.46	0	38698	24366	21702	20036	17372	15706	20870	16540	27	5710	500	0	10	1	5340000	1031	16.00	1.60	12	6.22	1206.00	12086.00	32500	20241210	-40.62	10030	20241122	92.42	32500	-40.62	20241210	10030	92.42	20241122	32500	-40.62	20241210	10030	92.42	20241122	2.83	N	224110	500	26 억		131289	N	N	0	N	02	N
75	20241217	151002	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19180	140	2	0.74	6086748160	325473	65.19	19000	19720	17530	24750	13330	19040	18701.24	2.46	0	38401	24366	21702	20036	17372	15706	20870	16540	27	5710	500	0	10	1	5340000	1024	15.90	1.59	12	6.09	1206.00	12086.00	32500	20241210	-40.98	10030	20241122	91.23	32500	-40.98	20241210	10030	91.23	20241122	32500	-40.98	20241210	10030	91.23	20241122	2.83	N	224110	500	26 억		131289	N	N	0	N	02	N
76	20241217	140953	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19450	410	2	2.15	5729729780	306934	61.48	19000	19720	17530	24750	13330	19040	18667.62	2.46	0	39237	24366	21702	20036	17372	15706	20870	16540	27	5710	500	0	10	1	5340000	1039	16.13	1.61	12	5.75	1206.00	12086.00	32500	20241210	-40.15	10030	20241122	93.92	32500	-40.15	20241210	10030	93.92	20241122	32500	-40.15	20241210	10030	93.92	20241122	2.83	N	224110	500	26 억		131289	N	N	0	N	02	N
77	20241217	130950	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19000	-40	5	-0.21	5123208520	275640	55.21	19000	19700	17530	24750	13330	19040	18586.59	2.46	0	40039	24366	21702	20036	17372	15706	20870	16540	27	5710	500	0	10	1	5340000	1015	15.75	1.57	12	5.16	1206.00	12086.00	32500	20241210	-41.54	10030	20241122	89.43	32500	-41.54	20241210	10030	89.43	20241122	32500	-41.54	20241210	10030	89.43	20241122	2.83	N	224110	500	26 억		131289	N	N	0	N	02	N
78	20241217	120930	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18710	-330	5	-1.73	4977060270	267874	53.65	19000	19700	17530	24750	13330	19040	18579.85	2.46	0	37139	24366	21702	20036	17372	15706	20870	16540	27	5710	500	0	10	1	5340000	999	15.51	1.55	12	5.02	1206.00	12086.00	32500	20241210	-42.43	10030	20241122	86.54	32500	-42.43	20241210	10030	86.54	20241122	32500	-42.43	20241210	10030	86.54	20241122	2.83	N	224110	500	26 억		131289	N	N	0	N	02	N
79	20241217	110937	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18600	-440	5	-2.31	4793144450	258085	51.69	19000	19700	17530	24750	13330	19040	18571.96	2.46	0	34641	24366	21702	20036	17372	15706	20870	16540	27	5710	500	0	10	1	5340000	993	15.42	1.54	12	4.83	1206.00	12086.00	32500	20241210	-42.77	10030	20241122	85.44	32500	-42.77	20241210	10030	85.44	20241122	32500	-42.77	20241210	10030	85.44	20241122	2.83	N	224110	500	26 억		131289	N	N	0	N	02	N
80	20241217	100948	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19670	630	2	3.31	3802642730	205948	41.25	19000	19670	17530	24750	13330	19040	18464.08	2.46	0	23030	24366	21702	20036	17372	15706	20870	16540	27	5710	500	0	10	1	5340000	1050	16.31	1.63	12	3.86	1206.00	12086.00	32500	20241210	-39.48	10030	20241122	96.11	32500	-39.48	20241210	10030	96.11	20241122	32500	-39.48	20241210	10030	96.11	20241122	2.83	N	224110	500	26 억		131289	N	N	0	N	02	N
81	20241217	091000	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17850	-1190	5	-6.25	947274340	51846	10.38	19000	19020	17750	24750	13330	19040	18270.88	2.46	0	4300	24366	21702	20036	17372	15706	20870	16540	27	5710	500	0	10	1	5340000	953	14.80	1.48	12	0.97	1206.00	12086.00	32500	20241210	-45.08	10030	20241122	77.97	32500	-45.08	20241210	10030	77.97	20241122	32500	-45.08	20241210	10030	77.97	20241122	2.83	N	224110	500	26 억		131289	N	N	0	N	02	N
82	20241216	160950	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19040	-3660	5	-16.12	10015229380	496678	70.78	22700	22700	18370	29500	15900	22700	20159.82	2.90	0	-23709	25966	24332	22116	20482	18266	25150	21300	27	6800	500	0	10	1	5340000	1017	15.79	1.58	12	9.30	1206.00	12086.00	32500	20241210	-41.42	10030	20241122	89.83	32500	-41.42	20241210	10030	89.83	20241122	32500	-41.42	20241210	10030	89.83	20241122	3.04	N	224110	500	26 억		154964	N	N	0	N	02	N
83	20241216	151000	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18480	-4220	5	-18.59	9568306150	473065	67.42	22700	22700	18370	29500	15900	22700	20217.06	2.90	0	-25001	25966	24332	22116	20482	18266	25150	21300	27	6800	500	0	10	1	5340000	987	15.32	1.53	12	8.86	1206.00	12086.00	32500	20241210	-43.14	10030	20241122	84.25	32500	-43.14	20241210	10030	84.25	20241122	32500	-43.14	20241210	10030	84.25	20241122	3.04	N	224110	500	26 억		154964	N	N	0	N	02	N
84	20241216	140959	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19010	-3690	5	-16.26	8492722410	415305	59.19	22700	22700	18860	29500	15900	22700	20439.89	2.90	0	-27553	25966	24332	22116	20482	18266	25150	21300	27	6800	500	0	10	1	5340000	1015	15.76	1.57	12	7.78	1206.00	12086.00	32500	20241210	-41.51	10030	20241122	89.53	32500	-41.51	20241210	10030	89.53	20241122	32500	-41.51	20241210	10030	89.53	20241122	3.04	N	224110	500	26 억		154964	N	N	0	N	02	N
85	20241216	131000	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19890	-2810	5	-12.38	6887242120	332003	47.32	22700	22700	19820	29500	15900	22700	20734.21	2.90	0	-30383	25966	24332	22116	20482	18266	25150	21300	27	6800	500	0	10	1	5340000	1062	16.49	1.65	12	6.22	1206.00	12086.00	32500	20241210	-38.80	10030	20241122	98.31	32500	-38.80	20241210	10030	98.31	20241122	32500	-38.80	20241210	10030	98.31	20241122	3.04	N	224110	500	26 억		154964	N	N	0	N	02	N
86	20241216	120959	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20500	-2200	5	-9.69	5953208530	285248	40.65	22700	22700	19820	29500	15900	22700	20859.05	2.90	0	-27675	25966	24332	22116	20482	18266	25150	21300	27	6800	500	0	50	1	5340000	1095	17.00	1.70	12	5.34	1206.00	12086.00	32500	20241210	-36.92	10030	20241122	104.39	32500	-36.92	20241210	10030	104.39	20241122	32500	-36.92	20241210	10030	104.39	20241122	3.04	N	224110	500	26 억		154964	N	N	0	N	02	N
87	20241216	110958	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20500	-2200	5	-9.69	5582428780	267172	38.08	22700	22700	19820	29500	15900	22700	20882.67	2.90	0	-26938	25966	24332	22116	20482	18266	25150	21300	27	6800	500	0	50	1	5340000	1095	17.00	1.70	12	5.00	1206.00	12086.00	32500	20241210	-36.92	10030	20241122	104.39	32500	-36.92	20241210	10030	104.39	20241122	32500	-36.92	20241210	10030	104.39	20241122	3.04	N	224110	500	26 억		154964	N	N	0	N	02	N
88	20241216	100959	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20000	-2700	5	-11.89	5001550830	238586	34.00	22700	22700	19820	29500	15900	22700	20950.54	2.90	0	-24442	25966	24332	22116	20482	18266	25150	21300	27	6800	500	0	50	1	5340000	1068	16.58	1.65	12	4.47	1206.00	12086.00	32500	20241210	-38.46	10030	20241122	99.40	32500	-38.46	20241210	10030	99.40	20241122	32500	-38.46	20241210	10030	99.40	20241122	3.04	N	224110	500	26 억		154964	N	N	0	N	02	N
89	20241216	090959	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20900	-1800	5	-7.93	2395832100	111175	15.84	22700	22700	20500	29500	15900	22700	21531.80	2.90	0	-11513	25966	24332	22116	20482	18266	25150	21300	27	6800	500	0	50	1	5340000	1116	17.33	1.73	12	2.08	1206.00	12086.00	32500	20241210	-35.69	10030	20241122	108.37	32500	-35.69	20241210	10030	108.37	20241122	32500	-35.69	20241210	10030	108.37	20241122	3.04	N	224110	500	26 억		154964	N	N	0	N	02	N
90	20241213	160951	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22700	800	2	3.65	15085292820	694276	97.08	22600	23750	19900	28450	15350	21900	21727.71	1.99	0	48945	25733	23816	22733	20816	19733	23275	20275	27	6550	500	0	50	1	5340000	1212	18.82	1.88	12	13.00	1206.00	12086.00	32500	20241210	-30.15	10030	20241122	126.32	32500	-30.15	20241210	10030	126.32	20241122	32500	-30.15	20241210	10030	126.32	20241122	3.57	N	224110	500	26 억		106115	N	N	0	N	02	N
91	20241213	150957	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22750	850	2	3.88	14402864270	664337	92.89	22600	23750	19900	28450	15350	21900	21680.06	1.99	0	44887	25733	23816	22733	20816	19733	23275	20275	27	6550	500	0	50	1	5340000	1215	18.86	1.88	12	12.44	1206.00	12086.00	32500	20241210	-30.00	10030	20241122	126.82	32500	-30.00	20241210	10030	126.82	20241122	32500	-30.00	20241210	10030	126.82	20241122	3.57	N	224110	500	26 억		106115	N	N	0	N	02	N
92	20241213	140957	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22600	700	2	3.20	11332310870	531264	74.28	22600	23150	19900	28450	15350	21900	21330.85	1.99	0	42368	25733	23816	22733	20816	19733	23275	20275	27	6550	500	0	50	1	5340000	1207	18.74	1.87	12	9.95	1206.00	12086.00	32500	20241210	-30.46	10030	20241122	125.32	32500	-30.46	20241210	10030	125.32	20241122	32500	-30.46	20241210	10030	125.32	20241122	3.57	N	224110	500	26 억		106115	N	N	0	N	02	N
93	20241213	130957	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22300	400	2	1.83	9919022720	468948	65.57	22600	22800	19900	28450	15350	21900	21151.65	1.99	0	41483	25733	23816	22733	20816	19733	23275	20275	27	6550	500	0	50	1	5340000	1191	18.49	1.85	12	8.78	1206.00	12086.00	32500	20241210	-31.38	10030	20241122	122.33	32500	-31.38	20241210	10030	122.33	20241122	32500	-31.38	20241210	10030	122.33	20241122	3.57	N	224110	500	26 억		106115	N	N	0	N	02	N
94	20241213	120957	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22050	150	2	0.68	9053546120	430092	60.14	22600	22800	19900	28450	15350	21900	21050.25	1.99	0	37955	25733	23816	22733	20816	19733	23275	20275	27	6550	500	0	50	1	5340000	1177	18.28	1.82	12	8.05	1206.00	12086.00	32500	20241210	-32.15	10030	20241122	119.84	32500	-32.15	20241210	10030	119.84	20241122	32500	-32.15	20241210	10030	119.84	20241122	3.57	N	224110	500	26 억		106115	N	N	0	N	02	N
95	20241213	110955	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21600	-300	5	-1.37	8019118220	382880	53.54	22600	22800	19900	28450	15350	21900	20944.21	1.99	0	29020	25733	23816	22733	20816	19733	23275	20275	27	6550	500	0	50	1	5340000	1153	17.91	1.79	12	7.17	1206.00	12086.00	32500	20241210	-33.54	10030	20241122	115.35	32500	-33.54	20241210	10030	115.35	20241122	32500	-33.54	20241210	10030	115.35	20241122	3.57	N	224110	500	26 억		106115	N	N	0	N	02	N
96	20241213	100948	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20550	-1350	5	-6.16	6092814320	292606	40.91	22600	22800	19900	28450	15350	21900	20822.58	1.99	0	29152	25733	23816	22733	20816	19733	23275	20275	27	6550	500	0	50	1	5340000	1097	17.04	1.70	12	5.48	1206.00	12086.00	32500	20241210	-36.77	10030	20241122	104.89	32500	-36.77	20241210	10030	104.89	20241122	32500	-36.77	20241210	10030	104.89	20241122	3.57	N	224110	500	26 억		106115	N	N	0	N	02	N
97	20241213	090957	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21800	-100	5	-0.46	1148405350	51784	7.24	22600	22800	21200	28450	15350	21900	22176.84	1.99	0	5180	25733	23816	22733	20816	19733	23275	20275	27	6550	500	0	50	1	5340000	1164	18.08	1.80	12	0.97	1206.00	12086.00	32500	20241210	-32.92	10030	20241122	117.35	32500	-32.92	20241210	10030	117.35	20241122	32500	-32.92	20241210	10030	117.35	20241122	3.57	N	224110	500	26 억		106115	N	N	0	N	02	N
98	20241212	160957	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21900	-2750	5	-11.16	15856559900	702415	48.34	24650	24650	21650	32000	17300	24650	22574.56	1.85	0	7287	31950	28300	25750	22100	19550	27025	20825	27	7350	500	0	50	1	5340000	1169	18.16	1.81	12	13.15	1206.00	12086.00	32500	20241210	-32.62	10030	20241122	118.34	32500	-32.62	20241210	10030	118.34	20241122	32500	-32.62	20241210	10030	118.34	20241122	4.16	N	224110	500	26 억		98560	N	N	0	N	02	N
99	20241212	150950	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21800	-2850	5	-11.56	15249761700	674618	46.43	24650	24650	21650	32000	17300	24650	22604.96	1.85	0	6214	31950	28300	25750	22100	19550	27025	20825	27	7350	500	0	50	1	5340000	1164	18.08	1.80	12	12.63	1206.00	12086.00	32500	20241210	-32.92	10030	20241122	117.35	32500	-32.92	20241210	10030	117.35	20241122	32500	-32.92	20241210	10030	117.35	20241122	4.16	N	224110	500	26 억		98560	N	N	0	N	02	N
100	20241212	140948	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22000	-2650	5	-10.75	14255254600	629211	43.31	24650	24650	21650	32000	17300	24650	22655.68	1.85	0	2349	31950	28300	25750	22100	19550	27025	20825	27	7350	500	0	50	1	5340000	1175	18.24	1.82	12	11.78	1206.00	12086.00	32500	20241210	-32.31	10030	20241122	119.34	32500	-32.31	20241210	10030	119.34	20241122	32500	-32.31	20241210	10030	119.34	20241122	4.16	N	224110	500	26 억		98560	N	N	0	N	02	N
101	20241212	130936	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22400	-2250	5	-9.13	13452727450	593224	40.83	24650	24650	21650	32000	17300	24650	22677.23	1.85	0	781	31950	28300	25750	22100	19550	27025	20825	27	7350	500	0	50	1	5340000	1196	18.57	1.85	12	11.11	1206.00	12086.00	32500	20241210	-31.08	10030	20241122	123.33	32500	-31.08	20241210	10030	123.33	20241122	32500	-31.08	20241210	10030	123.33	20241122	4.16	N	224110	500	26 억		98560	N	N	0	N	02	N
102	20241212	120932	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22500	-2150	5	-8.72	12950834050	570924	39.29	24650	24650	21650	32000	17300	24650	22683.90	1.85	0	1014	31950	28300	25750	22100	19550	27025	20825	27	7350	500	0	50	1	5340000	1202	18.66	1.86	12	10.69	1206.00	12086.00	32500	20241210	-30.77	10030	20241122	124.33	32500	-30.77	20241210	10030	124.33	20241122	32500	-30.77	20241210	10030	124.33	20241122	4.16	N	224110	500	26 억		98560	N	N	0	N	02	N
103	20241212	110943	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22800	-1850	5	-7.51	12072681550	532106	36.62	24650	24650	21650	32000	17300	24650	22688.40	1.85	0	3229	31950	28300	25750	22100	19550	27025	20825	27	7350	500	0	50	1	5340000	1218	18.91	1.89	12	9.96	1206.00	12086.00	32500	20241210	-29.85	10030	20241122	127.32	32500	-29.85	20241210	10030	127.32	20241122	32500	-29.85	20241210	10030	127.32	20241122	4.16	N	224110	500	26 억		98560	N	N	0	N	02	N
104	20241212	100941	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22200	-2450	5	-9.94	8935080450	394592	27.16	24650	24650	21650	32000	17300	24650	22643.72	1.85	0	3053	31950	28300	25750	22100	19550	27025	20825	27	7350	500	0	50	1	5340000	1185	18.41	1.84	12	7.39	1206.00	12086.00	32500	20241210	-31.69	10030	20241122	121.34	32500	-31.69	20241210	10030	121.34	20241122	32500	-31.69	20241210	10030	121.34	20241122	4.16	N	224110	500	26 억		98560	N	N	0	N	02	N
105	20241212	090950	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23050	-1600	5	-6.49	2290501400	98932	6.81	24650	24650	22500	32000	17300	24650	23151.90	1.85	0	7263	31950	28300	25750	22100	19550	27025	20825	27	7350	500	0	50	1	5340000	1231	19.11	1.91	12	1.85	1206.00	12086.00	32500	20241210	-29.08	10030	20241122	129.81	32500	-29.08	20241210	10030	129.81	20241122	32500	-29.08	20241210	10030	129.81	20241122	4.16	N	224110	500	26 억		98560	N	N	0	N	02	N
106	20241211	160943	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24650	-2800	5	-10.20	36556802950	1438566	47.04	29300	29400	23200	35650	19250	27450	25412.64	2.09	0	-12885	36016	31732	28216	23932	20416	29975	22175	27	8200	500	0	50	1	5340000	1316	20.44	2.04	12	26.94	1206.00	12086.00	32500	20241210	-24.15	10030	20241122	145.76	32500	-24.15	20241210	10030	145.76	20241122	32500	-24.15	20241210	10030	145.76	20241122	6.97	N	224110	500	26 억		111599	N	N	0	N	02	N
107	20241211	150932	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24700	-2750	5	-10.02	35945145450	1413757	46.23	29300	29400	23200	35650	19250	27450	25425.26	2.09	0	-12610	36016	31732	28216	23932	20416	29975	22175	27	8200	500	0	50	1	5340000	1319	20.48	2.04	12	26.47	1206.00	12086.00	32500	20241210	-24.00	10030	20241122	146.26	32500	-24.00	20241210	10030	146.26	20241122	32500	-24.00	20241210	10030	146.26	20241122	6.97	N	224110	500	26 억		111599	N	N	0	N	02	N
108	20241211	140950	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24850	-2600	5	-9.47	34257915450	1345268	43.99	29300	29400	23200	35650	19250	27450	25465.49	2.09	0	-12768	36016	31732	28216	23932	20416	29975	22175	27	8200	500	0	50	1	5340000	1327	20.61	2.06	12	25.19	1206.00	12086.00	32500	20241210	-23.54	10030	20241122	147.76	32500	-23.54	20241210	10030	147.76	20241122	32500	-23.54	20241210	10030	147.76	20241122	6.97	N	224110	500	26 억		111599	N	N	0	N	02	N
109	20241211	130952	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25550	-1900	5	-6.92	32511286850	1276043	41.73	29300	29400	23200	35650	19250	27450	25478.21	2.09	0	-12744	36016	31732	28216	23932	20416	29975	22175	27	8200	500	0	50	1	5340000	1364	21.19	2.11	12	23.90	1206.00	12086.00	32500	20241210	-21.38	10030	20241122	154.74	32500	-21.38	20241210	10030	154.74	20241122	32500	-21.38	20241210	10030	154.74	20241122	6.97	N	224110	500	26 억		111599	N	N	0	N	02	N
110	20241211	120953	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25700	-1750	5	-6.38	29711521700	1165781	38.12	29300	29400	23200	35650	19250	27450	25486.37	2.09	0	-12272	36016	31732	28216	23932	20416	29975	22175	27	8200	500	0	50	1	5340000	1372	21.31	2.13	12	21.83	1206.00	12086.00	32500	20241210	-20.92	10030	20241122	156.23	32500	-20.92	20241210	10030	156.23	20241122	32500	-20.92	20241210	10030	156.23	20241122	6.97	N	224110	500	26 억		111599	N	N	0	N	02	N
111	20241211	110949	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23800	-3650	5	-13.30	24859555250	971885	31.78	29300	29400	23200	35650	19250	27450	25578.70	2.09	0	-12311	36016	31732	28216	23932	20416	29975	22175	27	8200	500	0	50	1	5340000	1271	19.73	1.97	12	18.20	1206.00	12086.00	32500	20241210	-26.77	10030	20241122	137.29	32500	-26.77	20241210	10030	137.29	20241122	32500	-26.77	20241210	10030	137.29	20241122	6.97	N	224110	500	26 억		111599	N	N	0	N	02	N
112	20241211	100950	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25150	-2300	5	-8.38	20427221150	787308	25.75	29300	29400	23750	35650	19250	27450	25945.65	2.09	0	-8491	36016	31732	28216	23932	20416	29975	22175	27	8200	500	0	50	1	5340000	1343	20.85	2.08	12	14.74	1206.00	12086.00	32500	20241210	-22.62	10030	20241122	150.75	32500	-22.62	20241210	10030	150.75	20241122	32500	-22.62	20241210	10030	150.75	20241122	6.97	N	224110	500	26 억		111599	N	N	0	N	02	N
113	20241211	090955	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27400	-50	5	-0.18	5245407450	185253	6.06	29300	29400	27000	35650	19250	27450	28314.83	2.09	0	-11114	36016	31732	28216	23932	20416	29975	22175	27	8200	500	0	50	1	5340000	1463	22.72	2.27	12	3.47	1206.00	12086.00	32500	20241210	-15.69	10030	20241122	173.18	32500	-15.69	20241210	10030	173.18	20241122	32500	-15.69	20241210	10030	173.18	20241122	6.97	N	224110	500	26 억		111599	N	N	0	N	02	N
114	20241210	160941	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	27450	400	2	1.48	88331043650	3028362	87.06	27650	32500	24700	35150	18950	27050	29169.19	1.95	0	7244	33423	30236	24613	21426	15803	31830	23020	27	8100	500	0	50	1	5340000	1466	22.76	2.27	12	56.71	1206.00	12086.00	32500	20241210	-15.54	10030	20241122	173.68	32500	-15.54	20241210	10030	173.68	20241122	32500	-15.54	20241210	10030	173.68	20241122	5.07	N	224110	500	26 억		104349	N	N	0	N	02	N
115	20241210	150944	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	27600	550	2	2.03	85800042550	2936794	84.43	27650	32500	24700	35150	18950	27050	29215.59	1.95	0	2787	33423	30236	24613	21426	15803	31830	23020	27	8100	500	0	50	1	5340000	1474	22.89	2.28	12	55.00	1206.00	12086.00	32500	20241210	-15.08	10030	20241122	175.17	32500	-15.08	20241210	10030	175.17	20241122	32500	-15.08	20241210	10030	175.17	20241122	5.07	N	224110	500	26 억		104349	N	N	0	N	02	N
116	20241210	140943	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	28350	1300	2	4.81	81626568150	2786521	80.11	27650	32500	24700	35150	18950	27050	29293.40	1.95	0	-3632	33423	30236	24613	21426	15803	31830	23020	27	8100	500	0	50	1	5340000	1514	23.51	2.35	12	52.18	1206.00	12086.00	32500	20241210	-12.77	10030	20241122	182.65	32500	-12.77	20241210	10030	182.65	20241122	32500	-12.77	20241210	10030	182.65	20241122	5.07	N	224110	500	26 억		104349	N	N	0	N	02	N
117	20241210	130944	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	27100	50	2	0.18	76761191100	2613129	75.12	27650	32500	24700	35150	18950	27050	29375.25	1.95	0	-2652	33423	30236	24613	21426	15803	31830	23020	27	8100	500	0	50	1	5340000	1447	22.47	2.24	12	48.93	1206.00	12086.00	32500	20241210	-16.62	10030	20241122	170.19	32500	-16.62	20241210	10030	170.19	20241122	32500	-16.62	20241210	10030	170.19	20241122	5.07	N	224110	500	26 억		104349	N	N	0	N	02	N
118	20241210	120943	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	26750	-300	5	-1.11	55208251850	1828890	52.58	27650	32500	25250	35150	18950	27050	30186.84	1.95	0	8356	33423	30236	24613	21426	15803	31830	23020	27	8100	500	0	50	1	5340000	1428	22.18	2.21	12	34.25	1206.00	12086.00	32500	20241210	-17.69	10030	20241122	166.70	32500	-17.69	20241210	10030	166.70	20241122	32500	-17.69	20241210	10030	166.70	20241122	5.07	N	224110	500	26 억		104349	Y	N	0	N	02	N
119	20241210	110943	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	31950	4900	2	18.11	47250787650	1565148	45.00	27650	32500	27300	35150	18950	27050	30189.45	1.95	0	1666	33423	30236	24613	21426	15803	31830	23020	27	8100	500	0	50	1	5340000	1706	26.49	2.64	12	29.31	1206.00	12086.00	32500	20241210	-1.69	10030	20241122	218.54	32500	-1.69	20241210	10030	218.54	20241122	32500	-1.69	20241210	10030	218.54	20241122	5.07	N	224110	500	26 억		104349	N	N	0	N	02	N
120	20241210	100943	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	30350	3300	2	12.20	32934984750	1113577	32.01	27650	31200	27300	35150	18950	27050	29575.97	1.95	0	-1158	33423	30236	24613	21426	15803	31830	23020	27	8100	500	0	50	1	5340000	1621	25.17	2.51	12	20.85	1206.00	12086.00	31200	20241210	-2.72	10030	20241122	202.59	31200	-2.72	20241210	10030	202.59	20241122	31200	-2.72	20241210	10030	202.59	20241122	5.07	N	224110	500	26 억		104349	N	N	0	N	02	N
121	20241210	090949	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	30950	3900	2	14.42	12620673400	433882	12.47	27650	31200	27300	35150	18950	27050	29088.05	1.95	0	-1	33423	30236	24613	21426	15803	31830	23020	27	8100	500	0	50	1	5340000	1653	25.66	2.56	12	8.13	1206.00	12086.00	31200	20241210	-0.80	10030	20241122	208.57	31200	-0.80	20241210	10030	208.57	20241122	31200	-0.80	20241210	10030	208.57	20241122	5.07	N	224110	500	26 억		104349	N	N	0	N	02	N
122	20241209	160940	54	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	27050	5250	2	24.08	85812368380	3443791	79.19	20000	27800	18990	28300	15300	21800	24916.99	2.23	0	-17104	27760	24780	20720	17740	13680	26270	19230	27	6500	500	15690	50	1	5340000	1444	22.43	2.24	12	64.49	1206.00	12086.00	27800	20241209	-2.70	10030	20241122	169.69	27800	-2.70	20241209	10030	169.69	20241122	27800	-2.70	20241209	10030	169.69	20241122	3.89	N	224110	500	26 억		119006	N	N	0	N	01	N
123	20241209	150941	54	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	27600	5800	2	26.61	81716872780	3294688	75.76	20000	27750	18990	28300	15300	21800	24804.92	2.23	0	-11586	27760	24780	20720	17740	13680	26270	19230	27	6500	500	15690	50	1	5340000	1474	22.89	2.28	12	61.70	1206.00	12086.00	27750	20241209	-0.54	10030	20241122	175.17	27750	-0.54	20241209	10030	175.17	20241122	27750	-0.54	20241209	10030	175.17	20241122	3.89	N	224110	500	26 억		119006	N	N	0	N	01	N
124	20241209	140942	54	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	25650	3850	2	17.66	67946326730	2781465	63.96	20000	26700	18990	28300	15300	21800	24430.64	2.23	0	4312	27760	24780	20720	17740	13680	26270	19230	27	6500	500	15690	50	1	5340000	1370	21.27	2.12	12	52.09	1206.00	12086.00	26700	20241209	-3.93	10030	20241122	155.73	26700	-3.93	20241209	10030	155.73	20241122	26700	-3.93	20241209	10030	155.73	20241122	3.89	N	224110	500	26 억		119006	N	N	0	N	01	N
125	20241209	130945	54	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	26150	4350	2	19.95	62476614730	2569348	59.08	20000	26700	18990	28300	15300	21800	24318.62	2.23	0	4204	27760	24780	20720	17740	13680	26270	19230	27	6500	500	15690	50	1	5340000	1396	21.68	2.16	12	48.12	1206.00	12086.00	26700	20241209	-2.06	10030	20241122	160.72	26700	-2.06	20241209	10030	160.72	20241122	26700	-2.06	20241209	10030	160.72	20241122	3.89	N	224110	500	26 억		119006	N	N	0	N	01	N
126	20241209	120940	54	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	25200	3400	2	15.60	47135845830	1980913	45.55	20000	25900	18990	28300	15300	21800	23797.56	2.23	0	27535	27760	24780	20720	17740	13680	26270	19230	27	6500	500	15690	50	1	5340000	1346	20.90	2.09	12	37.10	1206.00	12086.00	25900	20241209	-2.70	10030	20241122	151.25	25900	-2.70	20241209	10030	151.25	20241122	25900	-2.70	20241209	10030	151.25	20241122	3.89	N	224110	500	26 억		119006	N	N	0	N	01	N
127	20241209	110942	54	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	23750	1950	2	8.94	38758586180	1642555	37.77	20000	25900	18990	28300	15300	21800	23599.29	2.23	0	-1619	27760	24780	20720	17740	13680	26270	19230	27	6500	500	15690	50	1	5340000	1268	19.69	1.97	12	30.76	1206.00	12086.00	25900	20241209	-8.30	10030	20241122	136.79	25900	-8.30	20241209	10030	136.79	20241122	25900	-8.30	20241209	10030	136.79	20241122	3.89	N	224110	500	26 억		119006	N	N	0	N	01	N
128	20241209	100939	54	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	23900	2100	2	9.63	34000836230	1443891	33.20	20000	25900	18990	28300	15300	21800	23551.13	2.23	0	-132	27760	24780	20720	17740	13680	26270	19230	27	6500	500	15690	50	1	5340000	1276	19.82	1.98	12	27.04	1206.00	12086.00	25900	20241209	-7.72	10030	20241122	138.29	25900	-7.72	20241209	10030	138.29	20241122	25900	-7.72	20241209	10030	138.29	20241122	3.89	N	224110	500	26 억		119006	N	N	0	N	01	N
129	20241209	090934	54	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	24550	2750	2	12.61	16279508380	705465	16.22	20000	25900	18990	28300	15300	21800	23080.87	2.23	0	7166	27760	24780	20720	17740	13680	26270	19230	27	6500	500	15690	50	1	5340000	1311	20.36	2.03	12	13.21	1206.00	12086.00	25900	20241209	-5.21	10030	20241122	144.77	25900	-5.21	20241209	10030	144.77	20241122	25900	-5.21	20241209	10030	144.77	20241122	3.89	N	224110	500	26 억		119006	N	N	0	N	01	N
130	20241206	160932	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	21800	3310	2	17.90	91910409210	4303935	121.23	17500	23700	16660	24000	12950	18490	21360.65	2.47	0	-11314	21276	19882	18306	16912	15336	20580	17610	27	5510	500	13310	50	1	5340000	1164	18.08	1.80	12	80.60	1206.00	12086.00	23700	20241206	-8.02	10030	20241122	117.35	23700	-8.02	20241206	10030	117.35	20241122	23700	-8.02	20241206	10030	117.35	20241122	3.89	N	224110	500	26 억		132066	N	N	0	N	00	N
131	20241206	150937	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	21850	3360	2	18.17	88836057860	4164400	117.30	17500	23700	16660	24000	12950	18490	21338.30	2.47	0	-10745	21276	19882	18306	16912	15336	20580	17610	27	5510	500	13310	50	1	5340000	1167	18.12	1.81	12	77.99	1206.00	12086.00	23700	20241206	-7.81	10030	20241122	117.85	23700	-7.81	20241206	10030	117.85	20241122	23700	-7.81	20241206	10030	117.85	20241122	3.89	N	224110	500	26 억		132066	N	N	0	N	00	N
132	20241206	140934	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	22450	3960	2	21.42	81467592060	3833072	107.96	17500	23700	16660	24000	12950	18490	21260.25	2.47	0	10685	21276	19882	18306	16912	15336	20580	17610	27	5510	500	13310	50	1	5340000	1199	18.62	1.86	12	71.78	1206.00	12086.00	23700	20241206	-5.27	10030	20241122	123.83	23700	-5.27	20241206	10030	123.83	20241122	23700	-5.27	20241206	10030	123.83	20241122	3.89	N	224110	500	26 억		132066	N	N	0	N	00	N
133	20241206	130935	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	22850	4360	2	23.58	74288018960	3506912	98.78	17500	23700	16660	24000	12950	18490	21190.12	2.47	0	7926	21276	19882	18306	16912	15336	20580	17610	27	5510	500	13310	50	1	5340000	1220	18.95	1.89	12	65.67	1206.00	12086.00	23700	20241206	-3.59	10030	20241122	127.82	23700	-3.59	20241206	10030	127.82	20241122	23700	-3.59	20241206	10030	127.82	20241122	3.89	N	224110	500	26 억		132066	N	N	0	N	00	N
134	20241206	120930	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	23200	4710	2	25.47	67258588760	3204105	90.25	17500	23400	16660	24000	12950	18490	20998.30	2.47	0	12253	21276	19882	18306	16912	15336	20580	17610	27	5510	500	13310	50	1	5340000	1239	19.24	1.92	12	60.00	1206.00	12086.00	23400	20241206	-0.85	10030	20241122	131.31	23400	-0.85	20241206	10030	131.31	20241122	23400	-0.85	20241206	10030	131.31	20241122	3.89	N	224110	500	26 억		132066	N	N	0	N	00	N
135	20241206	110926	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	22800	4310	2	23.31	59169910960	2851815	80.33	17500	23200	16660	24000	12950	18490	20755.17	2.47	0	5712	21276	19882	18306	16912	15336	20580	17610	27	5510	500	13310	50	1	5340000	1218	18.91	1.89	12	53.40	1206.00	12086.00	23200	20241206	-1.72	10030	20241122	127.32	23200	-1.72	20241206	10030	127.32	20241122	23200	-1.72	20241206	10030	127.32	20241122	3.89	N	224110	500	26 억		132066	N	N	0	N	00	N
136	20241206	100927	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	21400	2910	2	15.74	38279227660	1925182	54.23	17500	22250	16660	24000	12950	18490	19889.86	2.47	0	1849	21276	19882	18306	16912	15336	20580	17610	27	5510	500	13310	50	1	5340000	1143	17.74	1.77	12	36.05	1206.00	12086.00	22250	20241206	-3.82	10030	20241122	113.36	22250	-3.82	20241206	10030	113.36	20241122	22250	-3.82	20241206	10030	113.36	20241122	3.89	N	224110	500	26 억		132066	N	N	0	N	00	N
137	20241206	090933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17030	-1460	5	-7.90	2925374570	169622	4.78	17500	17890	16660	24000	12950	18490	17178.12	2.47	0	6580	21276	19882	18306	16912	15336	20580	17610	27	5510	500	13310	10	1	5340000	909	14.12	1.41	12	3.18	1206.00	12086.00	19700	20241205	-13.55	10030	20241122	69.79	19700	-13.55	20241205	10030	69.79	20241122	19700	-13.55	20241205	10030	69.79	20241122	3.89	N	224110	500	26 억		132066	N	N	0	N	00	N
138	20241205	160915	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	18490	3260	2	21.41	65091316810	3519490	2958.20	18000	19700	16730	19790	10670	15230	18494.91	2.68	0	-10731	15230	15230	15230	15230	15230	15230	15230	27	4560	500	10960	10	1	5340000	987	15.33	1.53	12	65.91	1206.00	12086.00	19700	20241205	-6.14	10030	20241122	84.35	19700	-6.14	20241205	10030	84.35	20241122	19700	-6.14	20241205	10030	84.35	20241122	3.91	N	224110	500	26 억		142903	N	N	0	N	00	N
139	20241205	150921	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	18930	3700	2	24.29	63277887320	3422670	2876.82	18000	19700	16730	19790	10670	15230	18488.25	2.68	0	-9990	15230	15230	15230	15230	15230	15230	15230	27	4560	500	10960	10	1	5340000	1011	15.70	1.57	12	64.09	1206.00	12086.00	19700	20241205	-3.91	10030	20241122	88.73	19700	-3.91	20241205	10030	88.73	20241122	19700	-3.91	20241205	10030	88.73	20241122	3.91	N	224110	500	26 억		142903	N	N	0	N	00	N
140	20241205	140907	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	18600	3370	2	22.13	58349897560	3159501	2655.62	18000	19700	16730	19790	10670	15230	18468.48	2.68	0	-5800	15230	15230	15230	15230	15230	15230	15230	27	4560	500	10960	10	1	5340000	993	15.42	1.54	12	59.17	1206.00	12086.00	19700	20241205	-5.58	10030	20241122	85.44	19700	-5.58	20241205	10030	85.44	20241122	19700	-5.58	20241205	10030	85.44	20241122	3.91	N	224110	500	26 억		142903	N	N	0	N	00	N
141	20241205	130917	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	18830	3600	2	23.64	52373978950	2844781	2391.09	18000	19700	16730	19790	10670	15230	18411.00	2.68	0	-4170	15230	15230	15230	15230	15230	15230	15230	27	4560	500	10960	10	1	5340000	1006	15.61	1.56	12	53.27	1206.00	12086.00	19700	20241205	-4.42	10030	20241122	87.74	19700	-4.42	20241205	10030	87.74	20241122	19700	-4.42	20241205	10030	87.74	20241122	3.91	N	224110	500	26 억		142903	N	N	0	N	00	N
142	20241205	120917	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	17310	2080	2	13.66	42755487570	2321221	1951.03	18000	19700	16730	19790	10670	15230	18419.95	2.68	0	-6758	15230	15230	15230	15230	15230	15230	15230	27	4560	500	10960	10	1	5340000	924	14.35	1.43	12	43.47	1206.00	12086.00	19700	20241205	-12.13	10030	20241122	72.58	19700	-12.13	20241205	10030	72.58	20241122	19700	-12.13	20241205	10030	72.58	20241122	3.91	N	224110	500	26 억		142903	N	N	0	N	00	N
143	20241205	110916	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	16990	1760	2	11.56	41227965000	2231788	1875.86	18000	19700	16730	19790	10670	15230	18473.65	2.68	0	-3942	15230	15230	15230	15230	15230	15230	15230	27	4560	500	10960	10	1	5340000	907	14.09	1.41	12	41.79	1206.00	12086.00	19700	20241205	-13.76	10030	20241122	69.39	19700	-13.76	20241205	10030	69.39	20241122	19700	-13.76	20241205	10030	69.39	20241122	3.91	N	224110	500	26 억		142903	N	N	0	N	00	N
144	20241205	100913	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	18220	2990	2	19.63	35416661620	1899141	1596.27	18000	19700	16730	19790	10670	15230	18649.50	2.68	0	6646	15230	15230	15230	15230	15230	15230	15230	27	4560	500	10960	10	1	5340000	973	15.11	1.51	12	35.56	1206.00	12086.00	19700	20241205	-7.51	10030	20241122	81.66	19700	-7.51	20241205	10030	81.66	20241122	19700	-7.51	20241205	10030	81.66	20241122	3.91	N	224110	500	26 억		142903	N	N	0	N	00	N
145	20241205	090920	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	19270	4040	2	26.53	14133164250	750473	630.79	18000	19450	17990	19790	10670	15230	18834.26	2.68	0	-2535	15230	15230	15230	15230	15230	15230	15230	27	4560	500	10960	10	1	5340000	1029	15.98	1.59	12	14.05	1206.00	12086.00	19450	20241205	-0.93	10030	20241122	92.12	19450	-0.93	20241205	10030	92.12	20241122	19450	-0.93	20241205	10030	92.12	20241122	3.91	N	224110	500	26 억		142903	N	N	0	N	00	N
146	20241204	160901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15230	3510	1	29.95	1809994120	118844	844.78	15230	15230	15230	15230	8210	11720	15230.00	2.70	0	-1279	11900	11810	11710	11620	11520	11855	11665	27	3510	500	8430	10	1	5340000	813	12.63	1.26	12	2.23	1206.00	12086.00	17900	20240403	-14.92	10030	20241122	51.84	17900	-14.92	20240403	10030	51.84	20241122	17900	-14.92	20240403	10030	51.84	20241122	3.86	N	224110	500	26 억		144182	N	N	0	N	00	N
147	20241204	150901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15230	3510	1	29.95	1806948120	118644	843.36	15230	15230	15230	15230	8210	11720	15230.00	2.70	0	-1164	11900	11810	11710	11620	11520	11855	11665	27	3510	500	8430	10	1	5340000	813	12.63	1.26	12	2.22	1206.00	12086.00	17900	20240403	-14.92	10030	20241122	51.84	17900	-14.92	20240403	10030	51.84	20241122	17900	-14.92	20240403	10030	51.84	20241122	3.86	N	224110	500	26 억		144182	N	N	0	N	00	N
148	20241204	140903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15230	3510	1	29.95	1782153680	117016	831.79	15230	15230	15230	15230	8210	11720	15230.00	2.70	0	-964	11900	11810	11710	11620	11520	11855	11665	27	3510	500	8430	10	1	5340000	813	12.63	1.26	12	2.19	1206.00	12086.00	17900	20240403	-14.92	10030	20241122	51.84	17900	-14.92	20240403	10030	51.84	20241122	17900	-14.92	20240403	10030	51.84	20241122	3.86	N	224110	500	26 억		144182	N	N	0	N	00	N
149	20241204	130855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15230	3510	1	29.95	1774051320	116484	828.01	15230	15230	15230	15230	8210	11720	15230.00	2.70	0	-884	11900	11810	11710	11620	11520	11855	11665	27	3510	500	8430	10	1	5340000	813	12.63	1.26	12	2.18	1206.00	12086.00	17900	20240403	-14.92	10030	20241122	51.84	17900	-14.92	20240403	10030	51.84	20241122	17900	-14.92	20240403	10030	51.84	20241122	3.86	N	224110	500	26 억		144182	N	N	0	N	00	N
150	20241204	120851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15230	3510	1	29.95	1715446280	112636	800.65	15230	15230	15230	15230	8210	11720	15230.00	2.70	0	-804	11900	11810	11710	11620	11520	11855	11665	27	3510	500	8430	10	1	5340000	813	12.63	1.26	12	2.11	1206.00	12086.00	17900	20240403	-14.92	10030	20241122	51.84	17900	-14.92	20240403	10030	51.84	20241122	17900	-14.92	20240403	10030	51.84	20241122	3.86	N	224110	500	26 억		144182	N	N	0	N	00	N
151	20241204	110844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15230	3510	1	29.95	1699850760	111612	793.38	15230	15230	15230	15230	8210	11720	15230.00	2.70	0	-718	11900	11810	11710	11620	11520	11855	11665	27	3510	500	8430	10	1	5340000	813	12.63	1.26	12	2.09	1206.00	12086.00	17900	20240403	-14.92	10030	20241122	51.84	17900	-14.92	20240403	10030	51.84	20241122	17900	-14.92	20240403	10030	51.84	20241122	3.86	N	224110	500	26 억		144182	N	N	0	N	00	N
152	20241204	100848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15230	3510	1	29.95	1661303630	109081	775.38	15230	15230	15230	15230	8210	11720	15230.00	2.70	0	-582	11900	11810	11710	11620	11520	11855	11665	27	3510	500	8430	10	1	5340000	813	12.63	1.26	12	2.04	1206.00	12086.00	17900	20240403	-14.92	10030	20241122	51.84	17900	-14.92	20240403	10030	51.84	20241122	17900	-14.92	20240403	10030	51.84	20241122	3.86	N	224110	500	26 억		144182	N	N	0	N	00	N
153	20241204	090907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15230	3510	1	29.95	1374492270	90249	641.52	15230	15230	15230	15230	8210	11720	15230.00	2.70	0	-494	11900	11810	11710	11620	11520	11855	11665	27	3510	500	8430	10	1	5340000	813	12.63	1.26	12	1.69	1206.00	12086.00	17900	20240403	-14.92	10030	20241122	51.84	17900	-14.92	20240403	10030	51.84	20241122	17900	-14.92	20240403	10030	51.84	20241122	3.86	N	224110	500	26 억		144182	N	N	0	N	00	N
154	20241203	160939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11720	160	2	1.38	164124270	14031	28.24	11610	11800	11610	15020	8100	11560	11697.22	2.70	0	64	12440	12000	11550	11110	10660	11775	10885	27	3460	500	8320	10	1	5340000	626	9.72	0.97	12	0.26	1206.00	12086.00	17900	20240403	-34.53	10030	20241122	16.85	17900	-34.53	20240403	10030	16.85	20241122	17900	-34.53	20240403	10030	16.85	20241122	3.88	N	224110	500	26 억		144112	N	N	0	N	00	N
155	20241203	151015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11650	90	2	0.78	150667910	12882	25.93	11610	11800	11610	15020	8100	11560	11696.01	2.70	0	-76	12440	12000	11550	11110	10660	11775	10885	27	3460	500	8320	10	1	5340000	622	9.66	0.96	12	0.24	1206.00	12086.00	17900	20240403	-34.92	10030	20241122	16.15	17900	-34.92	20240403	10030	16.15	20241122	17900	-34.92	20240403	10030	16.15	20241122	3.88	N	224110	500	26 억		144112	N	N	0	N	00	N
156	20241203	140955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11680	120	2	1.04	126736650	10831	21.80	11610	11800	11610	15020	8100	11560	11701.30	2.70	0	41	12440	12000	11550	11110	10660	11775	10885	27	3460	500	8320	10	1	5340000	624	9.68	0.97	12	0.20	1206.00	12086.00	17900	20240403	-34.75	10030	20241122	16.45	17900	-34.75	20240403	10030	16.45	20241122	17900	-34.75	20240403	10030	16.45	20241122	3.88	N	224110	500	26 억		144112	N	N	0	N	00	N
157	20241203	130958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11710	150	2	1.30	105079220	8974	18.06	11610	11800	11610	15020	8100	11560	11709.31	2.70	0	154	12440	12000	11550	11110	10660	11775	10885	27	3460	500	8320	10	1	5340000	625	9.71	0.97	12	0.17	1206.00	12086.00	17900	20240403	-34.58	10030	20241122	16.75	17900	-34.58	20240403	10030	16.75	20241122	17900	-34.58	20240403	10030	16.75	20241122	3.88	N	224110	500	26 억		144112	N	N	0	N	00	N
158	20241203	121009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11750	190	2	1.64	96559810	8247	16.60	11610	11800	11610	15020	8100	11560	11708.50	2.70	0	-178	12440	12000	11550	11110	10660	11775	10885	27	3460	500	8320	10	1	5340000	627	9.74	0.97	12	0.15	1206.00	12086.00	17900	20240403	-34.36	10030	20241122	17.15	17900	-34.36	20240403	10030	17.15	20241122	17900	-34.36	20240403	10030	17.15	20241122	3.88	N	224110	500	26 억		144112	N	N	0	N	00	N
159	20241203	110952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11680	120	2	1.04	75719220	6465	13.01	11610	11800	11610	15020	8100	11560	11712.20	2.70	0	-773	12440	12000	11550	11110	10660	11775	10885	27	3460	500	8320	10	1	5340000	624	9.68	0.97	12	0.12	1206.00	12086.00	17900	20240403	-34.75	10030	20241122	16.45	17900	-34.75	20240403	10030	16.45	20241122	17900	-34.75	20240403	10030	16.45	20241122	3.88	N	224110	500	26 억		144112	N	N	0	N	00	N
160	20241203	100936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11690	130	2	1.12	53430990	4554	9.17	11610	11800	11610	15020	8100	11560	11732.80	2.70	0	556	12440	12000	11550	11110	10660	11775	10885	27	3460	500	8320	10	1	5340000	624	9.69	0.97	12	0.09	1206.00	12086.00	17900	20240403	-34.69	10030	20241122	16.55	17900	-34.69	20240403	10030	16.55	20241122	17900	-34.69	20240403	10030	16.55	20241122	3.88	N	224110	500	26 억		144112	N	N	0	N	00	N
161	20241203	090927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11760	200	2	1.73	12531310	1071	2.16	11610	11770	11610	15020	8100	11560	11700.70	2.70	0	197	12440	12000	11550	11110	10660	11775	10885	27	3460	500	8320	10	1	5340000	628	9.75	0.97	12	0.02	1206.00	12086.00	17900	20240403	-34.30	10030	20241122	17.25	17900	-34.30	20240403	10030	17.25	20241122	17900	-34.30	20240403	10030	17.25	20241122	3.88	N	224110	500	26 억		144112	N	N	0	N	00	N
162	20241202	160913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11560	-10	5	-0.09	576469700	49395	130.09	11570	11990	11100	15040	8100	11570	11670.65	2.64	0	3213	12076	11822	11666	11412	11256	11745	11335	27	3470	500	8330	10	1	5340000	617	9.59	0.96	12	0.93	1206.00	12086.00	17900	20240403	-35.42	10030	20241122	15.25	17900	-35.42	20240403	10030	15.25	20241122	17900	-35.42	20240403	10030	15.25	20241122	3.84	N	224110	500	26 억		140829	N	N	0	N	00	N
163	20241202	151021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11550	-20	5	-0.17	548746920	46997	123.78	11570	11990	11100	15040	8100	11570	11676.21	2.64	0	3344	12076	11822	11666	11412	11256	11745	11335	27	3470	500	8330	10	1	5340000	617	9.58	0.96	12	0.88	1206.00	12086.00	17900	20240403	-35.47	10030	20241122	15.15	17900	-35.47	20240403	10030	15.15	20241122	17900	-35.47	20240403	10030	15.15	20241122	3.84	N	224110	500	26 억		140829	N	N	0	N	00	N
164	20241202	140949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11660	90	2	0.78	488390750	41816	110.13	11570	11990	11100	15040	8100	11570	11679.52	2.64	0	4798	12076	11822	11666	11412	11256	11745	11335	27	3470	500	8330	10	1	5340000	623	9.67	0.96	12	0.78	1206.00	12086.00	17900	20240403	-34.86	10030	20241122	16.25	17900	-34.86	20240403	10030	16.25	20241122	17900	-34.86	20240403	10030	16.25	20241122	3.84	N	224110	500	26 억		140829	N	N	0	N	00	N
165	20241202	130925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11570	0	3	0.00	473010480	40492	106.64	11570	11990	11100	15040	8100	11570	11681.58	2.64	0	4831	12076	11822	11666	11412	11256	11745	11335	27	3470	500	8330	10	1	5340000	618	9.59	0.96	12	0.76	1206.00	12086.00	17900	20240403	-35.36	10030	20241122	15.35	17900	-35.36	20240403	10030	15.35	20241122	17900	-35.36	20240403	10030	15.35	20241122	3.84	N	224110	500	26 억		140829	N	N	0	N	00	N
166	20241202	120944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11670	100	2	0.86	412096330	35250	92.84	11570	11990	11100	15040	8100	11570	11690.68	2.64	0	6443	12076	11822	11666	11412	11256	11745	11335	27	3470	500	8330	10	1	5340000	623	9.68	0.97	12	0.66	1206.00	12086.00	17900	20240403	-34.80	10030	20241122	16.35	17900	-34.80	20240403	10030	16.35	20241122	17900	-34.80	20240403	10030	16.35	20241122	3.84	N	224110	500	26 억		140829	N	N	0	N	00	N
167	20241202	110852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11810	240	2	2.07	380016340	32517	85.64	11570	11990	11100	15040	8100	11570	11686.70	2.64	0	7655	12076	11822	11666	11412	11256	11745	11335	27	3470	500	8330	10	1	5340000	631	9.79	0.98	12	0.61	1206.00	12086.00	17900	20240403	-34.02	10030	20241122	17.75	17900	-34.02	20240403	10030	17.75	20241122	17900	-34.02	20240403	10030	17.75	20241122	3.84	N	224110	500	26 억		140829	N	N	0	N	00	N
168	20241202	100907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11740	170	2	1.47	280595330	24075	63.41	11570	11990	11100	15040	8100	11570	11655.05	2.64	0	4371	12076	11822	11666	11412	11256	11745	11335	27	3470	500	8330	10	1	5340000	627	9.73	0.97	12	0.45	1206.00	12086.00	17900	20240403	-34.41	10030	20241122	17.05	17900	-34.41	20240403	10030	17.05	20241122	17900	-34.41	20240403	10030	17.05	20241122	3.84	N	224110	500	26 억		140829	N	N	0	N	00	N
169	20241202	090902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11580	10	2	0.09	86204760	7519	19.80	11570	11650	11100	15040	8100	11570	11464.92	2.64	0	4262	12076	11822	11666	11412	11256	11745	11335	27	3470	500	8330	10	1	5340000	618	9.60	0.96	12	0.14	1206.00	12086.00	17900	20240403	-35.31	10030	20241122	15.45	17900	-35.31	20240403	10030	15.45	20241122	17900	-35.31	20240403	10030	15.45	20241122	3.84	N	224110	500	26 억		140829	N	N	0	N	00	N