KissMeData/059090/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	160612	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	8020	100	2	1.26	593721250	74585	55.87	7920	8090	7660	10290	5550	7920	7959.61	10.02	-6092	-3751	8353	8136	8023	7806	7693	8080	7750	167	2370	500	5700	10	1	33416778	2680	-9.83	2.85	12	0.22	-816.00	2812.00	19860	20240619	-59.62	6980	20241209	14.90	19860	-59.62	20240619	6980	14.90	20241209	19860	-59.62	20240619	6980	14.90	20241209	1.73	N	059090	500	167 억		3349493	N	N	326	N	00	N
3	20241231	150613	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	8020	100	2	1.26	593721250	74585	55.87	7920	8090	7660	10290	5550	7920	7959.61	10.02	-6092	-3751	8353	8136	8023	7806	7693	8080	7750	167	2370	500	5700	10	1	33416778	2680	-9.83	2.85	12	0.22	-816.00	2812.00	19860	20240619	-59.62	6980	20241209	14.90	19860	-59.62	20240619	6980	14.90	20241209	19860	-59.62	20240619	6980	14.90	20241209	1.73	N	059090	500	167 억		3349493	N	N	326	N	00	N
4	20241231	140611	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	8020	100	2	1.26	593721250	74585	55.87	7920	8090	7660	10290	5550	7920	7959.61	10.02	-6092	-3751	8353	8136	8023	7806	7693	8080	7750	167	2370	500	5700	10	1	33416778	2680	-9.83	2.85	12	0.22	-816.00	2812.00	19860	20240619	-59.62	6980	20241209	14.90	19860	-59.62	20240619	6980	14.90	20241209	19860	-59.62	20240619	6980	14.90	20241209	1.73	N	059090	500	167 억		3349493	N	N	326	N	00	N
5	20241231	130613	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	8020	100	2	1.26	593721250	74585	55.87	7920	8090	7660	10290	5550	7920	7959.61	10.02	-6092	-3751	8353	8136	8023	7806	7693	8080	7750	167	2370	500	5700	10	1	33416778	2680	-9.83	2.85	12	0.22	-816.00	2812.00	19860	20240619	-59.62	6980	20241209	14.90	19860	-59.62	20240619	6980	14.90	20241209	19860	-59.62	20240619	6980	14.90	20241209	1.73	N	059090	500	167 억		3349493	N	N	326	N	00	N
6	20241231	120612	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	8020	100	2	1.26	593721250	74585	55.87	7920	8090	7660	10290	5550	7920	7959.61	10.02	-6092	-3751	8353	8136	8023	7806	7693	8080	7750	167	2370	500	5700	10	1	33416778	2680	-9.83	2.85	12	0.22	-816.00	2812.00	19860	20240619	-59.62	6980	20241209	14.90	19860	-59.62	20240619	6980	14.90	20241209	19860	-59.62	20240619	6980	14.90	20241209	1.73	N	059090	500	167 억		3349493	N	N	326	N	00	N
7	20241231	110611	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	8020	100	2	1.26	593721250	74585	55.87	7920	8090	7660	10290	5550	7920	7959.61	10.02	-6092	-3751	8353	8136	8023	7806	7693	8080	7750	167	2370	500	5700	10	1	33416778	2680	-9.83	2.85	12	0.22	-816.00	2812.00	19860	20240619	-59.62	6980	20241209	14.90	19860	-59.62	20240619	6980	14.90	20241209	19860	-59.62	20240619	6980	14.90	20241209	1.73	N	059090	500	167 억		3349493	N	N	326	N	00	N
8	20241231	100607	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	8020	100	2	1.26	593721250	74585	55.87	7920	8090	7660	10290	5550	7920	7959.61	10.02	-6092	-3751	8353	8136	8023	7806	7693	8080	7750	167	2370	500	5700	10	1	33416778	2680	-9.83	2.85	12	0.22	-816.00	2812.00	19860	20240619	-59.62	6980	20241209	14.90	19860	-59.62	20240619	6980	14.90	20241209	19860	-59.62	20240619	6980	14.90	20241209	1.73	N	059090	500	167 억		3349493	N	N	326	N	00	N
9	20241231	090613	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	8020	100	2	1.26	593721250	74585	55.87	7920	8090	7660	10290	5550	7920	7959.61	10.02	-6092	-3751	8353	8136	8023	7806	7693	8080	7750	167	2370	500	5700	10	1	33416778	2680	-9.83	2.85	12	0.22	-816.00	2812.00	19860	20240619	-59.62	6980	20241209	14.90	19860	-59.62	20240619	6980	14.90	20241209	19860	-59.62	20240619	6980	14.90	20241209	1.73	N	059090	500	167 억		3349493	N	N	326	N	00	N
10	20241230	160609	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	8020	100	2	1.26	590426470	74174	55.57	7920	8090	7660	10290	5550	7920	7959.61	10.04	0	-3751	8353	8136	8023	7806	7693	8080	7750	167	2370	500	5700	10	1	33416778	2680	-9.83	2.85	12	0.22	-816.00	2812.00	19860	20240619	-59.62	6980	20241209	14.90	19860	-59.62	20240619	6980	14.90	20241209	19860	-59.62	20240619	6980	14.90	20241209	1.73	N	059090	500	167 억		3355585	N	N	326	N	00	N
11	20241230	150613	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	8040	120	2	1.52	518742120	65272	48.90	7920	8050	7660	10290	5550	7920	7947.39	10.04	0	-3117	8353	8136	8023	7806	7693	8080	7750	167	2370	500	5700	10	1	33416778	2687	-9.85	2.86	12	0.20	-816.00	2812.00	19860	20240619	-59.52	6980	20241209	15.19	19860	-59.52	20240619	6980	15.19	20241209	19860	-59.52	20240619	6980	15.19	20241209	1.73	N	059090	500	167 억		3355585	N	N	1775	N	00	N
12	20241230	140611	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	7990	70	2	0.88	425531490	53642	40.19	7920	8030	7660	10290	5550	7920	7932.80	10.04	0	-3702	8353	8136	8023	7806	7693	8080	7750	167	2370	500	5700	10	1	33416778	2670	-9.79	2.84	12	0.16	-816.00	2812.00	19860	20240619	-59.77	6980	20241209	14.47	19860	-59.77	20240619	6980	14.47	20241209	19860	-59.77	20240619	6980	14.47	20241209	1.73	N	059090	500	167 억		3355585	N	N	1775	N	00	N
13	20241230	130611	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	8030	110	2	1.39	373343600	47112	35.29	7920	8030	7660	10290	5550	7920	7924.60	10.04	0	-3956	8353	8136	8023	7806	7693	8080	7750	167	2370	500	5700	10	1	33416778	2683	-9.84	2.86	12	0.14	-816.00	2812.00	19860	20240619	-59.57	6980	20241209	15.04	19860	-59.57	20240619	6980	15.04	20241209	19860	-59.57	20240619	6980	15.04	20241209	1.73	N	059090	500	167 억		3355585	N	N	1775	N	00	N
14	20241230	120609	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	7980	60	2	0.76	290036040	36643	27.45	7920	8010	7660	10290	5550	7920	7915.18	10.04	0	-8105	8353	8136	8023	7806	7693	8080	7750	167	2370	500	5700	10	1	33416778	2667	-9.78	2.84	12	0.11	-816.00	2812.00	19860	20240619	-59.82	6980	20241209	14.33	19860	-59.82	20240619	6980	14.33	20241209	19860	-59.82	20240619	6980	14.33	20241209	1.73	N	059090	500	167 억		3355585	N	N	1775	N	00	N
15	20241230	110610	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	7970	50	2	0.63	241558270	30561	22.89	7920	8010	7660	10290	5550	7920	7904.14	10.04	0	-5511	8353	8136	8023	7806	7693	8080	7750	167	2370	500	5700	10	1	33416778	2663	-9.77	2.83	12	0.09	-816.00	2812.00	19860	20240619	-59.87	6980	20241209	14.18	19860	-59.87	20240619	6980	14.18	20241209	19860	-59.87	20240619	6980	14.18	20241209	1.73	N	059090	500	167 억		3355585	N	N	1775	N	00	N
16	20241230	100611	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	7940	20	2	0.25	203291570	25759	19.30	7920	7990	7660	10290	5550	7920	7892.06	10.04	0	-3113	8353	8136	8023	7806	7693	8080	7750	167	2370	500	5700	10	1	33416778	2653	-9.73	2.82	12	0.08	-816.00	2812.00	19860	20240619	-60.02	6980	20241209	13.75	19860	-60.02	20240619	6980	13.75	20241209	19860	-60.02	20240619	6980	13.75	20241209	1.73	N	059090	500	167 억		3355585	N	N	1775	N	00	N
17	20241230	090612	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	7830	-90	5	-1.14	49503960	6318	4.73	7920	7960	7660	10290	5550	7920	7835.38	10.04	0	-1663	8353	8136	8023	7806	7693	8080	7750	167	2370	500	5700	10	1	33416778	2617	-9.60	2.78	12	0.02	-816.00	2812.00	19860	20240619	-60.57	6980	20241209	12.18	19860	-60.57	20240619	6980	12.18	20241209	19860	-60.57	20240619	6980	12.18	20241209	1.73	N	059090	500	167 억		3355585	N	N	1775	N	00	N
18	20241227	160608	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7920	-180	5	-2.22	1063215330	131979	72.42	8050	8240	7910	10530	5670	8100	8056.65	10.08	0	-11809	8400	8250	8140	7990	7880	8195	7935	167	2430	500	5830	10	1	33416778	2647	-9.71	2.82	12	0.39	-816.00	2812.00	19860	20240619	-60.12	6980	20241209	13.47	19860	-60.12	20240619	6980	13.47	20241209	19860	-60.12	20240619	6980	13.47	20241209	1.71	N	059090	500	167 억		3368110	N	N	1775	N	00	N
19	20241227	150608	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7980	-120	5	-1.48	963520520	119431	65.53	8050	8240	7910	10530	5670	8100	8067.59	10.08	0	-13703	8400	8250	8140	7990	7880	8195	7935	167	2430	500	5830	10	1	33416778	2667	-9.78	2.84	12	0.36	-816.00	2812.00	19860	20240619	-59.82	6980	20241209	14.33	19860	-59.82	20240619	6980	14.33	20241209	19860	-59.82	20240619	6980	14.33	20241209	1.71	N	059090	500	167 억		3368110	N	N	542	N	00	N
20	20241227	140610	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7930	-170	5	-2.10	894721640	110805	60.80	8050	8240	7910	10530	5670	8100	8074.74	10.08	0	-12260	8400	8250	8140	7990	7880	8195	7935	167	2430	500	5830	10	1	33416778	2650	-9.72	2.82	12	0.33	-816.00	2812.00	19860	20240619	-60.07	6980	20241209	13.61	19860	-60.07	20240619	6980	13.61	20241209	19860	-60.07	20240619	6980	13.61	20241209	1.71	N	059090	500	167 억		3368110	N	N	542	N	00	N
21	20241227	130609	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7960	-140	5	-1.73	763156680	94234	51.71	8050	8240	7950	10530	5670	8100	8098.53	10.08	0	-6843	8400	8250	8140	7990	7880	8195	7935	167	2430	500	5830	10	1	33416778	2660	-9.75	2.83	12	0.28	-816.00	2812.00	19860	20240619	-59.92	6980	20241209	14.04	19860	-59.92	20240619	6980	14.04	20241209	19860	-59.92	20240619	6980	14.04	20241209	1.71	N	059090	500	167 억		3368110	N	N	542	N	00	N
22	20241227	120609	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7980	-120	5	-1.48	677647710	83517	45.83	8050	8240	7970	10530	5670	8100	8113.89	10.08	0	-3482	8400	8250	8140	7990	7880	8195	7935	167	2430	500	5830	10	1	33416778	2667	-9.78	2.84	12	0.25	-816.00	2812.00	19860	20240619	-59.82	6980	20241209	14.33	19860	-59.82	20240619	6980	14.33	20241209	19860	-59.82	20240619	6980	14.33	20241209	1.71	N	059090	500	167 억		3368110	N	N	542	N	00	N
23	20241227	110608	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8070	-30	5	-0.37	537879380	66088	36.26	8050	8240	8010	10530	5670	8100	8138.84	10.08	0	102	8400	8250	8140	7990	7880	8195	7935	167	2430	500	5830	10	1	33416778	2697	-9.89	2.87	12	0.20	-816.00	2812.00	19860	20240619	-59.37	6980	20241209	15.62	19860	-59.37	20240619	6980	15.62	20241209	19860	-59.37	20240619	6980	15.62	20241209	1.71	N	059090	500	167 억		3368110	N	N	542	N	00	N
24	20241227	100607	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8210	110	2	1.36	320534950	39432	21.64	8050	8210	8010	10530	5670	8100	8128.80	10.08	0	6290	8400	8250	8140	7990	7880	8195	7935	167	2430	500	5830	10	1	33416778	2744	-10.06	2.92	12	0.12	-816.00	2812.00	19860	20240619	-58.66	6980	20241209	17.62	19860	-58.66	20240619	6980	17.62	20241209	19860	-58.66	20240619	6980	17.62	20241209	1.71	N	059090	500	167 억		3368110	N	N	542	N	00	N
25	20241227	090610	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8060	-40	5	-0.49	41170030	5075	2.78	8050	8170	8050	10530	5670	8100	8112.32	10.08	0	361	8400	8250	8140	7990	7880	8195	7935	167	2430	500	5830	10	1	33416778	2693	-9.88	2.87	12	0.02	-816.00	2812.00	19860	20240619	-59.42	6980	20241209	15.47	19860	-59.42	20240619	6980	15.47	20241209	19860	-59.42	20240619	6980	15.47	20241209	1.71	N	059090	500	167 억		3368110	N	N	542	N	00	N
26	20241226	160607	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8100	160	2	2.02	1424785450	174794	147.27	8290	8290	8030	10320	5560	7940	8151.27	10.10	0	-9732	8320	8130	8010	7820	7700	8070	7760	167	2380	500	5710	10	1	33416778	2707	-9.93	2.88	12	0.52	-816.00	2812.00	19860	20240619	-59.21	6980	20241209	16.05	19860	-59.21	20240619	6980	16.05	20241209	19860	-59.21	20240619	6980	16.05	20241209	1.72	N	059090	500	167 억		3375044	N	N	542	N	00	N
27	20241226	150603	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8140	200	2	2.52	1329478040	163039	137.36	8290	8290	8030	10320	5560	7940	8154.36	10.10	0	-7597	8320	8130	8010	7820	7700	8070	7760	167	2380	500	5710	10	1	33416778	2720	-9.98	2.89	12	0.49	-816.00	2812.00	19860	20240619	-59.01	6980	20241209	16.62	19860	-59.01	20240619	6980	16.62	20241209	19860	-59.01	20240619	6980	16.62	20241209	1.72	N	059090	500	167 억		3375044	N	N	551	N	00	N
28	20241226	140602	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8120	180	2	2.27	1232897560	151166	127.36	8290	8290	8030	10320	5560	7940	8155.92	10.10	0	-8765	8320	8130	8010	7820	7700	8070	7760	167	2380	500	5710	10	1	33416778	2713	-9.95	2.89	12	0.45	-816.00	2812.00	19860	20240619	-59.11	6980	20241209	16.33	19860	-59.11	20240619	6980	16.33	20241209	19860	-59.11	20240619	6980	16.33	20241209	1.72	N	059090	500	167 억		3375044	N	N	551	N	00	N
29	20241226	130605	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8180	240	2	3.02	1072537230	131493	110.79	8290	8290	8030	10320	5560	7940	8156.61	10.10	0	-10334	8320	8130	8010	7820	7700	8070	7760	167	2380	500	5710	10	1	33416778	2733	-10.02	2.91	12	0.39	-816.00	2812.00	19860	20240619	-58.81	6980	20241209	17.19	19860	-58.81	20240619	6980	17.19	20241209	19860	-58.81	20240619	6980	17.19	20241209	1.72	N	059090	500	167 억		3375044	N	N	551	N	00	N
30	20241226	120601	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8170	230	2	2.90	940264160	115328	97.17	8290	8290	8030	10320	5560	7940	8152.96	10.10	0	-16323	8320	8130	8010	7820	7700	8070	7760	167	2380	500	5710	10	1	33416778	2730	-10.01	2.91	12	0.35	-816.00	2812.00	19860	20240619	-58.86	6980	20241209	17.05	19860	-58.86	20240619	6980	17.05	20241209	19860	-58.86	20240619	6980	17.05	20241209	1.72	N	059090	500	167 억		3375044	N	N	551	N	00	N
31	20241226	110603	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8040	100	2	1.26	848686130	104008	87.63	8290	8290	8040	10320	5560	7940	8159.82	10.10	0	-16514	8320	8130	8010	7820	7700	8070	7760	167	2380	500	5710	10	1	33416778	2687	-9.85	2.86	12	0.31	-816.00	2812.00	19860	20240619	-59.52	6980	20241209	15.19	19860	-59.52	20240619	6980	15.19	20241209	19860	-59.52	20240619	6980	15.19	20241209	1.72	N	059090	500	167 억		3375044	N	N	551	N	00	N
32	20241226	100603	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8150	210	2	2.64	633520530	77404	65.21	8290	8290	8080	10320	5560	7940	8184.60	10.10	0	-15564	8320	8130	8010	7820	7700	8070	7760	167	2380	500	5710	10	1	33416778	2723	-9.99	2.90	12	0.23	-816.00	2812.00	19860	20240619	-58.96	6980	20241209	16.76	19860	-58.96	20240619	6980	16.76	20241209	19860	-58.96	20240619	6980	16.76	20241209	1.72	N	059090	500	167 억		3375044	N	N	551	N	00	N
33	20241226	090604	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8110	170	2	2.14	166756050	20295	17.10	8290	8290	8100	10320	5560	7940	8216.61	10.10	0	-9683	8320	8130	8010	7820	7700	8070	7760	167	2380	500	5710	10	1	33416778	2710	-9.94	2.88	12	0.06	-816.00	2812.00	19860	20240619	-59.16	6980	20241209	16.19	19860	-59.16	20240619	6980	16.19	20241209	19860	-59.16	20240619	6980	16.19	20241209	1.72	N	059090	500	167 억		3375044	N	N	551	N	00	N
34	20241224	160604	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7940	-150	5	-1.85	934518570	117005	117.07	8160	8200	7890	10510	5670	8090	7987.07	10.11	0	-9717	8290	8190	8050	7950	7810	8240	8000	167	2420	500	5820	10	1	33416778	2653	-9.73	2.82	12	0.35	-816.00	2812.00	19860	20240619	-60.02	6980	20241209	13.75	19860	-60.02	20240619	6980	13.75	20241209	19860	-60.02	20240619	6980	13.75	20241209	1.76	N	059090	500	167 억		3377657	N	N	539	N	00	N
35	20241224	150603	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7920	-170	5	-2.10	827874980	103533	103.59	8160	8200	7890	10510	5670	8090	7996.24	10.11	0	-1373	8290	8190	8050	7950	7810	8240	8000	167	2420	500	5820	10	1	33416778	2647	-9.71	2.82	12	0.31	-816.00	2812.00	19860	20240619	-60.12	6980	20241209	13.47	19860	-60.12	20240619	6980	13.47	20241209	19860	-60.12	20240619	6980	13.47	20241209	1.76	N	059090	500	167 억		3377657	N	N	791	N	00	N
36	20241224	140601	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7950	-140	5	-1.73	741087610	92596	92.65	8160	8200	7890	10510	5670	8090	8003.45	10.11	0	-1963	8290	8190	8050	7950	7810	8240	8000	167	2420	500	5820	10	1	33416778	2657	-9.74	2.83	12	0.28	-816.00	2812.00	19860	20240619	-59.97	6980	20241209	13.90	19860	-59.97	20240619	6980	13.90	20241209	19860	-59.97	20240619	6980	13.90	20241209	1.76	N	059090	500	167 억		3377657	N	N	791	N	00	N
37	20241224	130603	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7900	-190	5	-2.35	601117980	74939	74.98	8160	8200	7900	10510	5670	8090	8021.43	10.11	0	-7509	8290	8190	8050	7950	7810	8240	8000	167	2420	500	5820	10	1	33416778	2640	-9.68	2.81	12	0.22	-816.00	2812.00	19860	20240619	-60.22	6980	20241209	13.18	19860	-60.22	20240619	6980	13.18	20241209	19860	-60.22	20240619	6980	13.18	20241209	1.76	N	059090	500	167 억		3377657	N	N	791	N	00	N
38	20241224	120602	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7950	-140	5	-1.73	480121360	59652	59.69	8160	8200	7950	10510	5670	8090	8048.71	10.11	0	-7286	8290	8190	8050	7950	7810	8240	8000	167	2420	500	5820	10	1	33416778	2657	-9.74	2.83	12	0.18	-816.00	2812.00	19860	20240619	-59.97	6980	20241209	13.90	19860	-59.97	20240619	6980	13.90	20241209	19860	-59.97	20240619	6980	13.90	20241209	1.76	N	059090	500	167 억		3377657	N	N	791	N	00	N
39	20241224	110603	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8030	-60	5	-0.74	306781790	37912	37.93	8160	8200	8010	10510	5670	8090	8091.94	10.11	0	-3061	8290	8190	8050	7950	7810	8240	8000	167	2420	500	5820	10	1	33416778	2683	-9.84	2.86	12	0.11	-816.00	2812.00	19860	20240619	-59.57	6980	20241209	15.04	19860	-59.57	20240619	6980	15.04	20241209	19860	-59.57	20240619	6980	15.04	20241209	1.76	N	059090	500	167 억		3377657	N	N	791	N	00	N
40	20241224	100603	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8050	-40	5	-0.49	237174600	29241	29.26	8160	8200	8020	10510	5670	8090	8111.03	10.11	0	-3112	8290	8190	8050	7950	7810	8240	8000	167	2420	500	5820	10	1	33416778	2690	-9.87	2.86	12	0.09	-816.00	2812.00	19860	20240619	-59.47	6980	20241209	15.33	19860	-59.47	20240619	6980	15.33	20241209	19860	-59.47	20240619	6980	15.33	20241209	1.76	N	059090	500	167 억		3377657	N	N	791	N	00	N
41	20241224	090606	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8200	110	2	1.36	36122170	4415	4.42	8160	8200	8150	10510	5670	8090	8181.69	10.11	0	84	8290	8190	8050	7950	7810	8240	8000	167	2420	500	5820	10	1	33416778	2740	-10.05	2.92	12	0.01	-816.00	2812.00	19860	20240619	-58.71	6980	20241209	17.48	19860	-58.71	20240619	6980	17.48	20241209	19860	-58.71	20240619	6980	17.48	20241209	1.76	N	059090	500	167 억		3377657	N	N	791	N	00	N
42	20241223	160558	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8090	290	2	3.72	800199560	99396	63.40	7910	8150	7910	10140	5460	7800	8054.49	10.04	0	22652	8193	7996	7873	7676	7553	7935	7615	167	2340	500	5610	10	1	33416778	2703	-9.91	2.88	12	0.30	-816.00	2812.00	19860	20240619	-59.26	6980	20241209	15.90	19860	-59.26	20240619	6980	15.90	20241209	19860	-59.26	20240619	6980	15.90	20241209	1.77	N	059090	500	167 억		3355440	N	N	791	N	00	N
43	20241223	150601	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8090	290	2	3.72	741998170	92212	58.82	7910	8150	7910	10140	5460	7800	8051.01	10.04	0	23015	8193	7996	7873	7676	7553	7935	7615	167	2340	500	5610	10	1	33416778	2703	-9.91	2.88	12	0.28	-816.00	2812.00	19860	20240619	-59.26	6980	20241209	15.90	19860	-59.26	20240619	6980	15.90	20241209	19860	-59.26	20240619	6980	15.90	20241209	1.77	N	059090	500	167 억		3355440	N	N	29	N	00	N
44	20241223	140557	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8130	330	2	4.23	632705940	78770	50.25	7910	8150	7910	10140	5460	7800	8037.14	10.04	0	21936	8193	7996	7873	7676	7553	7935	7615	167	2340	500	5610	10	1	33416778	2717	-9.96	2.89	12	0.24	-816.00	2812.00	19860	20240619	-59.06	6980	20241209	16.48	19860	-59.06	20240619	6980	16.48	20241209	19860	-59.06	20240619	6980	16.48	20241209	1.77	N	059090	500	167 억		3355440	N	N	29	N	00	N
45	20241223	130558	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8090	290	2	3.72	576137490	71790	45.79	7910	8150	7910	10140	5460	7800	8030.45	10.04	0	20807	8193	7996	7873	7676	7553	7935	7615	167	2340	500	5610	10	1	33416778	2703	-9.91	2.88	12	0.21	-816.00	2812.00	19860	20240619	-59.26	6980	20241209	15.90	19860	-59.26	20240619	6980	15.90	20241209	19860	-59.26	20240619	6980	15.90	20241209	1.77	N	059090	500	167 억		3355440	N	N	29	N	00	N
46	20241223	120559	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8130	330	2	4.23	531341450	66267	42.27	7910	8150	7910	10140	5460	7800	8023.59	10.04	0	21962	8193	7996	7873	7676	7553	7935	7615	167	2340	500	5610	10	1	33416778	2717	-9.96	2.89	12	0.20	-816.00	2812.00	19860	20240619	-59.06	6980	20241209	16.48	19860	-59.06	20240619	6980	16.48	20241209	19860	-59.06	20240619	6980	16.48	20241209	1.77	N	059090	500	167 억		3355440	N	N	29	N	00	N
47	20241223	110558	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8110	310	2	3.97	467290560	58358	37.23	7910	8150	7910	10140	5460	7800	8013.15	10.04	0	18071	8193	7996	7873	7676	7553	7935	7615	167	2340	500	5610	10	1	33416778	2710	-9.94	2.88	12	0.17	-816.00	2812.00	19860	20240619	-59.16	6980	20241209	16.19	19860	-59.16	20240619	6980	16.19	20241209	19860	-59.16	20240619	6980	16.19	20241209	1.77	N	059090	500	167 억		3355440	N	N	29	N	00	N
48	20241223	100555	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8070	270	2	3.46	339205870	42561	27.15	7910	8080	7910	10140	5460	7800	7976.51	10.04	0	11937	8193	7996	7873	7676	7553	7935	7615	167	2340	500	5610	10	1	33416778	2697	-9.89	2.87	12	0.13	-816.00	2812.00	19860	20240619	-59.37	6980	20241209	15.62	19860	-59.37	20240619	6980	15.62	20241209	19860	-59.37	20240619	6980	15.62	20241209	1.77	N	059090	500	167 억		3355440	N	N	29	N	00	N
49	20241223	090557	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7920	120	2	1.54	82780010	10460	6.67	7910	7980	7910	10140	5460	7800	7934.54	10.04	0	2678	8193	7996	7873	7676	7553	7935	7615	167	2340	500	5610	10	1	33416778	2647	-9.71	2.82	12	0.03	-816.00	2812.00	19860	20240619	-60.12	6980	20241209	13.47	19860	-60.12	20240619	6980	13.47	20241209	19860	-60.12	20240619	6980	13.47	20241209	1.77	N	059090	500	167 억		3355440	N	N	29	N	00	N
50	20241220	160555	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7800	-250	5	-3.11	1215253420	154530	119.96	8060	8070	7750	10460	5640	8050	7864.58	10.04	0	-584	8330	8190	8090	7950	7850	8140	7900	167	2410	500	5790	10	1	33416778	2607	-9.56	2.77	12	0.46	-816.00	2812.00	19860	20240619	-60.73	6980	20241209	11.75	19860	-60.73	20240619	6980	11.75	20241209	19860	-60.73	20240619	6980	11.75	20241209	1.75	N	059090	500	167 억		3353966	N	N	20	N	00	N
51	20241220	150557	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7790	-260	5	-3.23	1071962610	136121	105.67	8060	8070	7790	10460	5640	8050	7875.07	10.04	0	-4582	8330	8190	8090	7950	7850	8140	7900	167	2410	500	5790	10	1	33416778	2603	-9.55	2.77	12	0.41	-816.00	2812.00	19860	20240619	-60.78	6980	20241209	11.60	19860	-60.78	20240619	6980	11.60	20241209	19860	-60.78	20240619	6980	11.60	20241209	1.75	N	059090	500	167 억		3353966	N	N	75	N	00	N
52	20241220	140556	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7880	-170	5	-2.11	941153290	119380	92.67	8060	8070	7800	10460	5640	8050	7883.68	10.04	0	-6886	8330	8190	8090	7950	7850	8140	7900	167	2410	500	5790	10	1	33416778	2633	-9.66	2.80	12	0.36	-816.00	2812.00	19860	20240619	-60.32	6980	20241209	12.89	19860	-60.32	20240619	6980	12.89	20241209	19860	-60.32	20240619	6980	12.89	20241209	1.75	N	059090	500	167 억		3353966	N	N	75	N	00	N
53	20241220	130555	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7880	-170	5	-2.11	712915570	90212	70.03	8060	8070	7830	10460	5640	8050	7902.67	10.04	0	-12535	8330	8190	8090	7950	7850	8140	7900	167	2410	500	5790	10	1	33416778	2633	-9.66	2.80	12	0.27	-816.00	2812.00	19860	20240619	-60.32	6980	20241209	12.89	19860	-60.32	20240619	6980	12.89	20241209	19860	-60.32	20240619	6980	12.89	20241209	1.75	N	059090	500	167 억		3353966	N	N	75	N	00	N
54	20241220	120554	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7860	-190	5	-2.36	618893260	78296	60.78	8060	8070	7840	10460	5640	8050	7904.53	10.04	0	-16626	8330	8190	8090	7950	7850	8140	7900	167	2410	500	5790	10	1	33416778	2627	-9.63	2.80	12	0.23	-816.00	2812.00	19860	20240619	-60.42	6980	20241209	12.61	19860	-60.42	20240619	6980	12.61	20241209	19860	-60.42	20240619	6980	12.61	20241209	1.75	N	059090	500	167 억		3353966	N	N	75	N	00	N
55	20241220	110555	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7890	-160	5	-1.99	455193810	57542	44.67	8060	8070	7840	10460	5640	8050	7910.64	10.04	0	-18750	8330	8190	8090	7950	7850	8140	7900	167	2410	500	5790	10	1	33416778	2637	-9.67	2.81	12	0.17	-816.00	2812.00	19860	20240619	-60.27	6980	20241209	13.04	19860	-60.27	20240619	6980	13.04	20241209	19860	-60.27	20240619	6980	13.04	20241209	1.75	N	059090	500	167 억		3353966	N	N	75	N	00	N
56	20241220	100555	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7940	-110	5	-1.37	346651140	43765	33.97	8060	8070	7840	10460	5640	8050	7920.74	10.04	0	-18283	8330	8190	8090	7950	7850	8140	7900	167	2410	500	5790	10	1	33416778	2653	-9.73	2.82	12	0.13	-816.00	2812.00	19860	20240619	-60.02	6980	20241209	13.75	19860	-60.02	20240619	6980	13.75	20241209	19860	-60.02	20240619	6980	13.75	20241209	1.75	N	059090	500	167 억		3353966	N	N	75	N	00	N
57	20241220	090557	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7920	-130	5	-1.61	68640230	8581	6.66	8060	8070	7920	10460	5640	8050	7999.09	10.04	0	-5555	8330	8190	8090	7950	7850	8140	7900	167	2410	500	5790	10	1	33416778	2647	-9.71	2.82	12	0.03	-816.00	2812.00	19860	20240619	-60.12	6980	20241209	13.47	19860	-60.12	20240619	6980	13.47	20241209	19860	-60.12	20240619	6980	13.47	20241209	1.75	N	059090	500	167 억		3353966	N	N	75	N	00	N
58	20241219	160555	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8050	-330	5	-3.94	1031546260	127187	99.94	8180	8230	7990	10890	5870	8380	8110.47	10.03	0	1519	8546	8462	8336	8252	8126	8505	8295	167	2510	500	6030	10	1	33416778	2690	-9.87	2.86	12	0.38	-816.00	2812.00	19860	20240619	-59.47	6980	20241209	15.33	19860	-59.47	20240619	6980	15.33	20241209	19860	-59.47	20240619	6980	15.33	20241209	1.75	N	059090	500	167 억		3350458	N	N	75	N	00	N
59	20241219	150552	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8070	-310	5	-3.70	947261600	116728	91.73	8180	8230	7990	10890	5870	8380	8115.12	10.03	0	2329	8546	8462	8336	8252	8126	8505	8295	167	2510	500	6030	10	1	33416778	2697	-9.89	2.87	12	0.35	-816.00	2812.00	19860	20240619	-59.37	6980	20241209	15.62	19860	-59.37	20240619	6980	15.62	20241209	19860	-59.37	20240619	6980	15.62	20241209	1.75	N	059090	500	167 억		3350458	N	N	697	N	00	N
60	20241219	140554	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8110	-270	5	-3.22	818495410	100784	79.20	8180	8230	7990	10890	5870	8380	8121.28	10.03	0	3333	8546	8462	8336	8252	8126	8505	8295	167	2510	500	6030	10	1	33416778	2710	-9.94	2.88	12	0.30	-816.00	2812.00	19860	20240619	-59.16	6980	20241209	16.19	19860	-59.16	20240619	6980	16.19	20241209	19860	-59.16	20240619	6980	16.19	20241209	1.75	N	059090	500	167 억		3350458	N	N	697	N	00	N
61	20241219	130554	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8140	-240	5	-2.86	754684160	92919	73.02	8180	8230	7990	10890	5870	8380	8121.96	10.03	0	5697	8546	8462	8336	8252	8126	8505	8295	167	2510	500	6030	10	1	33416778	2720	-9.98	2.89	12	0.28	-816.00	2812.00	19860	20240619	-59.01	6980	20241209	16.62	19860	-59.01	20240619	6980	16.62	20241209	19860	-59.01	20240619	6980	16.62	20241209	1.75	N	059090	500	167 억		3350458	N	N	697	N	00	N
62	20241219	120555	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8170	-210	5	-2.51	664416540	81828	64.30	8180	8230	7990	10890	5870	8380	8119.67	10.03	0	8692	8546	8462	8336	8252	8126	8505	8295	167	2510	500	6030	10	1	33416778	2730	-10.01	2.91	12	0.24	-816.00	2812.00	19860	20240619	-58.86	6980	20241209	17.05	19860	-58.86	20240619	6980	17.05	20241209	19860	-58.86	20240619	6980	17.05	20241209	1.75	N	059090	500	167 억		3350458	N	N	697	N	00	N
63	20241219	110553	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8130	-250	5	-2.98	568430340	70001	55.01	8180	8230	7990	10890	5870	8380	8120.32	10.03	0	4144	8546	8462	8336	8252	8126	8505	8295	167	2510	500	6030	10	1	33416778	2717	-9.96	2.89	12	0.21	-816.00	2812.00	19860	20240619	-59.06	6980	20241209	16.48	19860	-59.06	20240619	6980	16.48	20241209	19860	-59.06	20240619	6980	16.48	20241209	1.75	N	059090	500	167 억		3350458	N	N	697	N	00	N
64	20241219	100545	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8160	-220	5	-2.63	409748260	50397	39.60	8180	8230	7990	10890	5870	8380	8130.41	10.03	0	4812	8546	8462	8336	8252	8126	8505	8295	167	2510	500	6030	10	1	33416778	2727	-10.00	2.90	12	0.15	-816.00	2812.00	19860	20240619	-58.91	6980	20241209	16.91	19860	-58.91	20240619	6980	16.91	20241209	19860	-58.91	20240619	6980	16.91	20241209	1.75	N	059090	500	167 억		3350458	N	N	697	N	00	N
65	20241219	090554	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8190	-190	5	-2.27	176477350	21786	17.12	8180	8200	7990	10890	5870	8380	8100.49	10.03	0	3100	8546	8462	8336	8252	8126	8505	8295	167	2510	500	6030	10	1	33416778	2737	-10.04	2.91	12	0.07	-816.00	2812.00	19860	20240619	-58.76	6980	20241209	17.34	19860	-58.76	20240619	6980	17.34	20241209	19860	-58.76	20240619	6980	17.34	20241209	1.75	N	059090	500	167 억		3350458	N	N	697	N	00	N
66	20241218	160551	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8380	-20	5	-0.24	1053483840	126250	78.18	8350	8420	8210	10920	5880	8400	8344.40	10.01	0	5953	8780	8590	8400	8210	8020	8685	8305	167	2520	500	6040	10	1	33416778	2800	-10.27	2.98	12	0.38	-816.00	2812.00	19860	20240619	-57.80	6980	20241209	20.06	19860	-57.80	20240619	6980	20.06	20241209	19860	-57.80	20240619	6980	20.06	20241209	1.74	N	059090	500	167 억		3345674	N	N	697	N	00	N
67	20241218	150554	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8400	0	3	0.00	965402880	115752	71.68	8350	8420	8210	10920	5880	8400	8340.27	10.01	0	1578	8780	8590	8400	8210	8020	8685	8305	167	2520	500	6040	10	1	33416778	2807	-10.29	2.99	12	0.35	-816.00	2812.00	19860	20240619	-57.70	6980	20241209	20.34	19860	-57.70	20240619	6980	20.34	20241209	19860	-57.70	20240619	6980	20.34	20241209	1.74	N	059090	500	167 억		3345674	N	N	1683	N	00	N
68	20241218	140552	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8380	-20	5	-0.24	800162840	96058	59.48	8350	8410	8210	10920	5880	8400	8330.00	10.01	0	-2985	8780	8590	8400	8210	8020	8685	8305	167	2520	500	6040	10	1	33416778	2800	-10.27	2.98	12	0.29	-816.00	2812.00	19860	20240619	-57.80	6980	20241209	20.06	19860	-57.80	20240619	6980	20.06	20241209	19860	-57.80	20240619	6980	20.06	20241209	1.74	N	059090	500	167 억		3345674	N	N	1683	N	00	N
69	20241218	130554	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8380	-20	5	-0.24	608538260	73135	45.29	8350	8410	8210	10920	5880	8400	8320.75	10.01	0	-1042	8780	8590	8400	8210	8020	8685	8305	167	2520	500	6040	10	1	33416778	2800	-10.27	2.98	12	0.22	-816.00	2812.00	19860	20240619	-57.80	6980	20241209	20.06	19860	-57.80	20240619	6980	20.06	20241209	19860	-57.80	20240619	6980	20.06	20241209	1.74	N	059090	500	167 억		3345674	N	N	1683	N	00	N
70	20241218	120549	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8370	-30	5	-0.36	545891510	65644	40.65	8350	8410	8210	10920	5880	8400	8315.94	10.01	0	1628	8780	8590	8400	8210	8020	8685	8305	167	2520	500	6040	10	1	33416778	2797	-10.26	2.98	12	0.20	-816.00	2812.00	19860	20240619	-57.85	6980	20241209	19.91	19860	-57.85	20240619	6980	19.91	20241209	19860	-57.85	20240619	6980	19.91	20241209	1.74	N	059090	500	167 억		3345674	N	N	1683	N	00	N
71	20241218	110553	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8360	-40	5	-0.48	470932610	56693	35.11	8350	8390	8210	10920	5880	8400	8306.72	10.01	0	6107	8780	8590	8400	8210	8020	8685	8305	167	2520	500	6040	10	1	33416778	2794	-10.25	2.97	12	0.17	-816.00	2812.00	19860	20240619	-57.91	6980	20241209	19.77	19860	-57.91	20240619	6980	19.77	20241209	19860	-57.91	20240619	6980	19.77	20241209	1.74	N	059090	500	167 억		3345674	N	N	1683	N	00	N
72	20241218	100553	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8280	-120	5	-1.43	299304810	36086	22.35	8350	8390	8210	10920	5880	8400	8294.21	10.01	0	5431	8780	8590	8400	8210	8020	8685	8305	167	2520	500	6040	10	1	33416778	2767	-10.15	2.94	12	0.11	-816.00	2812.00	19860	20240619	-58.31	6980	20241209	18.62	19860	-58.31	20240619	6980	18.62	20241209	19860	-58.31	20240619	6980	18.62	20241209	1.74	N	059090	500	167 억		3345674	N	N	1683	N	00	N
73	20241218	090554	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8300	-100	5	-1.19	25904180	3121	1.93	8350	8350	8270	10920	5880	8400	8299.96	10.01	0	-254	8780	8590	8400	8210	8020	8685	8305	167	2520	500	6040	10	1	33416778	2774	-10.17	2.95	12	0.01	-816.00	2812.00	19860	20240619	-58.21	6980	20241209	18.91	19860	-58.21	20240619	6980	18.91	20241209	19860	-58.21	20240619	6980	18.91	20241209	1.74	N	059090	500	167 억		3345674	N	N	1683	N	00	N
74	20241217	160549	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8400	90	2	1.08	1346320830	160704	92.55	8310	8590	8210	10800	5820	8310	8377.56	9.96	0	17064	8496	8402	8316	8222	8136	8450	8270	167	2490	500	5980	10	1	33416778	2807	-10.29	2.99	12	0.48	-816.00	2812.00	19860	20240619	-57.70	6980	20241209	20.34	19860	-57.70	20240619	6980	20.34	20241209	19860	-57.70	20240619	6980	20.34	20241209	1.70	N	059090	500	167 억		3327556	N	N	1683	N	00	N
75	20241217	150551	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8440	130	2	1.56	1278202910	152610	87.89	8310	8590	8210	10800	5820	8310	8375.62	9.96	0	17518	8496	8402	8316	8222	8136	8450	8270	167	2490	500	5980	10	1	33416778	2820	-10.34	3.00	12	0.46	-816.00	2812.00	19860	20240619	-57.50	6980	20241209	20.92	19860	-57.50	20240619	6980	20.92	20241209	19860	-57.50	20240619	6980	20.92	20241209	1.70	N	059090	500	167 억		3327556	N	N	1126	N	00	N
76	20241217	140553	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8480	170	2	2.05	1069348940	127866	73.64	8310	8590	8210	10800	5820	8310	8363.04	9.96	0	15488	8496	8402	8316	8222	8136	8450	8270	167	2490	500	5980	10	1	33416778	2834	-10.39	3.02	12	0.38	-816.00	2812.00	19860	20240619	-57.30	6980	20241209	21.49	19860	-57.30	20240619	6980	21.49	20241209	19860	-57.30	20240619	6980	21.49	20241209	1.70	N	059090	500	167 억		3327556	N	N	1126	N	00	N
77	20241217	130540	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8270	-40	5	-0.48	557724070	67238	38.72	8310	8350	8210	10800	5820	8310	8294.77	9.96	0	2821	8496	8402	8316	8222	8136	8450	8270	167	2490	500	5980	10	1	33416778	2764	-10.13	2.94	12	0.20	-816.00	2812.00	19860	20240619	-58.36	6980	20241209	18.48	19860	-58.36	20240619	6980	18.48	20241209	19860	-58.36	20240619	6980	18.48	20241209	1.70	N	059090	500	167 억		3327556	N	N	1126	N	00	N
78	20241217	120542	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8280	-30	5	-0.36	491322560	59221	34.11	8310	8350	8210	10800	5820	8310	8296.42	9.96	0	3896	8496	8402	8316	8222	8136	8450	8270	167	2490	500	5980	10	1	33416778	2767	-10.15	2.94	12	0.18	-816.00	2812.00	19860	20240619	-58.31	6980	20241209	18.62	19860	-58.31	20240619	6980	18.62	20241209	19860	-58.31	20240619	6980	18.62	20241209	1.70	N	059090	500	167 억		3327556	N	N	1126	N	00	N
79	20241217	110545	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8300	-10	5	-0.12	402868610	48546	27.96	8310	8350	8210	10800	5820	8310	8298.70	9.96	0	5378	8496	8402	8316	8222	8136	8450	8270	167	2490	500	5980	10	1	33416778	2774	-10.17	2.95	12	0.15	-816.00	2812.00	19860	20240619	-58.21	6980	20241209	18.91	19860	-58.21	20240619	6980	18.91	20241209	19860	-58.21	20240619	6980	18.91	20241209	1.70	N	059090	500	167 억		3327556	N	N	1126	N	00	N
80	20241217	100543	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8290	-20	5	-0.24	262108030	31551	18.17	8310	8350	8210	10800	5820	8310	8307.44	9.96	0	1844	8496	8402	8316	8222	8136	8450	8270	167	2490	500	5980	10	1	33416778	2770	-10.16	2.95	12	0.09	-816.00	2812.00	19860	20240619	-58.26	6980	20241209	18.77	19860	-58.26	20240619	6980	18.77	20241209	19860	-58.26	20240619	6980	18.77	20241209	1.70	N	059090	500	167 억		3327556	N	N	1126	N	00	N
81	20241217	090551	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8310	0	3	0.00	29467840	3552	2.05	8310	8330	8210	10800	5820	8310	8296.13	9.96	0	93	8496	8402	8316	8222	8136	8450	8270	167	2490	500	5980	10	1	33416778	2777	-10.18	2.96	12	0.01	-816.00	2812.00	19860	20240619	-58.16	6980	20241209	19.05	19860	-58.16	20240619	6980	19.05	20241209	19860	-58.16	20240619	6980	19.05	20241209	1.70	N	059090	500	167 억		3327556	N	N	1126	N	00	N
82	20241216	160543	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8310	190	2	2.34	1429151790	171868	107.85	8270	8410	8230	10550	5690	8120	8316.02	9.95	0	2338	8373	8246	8023	7896	7673	8310	7960	167	2430	500	5840	10	1	33416778	2777	-10.18	2.96	12	0.51	-816.00	2812.00	19860	20240619	-58.16	6980	20241209	19.05	19860	-58.16	20240619	6980	19.05	20241209	19860	-58.16	20240619	6980	19.05	20241209	1.72	N	059090	500	167 억		3325058	N	N	1126	N	00	N
83	20241216	150551	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8290	170	2	2.09	1378055330	165713	103.99	8270	8410	8230	10550	5690	8120	8316.51	9.95	0	-643	8373	8246	8023	7896	7673	8310	7960	167	2430	500	5840	10	1	33416778	2770	-10.16	2.95	12	0.50	-816.00	2812.00	19860	20240619	-58.26	6980	20241209	18.77	19860	-58.26	20240619	6980	18.77	20241209	19860	-58.26	20240619	6980	18.77	20241209	1.72	N	059090	500	167 억		3325058	N	N	547	N	00	N
84	20241216	140550	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8310	190	2	2.34	1212459980	145741	91.46	8270	8410	8230	10550	5690	8120	8319.96	9.95	0	-3030	8373	8246	8023	7896	7673	8310	7960	167	2430	500	5840	10	1	33416778	2777	-10.18	2.96	12	0.44	-816.00	2812.00	19860	20240619	-58.16	6980	20241209	19.05	19860	-58.16	20240619	6980	19.05	20241209	19860	-58.16	20240619	6980	19.05	20241209	1.72	N	059090	500	167 억		3325058	N	N	547	N	00	N
85	20241216	130551	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8310	190	2	2.34	1113596100	133791	83.96	8270	8410	8230	10550	5690	8120	8324.16	9.95	0	-2980	8373	8246	8023	7896	7673	8310	7960	167	2430	500	5840	10	1	33416778	2777	-10.18	2.96	12	0.40	-816.00	2812.00	19860	20240619	-58.16	6980	20241209	19.05	19860	-58.16	20240619	6980	19.05	20241209	19860	-58.16	20240619	6980	19.05	20241209	1.72	N	059090	500	167 억		3325058	N	N	547	N	00	N
86	20241216	120551	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8310	190	2	2.34	1022541820	122825	77.08	8270	8410	8230	10550	5690	8120	8326.03	9.95	0	-3019	8373	8246	8023	7896	7673	8310	7960	167	2430	500	5840	10	1	33416778	2777	-10.18	2.96	12	0.37	-816.00	2812.00	19860	20240619	-58.16	6980	20241209	19.05	19860	-58.16	20240619	6980	19.05	20241209	19860	-58.16	20240619	6980	19.05	20241209	1.72	N	059090	500	167 억		3325058	N	N	547	N	00	N
87	20241216	110549	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8350	230	2	2.83	890498590	106957	67.12	8270	8410	8230	10550	5690	8120	8326.73	9.95	0	-8039	8373	8246	8023	7896	7673	8310	7960	167	2430	500	5840	10	1	33416778	2790	-10.23	2.97	12	0.32	-816.00	2812.00	19860	20240619	-57.96	6980	20241209	19.63	19860	-57.96	20240619	6980	19.63	20241209	19860	-57.96	20240619	6980	19.63	20241209	1.72	N	059090	500	167 억		3325058	N	N	547	N	00	N
88	20241216	100551	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8310	190	2	2.34	533092940	64193	40.28	8270	8390	8230	10550	5690	8120	8305.98	9.95	0	3043	8373	8246	8023	7896	7673	8310	7960	167	2430	500	5840	10	1	33416778	2777	-10.18	2.96	12	0.19	-816.00	2812.00	19860	20240619	-58.16	6980	20241209	19.05	19860	-58.16	20240619	6980	19.05	20241209	19860	-58.16	20240619	6980	19.05	20241209	1.72	N	059090	500	167 억		3325058	N	N	547	N	00	N
89	20241216	090551	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8360	240	2	2.96	183699480	22154	13.90	8270	8360	8230	10550	5690	8120	8295.90	9.95	0	354	8373	8246	8023	7896	7673	8310	7960	167	2430	500	5840	10	1	33416778	2794	-10.25	2.97	12	0.07	-816.00	2812.00	19860	20240619	-57.91	6980	20241209	19.77	19860	-57.91	20240619	6980	19.77	20241209	19860	-57.91	20240619	6980	19.77	20241209	1.72	N	059090	500	167 억		3325058	N	N	547	N	00	N
90	20241213	160544	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8120	160	2	2.01	1259354020	157085	81.61	7910	8150	7800	10340	5580	7960	8017.00	9.99	0	-14574	8353	8156	8003	7806	7653	8080	7730	167	2380	500	5730	10	1	33416778	2713	-9.95	2.89	12	0.47	-816.00	2812.00	19860	20240619	-59.11	6980	20241209	16.33	19860	-59.11	20240619	6980	16.33	20241209	19860	-59.11	20240619	6980	16.33	20241209	1.74	N	059090	500	167 억		3339298	N	N	547	N	00	N
91	20241213	150549	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8010	50	2	0.63	1108552860	138477	71.95	7910	8120	7800	10340	5580	7960	8005.32	9.99	0	-10242	8353	8156	8003	7806	7653	8080	7730	167	2380	500	5730	10	1	33416778	2677	-9.82	2.85	12	0.41	-816.00	2812.00	19860	20240619	-59.67	6980	20241209	14.76	19860	-59.67	20240619	6980	14.76	20241209	19860	-59.67	20240619	6980	14.76	20241209	1.74	N	059090	500	167 억		3339298	N	N	565	N	00	N
92	20241213	140549	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8040	80	2	1.01	1002117050	125233	65.07	7910	8120	7800	10340	5580	7960	8002.02	9.99	0	-8908	8353	8156	8003	7806	7653	8080	7730	167	2380	500	5730	10	1	33416778	2687	-9.85	2.86	12	0.37	-816.00	2812.00	19860	20240619	-59.52	6980	20241209	15.19	19860	-59.52	20240619	6980	15.19	20241209	19860	-59.52	20240619	6980	15.19	20241209	1.74	N	059090	500	167 억		3339298	N	N	565	N	00	N
93	20241213	130550	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8050	90	2	1.13	697469780	87538	45.48	7910	8080	7800	10340	5580	7960	7967.62	9.99	0	-1020	8353	8156	8003	7806	7653	8080	7730	167	2380	500	5730	10	1	33416778	2690	-9.87	2.86	12	0.26	-816.00	2812.00	19860	20240619	-59.47	6980	20241209	15.33	19860	-59.47	20240619	6980	15.33	20241209	19860	-59.47	20240619	6980	15.33	20241209	1.74	N	059090	500	167 억		3339298	N	N	565	N	00	N
94	20241213	120550	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8000	40	2	0.50	624737240	78487	40.78	7910	8080	7800	10340	5580	7960	7959.75	9.99	0	-1700	8353	8156	8003	7806	7653	8080	7730	167	2380	500	5730	10	1	33416778	2673	-9.80	2.84	12	0.23	-816.00	2812.00	19860	20240619	-59.72	6980	20241209	14.61	19860	-59.72	20240619	6980	14.61	20241209	19860	-59.72	20240619	6980	14.61	20241209	1.74	N	059090	500	167 억		3339298	N	N	565	N	00	N
95	20241213	110548	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7990	30	2	0.38	495411280	62390	32.41	7910	8040	7800	10340	5580	7960	7940.56	9.99	0	-1101	8353	8156	8003	7806	7653	8080	7730	167	2380	500	5730	10	1	33416778	2670	-9.79	2.84	12	0.19	-816.00	2812.00	19860	20240619	-59.77	6980	20241209	14.47	19860	-59.77	20240619	6980	14.47	20241209	19860	-59.77	20240619	6980	14.47	20241209	1.74	N	059090	500	167 억		3339298	N	N	565	N	00	N
96	20241213	100548	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8000	40	2	0.50	404289230	50984	26.49	7910	8000	7800	10340	5580	7960	7929.73	9.99	0	790	8353	8156	8003	7806	7653	8080	7730	167	2380	500	5730	10	1	33416778	2673	-9.80	2.84	12	0.15	-816.00	2812.00	19860	20240619	-59.72	6980	20241209	14.61	19860	-59.72	20240619	6980	14.61	20241209	19860	-59.72	20240619	6980	14.61	20241209	1.74	N	059090	500	167 억		3339298	N	N	565	N	00	N
97	20241213	090549	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7950	-10	5	-0.13	59262540	7475	3.88	7910	7960	7870	10340	5580	7960	7928.10	9.99	0	-425	8353	8156	8003	7806	7653	8080	7730	167	2380	500	5730	10	1	33416778	2657	-9.74	2.83	12	0.02	-816.00	2812.00	19860	20240619	-59.97	6980	20241209	13.90	19860	-59.97	20240619	6980	13.90	20241209	19860	-59.97	20240619	6980	13.90	20241209	1.74	N	059090	500	167 억		3339298	N	N	565	N	00	N
98	20241212	160553	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7960	60	2	0.76	1521248860	190030	56.24	8020	8200	7850	10270	5530	7900	8005.38	9.94	0	15352	8466	8182	7766	7482	7066	8325	7625	167	2370	500	5680	10	1	33416778	2660	-9.75	2.83	12	0.57	-816.00	2812.00	19860	20240619	-59.92	6980	20241209	14.04	19860	-59.92	20240619	6980	14.04	20241209	19860	-59.92	20240619	6980	14.04	20241209	1.85	N	059090	500	167 억		3321340	N	N	565	N	00	N
99	20241212	150546	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8030	130	2	1.65	1379173600	172319	51.00	8020	8200	7850	10270	5530	7900	8003.61	9.94	0	18651	8466	8182	7766	7482	7066	8325	7625	167	2370	500	5680	10	1	33416778	2683	-9.84	2.86	12	0.52	-816.00	2812.00	19860	20240619	-59.57	6980	20241209	15.04	19860	-59.57	20240619	6980	15.04	20241209	19860	-59.57	20240619	6980	15.04	20241209	1.85	N	059090	500	167 억		3321340	N	N	843	N	00	N
100	20241212	140545	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7990	90	2	1.14	1191704740	148915	44.07	8020	8200	7850	10270	5530	7900	8002.58	9.94	0	15438	8466	8182	7766	7482	7066	8325	7625	167	2370	500	5680	10	1	33416778	2670	-9.79	2.84	12	0.45	-816.00	2812.00	19860	20240619	-59.77	6980	20241209	14.47	19860	-59.77	20240619	6980	14.47	20241209	19860	-59.77	20240619	6980	14.47	20241209	1.85	N	059090	500	167 억		3321340	N	N	843	N	00	N
101	20241212	130544	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7930	30	2	0.38	1061241480	132540	39.23	8020	8200	7850	10270	5530	7900	8006.95	9.94	0	11543	8466	8182	7766	7482	7066	8325	7625	167	2370	500	5680	10	1	33416778	2650	-9.72	2.82	12	0.40	-816.00	2812.00	19860	20240619	-60.07	6980	20241209	13.61	19860	-60.07	20240619	6980	13.61	20241209	19860	-60.07	20240619	6980	13.61	20241209	1.85	N	059090	500	167 억		3321340	N	N	843	N	00	N
102	20241212	120532	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7910	10	2	0.13	957615260	119401	35.34	8020	8200	7890	10270	5530	7900	8020.16	9.94	0	9875	8466	8182	7766	7482	7066	8325	7625	167	2370	500	5680	10	1	33416778	2643	-9.69	2.81	12	0.36	-816.00	2812.00	19860	20240619	-60.17	6980	20241209	13.32	19860	-60.17	20240619	6980	13.32	20241209	19860	-60.17	20240619	6980	13.32	20241209	1.85	N	059090	500	167 억		3321340	N	N	843	N	00	N
103	20241212	110542	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7980	80	2	1.01	869482450	108312	32.06	8020	8200	7890	10270	5530	7900	8027.57	9.94	0	11482	8466	8182	7766	7482	7066	8325	7625	167	2370	500	5680	10	1	33416778	2667	-9.78	2.84	12	0.32	-816.00	2812.00	19860	20240619	-59.82	6980	20241209	14.33	19860	-59.82	20240619	6980	14.33	20241209	19860	-59.82	20240619	6980	14.33	20241209	1.85	N	059090	500	167 억		3321340	N	N	843	N	00	N
104	20241212	100540	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7940	40	2	0.51	673162200	83609	24.74	8020	8200	7900	10270	5530	7900	8051.31	9.94	0	5946	8466	8182	7766	7482	7066	8325	7625	167	2370	500	5680	10	1	33416778	2653	-9.73	2.82	12	0.25	-816.00	2812.00	19860	20240619	-60.02	6980	20241209	13.75	19860	-60.02	20240619	6980	13.75	20241209	19860	-60.02	20240619	6980	13.75	20241209	1.85	N	059090	500	167 억		3321340	N	N	843	N	00	N
105	20241212	090545	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8180	280	2	3.54	218242250	26871	7.95	8020	8200	8020	10270	5530	7900	8121.85	9.94	0	6513	8466	8182	7766	7482	7066	8325	7625	167	2370	500	5680	10	1	33416778	2733	-10.02	2.91	12	0.08	-816.00	2812.00	19860	20240619	-58.81	6980	20241209	17.19	19860	-58.81	20240619	6980	17.19	20241209	19860	-58.81	20240619	6980	17.19	20241209	1.85	N	059090	500	167 억		3321340	N	N	843	N	00	N
106	20241211	160540	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7900	500	2	6.76	2617307930	335167	114.60	7380	8050	7350	9620	5180	7400	7808.81	9.68	0	85582	7760	7580	7290	7110	6820	7670	7200	167	2220	500	5320	10	1	33416778	2640	-9.68	2.81	12	1.00	-816.00	2812.00	19860	20240619	-60.22	6980	20241209	13.18	19860	-60.22	20240619	6980	13.18	20241209	19860	-60.22	20240619	6980	13.18	20241209	1.68	N	059090	500	167 억		3234218	N	N	835	N	00	N
107	20241211	150428	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7900	500	2	6.76	2505416420	321044	109.77	7380	8050	7350	9620	5180	7400	7803.98	9.68	0	80825	7760	7580	7290	7110	6820	7670	7200	167	2220	500	5320	10	1	33416778	2640	-9.68	2.81	12	0.96	-816.00	2812.00	19860	20240619	-60.22	6980	20241209	13.18	19860	-60.22	20240619	6980	13.18	20241209	19860	-60.22	20240619	6980	13.18	20241209	1.68	N	059090	500	167 억		3234218	N	N	483	N	00	N
108	20241211	140545	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7880	480	2	6.49	2303362430	295465	101.02	7380	8050	7350	9620	5180	7400	7795.73	9.68	0	77155	7760	7580	7290	7110	6820	7670	7200	167	2220	500	5320	10	1	33416778	2633	-9.66	2.80	12	0.88	-816.00	2812.00	19860	20240619	-60.32	6980	20241209	12.89	19860	-60.32	20240619	6980	12.89	20241209	19860	-60.32	20240619	6980	12.89	20241209	1.68	N	059090	500	167 억		3234218	N	N	483	N	00	N
109	20241211	130546	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7980	580	2	7.84	2107533510	270668	92.54	7380	8050	7350	9620	5180	7400	7786.43	9.68	0	73688	7760	7580	7290	7110	6820	7670	7200	167	2220	500	5320	10	1	33416778	2667	-9.78	2.84	12	0.81	-816.00	2812.00	19860	20240619	-59.82	6980	20241209	14.33	19860	-59.82	20240619	6980	14.33	20241209	19860	-59.82	20240619	6980	14.33	20241209	1.68	N	059090	500	167 억		3234218	N	N	483	N	00	N
110	20241211	120547	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7890	490	2	6.62	1798845310	231890	79.29	7380	7960	7350	9620	5180	7400	7757.34	9.68	0	55130	7760	7580	7290	7110	6820	7670	7200	167	2220	500	5320	10	1	33416778	2637	-9.67	2.81	12	0.69	-816.00	2812.00	19860	20240619	-60.27	6980	20241209	13.04	19860	-60.27	20240619	6980	13.04	20241209	19860	-60.27	20240619	6980	13.04	20241209	1.68	N	059090	500	167 억		3234218	N	N	483	N	00	N
111	20241211	110544	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7870	470	2	6.35	1648691490	212787	72.75	7380	7960	7350	9620	5180	7400	7748.10	9.68	0	55575	7760	7580	7290	7110	6820	7670	7200	167	2220	500	5320	10	1	33416778	2630	-9.64	2.80	12	0.64	-816.00	2812.00	19860	20240619	-60.37	6980	20241209	12.75	19860	-60.37	20240619	6980	12.75	20241209	19860	-60.37	20240619	6980	12.75	20241209	1.68	N	059090	500	167 억		3234218	N	N	483	N	00	N
112	20241211	100546	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7880	480	2	6.49	1347897300	174526	59.67	7380	7960	7350	9620	5180	7400	7723.21	9.68	0	51507	7760	7580	7290	7110	6820	7670	7200	167	2220	500	5320	10	1	33416778	2633	-9.66	2.80	12	0.52	-816.00	2812.00	19860	20240619	-60.32	6980	20241209	12.89	19860	-60.32	20240619	6980	12.89	20241209	19860	-60.32	20240619	6980	12.89	20241209	1.68	N	059090	500	167 억		3234218	N	N	483	N	00	N
113	20241211	090548	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7480	80	2	1.08	72873170	9853	3.37	7380	7480	7350	9620	5180	7400	7396.03	9.68	0	4694	7760	7580	7290	7110	6820	7670	7200	167	2220	500	5320	10	1	33416778	2500	-9.17	2.66	12	0.03	-816.00	2812.00	19860	20240619	-62.34	6980	20241209	7.16	19860	-62.34	20240619	6980	7.16	20241209	19860	-62.34	20240619	6980	7.16	20241209	1.68	N	059090	500	167 억		3234218	N	N	483	N	00	N
114	20241210	160541	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7400	330	2	4.67	2101530010	287006	12.45	7030	7470	7000	9190	4950	7070	7322.23	9.19	0	146345	9143	8106	7543	6506	5943	7825	6225	167	2120	500	5090	10	1	33416778	2473	-9.07	2.63	12	0.86	-816.00	2812.00	19860	20240619	-62.74	6980	20241209	6.02	19860	-62.74	20240619	6980	6.02	20241209	19860	-62.74	20240619	6980	6.02	20241209	1.68	N	059090	500	167 억		3070745	N	N	470	N	00	N
115	20241210	150543	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7410	340	2	4.81	1989960210	271966	11.80	7030	7470	7000	9190	4950	7070	7316.95	9.19	0	136409	9143	8106	7543	6506	5943	7825	6225	167	2120	500	5090	10	1	33416778	2476	-9.08	2.64	12	0.81	-816.00	2812.00	19860	20240619	-62.69	6980	20241209	6.16	19860	-62.69	20240619	6980	6.16	20241209	19860	-62.69	20240619	6980	6.16	20241209	1.68	N	059090	500	167 억		3070745	N	N	2035	N	00	N
116	20241210	140542	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7450	380	2	5.37	1886917430	258063	11.20	7030	7470	7000	9190	4950	7070	7311.85	9.19	0	133016	9143	8106	7543	6506	5943	7825	6225	167	2120	500	5090	10	1	33416778	2490	-9.13	2.65	12	0.77	-816.00	2812.00	19860	20240619	-62.49	6980	20241209	6.73	19860	-62.49	20240619	6980	6.73	20241209	19860	-62.49	20240619	6980	6.73	20241209	1.68	N	059090	500	167 억		3070745	N	N	2035	N	00	N
117	20241210	130541	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7410	340	2	4.81	1721237970	235776	10.23	7030	7470	7000	9190	4950	7070	7300.31	9.19	0	119720	9143	8106	7543	6506	5943	7825	6225	167	2120	500	5090	10	1	33416778	2476	-9.08	2.64	12	0.71	-816.00	2812.00	19860	20240619	-62.69	6980	20241209	6.16	19860	-62.69	20240619	6980	6.16	20241209	19860	-62.69	20240619	6980	6.16	20241209	1.68	N	059090	500	167 억		3070745	N	N	2035	N	00	N
118	20241210	120542	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7440	370	2	5.23	1563814590	214582	9.31	7030	7450	7000	9190	4950	7070	7287.73	9.19	0	107263	9143	8106	7543	6506	5943	7825	6225	167	2120	500	5090	10	1	33416778	2486	-9.12	2.65	12	0.64	-816.00	2812.00	19860	20240619	-62.54	6980	20241209	6.59	19860	-62.54	20240619	6980	6.59	20241209	19860	-62.54	20240619	6980	6.59	20241209	1.68	N	059090	500	167 억		3070745	N	N	2035	N	00	N
119	20241210	110540	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7430	360	2	5.09	1380889630	189855	8.24	7030	7450	7000	9190	4950	7070	7273.39	9.19	0	94070	9143	8106	7543	6506	5943	7825	6225	167	2120	500	5090	10	1	33416778	2483	-9.11	2.64	12	0.57	-816.00	2812.00	19860	20240619	-62.59	6980	20241209	6.45	19860	-62.59	20240619	6980	6.45	20241209	19860	-62.59	20240619	6980	6.45	20241209	1.68	N	059090	500	167 억		3070745	N	N	2035	N	00	N
120	20241210	100541	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7350	280	2	3.96	1011272270	139814	6.07	7030	7360	7000	9190	4950	7070	7232.98	9.19	0	68876	9143	8106	7543	6506	5943	7825	6225	167	2120	500	5090	10	1	33416778	2456	-9.01	2.61	12	0.42	-816.00	2812.00	19860	20240619	-62.99	6980	20241209	5.30	19860	-62.99	20240619	6980	5.30	20241209	19860	-62.99	20240619	6980	5.30	20241209	1.68	N	059090	500	167 억		3070745	N	N	2035	N	00	N
121	20241210	090545	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7190	120	2	1.70	325422790	45646	1.98	7030	7240	7000	9190	4950	7070	7129.27	9.19	0	26938	9143	8106	7543	6506	5943	7825	6225	167	2120	500	5090	10	1	33416778	2403	-8.81	2.56	12	0.14	-816.00	2812.00	19860	20240619	-63.80	6980	20241209	3.01	19860	-63.80	20240619	6980	3.01	20241209	19860	-63.80	20240619	6980	3.01	20241209	1.68	N	059090	500	167 억		3070745	N	N	2035	N	00	N
122	20241209	160540	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	7070	-360	5	-4.85	17472711970	2290880	1019.86	7200	8580	6980	9650	5210	7430	7627.53	10.04	0	-288082	7970	7700	7390	7120	6810	7545	6965	167	2220	500	5340	10	1	33416778	2363	-8.66	2.51	12	6.86	-816.00	2812.00	19860	20240619	-64.40	6980	20241209	1.29	19860	-64.40	20240619	6980	1.29	20241209	19860	-64.40	20240619	6980	1.29	20241209	1.69	N	059090	500	167 억		3356390	N	N	2035	N	00	N
123	20241209	150542	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	7120	-310	5	-4.17	17139259120	2243811	998.91	7200	8580	6980	9650	5210	7430	7638.46	10.04	0	-297546	7970	7700	7390	7120	6810	7545	6965	167	2220	500	5340	10	1	33416778	2379	-8.73	2.53	12	6.71	-816.00	2812.00	19860	20240619	-64.15	6980	20241209	2.01	19860	-64.15	20240619	6980	2.01	20241209	19860	-64.15	20240619	6980	2.01	20241209	1.69	N	059090	500	167 억		3356390	N	N	518	N	00	N
124	20241209	140541	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	7120	-310	5	-4.17	16602345770	2168599	965.42	7200	8580	6980	9650	5210	7430	7655.79	10.04	0	-309034	7970	7700	7390	7120	6810	7545	6965	167	2220	500	5340	10	1	33416778	2379	-8.73	2.53	12	6.49	-816.00	2812.00	19860	20240619	-64.15	6980	20241209	2.01	19860	-64.15	20240619	6980	2.01	20241209	19860	-64.15	20240619	6980	2.01	20241209	1.69	N	059090	500	167 억		3356390	N	N	518	N	00	N
125	20241209	130542	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	7120	-310	5	-4.17	16063307310	2093588	932.03	7200	8580	6980	9650	5210	7430	7672.62	10.04	0	-331436	7970	7700	7390	7120	6810	7545	6965	167	2220	500	5340	10	1	33416778	2379	-8.73	2.53	12	6.27	-816.00	2812.00	19860	20240619	-64.15	6980	20241209	2.01	19860	-64.15	20240619	6980	2.01	20241209	19860	-64.15	20240619	6980	2.01	20241209	1.69	N	059090	500	167 억		3356390	N	N	518	N	00	N
126	20241209	120540	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	7100	-330	5	-4.44	15318081250	1988670	885.32	7200	8580	6980	9650	5210	7430	7702.68	10.04	0	-329262	7970	7700	7390	7120	6810	7545	6965	167	2220	500	5340	10	1	33416778	2373	-8.70	2.52	12	5.95	-816.00	2812.00	19860	20240619	-64.25	6980	20241209	1.72	19860	-64.25	20240619	6980	1.72	20241209	19860	-64.25	20240619	6980	1.72	20241209	1.69	N	059090	500	167 억		3356390	N	N	518	N	00	N
127	20241209	110542	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	7830	400	2	5.38	10857672240	1384498	616.35	7200	8580	6980	9650	5210	7430	7842.32	10.04	0	-221534	7970	7700	7390	7120	6810	7545	6965	167	2220	500	5340	10	1	33416778	2617	-9.60	2.78	12	4.14	-816.00	2812.00	19860	20240619	-60.57	6980	20241209	12.18	19860	-60.57	20240619	6980	12.18	20241209	19860	-60.57	20240619	6980	12.18	20241209	1.69	N	059090	500	167 억		3356390	N	N	518	N	00	N
128	20241209	100540	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	7040	-390	5	-5.25	791552560	112171	49.94	7200	7260	6980	9650	5210	7430	7056.66	10.04	0	-653	7970	7700	7390	7120	6810	7545	6965	167	2220	500	5340	10	1	33416778	2353	-8.63	2.50	12	0.34	-816.00	2812.00	19860	20240619	-64.55	6980	20241209	0.86	19860	-64.55	20240619	6980	0.86	20241209	19860	-64.55	20240619	6980	0.86	20241209	1.69	N	059090	500	167 억		3356390	N	N	518	N	00	N
129	20241209	090537	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	7050	-380	5	-5.11	118027270	16553	7.37	7200	7260	7050	9650	5210	7430	7130.26	10.04	0	-1755	7970	7700	7390	7120	6810	7545	6965	167	2220	500	5340	10	1	33416778	2356	-8.64	2.51	12	0.05	-816.00	2812.00	19860	20240619	-64.50	7050	20241209	0.00	19860	-64.50	20240619	7050	0.00	20241209	19860	-64.50	20240619	7050	0.00	20241209	1.69	N	059090	500	167 억		3356390	N	N	518	N	00	N
130	20241206	160536	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	7430	-240	5	-3.13	1646951390	224307	186.86	7660	7660	7080	9970	5370	7670	7341.95	10.07	0	-10151	8023	7846	7673	7496	7323	7845	7495	167	2300	500	5520	10	1	33416778	2483	-9.11	2.64	12	0.67	-816.00	2812.00	19860	20240619	-62.59	7080	20241206	4.94	19860	-62.59	20240619	7080	4.94	20241206	19860	-62.59	20240619	7080	4.94	20241206	1.80	N	059090	500	167 억		3365240	N	N	503	N	00	N
131	20241206	150538	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	7440	-230	5	-3.00	1566874940	213492	177.85	7660	7660	7080	9970	5370	7670	7338.80	10.07	0	-6334	8023	7846	7673	7496	7323	7845	7495	167	2300	500	5520	10	1	33416778	2486	-9.12	2.65	12	0.64	-816.00	2812.00	19860	20240619	-62.54	7080	20241206	5.08	19860	-62.54	20240619	7080	5.08	20241206	19860	-62.54	20240619	7080	5.08	20241206	1.80	N	059090	500	167 억		3365240	N	N	716	N	00	N
132	20241206	140536	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	7340	-330	5	-4.30	1443082780	196785	163.93	7660	7660	7080	9970	5370	7670	7332.78	10.07	0	-10708	8023	7846	7673	7496	7323	7845	7495	167	2300	500	5520	10	1	33416778	2453	-9.00	2.61	12	0.59	-816.00	2812.00	19860	20240619	-63.04	7080	20241206	3.67	19860	-63.04	20240619	7080	3.67	20241206	19860	-63.04	20240619	7080	3.67	20241206	1.80	N	059090	500	167 억		3365240	N	N	716	N	00	N
133	20241206	130537	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	7280	-390	5	-5.08	1325897460	180747	150.57	7660	7660	7080	9970	5370	7670	7335.10	10.07	0	-12717	8023	7846	7673	7496	7323	7845	7495	167	2300	500	5520	10	1	33416778	2433	-8.92	2.59	12	0.54	-816.00	2812.00	19860	20240619	-63.34	7080	20241206	2.82	19860	-63.34	20240619	7080	2.82	20241206	19860	-63.34	20240619	7080	2.82	20241206	1.80	N	059090	500	167 억		3365240	N	N	716	N	00	N
134	20241206	120534	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	7300	-370	5	-4.82	1220765140	166393	138.61	7660	7660	7080	9970	5370	7670	7336.04	10.07	0	-15398	8023	7846	7673	7496	7323	7845	7495	167	2300	500	5520	10	1	33416778	2439	-8.95	2.60	12	0.50	-816.00	2812.00	19860	20240619	-63.24	7080	20241206	3.11	19860	-63.24	20240619	7080	3.11	20241206	19860	-63.24	20240619	7080	3.11	20241206	1.80	N	059090	500	167 억		3365240	N	N	716	N	00	N
135	20241206	110536	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	7210	-460	5	-6.00	1048369680	142717	118.89	7660	7660	7080	9970	5370	7670	7345.11	10.07	0	-22497	8023	7846	7673	7496	7323	7845	7495	167	2300	500	5520	10	1	33416778	2409	-8.84	2.56	12	0.43	-816.00	2812.00	19860	20240619	-63.70	7080	20241206	1.84	19860	-63.70	20240619	7080	1.84	20241206	19860	-63.70	20240619	7080	1.84	20241206	1.80	N	059090	500	167 억		3365240	N	N	716	N	00	N
136	20241206	100533	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	7360	-310	5	-4.04	526285260	70711	58.91	7660	7660	7340	9970	5370	7670	7441.80	10.07	0	-12104	8023	7846	7673	7496	7323	7845	7495	167	2300	500	5520	10	1	33416778	2459	-9.02	2.62	12	0.21	-816.00	2812.00	19860	20240619	-62.94	7340	20241206	0.27	19860	-62.94	20240619	7340	0.27	20241206	19860	-62.94	20240619	7340	0.27	20241206	1.80	N	059090	500	167 억		3365240	N	N	716	N	00	N
137	20241206	090536	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7560	-110	5	-1.43	41631200	5482	4.57	7660	7660	7560	9970	5370	7670	7589.77	10.07	0	-3186	8023	7846	7673	7496	7323	7845	7495	167	2300	500	5520	10	1	33416778	2526	-9.26	2.69	12	0.02	-816.00	2812.00	19860	20240619	-61.93	7370	20241115	2.58	19860	-61.93	20240619	7370	2.58	20241115	19860	-61.93	20240619	7370	2.58	20241115	1.80	N	059090	500	167 억		3365240	N	N	716	N	00	N
138	20241205	160527	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7670	20	2	0.26	901883220	117076	53.72	7670	7850	7500	9940	5360	7650	7704.33	10.03	0	12882	7930	7790	7660	7520	7390	7860	7590	167	2290	500	5500	10	1	33416778	2563	-9.40	2.73	12	0.35	-816.00	2812.00	19860	20240619	-61.38	7370	20241115	4.07	19860	-61.38	20240619	7370	4.07	20241115	19860	-61.38	20240619	7370	4.07	20241115	1.80	N	059090	500	167 억		3352187	N	N	716	N	00	N
139	20241205	150530	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7690	40	2	0.52	825366830	107116	49.15	7670	7850	7500	9940	5360	7650	7705.36	10.03	0	8447	7930	7790	7660	7520	7390	7860	7590	167	2290	500	5500	10	1	33416778	2570	-9.42	2.73	12	0.32	-816.00	2812.00	19860	20240619	-61.28	7370	20241115	4.34	19860	-61.28	20240619	7370	4.34	20241115	19860	-61.28	20240619	7370	4.34	20241115	1.80	N	059090	500	167 억		3352187	N	N	1959	N	00	N
140	20241205	140526	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7760	110	2	1.44	691696180	89786	41.20	7670	7850	7500	9940	5360	7650	7703.83	10.03	0	13111	7930	7790	7660	7520	7390	7860	7590	167	2290	500	5500	10	1	33416778	2593	-9.51	2.76	12	0.27	-816.00	2812.00	19860	20240619	-60.93	7370	20241115	5.29	19860	-60.93	20240619	7370	5.29	20241115	19860	-60.93	20240619	7370	5.29	20241115	1.80	N	059090	500	167 억		3352187	N	N	1959	N	00	N
141	20241205	130528	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7740	90	2	1.18	638295370	82889	38.03	7670	7850	7500	9940	5360	7650	7700.60	10.03	0	13902	7930	7790	7660	7520	7390	7860	7590	167	2290	500	5500	10	1	33416778	2586	-9.49	2.75	12	0.25	-816.00	2812.00	19860	20240619	-61.03	7370	20241115	5.02	19860	-61.03	20240619	7370	5.02	20241115	19860	-61.03	20240619	7370	5.02	20241115	1.80	N	059090	500	167 억		3352187	N	N	1959	N	00	N
142	20241205	120528	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7820	170	2	2.22	596130460	77460	35.54	7670	7850	7500	9940	5360	7650	7695.98	10.03	0	14134	7930	7790	7660	7520	7390	7860	7590	167	2290	500	5500	10	1	33416778	2613	-9.58	2.78	12	0.23	-816.00	2812.00	19860	20240619	-60.62	7370	20241115	6.11	19860	-60.62	20240619	7370	6.11	20241115	19860	-60.62	20240619	7370	6.11	20241115	1.80	N	059090	500	167 억		3352187	N	N	1959	N	00	N
143	20241205	110528	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7820	170	2	2.22	557659190	72531	33.28	7670	7850	7500	9940	5360	7650	7688.56	10.03	0	15479	7930	7790	7660	7520	7390	7860	7590	167	2290	500	5500	10	1	33416778	2613	-9.58	2.78	12	0.22	-816.00	2812.00	19860	20240619	-60.62	7370	20241115	6.11	19860	-60.62	20240619	7370	6.11	20241115	19860	-60.62	20240619	7370	6.11	20241115	1.80	N	059090	500	167 억		3352187	N	N	1959	N	00	N
144	20241205	100525	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7680	30	2	0.39	305630130	40123	18.41	7670	7750	7500	9940	5360	7650	7617.33	10.03	0	-2293	7930	7790	7660	7520	7390	7860	7590	167	2290	500	5500	10	1	33416778	2566	-9.41	2.73	12	0.12	-816.00	2812.00	19860	20240619	-61.33	7370	20241115	4.21	19860	-61.33	20240619	7370	4.21	20241115	19860	-61.33	20240619	7370	4.21	20241115	1.80	N	059090	500	167 억		3352187	N	N	1959	N	00	N
145	20241205	090528	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7670	20	2	0.26	24476450	3184	1.46	7670	7750	7670	9940	5360	7650	7687.33	10.03	0	-1563	7930	7790	7660	7520	7390	7860	7590	167	2290	500	5500	10	1	33416778	2563	-9.40	2.73	12	0.01	-816.00	2812.00	19860	20240619	-61.38	7370	20241115	4.07	19860	-61.38	20240619	7370	4.07	20241115	19860	-61.38	20240619	7370	4.07	20241115	1.80	N	059090	500	167 억		3352187	N	N	1959	N	00	N
146	20241204	160519	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7650	-240	5	-3.04	1660084180	217468	206.81	7600	7800	7530	10250	5530	7890	7633.69	10.05	0	-3259	8123	8006	7793	7676	7463	8065	7735	167	2360	500	5680	10	1	33416778	2556	-9.38	2.72	12	0.65	-816.00	2812.00	19860	20240619	-61.48	7370	20241115	3.80	19860	-61.48	20240619	7370	3.80	20241115	19860	-61.48	20240619	7370	3.80	20241115	1.85	N	059090	500	167 억		3357416	N	N	1958	N	00	N
147	20241204	150520	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7660	-230	5	-2.92	1511472010	197990	188.29	7600	7800	7530	10250	5530	7890	7634.08	10.05	0	-6765	8123	8006	7793	7676	7463	8065	7735	167	2360	500	5680	10	1	33416778	2560	-9.39	2.72	12	0.59	-816.00	2812.00	19860	20240619	-61.43	7370	20241115	3.93	19860	-61.43	20240619	7370	3.93	20241115	19860	-61.43	20240619	7370	3.93	20241115	1.85	N	059090	500	167 억		3357416	N	N	626	N	00	N
148	20241204	140519	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7600	-290	5	-3.68	1421278280	186151	177.03	7600	7800	7530	10250	5530	7890	7635.08	10.05	0	-5164	8123	8006	7793	7676	7463	8065	7735	167	2360	500	5680	10	1	33416778	2540	-9.31	2.70	12	0.56	-816.00	2812.00	19860	20240619	-61.73	7370	20241115	3.12	19860	-61.73	20240619	7370	3.12	20241115	19860	-61.73	20240619	7370	3.12	20241115	1.85	N	059090	500	167 억		3357416	N	N	626	N	00	N
149	20241204	130516	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7690	-200	5	-2.53	1328316710	173981	165.46	7600	7800	7530	10250	5530	7890	7634.84	10.05	0	-1247	8123	8006	7793	7676	7463	8065	7735	167	2360	500	5680	10	1	33416778	2570	-9.42	2.73	12	0.52	-816.00	2812.00	19860	20240619	-61.28	7370	20241115	4.34	19860	-61.28	20240619	7370	4.34	20241115	19860	-61.28	20240619	7370	4.34	20241115	1.85	N	059090	500	167 억		3357416	N	N	626	N	00	N
150	20241204	120515	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7600	-290	5	-3.68	1218552830	159616	151.80	7600	7800	7530	10250	5530	7890	7634.28	10.05	0	-2027	8123	8006	7793	7676	7463	8065	7735	167	2360	500	5680	10	1	33416778	2540	-9.31	2.70	12	0.48	-816.00	2812.00	19860	20240619	-61.73	7370	20241115	3.12	19860	-61.73	20240619	7370	3.12	20241115	19860	-61.73	20240619	7370	3.12	20241115	1.85	N	059090	500	167 억		3357416	N	N	626	N	00	N
151	20241204	110511	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7570	-320	5	-4.06	995874870	130169	123.79	7600	7800	7550	10250	5530	7890	7650.63	10.05	0	8393	8123	8006	7793	7676	7463	8065	7735	167	2360	500	5680	10	1	33416778	2530	-9.28	2.69	12	0.39	-816.00	2812.00	19860	20240619	-61.88	7370	20241115	2.71	19860	-61.88	20240619	7370	2.71	20241115	19860	-61.88	20240619	7370	2.71	20241115	1.85	N	059090	500	167 억		3357416	N	N	626	N	00	N
152	20241204	100513	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7680	-210	5	-2.66	720705100	93958	89.35	7600	7800	7570	10250	5530	7890	7670.50	10.05	0	13804	8123	8006	7793	7676	7463	8065	7735	167	2360	500	5680	10	1	33416778	2566	-9.41	2.73	12	0.28	-816.00	2812.00	19860	20240619	-61.33	7370	20241115	4.21	19860	-61.33	20240619	7370	4.21	20241115	19860	-61.33	20240619	7370	4.21	20241115	1.85	N	059090	500	167 억		3357416	N	N	626	N	00	N
153	20241204	090518	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7740	-150	5	-1.90	198920180	26012	24.74	7600	7760	7600	10250	5530	7890	7647.25	10.05	0	8230	8123	8006	7793	7676	7463	8065	7735	167	2360	500	5680	10	1	33416778	2586	-9.49	2.75	12	0.08	-816.00	2812.00	19860	20240619	-61.03	7370	20241115	5.02	19860	-61.03	20240619	7370	5.02	20241115	19860	-61.03	20240619	7370	5.02	20241115	1.85	N	059090	500	167 억		3357416	N	N	626	N	00	N
154	20241203	160540	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7890	270	2	3.54	814862320	104316	53.43	7580	7910	7580	9900	5340	7620	7811.48	9.93	0	38573	8133	7876	7733	7476	7333	7805	7405	167	2280	500	5480	10	1	33416778	2637	-9.67	2.81	12	0.31	-816.00	2812.00	19860	20240619	-60.27	7370	20241115	7.06	19860	-60.27	20240619	7370	7.06	20241115	19860	-60.27	20240619	7370	7.06	20241115	1.86	N	059090	500	167 억		3319470	N	N	557	N	00	N
155	20241203	150600	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7870	250	2	3.28	762634450	97691	50.04	7580	7910	7580	9900	5340	7620	7806.60	9.93	0	38431	8133	7876	7733	7476	7333	7805	7405	167	2280	500	5480	10	1	33416778	2630	-9.64	2.80	12	0.29	-816.00	2812.00	19860	20240619	-60.37	7370	20241115	6.78	19860	-60.37	20240619	7370	6.78	20241115	19860	-60.37	20240619	7370	6.78	20241115	1.86	N	059090	500	167 억		3319470	N	N	450	N	00	N
156	20241203	140547	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7860	240	2	3.15	668077540	85668	43.88	7580	7910	7580	9900	5340	7620	7798.45	9.93	0	34046	8133	7876	7733	7476	7333	7805	7405	167	2280	500	5480	10	1	33416778	2627	-9.63	2.80	12	0.26	-816.00	2812.00	19860	20240619	-60.42	7370	20241115	6.65	19860	-60.42	20240619	7370	6.65	20241115	19860	-60.42	20240619	7370	6.65	20241115	1.86	N	059090	500	167 억		3319470	N	N	450	N	00	N
157	20241203	130548	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7860	240	2	3.15	576928800	74100	37.95	7580	7860	7580	9900	5340	7620	7785.81	9.93	0	33248	8133	7876	7733	7476	7333	7805	7405	167	2280	500	5480	10	1	33416778	2627	-9.63	2.80	12	0.22	-816.00	2812.00	19860	20240619	-60.42	7370	20241115	6.65	19860	-60.42	20240619	7370	6.65	20241115	19860	-60.42	20240619	7370	6.65	20241115	1.86	N	059090	500	167 억		3319470	N	N	450	N	00	N
158	20241203	120603	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7820	200	2	2.62	502205630	64572	33.07	7580	7850	7580	9900	5340	7620	7777.45	9.93	0	28744	8133	7876	7733	7476	7333	7805	7405	167	2280	500	5480	10	1	33416778	2613	-9.58	2.78	12	0.19	-816.00	2812.00	19860	20240619	-60.62	7370	20241115	6.11	19860	-60.62	20240619	7370	6.11	20241115	19860	-60.62	20240619	7370	6.11	20241115	1.86	N	059090	500	167 억		3319470	N	N	450	N	00	N
159	20241203	110545	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7850	230	2	3.02	455125490	58552	29.99	7580	7850	7580	9900	5340	7620	7773.01	9.93	0	26987	8133	7876	7733	7476	7333	7805	7405	167	2280	500	5480	10	1	33416778	2623	-9.62	2.79	12	0.18	-816.00	2812.00	19860	20240619	-60.47	7370	20241115	6.51	19860	-60.47	20240619	7370	6.51	20241115	19860	-60.47	20240619	7370	6.51	20241115	1.86	N	059090	500	167 억		3319470	N	N	450	N	00	N
160	20241203	100534	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7790	170	2	2.23	248562380	32087	16.43	7580	7820	7580	9900	5340	7620	7746.51	9.93	0	17821	8133	7876	7733	7476	7333	7805	7405	167	2280	500	5480	10	1	33416778	2603	-9.55	2.77	12	0.10	-816.00	2812.00	19860	20240619	-60.78	7370	20241115	5.70	19860	-60.78	20240619	7370	5.70	20241115	19860	-60.78	20240619	7370	5.70	20241115	1.86	N	059090	500	167 억		3319470	N	N	450	N	00	N
161	20241203	090533	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7740	120	2	1.57	72868630	9525	4.88	7580	7790	7580	9900	5340	7620	7650.25	9.93	0	6686	8133	7876	7733	7476	7333	7805	7405	167	2280	500	5480	10	1	33416778	2586	-9.49	2.75	12	0.03	-816.00	2812.00	19860	20240619	-61.03	7370	20241115	5.02	19860	-61.03	20240619	7370	5.02	20241115	19860	-61.03	20240619	7370	5.02	20241115	1.86	N	059090	500	167 억		3319470	N	N	450	N	00	N
162	20241202	160520	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7620	-290	5	-3.67	1482616870	192450	76.92	7940	7990	7590	10280	5540	7910	7704.01	9.83	0	31385	8376	8142	7946	7712	7516	8045	7615	167	2370	500	5690	10	1	33416778	2546	-9.34	2.71	12	0.58	-816.00	2812.00	19860	20240619	-61.63	7370	20241115	3.39	19860	-61.63	20240619	7370	3.39	20241115	19860	-61.63	20240619	7370	3.39	20241115	1.85	N	059090	500	167 억		3285967	N	N	450	N	00	N
163	20241202	150555	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7670	-240	5	-3.03	1112936800	143984	57.55	7940	7990	7600	10280	5540	7910	7729.59	9.83	0	22029	8376	8142	7946	7712	7516	8045	7615	167	2370	500	5690	10	1	33416778	2563	-9.40	2.73	12	0.43	-816.00	2812.00	19860	20240619	-61.38	7370	20241115	4.07	19860	-61.38	20240619	7370	4.07	20241115	19860	-61.38	20240619	7370	4.07	20241115	1.85	N	059090	500	167 억		3285967	N	N	26	N	00	N
164	20241202	140542	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7710	-200	5	-2.53	992943450	128409	51.32	7940	7990	7600	10280	5540	7910	7732.66	9.83	0	22642	8376	8142	7946	7712	7516	8045	7615	167	2370	500	5690	10	1	33416778	2576	-9.45	2.74	12	0.38	-816.00	2812.00	19860	20240619	-61.18	7370	20241115	4.61	19860	-61.18	20240619	7370	4.61	20241115	19860	-61.18	20240619	7370	4.61	20241115	1.85	N	059090	500	167 억		3285967	N	N	26	N	00	N
165	20241202	130527	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7670	-240	5	-3.03	864005530	111641	44.62	7940	7990	7600	10280	5540	7910	7739.14	9.83	0	13624	8376	8142	7946	7712	7516	8045	7615	167	2370	500	5690	10	1	33416778	2563	-9.40	2.73	12	0.33	-816.00	2812.00	19860	20240619	-61.38	7370	20241115	4.07	19860	-61.38	20240619	7370	4.07	20241115	19860	-61.38	20240619	7370	4.07	20241115	1.85	N	059090	500	167 억		3285967	N	N	26	N	00	N
166	20241202	120550	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7710	-200	5	-2.53	771964370	99660	39.83	7940	7990	7600	10280	5540	7910	7745.98	9.83	0	12523	8376	8142	7946	7712	7516	8045	7615	167	2370	500	5690	10	1	33416778	2576	-9.45	2.74	12	0.30	-816.00	2812.00	19860	20240619	-61.18	7370	20241115	4.61	19860	-61.18	20240619	7370	4.61	20241115	19860	-61.18	20240619	7370	4.61	20241115	1.85	N	059090	500	167 억		3285967	N	N	26	N	00	N
167	20241202	110515	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7660	-250	5	-3.16	642309390	82795	33.09	7940	7990	7600	10280	5540	7910	7757.83	9.83	0	11255	8376	8142	7946	7712	7516	8045	7615	167	2370	500	5690	10	1	33416778	2560	-9.39	2.72	12	0.25	-816.00	2812.00	19860	20240619	-61.43	7370	20241115	3.93	19860	-61.43	20240619	7370	3.93	20241115	19860	-61.43	20240619	7370	3.93	20241115	1.85	N	059090	500	167 억		3285967	N	N	26	N	00	N
168	20241202	100522	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7700	-210	5	-2.65	457889840	58847	23.52	7940	7990	7600	10280	5540	7910	7781.02	9.83	0	4869	8376	8142	7946	7712	7516	8045	7615	167	2370	500	5690	10	1	33416778	2573	-9.44	2.74	12	0.18	-816.00	2812.00	19860	20240619	-61.23	7370	20241115	4.48	19860	-61.23	20240619	7370	4.48	20241115	19860	-61.23	20240619	7370	4.48	20241115	1.85	N	059090	500	167 억		3285967	N	N	26	N	00	N
169	20241202	090518	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7940	30	2	0.38	81911740	10312	4.12	7940	7990	7880	10280	5540	7910	7943.34	9.83	0	977	8376	8142	7946	7712	7516	8045	7615	167	2370	500	5690	10	1	33416778	2653	-9.73	2.82	12	0.03	-816.00	2812.00	19860	20240619	-60.02	7370	20241115	7.73	19860	-60.02	20240619	7370	7.73	20241115	19860	-60.02	20240619	7370	7.73	20241115	1.85	N	059090	500	167 억		3285967	N	N	26	N	00	N