KissMeData/396270/price/prices-20241201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	161325	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13580	0	3	0.00	3733831700	277086	75.36	13320	13670	13210	17650	9510	13580	13472.95	0.18	-23305	-24051	13886	13732	13456	13302	13026	13810	13380	90	4070	500	9500	10	1	18088940	2456	-9.03	8.36	12	1.53	-1504.00	1625.00	18950	20240102	-28.34	7000	20240909	94.00	18950	-28.34	20240102	7000	94.00	20240909	18950	-28.34	20240102	7000	94.00	20240909	0.79	N	396270	500	90 억	32138	N	N	2	N	N
3	20241231	151310	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13580	0	3	0.00	3733831700	277086	75.36	13320	13670	13210	17650	9510	13580	13472.95	0.18	-23305	-24051	13886	13732	13456	13302	13026	13810	13380	90	4070	500	9500	10	1	18088940	2456	-9.03	8.36	12	1.53	-1504.00	1625.00	18950	20240102	-28.34	7000	20240909	94.00	18950	-28.34	20240102	7000	94.00	20240909	18950	-28.34	20240102	7000	94.00	20240909	0.79	N	396270	500	90 억	32138	N	N	2	N	N
4	20241231	141322	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13580	0	3	0.00	3733831700	277086	75.36	13320	13670	13210	17650	9510	13580	13472.95	0.18	-23305	-24051	13886	13732	13456	13302	13026	13810	13380	90	4070	500	9500	10	1	18088940	2456	-9.03	8.36	12	1.53	-1504.00	1625.00	18950	20240102	-28.34	7000	20240909	94.00	18950	-28.34	20240102	7000	94.00	20240909	18950	-28.34	20240102	7000	94.00	20240909	0.79	N	396270	500	90 억	32138	N	N	2	N	N
5	20241231	131326	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13580	0	3	0.00	3733831700	277086	75.36	13320	13670	13210	17650	9510	13580	13472.95	0.18	-23305	-24051	13886	13732	13456	13302	13026	13810	13380	90	4070	500	9500	10	1	18088940	2456	-9.03	8.36	12	1.53	-1504.00	1625.00	18950	20240102	-28.34	7000	20240909	94.00	18950	-28.34	20240102	7000	94.00	20240909	18950	-28.34	20240102	7000	94.00	20240909	0.79	N	396270	500	90 억	32138	N	N	2	N	N
6	20241231	121324	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13580	0	3	0.00	3733831700	277086	75.36	13320	13670	13210	17650	9510	13580	13472.95	0.18	-23305	-24051	13886	13732	13456	13302	13026	13810	13380	90	4070	500	9500	10	1	18088940	2456	-9.03	8.36	12	1.53	-1504.00	1625.00	18950	20240102	-28.34	7000	20240909	94.00	18950	-28.34	20240102	7000	94.00	20240909	18950	-28.34	20240102	7000	94.00	20240909	0.79	N	396270	500	90 억	32138	N	N	2	N	N
7	20241231	111323	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13580	0	3	0.00	3733831700	277086	75.36	13320	13670	13210	17650	9510	13580	13472.95	0.18	-23305	-24051	13886	13732	13456	13302	13026	13810	13380	90	4070	500	9500	10	1	18088940	2456	-9.03	8.36	12	1.53	-1504.00	1625.00	18950	20240102	-28.34	7000	20240909	94.00	18950	-28.34	20240102	7000	94.00	20240909	18950	-28.34	20240102	7000	94.00	20240909	0.79	N	396270	500	90 억	32138	N	N	2	N	N
8	20241231	101317	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13580	0	3	0.00	3733831700	277086	75.36	13320	13670	13210	17650	9510	13580	13472.95	0.18	-23305	-24051	13886	13732	13456	13302	13026	13810	13380	90	4070	500	9500	10	1	18088940	2456	-9.03	8.36	12	1.53	-1504.00	1625.00	18950	20240102	-28.34	7000	20240909	94.00	18950	-28.34	20240102	7000	94.00	20240909	18950	-28.34	20240102	7000	94.00	20240909	0.79	N	396270	500	90 억	32138	N	N	2	N	N
9	20241231	091320	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13580	0	3	0.00	3733831700	277086	75.36	13320	13670	13210	17650	9510	13580	13472.95	0.18	-23305	-24051	13886	13732	13456	13302	13026	13810	13380	90	4070	500	9500	10	1	18088940	2456	-9.03	8.36	12	1.53	-1504.00	1625.00	18950	20240102	-28.34	7000	20240909	94.00	18950	-28.34	20240102	7000	94.00	20240909	18950	-28.34	20240102	7000	94.00	20240909	0.79	N	396270	500	90 억	32138	N	N	2	N	N
10	20241230	161315	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13580	0	3	0.00	3673943120	272684	74.16	13320	13670	13210	17650	9510	13580	13472.95	0.31	0	-24051	13886	13732	13456	13302	13026	13810	13380	90	4070	500	9500	10	1	18088940	2456	-9.03	8.36	12	1.51	-1504.00	1625.00	18950	20240102	-28.34	7000	20240909	94.00	18950	-28.34	20240102	7000	94.00	20240909	18950	-28.34	20240102	7000	94.00	20240909	0.79	N	396270	500	90 억	55443	N	N	2	N	N
11	20241230	151320	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13560	-20	5	-0.15	3389416160	251715	68.46	13320	13670	13210	17650	9510	13580	13465.25	0.31	0	-20344	13886	13732	13456	13302	13026	13810	13380	90	4070	500	9500	10	1	18088940	2453	-9.02	8.34	12	1.39	-1504.00	1625.00	18950	20240102	-28.44	7000	20240909	93.71	18950	-28.44	20240102	7000	93.71	20240909	18950	-28.44	20240102	7000	93.71	20240909	0.79	N	396270	500	90 억	55443	N	N	40	N	N
12	20241230	141320	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13550	-30	5	-0.22	2770402940	206139	56.06	13320	13670	13210	17650	9510	13580	13439.42	0.31	0	-25384	13886	13732	13456	13302	13026	13810	13380	90	4070	500	9500	10	1	18088940	2451	-9.01	8.34	12	1.14	-1504.00	1625.00	18950	20240102	-28.50	7000	20240909	93.57	18950	-28.50	20240102	7000	93.57	20240909	18950	-28.50	20240102	7000	93.57	20240909	0.79	N	396270	500	90 억	55443	N	N	40	N	N
13	20241230	131321	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13610	30	2	0.22	2475608680	184420	50.16	13320	13670	13210	17650	9510	13580	13423.67	0.31	0	-22740	13886	13732	13456	13302	13026	13810	13380	90	4070	500	9500	10	1	18088940	2462	-9.05	8.38	12	1.02	-1504.00	1625.00	18950	20240102	-28.18	7000	20240909	94.43	18950	-28.18	20240102	7000	94.43	20240909	18950	-28.18	20240102	7000	94.43	20240909	0.79	N	396270	500	90 억	55443	N	N	40	N	N
14	20241230	121317	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13490	-90	5	-0.66	2140567130	159718	43.44	13320	13600	13210	17650	9510	13580	13402.05	0.31	0	-28368	13886	13732	13456	13302	13026	13810	13380	90	4070	500	9500	10	1	18088940	2440	-8.97	8.30	12	0.88	-1504.00	1625.00	18950	20240102	-28.81	7000	20240909	92.71	18950	-28.81	20240102	7000	92.71	20240909	18950	-28.81	20240102	7000	92.71	20240909	0.79	N	396270	500	90 억	55443	N	N	40	N	N
15	20241230	111318	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13480	-100	5	-0.74	1968968540	147006	39.98	13320	13600	13210	17650	9510	13580	13393.67	0.31	0	-28086	13886	13732	13456	13302	13026	13810	13380	90	4070	500	9500	10	1	18088940	2438	-8.96	8.30	12	0.81	-1504.00	1625.00	18950	20240102	-28.87	7000	20240909	92.57	18950	-28.87	20240102	7000	92.57	20240909	18950	-28.87	20240102	7000	92.57	20240909	0.79	N	396270	500	90 억	55443	N	N	40	N	N
16	20241230	101316	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13530	-50	5	-0.37	1469248200	110060	29.93	13320	13530	13210	17650	9510	13580	13349.31	0.31	0	-19360	13886	13732	13456	13302	13026	13810	13380	90	4070	500	9500	10	1	18088940	2447	-9.00	8.33	12	0.61	-1504.00	1625.00	18950	20240102	-28.60	7000	20240909	93.29	18950	-28.60	20240102	7000	93.29	20240909	18950	-28.60	20240102	7000	93.29	20240909	0.79	N	396270	500	90 억	55443	N	N	40	N	N
17	20241230	091321	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13370	-210	5	-1.55	518776450	38946	10.59	13320	13430	13250	17650	9510	13580	13319.72	0.31	0	-8270	13886	13732	13456	13302	13026	13810	13380	90	4070	500	9500	10	1	18088940	2418	-8.89	8.23	12	0.22	-1504.00	1625.00	18950	20240102	-29.45	7000	20240909	91.00	18950	-29.45	20240102	7000	91.00	20240909	18950	-29.45	20240102	7000	91.00	20240909	0.79	N	396270	500	90 억	55443	N	N	40	N	N
18	20241227	161312	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13580	500	2	3.82	4838441210	360928	62.18	13360	13610	13180	17000	9160	13080	13404.68	0.07	0	47710	14586	13832	13436	12682	12286	13635	12485	90	3920	500	9150	10	1	18088940	2456	-9.03	8.36	12	2.00	-1504.00	1625.00	18950	20240102	-28.34	7000	20240909	94.00	18950	-28.34	20240102	7000	94.00	20240909	18950	-28.34	20240102	7000	94.00	20240909	0.76	N	396270	500	90 억	12653	N	N	40	N	N
19	20241227	151312	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13530	450	2	3.44	4614441830	344404	59.34	13360	13610	13180	17000	9160	13080	13398.34	0.07	0	49367	14586	13832	13436	12682	12286	13635	12485	90	3920	500	9150	10	1	18088940	2447	-9.00	8.33	12	1.90	-1504.00	1625.00	18950	20240102	-28.60	7000	20240909	93.29	18950	-28.60	20240102	7000	93.29	20240909	18950	-28.60	20240102	7000	93.29	20240909	0.76	N	396270	500	90 억	12653	N	N	21	N	N
20	20241227	141314	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13530	450	2	3.44	4061631410	303530	52.29	13360	13610	13180	17000	9160	13080	13381.32	0.07	0	51076	14586	13832	13436	12682	12286	13635	12485	90	3920	500	9150	10	1	18088940	2447	-9.00	8.33	12	1.68	-1504.00	1625.00	18950	20240102	-28.60	7000	20240909	93.29	18950	-28.60	20240102	7000	93.29	20240909	18950	-28.60	20240102	7000	93.29	20240909	0.76	N	396270	500	90 억	12653	N	N	21	N	N
21	20241227	131312	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13370	290	2	2.22	3157466710	236606	40.76	13360	13570	13180	17000	9160	13080	13344.83	0.07	0	34253	14586	13832	13436	12682	12286	13635	12485	90	3920	500	9150	10	1	18088940	2418	-8.89	8.23	12	1.31	-1504.00	1625.00	18950	20240102	-29.45	7000	20240909	91.00	18950	-29.45	20240102	7000	91.00	20240909	18950	-29.45	20240102	7000	91.00	20240909	0.76	N	396270	500	90 억	12653	N	N	21	N	N
22	20241227	121313	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13290	210	2	1.61	2667805710	200014	34.46	13360	13570	13180	17000	9160	13080	13338.09	0.07	0	24872	14586	13832	13436	12682	12286	13635	12485	90	3920	500	9150	10	1	18088940	2404	-8.84	8.18	12	1.11	-1504.00	1625.00	18950	20240102	-29.87	7000	20240909	89.86	18950	-29.87	20240102	7000	89.86	20240909	18950	-29.87	20240102	7000	89.86	20240909	0.76	N	396270	500	90 억	12653	N	N	21	N	N
23	20241227	111312	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13330	250	2	1.91	2207817710	165570	28.53	13360	13570	13180	17000	9160	13080	13334.65	0.07	0	12905	14586	13832	13436	12682	12286	13635	12485	90	3920	500	9150	10	1	18088940	2411	-8.86	8.20	12	0.92	-1504.00	1625.00	18950	20240102	-29.66	7000	20240909	90.43	18950	-29.66	20240102	7000	90.43	20240909	18950	-29.66	20240102	7000	90.43	20240909	0.76	N	396270	500	90 억	12653	N	N	21	N	N
24	20241227	101311	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13470	390	2	2.98	1469145390	110072	18.96	13360	13570	13180	17000	9160	13080	13347.13	0.07	0	4791	14586	13832	13436	12682	12286	13635	12485	90	3920	500	9150	10	1	18088940	2437	-8.96	8.29	12	0.61	-1504.00	1625.00	18950	20240102	-28.92	7000	20240909	92.43	18950	-28.92	20240102	7000	92.43	20240909	18950	-28.92	20240102	7000	92.43	20240909	0.76	N	396270	500	90 억	12653	N	N	21	N	N
25	20241227	091317	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13250	170	2	1.30	472585910	35536	6.12	13360	13440	13180	17000	9160	13080	13298.79	0.07	0	686	14586	13832	13436	12682	12286	13635	12485	90	3920	500	9150	10	1	18088940	2397	-8.81	8.15	12	0.20	-1504.00	1625.00	18950	20240102	-30.08	7000	20240909	89.29	18950	-30.08	20240102	7000	89.29	20240909	18950	-30.08	20240102	7000	89.29	20240909	0.76	N	396270	500	90 억	12653	N	N	21	N	N
26	20241226	161306	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13080	-730	5	-5.29	7847698700	574118	97.80	14040	14190	13040	17950	9670	13810	13674.92	0.22	0	-28502	14430	14120	13790	13480	13150	14275	13635	90	4140	500	9660	10	1	18088940	2366	-8.70	8.05	12	3.17	-1504.00	1625.00	18950	20240102	-30.98	7000	20240909	86.86	18950	-30.98	20240102	7000	86.86	20240909	18950	-30.98	20240102	7000	86.86	20240909	0.76	N	396270	500	90 억	40216	N	N	21	N	N
27	20241226	151303	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13170	-640	5	-4.63	7142580720	520273	88.63	14040	14190	13170	17950	9670	13810	13728.52	0.22	0	-29766	14430	14120	13790	13480	13150	14275	13635	90	4140	500	9660	10	1	18088940	2382	-8.76	8.10	12	2.88	-1504.00	1625.00	18950	20240102	-30.50	7000	20240909	88.14	18950	-30.50	20240102	7000	88.14	20240909	18950	-30.50	20240102	7000	88.14	20240909	0.76	N	396270	500	90 억	40216	N	N	6	N	N
28	20241226	141301	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13550	-260	5	-1.88	5820137300	421360	71.78	14040	14190	13460	17950	9670	13810	13812.74	0.22	0	-28312	14430	14120	13790	13480	13150	14275	13635	90	4140	500	9660	10	1	18088940	2451	-9.01	8.34	12	2.33	-1504.00	1625.00	18950	20240102	-28.50	7000	20240909	93.57	18950	-28.50	20240102	7000	93.57	20240909	18950	-28.50	20240102	7000	93.57	20240909	0.76	N	396270	500	90 억	40216	N	N	6	N	N
29	20241226	131303	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13660	-150	5	-1.09	5166914590	373208	63.58	14040	14190	13460	17950	9670	13810	13844.60	0.22	0	-23718	14430	14120	13790	13480	13150	14275	13635	90	4140	500	9660	10	1	18088940	2471	-9.08	8.41	12	2.06	-1504.00	1625.00	18950	20240102	-27.92	7000	20240909	95.14	18950	-27.92	20240102	7000	95.14	20240909	18950	-27.92	20240102	7000	95.14	20240909	0.76	N	396270	500	90 억	40216	N	N	6	N	N
30	20241226	121300	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13620	-190	5	-1.38	4689941890	338377	57.64	14040	14190	13460	17950	9670	13810	13860.11	0.22	0	-21475	14430	14120	13790	13480	13150	14275	13635	90	4140	500	9660	10	1	18088940	2464	-9.06	8.38	12	1.87	-1504.00	1625.00	18950	20240102	-28.13	7000	20240909	94.57	18950	-28.13	20240102	7000	94.57	20240909	18950	-28.13	20240102	7000	94.57	20240909	0.76	N	396270	500	90 억	40216	N	N	6	N	N
31	20241226	111259	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13770	-40	5	-0.29	4176336570	300841	51.25	14040	14190	13460	17950	9670	13810	13882.21	0.22	0	-20942	14430	14120	13790	13480	13150	14275	13635	90	4140	500	9660	10	1	18088940	2491	-9.16	8.47	12	1.66	-1504.00	1625.00	18950	20240102	-27.34	7000	20240909	96.71	18950	-27.34	20240102	7000	96.71	20240909	18950	-27.34	20240102	7000	96.71	20240909	0.76	N	396270	500	90 억	40216	N	N	6	N	N
32	20241226	101302	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13700	-110	5	-0.80	2595349370	186479	31.77	14040	14190	13610	17950	9670	13810	13917.65	0.22	0	-23674	14430	14120	13790	13480	13150	14275	13635	90	4140	500	9660	10	1	18088940	2478	-9.11	8.43	12	1.03	-1504.00	1625.00	18950	20240102	-27.70	7000	20240909	95.71	18950	-27.70	20240102	7000	95.71	20240909	18950	-27.70	20240102	7000	95.71	20240909	0.76	N	396270	500	90 억	40216	N	N	6	N	N
33	20241226	091259	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14010	200	2	1.45	853225250	61146	10.42	14040	14090	13830	17950	9670	13810	13953.90	0.22	0	-17169	14430	14120	13790	13480	13150	14275	13635	90	4140	500	9660	10	1	18088940	2534	-9.32	8.62	12	0.34	-1504.00	1625.00	18950	20240102	-26.07	7000	20240909	100.14	18950	-26.07	20240102	7000	100.14	20240909	18950	-26.07	20240102	7000	100.14	20240909	0.76	N	396270	500	90 억	40216	N	N	6	N	N
34	20241224	161300	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13810	310	2	2.30	7968063820	578018	165.94	13640	14100	13460	17550	9450	13500	13785.07	0.18	0	9222	14000	13750	13550	13300	13100	13650	13200	90	4050	500	9450	10	1	18088940	2498	-9.18	8.50	12	3.20	-1504.00	1625.00	18950	20240102	-27.12	7000	20240909	97.29	18950	-27.12	20240102	7000	97.29	20240909	18950	-27.12	20240102	7000	97.29	20240909	0.77	N	396270	500	90 억	31682	N	N	6	N	N
35	20241224	151300	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13780	280	2	2.07	7671253210	556505	159.77	13640	14100	13460	17550	9450	13500	13784.73	0.18	0	10905	14000	13750	13550	13300	13100	13650	13200	90	4050	500	9450	10	1	18088940	2493	-9.16	8.48	12	3.08	-1504.00	1625.00	18950	20240102	-27.28	7000	20240909	96.86	18950	-27.28	20240102	7000	96.86	20240909	18950	-27.28	20240102	7000	96.86	20240909	0.77	N	396270	500	90 억	31682	N	N	127	N	N
36	20241224	141257	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13820	320	2	2.37	6869795420	498533	143.12	13640	14100	13460	17550	9450	13500	13780.05	0.18	0	17110	14000	13750	13550	13300	13100	13650	13200	90	4050	500	9450	10	1	18088940	2500	-9.19	8.50	12	2.76	-1504.00	1625.00	18950	20240102	-27.07	7000	20240909	97.43	18950	-27.07	20240102	7000	97.43	20240909	18950	-27.07	20240102	7000	97.43	20240909	0.77	N	396270	500	90 억	31682	N	N	127	N	N
37	20241224	131259	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13810	310	2	2.30	6313667820	458215	131.55	13640	14100	13460	17550	9450	13500	13778.87	0.18	0	21942	14000	13750	13550	13300	13100	13650	13200	90	4050	500	9450	10	1	18088940	2498	-9.18	8.50	12	2.53	-1504.00	1625.00	18950	20240102	-27.12	7000	20240909	97.29	18950	-27.12	20240102	7000	97.29	20240909	18950	-27.12	20240102	7000	97.29	20240909	0.77	N	396270	500	90 억	31682	N	N	127	N	N
38	20241224	121301	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13950	450	2	3.33	5784019410	420033	120.59	13640	14100	13460	17550	9450	13500	13770.43	0.18	0	28116	14000	13750	13550	13300	13100	13650	13200	90	4050	500	9450	10	1	18088940	2523	-9.28	8.58	12	2.32	-1504.00	1625.00	18950	20240102	-26.39	7000	20240909	99.29	18950	-26.39	20240102	7000	99.29	20240909	18950	-26.39	20240102	7000	99.29	20240909	0.77	N	396270	500	90 억	31682	N	N	127	N	N
39	20241224	111300	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13820	320	2	2.37	3440032960	251844	72.30	13640	13830	13460	17550	9450	13500	13659.42	0.18	0	10733	14000	13750	13550	13300	13100	13650	13200	90	4050	500	9450	10	1	18088940	2500	-9.19	8.50	12	1.39	-1504.00	1625.00	18950	20240102	-27.07	7000	20240909	97.43	18950	-27.07	20240102	7000	97.43	20240909	18950	-27.07	20240102	7000	97.43	20240909	0.77	N	396270	500	90 억	31682	N	N	127	N	N
40	20241224	101259	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13500	0	3	0.00	1954581110	143332	41.15	13640	13760	13500	17550	9450	13500	13636.79	0.18	0	-7169	14000	13750	13550	13300	13100	13650	13200	90	4050	500	9450	10	1	18088940	2442	-8.98	8.31	12	0.79	-1504.00	1625.00	18950	20240102	-28.76	7000	20240909	92.86	18950	-28.76	20240102	7000	92.86	20240909	18950	-28.76	20240102	7000	92.86	20240909	0.77	N	396270	500	90 억	31682	N	N	127	N	N
41	20241224	091306	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13660	160	2	1.19	676898600	49414	14.19	13640	13760	13630	17550	9450	13500	13698.75	0.18	0	1795	14000	13750	13550	13300	13100	13650	13200	90	4050	500	9450	10	1	18088940	2471	-9.08	8.41	12	0.27	-1504.00	1625.00	18950	20240102	-27.92	7000	20240909	95.14	18950	-27.92	20240102	7000	95.14	20240909	18950	-27.92	20240102	7000	95.14	20240909	0.77	N	396270	500	90 억	31682	N	N	127	N	N
42	20241223	161250	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13500	350	2	2.66	4645627640	342640	34.59	13550	13800	13350	17090	9210	13150	13559.74	0.17	0	748	14943	14046	13523	12626	12103	13785	12365	90	3940	500	9200	10	1	18088940	2442	-8.98	8.31	12	1.89	-1504.00	1625.00	18950	20240102	-28.76	7000	20240909	92.86	18950	-28.76	20240102	7000	92.86	20240909	18950	-28.76	20240102	7000	92.86	20240909	0.82	N	396270	500	90 억	30950	N	N	127	N	N
43	20241223	151253	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13520	370	2	2.81	4406755470	324956	32.80	13550	13800	13350	17090	9210	13150	13562.33	0.17	0	634	14943	14046	13523	12626	12103	13785	12365	90	3940	500	9200	10	1	18088940	2446	-8.99	8.32	12	1.80	-1504.00	1625.00	18950	20240102	-28.65	7000	20240909	93.14	18950	-28.65	20240102	7000	93.14	20240909	18950	-28.65	20240102	7000	93.14	20240909	0.82	N	396270	500	90 억	30950	N	N	19	N	N
44	20241223	141250	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13510	360	2	2.74	3618541960	267103	26.96	13550	13800	13350	17090	9210	13150	13548.83	0.17	0	-1134	14943	14046	13523	12626	12103	13785	12365	90	3940	500	9200	10	1	18088940	2444	-8.98	8.31	12	1.48	-1504.00	1625.00	18950	20240102	-28.71	7000	20240909	93.00	18950	-28.71	20240102	7000	93.00	20240909	18950	-28.71	20240102	7000	93.00	20240909	0.82	N	396270	500	90 억	30950	N	N	19	N	N
45	20241223	131250	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13510	360	2	2.74	3370736920	248769	25.11	13550	13800	13350	17090	9210	13150	13551.25	0.17	0	-5285	14943	14046	13523	12626	12103	13785	12365	90	3940	500	9200	10	1	18088940	2444	-8.98	8.31	12	1.38	-1504.00	1625.00	18950	20240102	-28.71	7000	20240909	93.00	18950	-28.71	20240102	7000	93.00	20240909	18950	-28.71	20240102	7000	93.00	20240909	0.82	N	396270	500	90 억	30950	N	N	19	N	N
46	20241223	121253	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13510	360	2	2.74	3112309360	229616	23.18	13550	13800	13350	17090	9210	13150	13556.14	0.17	0	-3479	14943	14046	13523	12626	12103	13785	12365	90	3940	500	9200	10	1	18088940	2444	-8.98	8.31	12	1.27	-1504.00	1625.00	18950	20240102	-28.71	7000	20240909	93.00	18950	-28.71	20240102	7000	93.00	20240909	18950	-28.71	20240102	7000	93.00	20240909	0.82	N	396270	500	90 억	30950	N	N	19	N	N
47	20241223	111248	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13560	410	2	3.12	2796273990	206192	20.81	13550	13800	13350	17090	9210	13150	13563.47	0.17	0	-3244	14943	14046	13523	12626	12103	13785	12365	90	3940	500	9200	10	1	18088940	2453	-9.02	8.34	12	1.14	-1504.00	1625.00	18950	20240102	-28.44	7000	20240909	93.71	18950	-28.44	20240102	7000	93.71	20240909	18950	-28.44	20240102	7000	93.71	20240909	0.82	N	396270	500	90 억	30950	N	N	19	N	N
48	20241223	101242	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13550	400	2	3.04	2220479390	163643	16.52	13550	13800	13350	17090	9210	13150	13571.57	0.17	0	-6457	14943	14046	13523	12626	12103	13785	12365	90	3940	500	9200	10	1	18088940	2451	-9.01	8.34	12	0.90	-1504.00	1625.00	18950	20240102	-28.50	7000	20240909	93.57	18950	-28.50	20240102	7000	93.57	20240909	18950	-28.50	20240102	7000	93.57	20240909	0.82	N	396270	500	90 억	30950	N	N	19	N	N
49	20241223	091248	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13730	580	2	4.41	862100190	63428	6.40	13550	13800	13430	17090	9210	13150	13598.73	0.17	0	-5187	14943	14046	13523	12626	12103	13785	12365	90	3940	500	9200	10	1	18088940	2484	-9.13	8.45	12	0.35	-1504.00	1625.00	18950	20240102	-27.55	7000	20240909	96.14	18950	-27.55	20240102	7000	96.14	20240909	18950	-27.55	20240102	7000	96.14	20240909	0.82	N	396270	500	90 억	30950	N	N	19	N	N
50	20241220	161242	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13150	-300	5	-2.23	13541513060	984346	178.86	13630	14420	13000	17480	9420	13450	13758.74	0.31	0	-25228	14156	13802	13536	13182	12916	13980	13360	90	4030	500	9410	10	1	18088940	2379	-8.74	8.09	12	5.44	-1504.00	1625.00	18950	20240102	-30.61	7000	20240909	87.86	18950	-30.61	20240102	7000	87.86	20240909	18950	-30.61	20240102	7000	87.86	20240909	0.71	N	396270	500	90 억	55716	N	N	19	N	N
51	20241220	151246	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13040	-410	5	-3.05	13291651290	965276	175.39	13630	14420	13000	17480	9420	13450	13769.81	0.31	0	-24339	14156	13802	13536	13182	12916	13980	13360	90	4030	500	9410	10	1	18088940	2359	-8.67	8.02	12	5.34	-1504.00	1625.00	18950	20240102	-31.19	7000	20240909	86.29	18950	-31.19	20240102	7000	86.29	20240909	18950	-31.19	20240102	7000	86.29	20240909	0.71	N	396270	500	90 억	55716	N	N	114	N	N
52	20241220	141243	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13220	-230	5	-1.71	12296132690	889528	161.63	13630	14420	13000	17480	9420	13450	13823.23	0.31	0	-4565	14156	13802	13536	13182	12916	13980	13360	90	4030	500	9410	10	1	18088940	2391	-8.79	8.14	12	4.92	-1504.00	1625.00	18950	20240102	-30.24	7000	20240909	88.86	18950	-30.24	20240102	7000	88.86	20240909	18950	-30.24	20240102	7000	88.86	20240909	0.71	N	396270	500	90 억	55716	N	N	114	N	N
53	20241220	131242	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13130	-320	5	-2.38	11107717150	798850	145.15	13630	14420	13050	17480	9420	13450	13904.67	0.31	0	-24429	14156	13802	13536	13182	12916	13980	13360	90	4030	500	9410	10	1	18088940	2375	-8.73	8.08	12	4.42	-1504.00	1625.00	18950	20240102	-30.71	7000	20240909	87.57	18950	-30.71	20240102	7000	87.57	20240909	18950	-30.71	20240102	7000	87.57	20240909	0.71	N	396270	500	90 억	55716	N	N	114	N	N
54	20241220	121241	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13450	0	3	0.00	10268012890	735786	133.69	13630	14420	13360	17480	9420	13450	13955.20	0.31	0	-33021	14156	13802	13536	13182	12916	13980	13360	90	4030	500	9410	10	1	18088940	2433	-8.94	8.28	12	4.07	-1504.00	1625.00	18950	20240102	-29.02	7000	20240909	92.14	18950	-29.02	20240102	7000	92.14	20240909	18950	-29.02	20240102	7000	92.14	20240909	0.71	N	396270	500	90 억	55716	N	N	114	N	N
55	20241220	111240	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13790	340	2	2.53	9005305330	642643	116.77	13630	14420	13450	17480	9420	13450	14012.97	0.31	0	-29835	14156	13802	13536	13182	12916	13980	13360	90	4030	500	9410	10	1	18088940	2494	-9.17	8.49	12	3.55	-1504.00	1625.00	18950	20240102	-27.23	7000	20240909	97.00	18950	-27.23	20240102	7000	97.00	20240909	18950	-27.23	20240102	7000	97.00	20240909	0.71	N	396270	500	90 억	55716	N	N	114	N	N
56	20241220	101242	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13990	540	2	4.01	7672495300	546069	99.22	13630	14420	13450	17480	9420	13450	14050.48	0.31	0	-22338	14156	13802	13536	13182	12916	13980	13360	90	4030	500	9410	10	1	18088940	2531	-9.30	8.61	12	3.02	-1504.00	1625.00	18950	20240102	-26.17	7000	20240909	99.86	18950	-26.17	20240102	7000	99.86	20240909	18950	-26.17	20240102	7000	99.86	20240909	0.71	N	396270	500	90 억	55716	N	N	114	N	N
57	20241220	091243	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13890	440	2	3.27	1239439040	90066	16.37	13630	13900	13450	17480	9420	13450	13761.65	0.31	0	-4953	14156	13802	13536	13182	12916	13980	13360	90	4030	500	9410	10	1	18088940	2513	-9.24	8.55	12	0.50	-1504.00	1625.00	18950	20240102	-26.70	7000	20240909	98.43	18950	-26.70	20240102	7000	98.43	20240909	18950	-26.70	20240102	7000	98.43	20240909	0.71	N	396270	500	90 억	55716	N	N	114	N	N
58	20241219	161237	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13450	-450	5	-3.24	7387969000	544252	34.07	13360	13890	13270	18070	9730	13900	13573.62	0.58	0	-50930	15066	14482	13396	12812	11726	14775	13105	90	4170	500	9730	10	1	18088940	2433	-8.94	8.28	12	3.01	-1504.00	1625.00	19190	20231212	-29.91	7000	20240909	92.14	18950	-29.02	20240102	7000	92.14	20240909	18950	-29.02	20240102	7000	92.14	20240909	0.70	N	396270	500	90 억	105519	N	N	107	N	N
59	20241219	151236	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13500	-400	5	-2.88	7084602680	521758	32.66	13360	13890	13270	18070	9730	13900	13576.75	0.58	0	-46113	15066	14482	13396	12812	11726	14775	13105	90	4170	500	9730	10	1	18088940	2442	-8.98	8.31	12	2.88	-1504.00	1625.00	19190	20231212	-29.65	7000	20240909	92.86	18950	-28.76	20240102	7000	92.86	20240909	18950	-28.76	20240102	7000	92.86	20240909	0.70	N	396270	500	90 억	105519	N	N	56	N	N
60	20241219	141238	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13620	-280	5	-2.01	6307716980	464243	29.06	13360	13890	13270	18070	9730	13900	13585.37	0.58	0	-43723	15066	14482	13396	12812	11726	14775	13105	90	4170	500	9730	10	1	18088940	2464	-9.06	8.38	12	2.57	-1504.00	1625.00	19190	20231212	-29.03	7000	20240909	94.57	18950	-28.13	20240102	7000	94.57	20240909	18950	-28.13	20240102	7000	94.57	20240909	0.70	N	396270	500	90 억	105519	N	N	56	N	N
61	20241219	131237	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13690	-210	5	-1.51	5830441250	429364	26.88	13360	13890	13270	18070	9730	13900	13577.33	0.58	0	-41453	15066	14482	13396	12812	11726	14775	13105	90	4170	500	9730	10	1	18088940	2476	-9.10	8.42	12	2.37	-1504.00	1625.00	19190	20231212	-28.66	7000	20240909	95.57	18950	-27.76	20240102	7000	95.57	20240909	18950	-27.76	20240102	7000	95.57	20240909	0.70	N	396270	500	90 억	105519	N	N	56	N	N
62	20241219	121239	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13650	-250	5	-1.80	5551526180	408936	25.60	13360	13890	13270	18070	9730	13900	13573.50	0.58	0	-43327	15066	14482	13396	12812	11726	14775	13105	90	4170	500	9730	10	1	18088940	2469	-9.08	8.40	12	2.26	-1504.00	1625.00	19190	20231212	-28.87	7000	20240909	95.00	18950	-27.97	20240102	7000	95.00	20240909	18950	-27.97	20240102	7000	95.00	20240909	0.70	N	396270	500	90 억	105519	N	N	56	N	N
63	20241219	111236	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13510	-390	5	-2.81	5318581290	391810	24.53	13360	13890	13270	18070	9730	13900	13572.25	0.58	0	-45366	15066	14482	13396	12812	11726	14775	13105	90	4170	500	9730	10	1	18088940	2444	-8.98	8.31	12	2.17	-1504.00	1625.00	19190	20231212	-29.60	7000	20240909	93.00	18950	-28.71	20240102	7000	93.00	20240909	18950	-28.71	20240102	7000	93.00	20240909	0.70	N	396270	500	90 억	105519	N	N	56	N	N
64	20241219	101229	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13650	-250	5	-1.80	4535453160	334103	20.91	13360	13890	13270	18070	9730	13900	13572.51	0.58	0	-37541	15066	14482	13396	12812	11726	14775	13105	90	4170	500	9730	10	1	18088940	2469	-9.08	8.40	12	1.85	-1504.00	1625.00	19190	20231212	-28.87	7000	20240909	95.00	18950	-27.97	20240102	7000	95.00	20240909	18950	-27.97	20240102	7000	95.00	20240909	0.70	N	396270	500	90 억	105519	N	N	56	N	N
65	20241219	091239	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13460	-440	5	-3.17	2106166200	156844	9.82	13360	13650	13270	18070	9730	13900	13420.60	0.58	0	-236	15066	14482	13396	12812	11726	14775	13105	90	4170	500	9730	10	1	18088940	2435	-8.95	8.28	12	0.87	-1504.00	1625.00	19190	20231212	-29.86	7000	20240909	92.29	18950	-28.97	20240102	7000	92.29	20240909	18950	-28.97	20240102	7000	92.29	20240909	0.70	N	396270	500	90 억	105519	N	N	56	N	N
66	20241218	161233	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13900	1770	2	14.59	21273459100	1587253	809.58	12390	13980	12310	15760	8500	12130	13401.62	0.16	0	70595	12463	12296	12153	11986	11843	12225	11915	90	3630	500	8490	10	1	18088940	2514	-9.24	8.55	12	8.77	-1504.00	1625.00	19190	20231212	-27.57	7000	20240909	98.57	18950	-26.65	20240102	7000	98.57	20240909	18950	-26.65	20240102	7000	98.57	20240909	0.69	N	396270	500	90 억	29275	N	N	56	N	N
67	20241218	151237	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13850	1720	2	14.18	20336144710	1519773	775.16	12390	13980	12310	15760	8500	12130	13381.04	0.16	0	68197	12463	12296	12153	11986	11843	12225	11915	90	3630	500	8490	10	1	18088940	2505	-9.21	8.52	12	8.40	-1504.00	1625.00	19190	20231212	-27.83	7000	20240909	97.86	18950	-26.91	20240102	7000	97.86	20240909	18950	-26.91	20240102	7000	97.86	20240909	0.69	N	396270	500	90 억	29275	N	N	54	N	N
68	20241218	141229	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13590	1460	2	12.04	18603919460	1393559	710.78	12390	13980	12310	15760	8500	12130	13349.93	0.16	0	58459	12463	12296	12153	11986	11843	12225	11915	90	3630	500	8490	10	1	18088940	2458	-9.04	8.36	12	7.70	-1504.00	1625.00	19190	20231212	-29.18	7000	20240909	94.14	18950	-28.28	20240102	7000	94.14	20240909	18950	-28.28	20240102	7000	94.14	20240909	0.69	N	396270	500	90 억	29275	N	N	54	N	N
69	20241218	131236	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13580	1450	2	11.95	16548303930	1243783	634.39	12390	13980	12310	15760	8500	12130	13304.82	0.16	0	45602	12463	12296	12153	11986	11843	12225	11915	90	3630	500	8490	10	1	18088940	2456	-9.03	8.36	12	6.88	-1504.00	1625.00	19190	20231212	-29.23	7000	20240909	94.00	18950	-28.34	20240102	7000	94.00	20240909	18950	-28.34	20240102	7000	94.00	20240909	0.69	N	396270	500	90 억	29275	N	N	54	N	N
70	20241218	121228	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13590	1460	2	12.04	14783500650	1114077	568.23	12390	13980	12310	15760	8500	12130	13269.73	0.16	0	49816	12463	12296	12153	11986	11843	12225	11915	90	3630	500	8490	10	1	18088940	2458	-9.04	8.36	12	6.16	-1504.00	1625.00	19190	20231212	-29.18	7000	20240909	94.14	18950	-28.28	20240102	7000	94.14	20240909	18950	-28.28	20240102	7000	94.14	20240909	0.69	N	396270	500	90 억	29275	N	N	54	N	N
71	20241218	111227	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13450	1320	2	10.88	13905310880	1048826	534.95	12390	13980	12310	15760	8500	12130	13257.98	0.16	0	42469	12463	12296	12153	11986	11843	12225	11915	90	3630	500	8490	10	1	18088940	2433	-8.94	8.28	12	5.80	-1504.00	1625.00	19190	20231212	-29.91	7000	20240909	92.14	18950	-29.02	20240102	7000	92.14	20240909	18950	-29.02	20240102	7000	92.14	20240909	0.69	N	396270	500	90 억	29275	N	N	54	N	N
72	20241218	101235	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13540	1410	2	11.62	9998250150	758969	387.11	12390	13980	12310	15760	8500	12130	13173.46	0.16	0	12336	12463	12296	12153	11986	11843	12225	11915	90	3630	500	8490	10	1	18088940	2449	-9.00	8.33	12	4.20	-1504.00	1625.00	19190	20231212	-29.44	7000	20240909	93.43	18950	-28.55	20240102	7000	93.43	20240909	18950	-28.55	20240102	7000	93.43	20240909	0.69	N	396270	500	90 억	29275	N	N	54	N	N
73	20241218	091239	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12600	470	2	3.87	1591956860	126711	64.63	12390	12730	12310	15760	8500	12130	12563.69	0.16	0	18180	12463	12296	12153	11986	11843	12225	11915	90	3630	500	8490	10	1	18088940	2279	-8.38	7.75	12	0.70	-1504.00	1625.00	19190	20231212	-34.34	7000	20240909	80.00	18950	-33.51	20240102	7000	80.00	20240909	18950	-33.51	20240102	7000	80.00	20240909	0.69	N	396270	500	90 억	29275	N	N	54	N	N
74	20241217	161230	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12130	30	2	0.25	2324375870	191178	39.11	12300	12320	12010	15730	8470	12100	12158.36	0.22	0	-10905	12860	12480	12250	11870	11640	12365	11755	90	3630	500	8470	10	1	18088940	2194	-8.07	7.46	12	1.06	-1504.00	1625.00	19190	20231212	-36.79	7000	20240909	73.29	18950	-35.99	20240102	7000	73.29	20240909	18950	-35.99	20240102	7000	73.29	20240909	0.72	N	396270	500	90 억	40231	N	N	54	N	N
75	20241217	151235	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12100	0	3	0.00	2243346890	184498	37.74	12300	12320	12010	15730	8470	12100	12159.19	0.22	0	-10019	12860	12480	12250	11870	11640	12365	11755	90	3630	500	8470	10	1	18088940	2189	-8.05	7.45	12	1.02	-1504.00	1625.00	19190	20231212	-36.95	7000	20240909	72.86	18950	-36.15	20240102	7000	72.86	20240909	18950	-36.15	20240102	7000	72.86	20240909	0.72	N	396270	500	90 억	40231	N	N	124	N	N
76	20241217	141226	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12160	60	2	0.50	1884235330	154884	31.68	12300	12320	12010	15730	8470	12100	12165.46	0.22	0	-4892	12860	12480	12250	11870	11640	12365	11755	90	3630	500	8470	10	1	18088940	2200	-8.09	7.48	12	0.86	-1504.00	1625.00	19190	20231212	-36.63	7000	20240909	73.71	18950	-35.83	20240102	7000	73.71	20240909	18950	-35.83	20240102	7000	73.71	20240909	0.72	N	396270	500	90 억	40231	N	N	124	N	N
77	20241217	131220	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12150	50	2	0.41	1716439010	141078	28.86	12300	12320	12010	15730	8470	12100	12166.60	0.22	0	-7848	12860	12480	12250	11870	11640	12365	11755	90	3630	500	8470	10	1	18088940	2198	-8.08	7.48	12	0.78	-1504.00	1625.00	19190	20231212	-36.69	7000	20240909	73.57	18950	-35.88	20240102	7000	73.57	20240909	18950	-35.88	20240102	7000	73.57	20240909	0.72	N	396270	500	90 억	40231	N	N	124	N	N
78	20241217	121147	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12150	50	2	0.41	1637721460	134595	27.53	12300	12320	12010	15730	8470	12100	12167.77	0.22	0	-8119	12860	12480	12250	11870	11640	12365	11755	90	3630	500	8470	10	1	18088940	2198	-8.08	7.48	12	0.74	-1504.00	1625.00	19190	20231212	-36.69	7000	20240909	73.57	18950	-35.88	20240102	7000	73.57	20240909	18950	-35.88	20240102	7000	73.57	20240909	0.72	N	396270	500	90 억	40231	N	N	124	N	N
79	20241217	111210	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12150	50	2	0.41	1479591950	121607	24.87	12300	12320	12010	15730	8470	12100	12167.00	0.22	0	-3177	12860	12480	12250	11870	11640	12365	11755	90	3630	500	8470	10	1	18088940	2198	-8.08	7.48	12	0.67	-1504.00	1625.00	19190	20231212	-36.69	7000	20240909	73.57	18950	-35.88	20240102	7000	73.57	20240909	18950	-35.88	20240102	7000	73.57	20240909	0.72	N	396270	500	90 억	40231	N	N	124	N	N
80	20241217	101216	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12140	40	2	0.33	1125718930	92492	18.92	12300	12320	12010	15730	8470	12100	12170.99	0.22	0	-7632	12860	12480	12250	11870	11640	12365	11755	90	3630	500	8470	10	1	18088940	2196	-8.07	7.47	12	0.51	-1504.00	1625.00	19190	20231212	-36.74	7000	20240909	73.43	18950	-35.94	20240102	7000	73.43	20240909	18950	-35.94	20240102	7000	73.43	20240909	0.72	N	396270	500	90 억	40231	N	N	124	N	N
81	20241217	091233	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12210	110	2	0.91	264101910	21590	4.42	12300	12320	12150	15730	8470	12100	12232.60	0.22	0	-5817	12860	12480	12250	11870	11640	12365	11755	90	3630	500	8470	10	1	18088940	2209	-8.12	7.51	12	0.12	-1504.00	1625.00	19190	20231212	-36.37	7000	20240909	74.43	18950	-35.57	20240102	7000	74.43	20240909	18950	-35.57	20240102	7000	74.43	20240909	0.72	N	396270	500	90 억	40231	N	N	124	N	N
82	20241216	161222	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12100	500	2	4.31	5965697580	485037	102.48	12400	12630	12020	15080	8120	11600	12300.14	0.21	0	4632	12120	11860	11620	11360	11120	11990	11490	90	3480	500	8120	10	1	18088940	2189	-8.05	7.45	12	2.68	-1504.00	1625.00	19190	20231212	-36.95	7000	20240909	72.86	18950	-36.15	20240102	7000	72.86	20240909	18950	-36.15	20240102	7000	72.86	20240909	0.67	N	396270	500	90 억	37598	N	N	124	N	N
83	20241216	151232	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12100	500	2	4.31	5786870560	470246	99.35	12400	12630	12020	15080	8120	11600	12306.05	0.21	0	3749	12120	11860	11620	11360	11120	11990	11490	90	3480	500	8120	10	1	18088940	2189	-8.05	7.45	12	2.60	-1504.00	1625.00	19190	20231212	-36.95	7000	20240909	72.86	18950	-36.15	20240102	7000	72.86	20240909	18950	-36.15	20240102	7000	72.86	20240909	0.67	N	396270	500	90 억	37598	N	N	5677	N	N
84	20241216	141230	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12210	610	2	5.26	5171065540	419425	88.61	12400	12630	12060	15080	8120	11600	12328.94	0.21	0	18846	12120	11860	11620	11360	11120	11990	11490	90	3480	500	8120	10	1	18088940	2209	-8.12	7.51	12	2.32	-1504.00	1625.00	19190	20231212	-36.37	7000	20240909	74.43	18950	-35.57	20240102	7000	74.43	20240909	18950	-35.57	20240102	7000	74.43	20240909	0.67	N	396270	500	90 억	37598	N	N	5677	N	N
85	20241216	131232	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12190	590	2	5.09	4948636740	401201	84.76	12400	12630	12060	15080	8120	11600	12334.56	0.21	0	17974	12120	11860	11620	11360	11120	11990	11490	90	3480	500	8120	10	1	18088940	2205	-8.11	7.50	12	2.22	-1504.00	1625.00	19190	20231212	-36.48	7000	20240909	74.14	18950	-35.67	20240102	7000	74.14	20240909	18950	-35.67	20240102	7000	74.14	20240909	0.67	N	396270	500	90 억	37598	N	N	5677	N	N
86	20241216	121230	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12200	600	2	5.17	4818026310	390472	82.50	12400	12630	12060	15080	8120	11600	12338.98	0.21	0	18460	12120	11860	11620	11360	11120	11990	11490	90	3480	500	8120	10	1	18088940	2207	-8.11	7.51	12	2.16	-1504.00	1625.00	19190	20231212	-36.43	7000	20240909	74.29	18950	-35.62	20240102	7000	74.29	20240909	18950	-35.62	20240102	7000	74.29	20240909	0.67	N	396270	500	90 억	37598	N	N	5677	N	N
87	20241216	111230	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12210	610	2	5.26	4566305160	369844	78.14	12400	12630	12060	15080	8120	11600	12346.57	0.21	0	18653	12120	11860	11620	11360	11120	11990	11490	90	3480	500	8120	10	1	18088940	2209	-8.12	7.51	12	2.04	-1504.00	1625.00	19190	20231212	-36.37	7000	20240909	74.43	18950	-35.57	20240102	7000	74.43	20240909	18950	-35.57	20240102	7000	74.43	20240909	0.67	N	396270	500	90 억	37598	N	N	5677	N	N
88	20241216	101231	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12250	650	2	5.60	3879103010	313361	66.21	12400	12630	12190	15080	8120	11600	12379.02	0.21	0	23457	12120	11860	11620	11360	11120	11990	11490	90	3480	500	8120	10	1	18088940	2216	-8.14	7.54	12	1.73	-1504.00	1625.00	19190	20231212	-36.16	7000	20240909	75.00	18950	-35.36	20240102	7000	75.00	20240909	18950	-35.36	20240102	7000	75.00	20240909	0.67	N	396270	500	90 억	37598	N	N	5677	N	N
89	20241216	091231	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12260	660	2	5.69	2355430640	189532	40.04	12400	12630	12190	15080	8120	11600	12427.61	0.21	0	21211	12120	11860	11620	11360	11120	11990	11490	90	3480	500	8120	10	1	18088940	2218	-8.15	7.54	12	1.05	-1504.00	1625.00	19190	20231212	-36.11	7000	20240909	75.14	18950	-35.30	20240102	7000	75.14	20240909	18950	-35.30	20240102	7000	75.14	20240909	0.67	N	396270	500	90 억	37598	N	N	5677	N	N
90	20241213	161222	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11600	310	2	2.75	5356510100	462603	87.81	11540	11880	11380	14670	7910	11290	11578.99	0.17	0	9305	12383	11836	11403	10856	10423	11620	10640	90	3380	500	7900	10	1	18088940	2098	-7.71	7.14	12	2.56	-1504.00	1625.00	19190	20231212	-39.55	7000	20240909	65.71	18950	-38.79	20240102	7000	65.71	20240909	18950	-38.79	20240102	7000	65.71	20240909	0.66	N	396270	500	90 억	30020	N	N	5677	N	N
91	20241213	151228	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11580	290	2	2.57	5103263130	440764	83.66	11540	11880	11380	14670	7910	11290	11578.22	0.17	0	7639	12383	11836	11403	10856	10423	11620	10640	90	3380	500	7900	10	1	18088940	2095	-7.70	7.13	12	2.44	-1504.00	1625.00	19190	20231212	-39.66	7000	20240909	65.43	18950	-38.89	20240102	7000	65.43	20240909	18950	-38.89	20240102	7000	65.43	20240909	0.66	N	396270	500	90 억	30020	N	N	157	N	N
92	20241213	141227	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11640	350	2	3.10	4464175090	385776	73.23	11540	11880	11380	14670	7910	11290	11571.94	0.17	0	19458	12383	11836	11403	10856	10423	11620	10640	90	3380	500	7900	10	1	18088940	2106	-7.74	7.16	12	2.13	-1504.00	1625.00	19190	20231212	-39.34	7000	20240909	66.29	18950	-38.58	20240102	7000	66.29	20240909	18950	-38.58	20240102	7000	66.29	20240909	0.66	N	396270	500	90 억	30020	N	N	157	N	N
93	20241213	131229	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11420	130	2	1.15	3765963350	325217	61.73	11540	11880	11380	14670	7910	11290	11579.85	0.17	0	8277	12383	11836	11403	10856	10423	11620	10640	90	3380	500	7900	10	1	18088940	2066	-7.59	7.03	12	1.80	-1504.00	1625.00	19190	20231212	-40.49	7000	20240909	63.14	18950	-39.74	20240102	7000	63.14	20240909	18950	-39.74	20240102	7000	63.14	20240909	0.66	N	396270	500	90 억	30020	N	N	157	N	N
94	20241213	121227	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11430	140	2	1.24	3374133390	290916	55.22	11540	11880	11380	14670	7910	11290	11598.31	0.17	0	1564	12383	11836	11403	10856	10423	11620	10640	90	3380	500	7900	10	1	18088940	2068	-7.60	7.03	12	1.61	-1504.00	1625.00	19190	20231212	-40.44	7000	20240909	63.29	18950	-39.68	20240102	7000	63.29	20240909	18950	-39.68	20240102	7000	63.29	20240909	0.66	N	396270	500	90 억	30020	N	N	157	N	N
95	20241213	111225	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11520	230	2	2.04	2885885000	248217	47.11	11540	11880	11420	14670	7910	11290	11626.46	0.17	0	4546	12383	11836	11403	10856	10423	11620	10640	90	3380	500	7900	10	1	18088940	2084	-7.66	7.09	12	1.37	-1504.00	1625.00	19190	20231212	-39.97	7000	20240909	64.57	18950	-39.21	20240102	7000	64.57	20240909	18950	-39.21	20240102	7000	64.57	20240909	0.66	N	396270	500	90 억	30020	N	N	157	N	N
96	20241213	101218	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11520	230	2	2.04	2518669750	216238	41.04	11540	11880	11420	14670	7910	11290	11647.68	0.17	0	4503	12383	11836	11403	10856	10423	11620	10640	90	3380	500	7900	10	1	18088940	2084	-7.66	7.09	12	1.20	-1504.00	1625.00	19190	20231212	-39.97	7000	20240909	64.57	18950	-39.21	20240102	7000	64.57	20240909	18950	-39.21	20240102	7000	64.57	20240909	0.66	N	396270	500	90 억	30020	N	N	157	N	N
97	20241213	091220	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11800	510	2	4.52	1440348120	123229	23.39	11540	11880	11420	14670	7910	11290	11688.39	0.17	0	33782	12383	11836	11403	10856	10423	11620	10640	90	3380	500	7900	10	1	18088940	2134	-7.85	7.26	12	0.68	-1504.00	1625.00	19190	20231212	-38.51	7000	20240909	68.57	18950	-37.73	20240102	7000	68.57	20240909	18950	-37.73	20240102	7000	68.57	20240909	0.66	N	396270	500	90 억	30020	N	N	157	N	N
98	20241212	161225	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11290	-100	5	-0.88	5920948660	523048	116.36	11390	11950	10970	14800	7980	11390	11320.11	0.27	0	-17174	12316	11852	11576	11112	10836	11715	10975	90	3410	500	7970	10	1	18088940	2042	-7.51	6.95	12	2.89	-1504.00	1625.00	19190	20231212	-41.17	7000	20240909	61.29	18950	-40.42	20240102	7000	61.29	20240909	19190	-41.17	20231212	7000	61.29	20240909	0.65	N	396270	500	90 억	48398	N	N	157	N	N
99	20241212	151219	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11350	-40	5	-0.35	5822739930	514366	114.43	11390	11950	10970	14800	7980	11390	11320.23	0.27	0	-14391	12316	11852	11576	11112	10836	11715	10975	90	3410	500	7970	10	1	18088940	2053	-7.55	6.98	12	2.84	-1504.00	1625.00	19190	20231212	-40.85	7000	20240909	62.14	18950	-40.11	20240102	7000	62.14	20240909	19190	-40.85	20231212	7000	62.14	20240909	0.65	N	396270	500	90 억	48398	N	N	74	N	N
100	20241212	141216	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11210	-180	5	-1.58	5301440610	468230	104.16	11390	11950	10970	14800	7980	11390	11322.30	0.27	0	-19244	12316	11852	11576	11112	10836	11715	10975	90	3410	500	7970	10	1	18088940	2028	-7.45	6.90	12	2.59	-1504.00	1625.00	19190	20231212	-41.58	7000	20240909	60.14	18950	-40.84	20240102	7000	60.14	20240909	19190	-41.58	20231212	7000	60.14	20240909	0.65	N	396270	500	90 억	48398	N	N	74	N	N
101	20241212	131205	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10990	-400	5	-3.51	4869953170	429259	95.49	11390	11950	10970	14800	7980	11390	11345.02	0.27	0	-22332	12316	11852	11576	11112	10836	11715	10975	90	3410	500	7970	10	1	18088940	1988	-7.31	6.76	12	2.37	-1504.00	1625.00	19190	20231212	-42.73	7000	20240909	57.00	18950	-42.01	20240102	7000	57.00	20240909	19190	-42.73	20231212	7000	57.00	20240909	0.65	N	396270	500	90 억	48398	N	N	74	N	N
102	20241212	121159	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11000	-390	5	-3.42	4452608870	391348	87.06	11390	11950	10990	14800	7980	11390	11377.62	0.27	0	-20579	12316	11852	11576	11112	10836	11715	10975	90	3410	500	7970	10	1	18088940	1990	-7.31	6.77	12	2.16	-1504.00	1625.00	19190	20231212	-42.68	7000	20240909	57.14	18950	-41.95	20240102	7000	57.14	20240909	19190	-42.68	20231212	7000	57.14	20240909	0.65	N	396270	500	90 억	48398	N	N	74	N	N
103	20241212	111209	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11150	-240	5	-2.11	3665825720	320282	71.25	11390	11950	11060	14800	7980	11390	11445.62	0.27	0	-13250	12316	11852	11576	11112	10836	11715	10975	90	3410	500	7970	10	1	18088940	2017	-7.41	6.86	12	1.77	-1504.00	1625.00	19190	20231212	-41.90	7000	20240909	59.29	18950	-41.16	20240102	7000	59.29	20240909	19190	-41.90	20231212	7000	59.29	20240909	0.65	N	396270	500	90 억	48398	N	N	74	N	N
104	20241212	101207	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11080	-310	5	-2.72	3057739530	265968	59.17	11390	11950	11060	14800	7980	11390	11496.65	0.27	0	-14421	12316	11852	11576	11112	10836	11715	10975	90	3410	500	7970	10	1	18088940	2004	-7.37	6.82	12	1.47	-1504.00	1625.00	19190	20231212	-42.26	7000	20240909	58.29	18950	-41.53	20240102	7000	58.29	20240909	19190	-42.26	20231212	7000	58.29	20240909	0.65	N	396270	500	90 억	48398	N	N	74	N	N
105	20241212	091218	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11690	300	2	2.63	1084048500	92634	20.61	11390	11950	11390	14800	7980	11390	11702.50	0.27	0	1412	12316	11852	11576	11112	10836	11715	10975	90	3410	500	7970	10	1	18088940	2115	-7.77	7.19	12	0.51	-1504.00	1625.00	19190	20231212	-39.08	7000	20240909	67.00	18950	-38.31	20240102	7000	67.00	20240909	19190	-39.08	20231212	7000	67.00	20240909	0.65	N	396270	500	90 억	48398	N	N	74	N	N
106	20241211	161211	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11390	-70	5	-0.61	5159731130	443927	115.55	11620	12040	11300	14890	8030	11460	11623.38	0.63	0	-66629	11800	11630	11290	11120	10780	11715	11205	90	3430	500	8020	10	1	18088940	2060	-7.57	7.01	12	2.45	-1504.00	1625.00	19190	20231212	-40.65	7000	20240909	62.71	18950	-39.89	20240102	7000	62.71	20240909	19190	-40.65	20231212	7000	62.71	20240909	0.71	N	396270	500	90 억	113254	N	N	74	N	N
107	20241211	151128	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11450	-10	5	-0.09	4973971720	427665	111.32	11620	12040	11300	14890	8030	11460	11630.53	0.63	0	-64531	11800	11630	11290	11120	10780	11715	11205	90	3430	500	8020	10	1	18088940	2071	-7.61	7.05	12	2.36	-1504.00	1625.00	19190	20231212	-40.33	7000	20240909	63.57	18950	-39.58	20240102	7000	63.57	20240909	19190	-40.33	20231212	7000	63.57	20240909	0.71	N	396270	500	90 억	113254	N	N	377	N	N
108	20241211	141220	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11350	-110	5	-0.96	4329508600	370893	96.54	11620	12040	11330	14890	8030	11460	11673.20	0.63	0	-62780	11800	11630	11290	11120	10780	11715	11205	90	3430	500	8020	10	1	18088940	2053	-7.55	6.98	12	2.05	-1504.00	1625.00	19190	20231212	-40.85	7000	20240909	62.14	18950	-40.11	20240102	7000	62.14	20240909	19190	-40.85	20231212	7000	62.14	20240909	0.71	N	396270	500	90 억	113254	N	N	377	N	N
109	20241211	131221	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11510	50	2	0.44	3592467010	306343	79.74	11620	12040	11480	14890	8030	11460	11726.94	0.63	0	-57138	11800	11630	11290	11120	10780	11715	11205	90	3430	500	8020	10	1	18088940	2082	-7.65	7.08	12	1.69	-1504.00	1625.00	19190	20231212	-40.02	7000	20240909	64.43	18950	-39.26	20240102	7000	64.43	20240909	19190	-40.02	20231212	7000	64.43	20240909	0.71	N	396270	500	90 억	113254	N	N	377	N	N
110	20241211	121223	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11540	80	2	0.70	3207222660	272951	71.05	11620	12040	11480	14890	8030	11460	11750.18	0.63	0	-54523	11800	11630	11290	11120	10780	11715	11205	90	3430	500	8020	10	1	18088940	2087	-7.67	7.10	12	1.51	-1504.00	1625.00	19190	20231212	-39.86	7000	20240909	64.86	18950	-39.10	20240102	7000	64.86	20240909	19190	-39.86	20231212	7000	64.86	20240909	0.71	N	396270	500	90 억	113254	N	N	377	N	N
111	20241211	111218	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11610	150	2	1.31	2901101910	246515	64.17	11620	12040	11480	14890	8030	11460	11768.46	0.63	0	-49900	11800	11630	11290	11120	10780	11715	11205	90	3430	500	8020	10	1	18088940	2100	-7.72	7.14	12	1.36	-1504.00	1625.00	19190	20231212	-39.50	7000	20240909	65.86	18950	-38.73	20240102	7000	65.86	20240909	19190	-39.50	20231212	7000	65.86	20240909	0.71	N	396270	500	90 억	113254	N	N	377	N	N
112	20241211	101218	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11670	210	2	1.83	2233946640	189439	49.31	11620	12040	11480	14890	8030	11460	11792.43	0.63	0	-26919	11800	11630	11290	11120	10780	11715	11205	90	3430	500	8020	10	1	18088940	2111	-7.76	7.18	12	1.05	-1504.00	1625.00	19190	20231212	-39.19	7000	20240909	66.71	18950	-38.42	20240102	7000	66.71	20240909	19190	-39.19	20231212	7000	66.71	20240909	0.71	N	396270	500	90 억	113254	N	N	377	N	N
113	20241211	091225	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11890	430	2	3.75	1029398460	87231	22.71	11620	12040	11480	14890	8030	11460	11800.83	0.63	0	4503	11800	11630	11290	11120	10780	11715	11205	90	3430	500	8020	10	1	18088940	2151	-7.91	7.32	12	0.48	-1504.00	1625.00	19190	20231212	-38.04	7000	20240909	69.86	18950	-37.26	20240102	7000	69.86	20240909	19190	-38.04	20231212	7000	69.86	20240909	0.71	N	396270	500	90 억	113254	N	N	377	N	N
114	20241210	161208	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11460	560	2	5.14	4262715600	378594	63.33	10950	11460	10950	14170	7630	10900	11259.24	0.80	0	-30929	11940	11420	11140	10620	10340	11280	10480	90	3270	500	7630	10	1	18088940	2073	-7.62	7.05	12	2.09	-1504.00	1625.00	19190	20231212	-40.28	7000	20240909	63.71	18950	-39.53	20240102	7000	63.71	20240909	19190	-40.28	20231212	7000	63.71	20240909	0.73	N	396270	500	90 억	143834	N	N	377	N	N
115	20241210	151210	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11300	400	2	3.67	4033891160	358550	59.97	10950	11460	10950	14170	7630	10900	11250.71	0.80	0	-26156	11940	11420	11140	10620	10340	11280	10480	90	3270	500	7630	10	1	18088940	2044	-7.51	6.95	12	1.98	-1504.00	1625.00	19190	20231212	-41.12	7000	20240909	61.43	18950	-40.37	20240102	7000	61.43	20240909	19190	-41.12	20231212	7000	61.43	20240909	0.73	N	396270	500	90 억	143834	N	N	289	N	N
116	20241210	141210	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11330	430	2	3.94	3457566080	307656	51.46	10950	11460	10950	14170	7630	10900	11238.58	0.80	0	-7626	11940	11420	11140	10620	10340	11280	10480	90	3270	500	7630	10	1	18088940	2049	-7.53	6.97	12	1.70	-1504.00	1625.00	19190	20231212	-40.96	7000	20240909	61.86	18950	-40.21	20240102	7000	61.86	20240909	19190	-40.96	20231212	7000	61.86	20240909	0.73	N	396270	500	90 억	143834	N	N	289	N	N
117	20241210	131212	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11250	350	2	3.21	3158141860	281027	47.01	10950	11460	10950	14170	7630	10900	11238.04	0.80	0	-11237	11940	11420	11140	10620	10340	11280	10480	90	3270	500	7630	10	1	18088940	2035	-7.48	6.92	12	1.55	-1504.00	1625.00	19190	20231212	-41.38	7000	20240909	60.71	18950	-40.63	20240102	7000	60.71	20240909	19190	-41.38	20231212	7000	60.71	20240909	0.73	N	396270	500	90 억	143834	N	N	289	N	N
118	20241210	121210	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11180	280	2	2.57	2897597560	257821	43.13	10950	11460	10950	14170	7630	10900	11238.99	0.80	0	-16742	11940	11420	11140	10620	10340	11280	10480	90	3270	500	7630	10	1	18088940	2022	-7.43	6.88	12	1.43	-1504.00	1625.00	19190	20231212	-41.74	7000	20240909	59.71	18950	-41.00	20240102	7000	59.71	20240909	19190	-41.74	20231212	7000	59.71	20240909	0.73	N	396270	500	90 억	143834	N	N	289	N	N
119	20241210	111209	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11420	520	2	4.77	2519799640	224342	37.53	10950	11460	10950	14170	7630	10900	11232.18	0.80	0	-15269	11940	11420	11140	10620	10340	11280	10480	90	3270	500	7630	10	1	18088940	2066	-7.59	7.03	12	1.24	-1504.00	1625.00	19190	20231212	-40.49	7000	20240909	63.14	18950	-39.74	20240102	7000	63.14	20240909	19190	-40.49	20231212	7000	63.14	20240909	0.73	N	396270	500	90 억	143834	N	N	289	N	N
120	20241210	101211	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11280	380	2	3.49	1744007550	155690	26.04	10950	11330	10950	14170	7630	10900	11202.09	0.80	0	-11963	11940	11420	11140	10620	10340	11280	10480	90	3270	500	7630	10	1	18088940	2040	-7.50	6.94	12	0.86	-1504.00	1625.00	19190	20231212	-41.22	7000	20240909	61.14	18950	-40.47	20240102	7000	61.14	20240909	19190	-41.22	20231212	7000	61.14	20240909	0.73	N	396270	500	90 억	143834	N	N	289	N	N
121	20241210	091218	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11200	300	2	2.75	597469970	53590	8.96	10950	11250	10950	14170	7630	10900	11149.61	0.80	0	1017	11940	11420	11140	10620	10340	11280	10480	90	3270	500	7630	10	1	18088940	2026	-7.45	6.89	12	0.30	-1504.00	1625.00	19190	20231212	-41.64	7000	20240909	60.00	18950	-40.90	20240102	7000	60.00	20240909	19190	-41.64	20231212	7000	60.00	20240909	0.73	N	396270	500	90 억	143834	N	N	289	N	N
122	20241209	161206	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10900	-1200	5	-9.92	6555726240	589302	62.66	11500	11660	10860	15730	8470	12100	11125.49	0.13	0	121205	13806	12952	12066	11212	10326	12510	10770	90	3630	500	8470	10	1	18088940	1972	-7.25	6.71	12	3.26	-1504.00	1625.00	19620	20231130	-44.44	7000	20240909	55.71	18950	-42.48	20240102	7000	55.71	20240909	19190	-43.20	20231212	7000	55.71	20240909	0.77	N	396270	500	90 억	24065	N	N	289	N	N
123	20241209	151208	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10980	-1120	5	-9.26	6128622050	550189	58.50	11500	11660	10860	15730	8470	12100	11139.12	0.13	0	103431	13806	12952	12066	11212	10326	12510	10770	90	3630	500	8470	10	1	18088940	1986	-7.30	6.76	12	3.04	-1504.00	1625.00	19620	20231130	-44.04	7000	20240909	56.86	18950	-42.06	20240102	7000	56.86	20240909	19190	-42.78	20231212	7000	56.86	20240909	0.77	N	396270	500	90 억	24065	N	N	564	N	N
124	20241209	141207	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11010	-1090	5	-9.01	5352131480	479322	50.96	11500	11660	10860	15730	8470	12100	11166.04	0.13	0	75538	13806	12952	12066	11212	10326	12510	10770	90	3630	500	8470	10	1	18088940	1992	-7.32	6.78	12	2.65	-1504.00	1625.00	19620	20231130	-43.88	7000	20240909	57.29	18950	-41.90	20240102	7000	57.29	20240909	19190	-42.63	20231212	7000	57.29	20240909	0.77	N	396270	500	90 억	24065	N	N	564	N	N
125	20241209	131212	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10970	-1130	5	-9.34	4962767120	443960	47.20	11500	11660	10860	15730	8470	12100	11178.41	0.13	0	69525	13806	12952	12066	11212	10326	12510	10770	90	3630	500	8470	10	1	18088940	1984	-7.29	6.75	12	2.45	-1504.00	1625.00	19620	20231130	-44.09	7000	20240909	56.71	18950	-42.11	20240102	7000	56.71	20240909	19190	-42.83	20231212	7000	56.71	20240909	0.77	N	396270	500	90 억	24065	N	N	564	N	N
126	20241209	121206	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10970	-1130	5	-9.34	4338616740	386934	41.14	11500	11660	10930	15730	8470	12100	11212.80	0.13	0	68638	13806	12952	12066	11212	10326	12510	10770	90	3630	500	8470	10	1	18088940	1984	-7.29	6.75	12	2.14	-1504.00	1625.00	19620	20231130	-44.09	7000	20240909	56.71	18950	-42.11	20240102	7000	56.71	20240909	19190	-42.83	20231212	7000	56.71	20240909	0.77	N	396270	500	90 억	24065	N	N	564	N	N
127	20241209	111208	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11060	-1040	5	-8.60	3334905240	295674	31.44	11500	11660	11020	15730	8470	12100	11278.99	0.13	0	46062	13806	12952	12066	11212	10326	12510	10770	90	3630	500	8470	10	1	18088940	2001	-7.35	6.81	12	1.63	-1504.00	1625.00	19620	20231130	-43.63	7000	20240909	58.00	18950	-41.64	20240102	7000	58.00	20240909	19190	-42.37	20231212	7000	58.00	20240909	0.77	N	396270	500	90 억	24065	N	N	564	N	N
128	20241209	101204	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11310	-790	5	-6.53	2458037020	217131	23.09	11500	11660	11050	15730	8470	12100	11320.52	0.13	0	45179	13806	12952	12066	11212	10326	12510	10770	90	3630	500	8470	10	1	18088940	2046	-7.52	6.96	12	1.20	-1504.00	1625.00	19620	20231130	-42.35	7000	20240909	61.57	18950	-40.32	20240102	7000	61.57	20240909	19190	-41.06	20231212	7000	61.57	20240909	0.77	N	396270	500	90 억	24065	N	N	564	N	N
129	20241209	091158	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11530	-570	5	-4.71	956361150	83520	8.88	11500	11660	11330	15730	8470	12100	11450.67	0.13	0	38847	13806	12952	12066	11212	10326	12510	10770	90	3630	500	8470	10	1	18088940	2086	-7.67	7.10	12	0.46	-1504.00	1625.00	19620	20231130	-41.23	7000	20240909	64.71	18950	-39.16	20240102	7000	64.71	20240909	19190	-39.92	20231212	7000	64.71	20240909	0.77	N	396270	500	90 억	24065	N	N	564	N	N
130	20241206	161156	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12100	-830	5	-6.42	11137202680	936722	324.36	12660	12920	11180	16800	9060	12930	11889.05	0.23	0	-17237	13556	13242	13036	12722	12516	13140	12620	90	3870	500	9050	10	1	18088940	2189	-8.05	7.45	12	5.18	-1504.00	1625.00	19620	20231130	-38.33	7000	20240909	72.86	18950	-36.15	20240102	7000	72.86	20240909	19190	-36.95	20231212	7000	72.86	20240909	0.74	N	396270	500	90 억	41007	N	N	564	N	N
131	20241206	151201	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12070	-860	5	-6.65	10890310550	916279	317.28	12660	12920	11180	16800	9060	12930	11884.88	0.23	0	-18060	13556	13242	13036	12722	12516	13140	12620	90	3870	500	9050	10	1	18088940	2183	-8.03	7.43	12	5.07	-1504.00	1625.00	19620	20231130	-38.48	7000	20240909	72.43	18950	-36.31	20240102	7000	72.43	20240909	19190	-37.10	20231212	7000	72.43	20240909	0.74	N	396270	500	90 억	41007	N	N	0	N	N
132	20241206	141158	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11940	-990	5	-7.66	9823288630	827890	286.67	12660	12920	11180	16800	9060	12930	11864.91	0.23	0	-10257	13556	13242	13036	12722	12516	13140	12620	90	3870	500	9050	10	1	18088940	2160	-7.94	7.35	12	4.58	-1504.00	1625.00	19620	20231130	-39.14	7000	20240909	70.57	18950	-36.99	20240102	7000	70.57	20240909	19190	-37.78	20231212	7000	70.57	20240909	0.74	N	396270	500	90 억	41007	N	N	0	N	N
133	20241206	131159	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11800	-1130	5	-8.74	9338547740	786849	272.46	12660	12920	11180	16800	9060	12930	11867.71	0.23	0	-12812	13556	13242	13036	12722	12516	13140	12620	90	3870	500	9050	10	1	18088940	2134	-7.85	7.26	12	4.35	-1504.00	1625.00	19620	20231130	-39.86	7000	20240909	68.57	18950	-37.73	20240102	7000	68.57	20240909	19190	-38.51	20231212	7000	68.57	20240909	0.74	N	396270	500	90 억	41007	N	N	0	N	N
134	20241206	121150	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11920	-1010	5	-7.81	8847835200	745480	258.14	12660	12920	11180	16800	9060	12930	11868.04	0.23	0	-11444	13556	13242	13036	12722	12516	13140	12620	90	3870	500	9050	10	1	18088940	2156	-7.93	7.34	12	4.12	-1504.00	1625.00	19620	20231130	-39.25	7000	20240909	70.29	18950	-37.10	20240102	7000	70.29	20240909	19190	-37.88	20231212	7000	70.29	20240909	0.74	N	396270	500	90 억	41007	N	N	0	N	N
135	20241206	111149	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11590	-1340	5	-10.36	7707409210	649276	224.82	12660	12920	11180	16800	9060	12930	11870.08	0.23	0	8076	13556	13242	13036	12722	12516	13140	12620	90	3870	500	9050	10	1	18088940	2097	-7.71	7.13	12	3.59	-1504.00	1625.00	19620	20231130	-40.93	7000	20240909	65.57	18950	-38.84	20240102	7000	65.57	20240909	19190	-39.60	20231212	7000	65.57	20240909	0.74	N	396270	500	90 억	41007	N	N	0	N	N
136	20241206	101148	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11620	-1310	5	-10.13	4689443410	387468	134.17	12660	12920	11610	16800	9060	12930	12101.88	0.23	0	-17701	13556	13242	13036	12722	12516	13140	12620	90	3870	500	9050	10	1	18088940	2102	-7.73	7.15	12	2.14	-1504.00	1625.00	19620	20231130	-40.77	7000	20240909	66.00	18950	-38.68	20240102	7000	66.00	20240909	19190	-39.45	20231212	7000	66.00	20240909	0.74	N	396270	500	90 억	41007	N	N	0	N	N
137	20241206	091159	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12160	-770	5	-5.96	1320011230	106483	36.87	12660	12920	12060	16800	9060	12930	12394.32	0.23	0	-5033	13556	13242	13036	12722	12516	13140	12620	90	3870	500	9050	10	1	18088940	2200	-8.09	7.48	12	0.59	-1504.00	1625.00	19620	20231130	-38.02	7000	20240909	73.71	18950	-35.83	20240102	7000	73.71	20240909	19190	-36.63	20231212	7000	73.71	20240909	0.74	N	396270	500	90 억	41007	N	N	0	N	N
138	20241205	161134	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12930	100	2	0.78	3709468510	283303	43.98	13070	13350	12830	16670	8990	12830	13094.28	0.24	0	7141	14076	13452	13076	12452	12076	13265	12265	90	3840	500	8980	10	1	18088940	2339	-8.60	7.96	12	1.57	-1504.00	1625.00	20600	20231128	-37.23	7000	20240909	84.71	18950	-31.77	20240102	7000	84.71	20240909	19190	-32.62	20231212	7000	84.71	20240909	0.74	N	396270	500	90 억	44239	N	N	0	N	N
139	20241205	151142	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12940	110	2	0.86	3568233040	272368	42.29	13070	13350	12830	16670	8990	12830	13100.89	0.24	0	6505	14076	13452	13076	12452	12076	13265	12265	90	3840	500	8980	10	1	18088940	2341	-8.60	7.96	12	1.51	-1504.00	1625.00	20600	20231128	-37.18	7000	20240909	84.86	18950	-31.72	20240102	7000	84.86	20240909	19190	-32.57	20231212	7000	84.86	20240909	0.74	N	396270	500	90 억	44239	N	N	0	N	N
140	20241205	141126	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13180	350	2	2.73	3001224900	228590	35.49	13070	13350	12880	16670	8990	12830	13129.44	0.24	0	3758	14076	13452	13076	12452	12076	13265	12265	90	3840	500	8980	10	1	18088940	2384	-8.76	8.11	12	1.26	-1504.00	1625.00	20600	20231128	-36.02	7000	20240909	88.29	18950	-30.45	20240102	7000	88.29	20240909	19190	-31.32	20231212	7000	88.29	20240909	0.74	N	396270	500	90 억	44239	N	N	0	N	N
141	20241205	131137	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13110	280	2	2.18	2810537390	214121	33.24	13070	13350	12880	16670	8990	12830	13126.09	0.24	0	1921	14076	13452	13076	12452	12076	13265	12265	90	3840	500	8980	10	1	18088940	2371	-8.72	8.07	12	1.18	-1504.00	1625.00	20600	20231128	-36.36	7000	20240909	87.29	18950	-30.82	20240102	7000	87.29	20240909	19190	-31.68	20231212	7000	87.29	20240909	0.74	N	396270	500	90 억	44239	N	N	0	N	N
142	20241205	121136	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13230	400	2	3.12	2638540500	201063	31.22	13070	13350	12880	16670	8990	12830	13123.12	0.24	0	4905	14076	13452	13076	12452	12076	13265	12265	90	3840	500	8980	10	1	18088940	2393	-8.80	8.14	12	1.11	-1504.00	1625.00	20600	20231128	-35.78	7000	20240909	89.00	18950	-30.18	20240102	7000	89.00	20240909	19190	-31.06	20231212	7000	89.00	20240909	0.74	N	396270	500	90 억	44239	N	N	0	N	N
143	20241205	111135	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13310	480	2	3.74	2453788950	187105	29.05	13070	13350	12880	16670	8990	12830	13114.67	0.24	0	9515	14076	13452	13076	12452	12076	13265	12265	90	3840	500	8980	10	1	18088940	2408	-8.85	8.19	12	1.03	-1504.00	1625.00	20600	20231128	-35.39	7000	20240909	90.14	18950	-29.76	20240102	7000	90.14	20240909	19190	-30.64	20231212	7000	90.14	20240909	0.74	N	396270	500	90 억	44239	N	N	0	N	N
144	20241205	101134	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13040	210	2	1.64	1915940230	146458	22.74	13070	13320	12880	16670	8990	12830	13082.04	0.24	0	9996	14076	13452	13076	12452	12076	13265	12265	90	3840	500	8980	10	1	18088940	2359	-8.67	8.02	12	0.81	-1504.00	1625.00	20600	20231128	-36.70	7000	20240909	86.29	18950	-31.19	20240102	7000	86.29	20240909	19190	-32.05	20231212	7000	86.29	20240909	0.74	N	396270	500	90 억	44239	N	N	0	N	N
145	20241205	091141	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12960	130	2	1.01	515489440	39440	6.12	13070	13200	12950	16670	8990	12830	13070.91	0.24	0	-5514	14076	13452	13076	12452	12076	13265	12265	90	3840	500	8980	10	1	18088940	2344	-8.62	7.98	12	0.22	-1504.00	1625.00	20600	20231128	-37.09	7000	20240909	85.14	18950	-31.61	20240102	7000	85.14	20240909	19190	-32.46	20231212	7000	85.14	20240909	0.74	N	396270	500	90 억	44239	N	N	0	N	N
146	20241204	161114	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12830	-1010	5	-7.30	8435590100	639063	124.69	13440	13700	12700	17990	9690	13840	13203.23	0.20	0	-17795	15080	14460	14080	13460	13080	14270	13270	90	4150	500	9680	10	1	18088940	2321	-8.53	7.90	12	3.53	-1504.00	1625.00	20600	20231128	-37.72	7000	20240909	83.29	18950	-32.30	20240102	7000	83.29	20240909	19190	-33.14	20231212	7000	83.29	20240909	0.79	N	396270	500	90 억	36148	N	N	0	N	N
147	20241204	151117	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12750	-1090	5	-7.88	7780670580	587811	114.69	13440	13700	12730	17990	9690	13840	13236.69	0.20	0	-24482	15080	14460	14080	13460	13080	14270	13270	90	4150	500	9680	10	1	18088940	2306	-8.48	7.85	12	3.25	-1504.00	1625.00	20600	20231128	-38.11	7000	20240909	82.14	18950	-32.72	20240102	7000	82.14	20240909	19190	-33.56	20231212	7000	82.14	20240909	0.79	N	396270	500	90 억	36148	N	N	0	N	N
148	20241204	141119	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13140	-700	5	-5.06	5646518340	422134	82.37	13440	13700	13020	17990	9690	13840	13376.13	0.20	0	-25635	15080	14460	14080	13460	13080	14270	13270	90	4150	500	9680	10	1	18088940	2377	-8.74	8.09	12	2.33	-1504.00	1625.00	20600	20231128	-36.21	7000	20240909	87.71	18950	-30.66	20240102	7000	87.71	20240909	19190	-31.53	20231212	7000	87.71	20240909	0.79	N	396270	500	90 억	36148	N	N	0	N	N
149	20241204	131112	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13360	-480	5	-3.47	4636424740	345827	67.48	13440	13700	13020	17990	9690	13840	13406.77	0.20	0	-5829	15080	14460	14080	13460	13080	14270	13270	90	4150	500	9680	10	1	18088940	2417	-8.88	8.22	12	1.91	-1504.00	1625.00	20600	20231128	-35.15	7000	20240909	90.86	18950	-29.50	20240102	7000	90.86	20240909	19190	-30.38	20231212	7000	90.86	20240909	0.79	N	396270	500	90 억	36148	N	N	0	N	N
150	20241204	121107	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13380	-460	5	-3.32	4246546220	316639	61.78	13440	13700	13020	17990	9690	13840	13411.32	0.20	0	12924	15080	14460	14080	13460	13080	14270	13270	90	4150	500	9680	10	1	18088940	2420	-8.90	8.23	12	1.75	-1504.00	1625.00	20600	20231128	-35.05	7000	20240909	91.14	18950	-29.39	20240102	7000	91.14	20240909	19190	-30.28	20231212	7000	91.14	20240909	0.79	N	396270	500	90 억	36148	N	N	0	N	N
151	20241204	111055	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13420	-420	5	-3.03	3668512870	273387	53.34	13440	13700	13020	17990	9690	13840	13418.75	0.20	0	12223	15080	14460	14080	13460	13080	14270	13270	90	4150	500	9680	10	1	18088940	2428	-8.92	8.26	12	1.51	-1504.00	1625.00	20600	20231128	-34.85	7000	20240909	91.71	18950	-29.18	20240102	7000	91.71	20240909	19190	-30.07	20231212	7000	91.71	20240909	0.79	N	396270	500	90 억	36148	N	N	0	N	N
152	20241204	101057	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13340	-500	5	-3.61	2677596800	199983	39.02	13440	13670	13020	17990	9690	13840	13389.12	0.20	0	10796	15080	14460	14080	13460	13080	14270	13270	90	4150	500	9680	10	1	18088940	2413	-8.87	8.21	12	1.11	-1504.00	1625.00	20600	20231128	-35.24	7000	20240909	90.57	18950	-29.60	20240102	7000	90.57	20240909	19190	-30.48	20231212	7000	90.57	20240909	0.79	N	396270	500	90 억	36148	N	N	0	N	N
153	20241204	091119	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13650	-190	5	-1.37	921092260	68387	13.34	13440	13670	13300	17990	9690	13840	13468.82	0.20	0	15039	15080	14460	14080	13460	13080	14270	13270	90	4150	500	9680	10	1	18088940	2469	-9.08	8.40	12	0.38	-1504.00	1625.00	20600	20231128	-33.74	7000	20240909	95.00	18950	-27.97	20240102	7000	95.00	20240909	19190	-28.87	20231212	7000	95.00	20240909	0.79	N	396270	500	90 억	36148	N	N	0	N	N
154	20241203	161203	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13840	-400	5	-2.81	7175250810	510457	93.03	14240	14700	13700	18510	9970	14240	14056.73	0.43	0	-42940	15360	14800	13850	13290	12340	15080	13570	90	4270	500	9960	10	1	18088940	2504	-9.20	8.52	12	2.82	-1504.00	1625.00	20600	20231128	-32.82	7000	20240909	97.71	18950	-26.97	20240102	7000	97.71	20240909	19190	-27.88	20231212	7000	97.71	20240909	0.79	N	396270	500	90 억	77681	N	N	56	N	N
155	20241203	151250	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13840	-400	5	-2.81	6895770860	490244	89.35	14240	14700	13700	18510	9970	14240	14065.89	0.43	0	-41881	15360	14800	13850	13290	12340	15080	13570	90	4270	500	9960	10	1	18088940	2504	-9.20	8.52	12	2.71	-1504.00	1625.00	20600	20231128	-32.82	7000	20240909	97.71	18950	-26.97	20240102	7000	97.71	20240909	19190	-27.88	20231212	7000	97.71	20240909	0.79	N	396270	500	90 억	77681	N	N	56	N	N
156	20241203	141226	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13880	-360	5	-2.53	6198176320	439917	80.17	14240	14700	13700	18510	9970	14240	14089.32	0.43	0	-47720	15360	14800	13850	13290	12340	15080	13570	90	4270	500	9960	10	1	18088940	2511	-9.23	8.54	12	2.43	-1504.00	1625.00	20600	20231128	-32.62	7000	20240909	98.29	18950	-26.75	20240102	7000	98.29	20240909	19190	-27.67	20231212	7000	98.29	20240909	0.79	N	396270	500	90 억	77681	N	N	56	N	N
157	20241203	131224	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13970	-270	5	-1.90	5548954520	392948	71.61	14240	14700	13700	18510	9970	14240	14121.25	0.43	0	-47802	15360	14800	13850	13290	12340	15080	13570	90	4270	500	9960	10	1	18088940	2527	-9.29	8.60	12	2.17	-1504.00	1625.00	20600	20231128	-32.18	7000	20240909	99.57	18950	-26.28	20240102	7000	99.57	20240909	19190	-27.20	20231212	7000	99.57	20240909	0.79	N	396270	500	90 억	77681	N	N	56	N	N
158	20241203	121245	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14000	-240	5	-1.69	4170202280	293311	53.46	14240	14700	13930	18510	9970	14240	14217.66	0.43	0	-47598	15360	14800	13850	13290	12340	15080	13570	90	4270	500	9960	10	1	18088940	2532	-9.31	8.62	12	1.62	-1504.00	1625.00	20600	20231128	-32.04	7000	20240909	100.00	18950	-26.12	20240102	7000	100.00	20240909	19190	-27.05	20231212	7000	100.00	20240909	0.79	N	396270	500	90 억	77681	N	N	56	N	N
159	20241203	111216	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14140	-100	5	-0.70	3614620640	253872	46.27	14240	14700	13930	18510	9970	14240	14237.96	0.43	0	-44001	15360	14800	13850	13290	12340	15080	13570	90	4270	500	9960	10	1	18088940	2558	-9.40	8.70	12	1.40	-1504.00	1625.00	20600	20231128	-31.36	7000	20240909	102.00	18950	-25.38	20240102	7000	102.00	20240909	19190	-26.32	20231212	7000	102.00	20240909	0.79	N	396270	500	90 억	77681	N	N	56	N	N
160	20241203	101202	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14070	-170	5	-1.19	2337834220	163291	29.76	14240	14700	14010	18510	9970	14240	14317.13	0.43	0	-27962	15360	14800	13850	13290	12340	15080	13570	90	4270	500	9960	10	1	18088940	2545	-9.36	8.66	12	0.90	-1504.00	1625.00	20600	20231128	-31.70	7000	20240909	101.00	18950	-25.75	20240102	7000	101.00	20240909	19190	-26.68	20231212	7000	101.00	20240909	0.79	N	396270	500	90 억	77681	N	N	56	N	N
161	20241203	091151	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14260	20	2	0.14	536160200	37541	6.84	14240	14440	14100	18510	9970	14240	14282.34	0.43	0	-12388	15360	14800	13850	13290	12340	15080	13570	90	4270	500	9960	10	1	18088940	2579	-9.48	8.78	12	0.21	-1504.00	1625.00	20600	20231128	-30.78	7000	20240909	103.71	18950	-24.75	20240102	7000	103.71	20240909	19190	-25.69	20231212	7000	103.71	20240909	0.79	N	396270	500	90 억	77681	N	N	56	N	N
162	20241202	161133	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14240	790	2	5.87	7477307920	543864	116.57	13430	14410	12900	17480	9420	13450	13747.37	0.21	0	45139	14710	14080	13720	13090	12730	13900	12910	90	4030	500	9410	10	1	18088940	2576	-9.47	8.76	12	3.01	-1504.00	1625.00	20600	20231128	-30.87	7000	20240909	103.43	18950	-24.85	20240102	7000	103.43	20240909	19190	-25.79	20231212	7000	103.43	20240909	0.81	N	396270	500	90 억	38262	N	N	56	N	N
163	20241202	151347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14260	810	2	6.02	7284233370	530318	113.66	13430	14410	12900	17480	9420	13450	13736.09	0.21	0	45546	14710	14080	13720	13090	12730	13900	12910	90	4030	500	9410	10	1	18088940	2579	-9.48	8.78	12	2.93	-1504.00	1625.00	20600	20231128	-30.78	7000	20240909	103.71	18950	-24.75	20240102	7000	103.71	20240909	19190	-25.69	20231212	7000	103.71	20240909	0.81	N	396270	500	90 억	38262	N	N	0	N	N
164	20241202	141234	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14160	710	2	5.28	6519550700	476538	102.14	13430	14410	12900	17480	9420	13450	13681.52	0.21	0	39888	14710	14080	13720	13090	12730	13900	12910	90	4030	500	9410	10	1	18088940	2561	-9.41	8.71	12	2.63	-1504.00	1625.00	20600	20231128	-31.26	7000	20240909	102.29	18950	-25.28	20240102	7000	102.29	20240909	19190	-26.21	20231212	7000	102.29	20240909	0.81	N	396270	500	90 억	38262	N	N	0	N	N
165	20241202	131148	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13800	350	2	2.60	4609768360	341843	73.27	13430	13880	12900	17480	9420	13450	13485.14	0.21	0	23761	14710	14080	13720	13090	12730	13900	12910	90	4030	500	9410	10	1	18088940	2496	-9.18	8.49	12	1.89	-1504.00	1625.00	20600	20231128	-33.01	7000	20240909	97.14	18950	-27.18	20240102	7000	97.14	20240909	19190	-28.09	20231212	7000	97.14	20240909	0.81	N	396270	500	90 억	38262	N	N	0	N	N
166	20241202	121219	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13770	320	2	2.38	4315372070	320485	68.69	13430	13880	12900	17480	9420	13450	13465.17	0.21	0	18191	14710	14080	13720	13090	12730	13900	12910	90	4030	500	9410	10	1	18088940	2491	-9.16	8.47	12	1.77	-1504.00	1625.00	20600	20231128	-33.16	7000	20240909	96.71	18950	-27.34	20240102	7000	96.71	20240909	19190	-28.24	20231212	7000	96.71	20240909	0.81	N	396270	500	90 억	38262	N	N	0	N	N
167	20241202	111114	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13710	260	2	1.93	3763615250	280458	60.11	13430	13860	12900	17480	9420	13450	13419.43	0.21	0	10126	14710	14080	13720	13090	12730	13900	12910	90	4030	500	9410	10	1	18088940	2480	-9.12	8.44	12	1.55	-1504.00	1625.00	20600	20231128	-33.45	7000	20240909	95.86	18950	-27.65	20240102	7000	95.86	20240909	19190	-28.56	20231212	7000	95.86	20240909	0.81	N	396270	500	90 억	38262	N	N	0	N	N
168	20241202	101126	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13570	120	2	0.89	2782066390	208932	44.78	13430	13720	12900	17480	9420	13450	13315.06	0.21	0	13465	14710	14080	13720	13090	12730	13900	12910	90	4030	500	9410	10	1	18088940	2455	-9.02	8.35	12	1.16	-1504.00	1625.00	20600	20231128	-34.13	7000	20240909	93.86	18950	-28.39	20240102	7000	93.86	20240909	19190	-29.29	20231212	7000	93.86	20240909	0.81	N	396270	500	90 억	38262	N	N	0	N	N
169	20241202	091120	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13610	160	2	1.19	568792000	41895	8.98	13430	13720	13430	17480	9420	13450	13579.46	0.21	0	3767	14710	14080	13720	13090	12730	13900	12910	90	4030	500	9410	10	1	18088940	2462	-9.05	8.38	12	0.23	-1504.00	1625.00	20600	20231128	-33.93	7000	20240909	94.43	18950	-28.18	20240102	7000	94.43	20240909	19190	-29.08	20231212	7000	94.43	20240909	0.81	N	396270	500	90 억	38262	N	N	0	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History