KissMeData/459100/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	161420	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9730	-200	5	-2.01	3384068850	342743	92.58	9810	10080	9690	12900	6960	9930	9887.13	4.00	19534	17648	10530	10230	10080	9780	9630	10155	9705	63	2970	500	6950	10	1	12572000	1223	12.97	3.93	12	2.73	750.00	2477.00	23850	20241120	-59.20	6500	20241120	49.69	23850	-59.20	20241120	6500	49.69	20241120	23850	-59.20	20241120	6500	49.69	20241120	0.34	N	459100	500	62 억		502279	N	N	0	N	00	N
3	20241231	151403	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9730	-200	5	-2.01	3384068850	342743	92.58	9810	10080	9690	12900	6960	9930	9887.13	4.00	19534	17648	10530	10230	10080	9780	9630	10155	9705	63	2970	500	6950	10	1	12572000	1223	12.97	3.93	12	2.73	750.00	2477.00	23850	20241120	-59.20	6500	20241120	49.69	23850	-59.20	20241120	6500	49.69	20241120	23850	-59.20	20241120	6500	49.69	20241120	0.34	N	459100	500	62 억		502279	N	N	0	N	00	N
4	20241231	141411	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9730	-200	5	-2.01	3384068850	342743	92.58	9810	10080	9690	12900	6960	9930	9887.13	4.00	19534	17648	10530	10230	10080	9780	9630	10155	9705	63	2970	500	6950	10	1	12572000	1223	12.97	3.93	12	2.73	750.00	2477.00	23850	20241120	-59.20	6500	20241120	49.69	23850	-59.20	20241120	6500	49.69	20241120	23850	-59.20	20241120	6500	49.69	20241120	0.34	N	459100	500	62 억		502279	N	N	0	N	00	N
5	20241231	131419	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9730	-200	5	-2.01	3384068850	342743	92.58	9810	10080	9690	12900	6960	9930	9887.13	4.00	19534	17648	10530	10230	10080	9780	9630	10155	9705	63	2970	500	6950	10	1	12572000	1223	12.97	3.93	12	2.73	750.00	2477.00	23850	20241120	-59.20	6500	20241120	49.69	23850	-59.20	20241120	6500	49.69	20241120	23850	-59.20	20241120	6500	49.69	20241120	0.34	N	459100	500	62 억		502279	N	N	0	N	00	N
6	20241231	121418	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9730	-200	5	-2.01	3384068850	342743	92.58	9810	10080	9690	12900	6960	9930	9887.13	4.00	19534	17648	10530	10230	10080	9780	9630	10155	9705	63	2970	500	6950	10	1	12572000	1223	12.97	3.93	12	2.73	750.00	2477.00	23850	20241120	-59.20	6500	20241120	49.69	23850	-59.20	20241120	6500	49.69	20241120	23850	-59.20	20241120	6500	49.69	20241120	0.34	N	459100	500	62 억		502279	N	N	0	N	00	N
7	20241231	111418	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9730	-200	5	-2.01	3384068850	342743	92.58	9810	10080	9690	12900	6960	9930	9887.13	4.00	19534	17648	10530	10230	10080	9780	9630	10155	9705	63	2970	500	6950	10	1	12572000	1223	12.97	3.93	12	2.73	750.00	2477.00	23850	20241120	-59.20	6500	20241120	49.69	23850	-59.20	20241120	6500	49.69	20241120	23850	-59.20	20241120	6500	49.69	20241120	0.34	N	459100	500	62 억		502279	N	N	0	N	00	N
8	20241231	101411	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9730	-200	5	-2.01	3384068850	342743	92.58	9810	10080	9690	12900	6960	9930	9887.13	4.00	19534	17648	10530	10230	10080	9780	9630	10155	9705	63	2970	500	6950	10	1	12572000	1223	12.97	3.93	12	2.73	750.00	2477.00	23850	20241120	-59.20	6500	20241120	49.69	23850	-59.20	20241120	6500	49.69	20241120	23850	-59.20	20241120	6500	49.69	20241120	0.34	N	459100	500	62 억		502279	N	N	0	N	00	N
9	20241231	091414	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9730	-200	5	-2.01	3384068850	342743	92.58	9810	10080	9690	12900	6960	9930	9887.13	4.00	19534	17648	10530	10230	10080	9780	9630	10155	9705	63	2970	500	6950	10	1	12572000	1223	12.97	3.93	12	2.73	750.00	2477.00	23850	20241120	-59.20	6500	20241120	49.69	23850	-59.20	20241120	6500	49.69	20241120	23850	-59.20	20241120	6500	49.69	20241120	0.34	N	459100	500	62 억		502279	N	N	0	N	00	N
10	20241230	161404	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9730	-200	5	-2.01	3197361880	323431	87.37	9810	10080	9690	12900	6960	9930	9887.13	3.84	0	17648	10530	10230	10080	9780	9630	10155	9705	63	2970	500	6950	10	1	12572000	1223	12.97	3.93	12	2.57	750.00	2477.00	23850	20241120	-59.20	6500	20241120	49.69	23850	-59.20	20241120	6500	49.69	20241120	23850	-59.20	20241120	6500	49.69	20241120	0.34	N	459100	500	62 억		482745	N	N	0	N	00	N
11	20241230	151414	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9820	-110	5	-1.11	2819409900	284682	76.90	9810	10080	9690	12900	6960	9930	9903.67	3.84	0	10978	10530	10230	10080	9780	9630	10155	9705	63	2970	500	6950	10	1	12572000	1235	13.09	3.96	12	2.26	750.00	2477.00	23850	20241120	-58.83	6500	20241120	51.08	23850	-58.83	20241120	6500	51.08	20241120	23850	-58.83	20241120	6500	51.08	20241120	0.34	N	459100	500	62 억		482745	N	N	0	N	00	N
12	20241230	141413	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9910	-20	5	-0.20	2252031660	226937	61.30	9810	10080	9690	12900	6960	9930	9923.58	3.84	0	12504	10530	10230	10080	9780	9630	10155	9705	63	2970	500	6950	10	1	12572000	1246	13.21	4.00	12	1.81	750.00	2477.00	23850	20241120	-58.45	6500	20241120	52.46	23850	-58.45	20241120	6500	52.46	20241120	23850	-58.45	20241120	6500	52.46	20241120	0.34	N	459100	500	62 억		482745	N	N	0	N	00	N
13	20241230	131416	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9920	-10	5	-0.10	1966497630	198105	53.51	9810	10080	9690	12900	6960	9930	9926.53	3.84	0	5463	10530	10230	10080	9780	9630	10155	9705	63	2970	500	6950	10	1	12572000	1247	13.23	4.00	12	1.58	750.00	2477.00	23850	20241120	-58.41	6500	20241120	52.62	23850	-58.41	20241120	6500	52.62	20241120	23850	-58.41	20241120	6500	52.62	20241120	0.34	N	459100	500	62 억		482745	N	N	0	N	00	N
14	20241230	121410	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9870	-60	5	-0.60	1782220170	179454	48.47	9810	10080	9690	12900	6960	9930	9931.35	3.84	0	3766	10530	10230	10080	9780	9630	10155	9705	63	2970	500	6950	10	1	12572000	1241	13.16	3.98	12	1.43	750.00	2477.00	23850	20241120	-58.62	6500	20241120	51.85	23850	-58.62	20241120	6500	51.85	20241120	23850	-58.62	20241120	6500	51.85	20241120	0.34	N	459100	500	62 억		482745	N	N	0	N	00	N
15	20241230	111406	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9900	-30	5	-0.30	1612952970	162362	43.86	9810	10080	9690	12900	6960	9930	9934.32	3.84	0	3506	10530	10230	10080	9780	9630	10155	9705	63	2970	500	6950	10	1	12572000	1245	13.20	4.00	12	1.29	750.00	2477.00	23850	20241120	-58.49	6500	20241120	52.31	23850	-58.49	20241120	6500	52.31	20241120	23850	-58.49	20241120	6500	52.31	20241120	0.34	N	459100	500	62 억		482745	N	N	0	N	00	N
16	20241230	101410	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9980	50	2	0.50	1094907660	110399	29.82	9810	10080	9690	12900	6960	9930	9917.67	3.84	0	7169	10530	10230	10080	9780	9630	10155	9705	63	2970	500	6950	10	1	12572000	1255	13.31	4.03	12	0.88	750.00	2477.00	23850	20241120	-58.16	6500	20241120	53.54	23850	-58.16	20241120	6500	53.54	20241120	23850	-58.16	20241120	6500	53.54	20241120	0.34	N	459100	500	62 억		482745	N	N	0	N	00	N
17	20241230	091414	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10000	70	2	0.70	452704280	45956	12.41	9810	10020	9690	12900	6960	9930	9849.87	3.84	0	7336	10530	10230	10080	9780	9630	10155	9705	63	2970	500	6950	10	1	12572000	1257	13.33	4.04	12	0.37	750.00	2477.00	23850	20241120	-58.07	6500	20241120	53.85	23850	-58.07	20241120	6500	53.85	20241120	23850	-58.07	20241120	6500	53.85	20241120	0.34	N	459100	500	62 억		482745	N	N	0	N	00	N
18	20241227	161405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9930	-500	5	-4.79	3581676610	355421	12.20	10380	10380	9930	13550	7310	10430	10075.47	3.95	0	-13576	12510	11470	10810	9770	9110	11990	10290	63	3120	500	7300	10	1	12572000	1248	13.24	4.01	12	2.83	750.00	2477.00	23850	20241120	-58.36	6500	20241120	52.77	23850	-58.36	20241120	6500	52.77	20241120	23850	-58.36	20241120	6500	52.77	20241120	0.24	N	459100	500	62 억		496321	N	N	0	N	00	N
19	20241227	151405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9990	-440	5	-4.22	3385858150	335730	11.52	10380	10380	9950	13550	7310	10430	10082.45	3.95	0	-12657	12510	11470	10810	9770	9110	11990	10290	63	3120	500	7300	10	1	12572000	1256	13.32	4.03	12	2.67	750.00	2477.00	23850	20241120	-58.11	6500	20241120	53.69	23850	-58.11	20241120	6500	53.69	20241120	23850	-58.11	20241120	6500	53.69	20241120	0.24	N	459100	500	62 억		496321	N	N	0	N	00	N
20	20241227	141407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10030	-400	5	-3.84	2777449040	274929	9.43	10380	10380	9950	13550	7310	10430	10099.39	3.95	0	-16961	12510	11470	10810	9770	9110	11990	10290	63	3120	500	7300	10	1	12572000	1261	13.37	4.05	12	2.19	750.00	2477.00	23850	20241120	-57.95	6500	20241120	54.31	23850	-57.95	20241120	6500	54.31	20241120	23850	-57.95	20241120	6500	54.31	20241120	0.24	N	459100	500	62 억		496321	N	N	0	N	00	N
21	20241227	131405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9960	-470	5	-4.51	2570091380	254192	8.72	10380	10380	9950	13550	7310	10430	10107.62	3.95	0	-18755	12510	11470	10810	9770	9110	11990	10290	63	3120	500	7300	10	1	12572000	1252	13.28	4.02	12	2.02	750.00	2477.00	23850	20241120	-58.24	6500	20241120	53.23	23850	-58.24	20241120	6500	53.23	20241120	23850	-58.24	20241120	6500	53.23	20241120	0.24	N	459100	500	62 억		496321	N	N	0	N	00	N
22	20241227	121406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9960	-470	5	-4.51	2377674790	234950	8.06	10380	10380	9950	13550	7310	10430	10116.55	3.95	0	-19148	12510	11470	10810	9770	9110	11990	10290	63	3120	500	7300	10	1	12572000	1252	13.28	4.02	12	1.87	750.00	2477.00	23850	20241120	-58.24	6500	20241120	53.23	23850	-58.24	20241120	6500	53.23	20241120	23850	-58.24	20241120	6500	53.23	20241120	0.24	N	459100	500	62 억		496321	N	N	0	N	00	N
23	20241227	111404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10060	-370	5	-3.55	1951057500	192322	6.60	10380	10380	10010	13550	7310	10430	10140.95	3.95	0	-17114	12510	11470	10810	9770	9110	11990	10290	63	3120	500	7300	10	1	12572000	1265	13.41	4.06	12	1.53	750.00	2477.00	23850	20241120	-57.82	6500	20241120	54.77	23850	-57.82	20241120	6500	54.77	20241120	23850	-57.82	20241120	6500	54.77	20241120	0.24	N	459100	500	62 억		496321	N	N	0	N	00	N
24	20241227	101404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10160	-270	5	-2.59	1351942890	132900	4.56	10380	10380	10030	13550	7310	10430	10167.65	3.95	0	-10428	12510	11470	10810	9770	9110	11990	10290	63	3120	500	7300	10	1	12572000	1277	13.55	4.10	12	1.06	750.00	2477.00	23850	20241120	-57.40	6500	20241120	56.31	23850	-57.40	20241120	6500	56.31	20241120	23850	-57.40	20241120	6500	56.31	20241120	0.24	N	459100	500	62 억		496321	N	N	0	N	00	N
25	20241227	091409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10180	-250	5	-2.40	784835520	76961	2.64	10380	10380	10030	13550	7310	10430	10189.96	3.95	0	-13252	12510	11470	10810	9770	9110	11990	10290	63	3120	500	7300	10	1	12572000	1280	13.57	4.11	12	0.61	750.00	2477.00	23850	20241120	-57.32	6500	20241120	56.62	23850	-57.32	20241120	6500	56.62	20241120	23850	-57.32	20241120	6500	56.62	20241120	0.24	N	459100	500	62 억		496321	N	N	0	N	00	N
26	20241226	161358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10430	350	2	3.47	32095719080	2885919	679.58	10320	11850	10150	13100	7060	10080	11122.07	3.93	0	1941	10800	10440	10220	9860	9640	10330	9750	63	3020	500	7050	10	1	12572000	1311	13.91	4.21	12	22.96	750.00	2477.00	23850	20241120	-56.27	6500	20241120	60.46	23850	-56.27	20241120	6500	60.46	20241120	23850	-56.27	20241120	6500	60.46	20241120	0.09	N	459100	500	62 억		494531	N	N	0	N	00	N
27	20241226	151356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10460	380	2	3.77	31638296910	2842105	669.26	10320	11850	10150	13100	7060	10080	11132.01	3.93	0	6345	10800	10440	10220	9860	9640	10330	9750	63	3020	500	7050	10	1	12572000	1315	13.95	4.22	12	22.61	750.00	2477.00	23850	20241120	-56.14	6500	20241120	60.92	23850	-56.14	20241120	6500	60.92	20241120	23850	-56.14	20241120	6500	60.92	20241120	0.09	N	459100	500	62 억		494531	N	N	0	N	00	N
28	20241226	141354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10520	440	2	4.37	30635879810	2745859	646.60	10320	11850	10150	13100	7060	10080	11157.14	3.93	0	6009	10800	10440	10220	9860	9640	10330	9750	63	3020	500	7050	10	1	12572000	1323	14.03	4.25	12	21.84	750.00	2477.00	23850	20241120	-55.89	6500	20241120	61.85	23850	-55.89	20241120	6500	61.85	20241120	23850	-55.89	20241120	6500	61.85	20241120	0.09	N	459100	500	62 억		494531	N	N	0	N	00	N
29	20241226	131355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10540	460	2	4.56	29797349930	2665846	627.75	10320	11850	10150	13100	7060	10080	11177.46	3.93	0	10619	10800	10440	10220	9860	9640	10330	9750	63	3020	500	7050	10	1	12572000	1325	14.05	4.26	12	21.20	750.00	2477.00	23850	20241120	-55.81	6500	20241120	62.15	23850	-55.81	20241120	6500	62.15	20241120	23850	-55.81	20241120	6500	62.15	20241120	0.09	N	459100	500	62 억		494531	N	N	0	N	00	N
30	20241226	121353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10680	600	2	5.95	29133116410	2603197	613.00	10320	11850	10150	13100	7060	10080	11191.30	3.93	0	17601	10800	10440	10220	9860	9640	10330	9750	63	3020	500	7050	10	1	12572000	1343	14.24	4.31	12	20.71	750.00	2477.00	23850	20241120	-55.22	6500	20241120	64.31	23850	-55.22	20241120	6500	64.31	20241120	23850	-55.22	20241120	6500	64.31	20241120	0.09	N	459100	500	62 억		494531	N	N	0	N	00	N
31	20241226	111352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10640	560	2	5.56	27999981080	2496387	587.85	10320	11850	10150	13100	7060	10080	11216.22	3.93	0	8855	10800	10440	10220	9860	9640	10330	9750	63	3020	500	7050	10	1	12572000	1338	14.19	4.30	12	19.86	750.00	2477.00	23850	20241120	-55.39	6500	20241120	63.69	23850	-55.39	20241120	6500	63.69	20241120	23850	-55.39	20241120	6500	63.69	20241120	0.09	N	459100	500	62 억		494531	N	N	0	N	00	N
32	20241226	101355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11050	970	2	9.62	24073856120	2134193	502.56	10320	11850	10150	13100	7060	10080	11280.10	3.93	0	-2196	10800	10440	10220	9860	9640	10330	9750	63	3020	500	7050	10	1	12572000	1389	14.73	4.46	12	16.98	750.00	2477.00	23850	20241120	-53.67	6500	20241120	70.00	23850	-53.67	20241120	6500	70.00	20241120	23850	-53.67	20241120	6500	70.00	20241120	0.09	N	459100	500	62 억		494531	N	N	0	N	00	N
33	20241226	091350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10670	590	2	5.85	1584382510	150278	35.39	10320	10840	10150	13100	7060	10080	10543.13	3.93	0	15192	10800	10440	10220	9860	9640	10330	9750	63	3020	500	7050	10	1	12572000	1341	14.23	4.31	12	1.20	750.00	2477.00	23850	20241120	-55.26	6500	20241120	64.15	23850	-55.26	20241120	6500	64.15	20241120	23850	-55.26	20241120	6500	64.15	20241120	0.09	N	459100	500	62 억		494531	N	N	0	N	00	N
34	20241224	161352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10080	-550	5	-5.17	4189984980	410647	14.55	10450	10580	10000	13810	7450	10630	10203.46	4.09	0	-19224	12456	11542	10626	9712	8796	12000	10170	63	3180	500	7440	10	1	12572000	1267	13.44	4.07	12	3.27	750.00	2477.00	23850	20241120	-57.74	6500	20241120	55.08	23850	-57.74	20241120	6500	55.08	20241120	23850	-57.74	20241120	6500	55.08	20241120	0.01	N	459100	500	62 억		513573	N	N	0	N	00	N
35	20241224	151353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10050	-580	5	-5.46	3973852940	389246	13.79	10450	10580	10000	13810	7450	10630	10208.93	4.09	0	-21091	12456	11542	10626	9712	8796	12000	10170	63	3180	500	7440	10	1	12572000	1263	13.40	4.06	12	3.10	750.00	2477.00	23850	20241120	-57.86	6500	20241120	54.62	23850	-57.86	20241120	6500	54.62	20241120	23850	-57.86	20241120	6500	54.62	20241120	0.01	N	459100	500	62 억		513573	N	N	0	N	00	N
36	20241224	141349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10120	-510	5	-4.80	3554983110	347721	12.32	10450	10580	10000	13810	7450	10630	10223.48	4.09	0	-21274	12456	11542	10626	9712	8796	12000	10170	63	3180	500	7440	10	1	12572000	1272	13.49	4.09	12	2.77	750.00	2477.00	23850	20241120	-57.57	6500	20241120	55.69	23850	-57.57	20241120	6500	55.69	20241120	23850	-57.57	20241120	6500	55.69	20241120	0.01	N	459100	500	62 억		513573	N	N	0	N	00	N
37	20241224	131351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10170	-460	5	-4.33	3321826340	324805	11.51	10450	10580	10000	13810	7450	10630	10226.94	4.09	0	-21018	12456	11542	10626	9712	8796	12000	10170	63	3180	500	7440	10	1	12572000	1279	13.56	4.11	12	2.58	750.00	2477.00	23850	20241120	-57.36	6500	20241120	56.46	23850	-57.36	20241120	6500	56.46	20241120	23850	-57.36	20241120	6500	56.46	20241120	0.01	N	459100	500	62 억		513573	N	N	0	N	00	N
38	20241224	121353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10320	-310	5	-2.92	3062350290	299350	10.61	10450	10580	10000	13810	7450	10630	10229.78	4.09	0	-22038	12456	11542	10626	9712	8796	12000	10170	63	3180	500	7440	10	1	12572000	1297	13.76	4.17	12	2.38	750.00	2477.00	23850	20241120	-56.73	6500	20241120	58.77	23850	-56.73	20241120	6500	58.77	20241120	23850	-56.73	20241120	6500	58.77	20241120	0.01	N	459100	500	62 억		513573	N	N	0	N	00	N
39	20241224	111352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10120	-510	5	-4.80	2630123050	257143	9.11	10450	10580	10000	13810	7450	10630	10228.00	4.09	0	-20027	12456	11542	10626	9712	8796	12000	10170	63	3180	500	7440	10	1	12572000	1272	13.49	4.09	12	2.05	750.00	2477.00	23850	20241120	-57.57	6500	20241120	55.69	23850	-57.57	20241120	6500	55.69	20241120	23850	-57.57	20241120	6500	55.69	20241120	0.01	N	459100	500	62 억		513573	N	N	0	N	00	N
40	20241224	101351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10050	-580	5	-5.46	2161735360	210687	7.47	10450	10580	10030	13810	7450	10630	10260.13	4.09	0	-16139	12456	11542	10626	9712	8796	12000	10170	63	3180	500	7440	10	1	12572000	1263	13.40	4.06	12	1.68	750.00	2477.00	23850	20241120	-57.86	6500	20241120	54.62	23850	-57.86	20241120	6500	54.62	20241120	23850	-57.86	20241120	6500	54.62	20241120	0.01	N	459100	500	62 억		513573	N	N	0	N	00	N
41	20241224	091358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10390	-240	5	-2.26	743746430	71540	2.53	10450	10580	10280	13810	7450	10630	10395.70	4.09	0	-1200	12456	11542	10626	9712	8796	12000	10170	63	3180	500	7440	10	1	12572000	1306	13.85	4.19	12	0.57	750.00	2477.00	23850	20241120	-56.44	6500	20241120	59.85	23850	-56.44	20241120	6500	59.85	20241120	23850	-56.44	20241120	6500	59.85	20241120	0.01	N	459100	500	62 억		513573	N	N	0	N	00	N
42	20241223	161342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10630	640	2	6.41	30732616550	2791072	477.08	10000	11540	9710	12980	7000	9990	11012.73	3.93	0	19320	11210	10600	10210	9600	9210	10405	9405	63	2990	500	6990	10	1	12572000	1336	14.17	4.29	12	22.20	750.00	2477.00	23850	20241120	-55.43	6500	20241120	63.54	23850	-55.43	20241120	6500	63.54	20241120	23850	-55.43	20241120	6500	63.54	20241120	0.00	N	459100	500	62 억		494325	N	N	0	N	00	N
43	20241223	151346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10710	720	2	7.21	30130357260	2734490	467.41	10000	11540	9710	12980	7000	9990	11019.90	3.93	0	18600	11210	10600	10210	9600	9210	10405	9405	63	2990	500	6990	10	1	12572000	1346	14.28	4.32	12	21.75	750.00	2477.00	23850	20241120	-55.09	6500	20241120	64.77	23850	-55.09	20241120	6500	64.77	20241120	23850	-55.09	20241120	6500	64.77	20241120	0.00	N	459100	500	62 억		494325	N	N	0	N	00	N
44	20241223	141342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10830	840	2	8.41	29089815660	2637191	450.77	10000	11540	9710	12980	7000	9990	11031.93	3.93	0	9709	11210	10600	10210	9600	9210	10405	9405	63	2990	500	6990	10	1	12572000	1362	14.44	4.37	12	20.98	750.00	2477.00	23850	20241120	-54.59	6500	20241120	66.62	23850	-54.59	20241120	6500	66.62	20241120	23850	-54.59	20241120	6500	66.62	20241120	0.00	N	459100	500	62 억		494325	N	N	0	N	00	N
45	20241223	131341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10750	760	2	7.61	24348287010	2205174	376.93	10000	11540	9710	12980	7000	9990	11043.04	3.93	0	-1067	11210	10600	10210	9600	9210	10405	9405	63	2990	500	6990	10	1	12572000	1351	14.33	4.34	12	17.54	750.00	2477.00	23850	20241120	-54.93	6500	20241120	65.38	23850	-54.93	20241120	6500	65.38	20241120	23850	-54.93	20241120	6500	65.38	20241120	0.00	N	459100	500	62 억		494325	N	N	0	N	00	N
46	20241223	121345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11080	1090	2	10.91	20510870630	1852434	316.64	10000	11540	9710	12980	7000	9990	11074.35	3.93	0	-20040	11210	10600	10210	9600	9210	10405	9405	63	2990	500	6990	10	1	12572000	1393	14.77	4.47	12	14.73	750.00	2477.00	23850	20241120	-53.54	6500	20241120	70.46	23850	-53.54	20241120	6500	70.46	20241120	23850	-53.54	20241120	6500	70.46	20241120	0.00	N	459100	500	62 억		494325	N	N	0	N	00	N
47	20241223	111339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9930	-60	5	-0.60	1859487030	186954	31.96	10000	10200	9710	12980	7000	9990	9945.43	3.93	0	746	11210	10600	10210	9600	9210	10405	9405	63	2990	500	6990	10	1	12572000	1248	13.24	4.01	12	1.49	750.00	2477.00	23850	20241120	-58.36	6500	20241120	52.77	23850	-58.36	20241120	6500	52.77	20241120	23850	-58.36	20241120	6500	52.77	20241120	0.00	N	459100	500	62 억		494325	N	N	0	N	00	N
48	20241223	101333	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9930	-60	5	-0.60	1516630440	152514	26.07	10000	10200	9710	12980	7000	9990	9943.18	3.93	0	6457	11210	10600	10210	9600	9210	10405	9405	63	2990	500	6990	10	1	12572000	1248	13.24	4.01	12	1.21	750.00	2477.00	23850	20241120	-58.36	6500	20241120	52.77	23850	-58.36	20241120	6500	52.77	20241120	23850	-58.36	20241120	6500	52.77	20241120	0.00	N	459100	500	62 억		494325	N	N	0	N	00	N
49	20241223	091339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10020	30	2	0.30	658963790	65544	11.20	10000	10200	9980	12980	7000	9990	10057.20	3.93	0	-426	11210	10600	10210	9600	9210	10405	9405	63	2990	500	6990	10	1	12572000	1260	13.36	4.05	12	0.52	750.00	2477.00	23850	20241120	-57.99	6500	20241120	54.15	23850	-57.99	20241120	6500	54.15	20241120	23850	-57.99	20241120	6500	54.15	20241120	0.00	N	459100	500	62 억		494325	N	N	0	N	00	N
50	20241220	161333	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9990	-920	5	-8.43	5773098690	567790	99.61	10610	10820	9820	14180	7640	10910	10169.30	3.88	0	12170	11650	11280	11070	10700	10490	11175	10595	62	3270	500	7630	10	1	12416000	1240	13.32	4.03	12	4.57	750.00	2477.00	23850	20241120	-58.11	6500	20241120	53.69	23850	-58.11	20241120	6500	53.69	20241120	23850	-58.11	20241120	6500	53.69	20241120	0.00	N	459100	500	62 억		482098	N	N	0	N	00	N
51	20241220	151337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9930	-980	5	-8.98	5227003340	513352	90.06	10610	10820	9820	14180	7640	10910	10182.04	3.88	0	15484	11650	11280	11070	10700	10490	11175	10595	62	3270	500	7630	10	1	12416000	1233	13.24	4.01	12	4.13	750.00	2477.00	23850	20241120	-58.36	6500	20241120	52.77	23850	-58.36	20241120	6500	52.77	20241120	23850	-58.36	20241120	6500	52.77	20241120	0.00	N	459100	500	62 억		482098	N	N	0	N	00	N
52	20241220	141334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9970	-940	5	-8.62	4292363550	419088	73.52	10610	10820	9970	14180	7640	10910	10242.08	3.88	0	10553	11650	11280	11070	10700	10490	11175	10595	62	3270	500	7630	10	1	12416000	1238	13.29	4.03	12	3.38	750.00	2477.00	23850	20241120	-58.20	6500	20241120	53.38	23850	-58.20	20241120	6500	53.38	20241120	23850	-58.20	20241120	6500	53.38	20241120	0.00	N	459100	500	62 억		482098	N	N	0	N	00	N
53	20241220	131333	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10030	-880	5	-8.07	3838486250	373700	65.56	10610	10820	10000	14180	7640	10910	10271.49	3.88	0	6771	11650	11280	11070	10700	10490	11175	10595	62	3270	500	7630	10	1	12416000	1245	13.37	4.05	12	3.01	750.00	2477.00	23850	20241120	-57.95	6500	20241120	54.31	23850	-57.95	20241120	6500	54.31	20241120	23850	-57.95	20241120	6500	54.31	20241120	0.00	N	459100	500	62 억		482098	N	N	0	N	00	N
54	20241220	121331	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10030	-880	5	-8.07	3365360470	326532	57.28	10610	10820	10030	14180	7640	10910	10306.28	3.88	0	2698	11650	11280	11070	10700	10490	11175	10595	62	3270	500	7630	10	1	12416000	1245	13.37	4.05	12	2.63	750.00	2477.00	23850	20241120	-57.95	6500	20241120	54.31	23850	-57.95	20241120	6500	54.31	20241120	23850	-57.95	20241120	6500	54.31	20241120	0.00	N	459100	500	62 억		482098	N	N	0	N	00	N
55	20241220	111331	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10110	-800	5	-7.33	2778878490	268316	47.07	10610	10820	10100	14180	7640	10910	10356.64	3.88	0	-2295	11650	11280	11070	10700	10490	11175	10595	62	3270	500	7630	10	1	12416000	1255	13.48	4.08	12	2.16	750.00	2477.00	23850	20241120	-57.61	6500	20241120	55.54	23850	-57.61	20241120	6500	55.54	20241120	23850	-57.61	20241120	6500	55.54	20241120	0.00	N	459100	500	62 억		482098	N	N	0	N	00	N
56	20241220	101333	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10370	-540	5	-4.95	1725815000	165014	28.95	10610	10820	10300	14180	7640	10910	10458.47	3.88	0	-898	11650	11280	11070	10700	10490	11175	10595	62	3270	500	7630	10	1	12416000	1288	13.83	4.19	12	1.33	750.00	2477.00	23850	20241120	-56.52	6500	20241120	59.54	23850	-56.52	20241120	6500	59.54	20241120	23850	-56.52	20241120	6500	59.54	20241120	0.00	N	459100	500	62 억		482098	N	N	0	N	00	N
57	20241220	091335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10480	-430	5	-3.94	649074300	61243	10.74	10610	10820	10340	14180	7640	10910	10598.10	3.88	0	-3957	11650	11280	11070	10700	10490	11175	10595	62	3270	500	7630	10	1	12416000	1301	13.97	4.23	12	0.49	750.00	2477.00	23850	20241120	-56.06	6500	20241120	61.23	23850	-56.06	20241120	6500	61.23	20241120	23850	-56.06	20241120	6500	61.23	20241120	0.00	N	459100	500	62 억		482098	N	N	0	N	00	N
58	20241219	161327	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10910	-870	5	-7.39	6158210190	556577	56.09	11260	11440	10860	15310	8250	11780	11064.83	3.94	0	-7062	12686	12232	11946	11492	11206	12460	11720	62	3530	500	8240	10	1	12416000	1355	14.55	4.40	12	4.48	750.00	2477.00	23850	20241120	-54.26	6500	20241120	67.85	23850	-54.26	20241120	6500	67.85	20241120	23850	-54.26	20241120	6500	67.85	20241120	0.00	N	459100	500	62 억		489255	N	N	0	N	00	N
59	20241219	151327	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10910	-870	5	-7.39	5956416170	538078	54.23	11260	11440	10860	15310	8250	11780	11069.71	3.94	0	-7455	12686	12232	11946	11492	11206	12460	11720	62	3530	500	8240	10	1	12416000	1355	14.55	4.40	12	4.33	750.00	2477.00	23850	20241120	-54.26	6500	20241120	67.85	23850	-54.26	20241120	6500	67.85	20241120	23850	-54.26	20241120	6500	67.85	20241120	0.00	N	459100	500	62 억		489255	N	N	0	N	00	N
60	20241219	141329	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11040	-740	5	-6.28	5096819850	459461	46.30	11260	11440	10960	15310	8250	11780	11092.94	3.94	0	-2359	12686	12232	11946	11492	11206	12460	11720	62	3530	500	8240	10	1	12416000	1371	14.72	4.46	12	3.70	750.00	2477.00	23850	20241120	-53.71	6500	20241120	69.85	23850	-53.71	20241120	6500	69.85	20241120	23850	-53.71	20241120	6500	69.85	20241120	0.00	N	459100	500	62 억		489255	N	N	0	N	00	N
61	20241219	131328	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11050	-730	5	-6.20	4499101040	405393	40.86	11260	11440	10960	15310	8250	11780	11098.00	3.94	0	-3350	12686	12232	11946	11492	11206	12460	11720	62	3530	500	8240	10	1	12416000	1372	14.73	4.46	12	3.27	750.00	2477.00	23850	20241120	-53.67	6500	20241120	70.00	23850	-53.67	20241120	6500	70.00	20241120	23850	-53.67	20241120	6500	70.00	20241120	0.00	N	459100	500	62 억		489255	N	N	0	N	00	N
62	20241219	121330	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11060	-720	5	-6.11	4112939990	370415	37.33	11260	11440	10960	15310	8250	11780	11103.47	3.94	0	-7956	12686	12232	11946	11492	11206	12460	11720	62	3530	500	8240	10	1	12416000	1373	14.75	4.47	12	2.98	750.00	2477.00	23850	20241120	-53.63	6500	20241120	70.15	23850	-53.63	20241120	6500	70.15	20241120	23850	-53.63	20241120	6500	70.15	20241120	0.00	N	459100	500	62 억		489255	N	N	0	N	00	N
63	20241219	111327	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10970	-810	5	-6.88	3706560290	333532	33.61	11260	11440	10970	15310	8250	11780	11112.92	3.94	0	-6520	12686	12232	11946	11492	11206	12460	11720	62	3530	500	8240	10	1	12416000	1362	14.63	4.43	12	2.69	750.00	2477.00	23850	20241120	-54.00	6500	20241120	68.77	23850	-54.00	20241120	6500	68.77	20241120	23850	-54.00	20241120	6500	68.77	20241120	0.00	N	459100	500	62 억		489255	N	N	0	N	00	N
64	20241219	101319	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11090	-690	5	-5.86	2490025530	223136	22.49	11260	11440	11030	15310	8250	11780	11159.03	3.94	0	4065	12686	12232	11946	11492	11206	12460	11720	62	3530	500	8240	10	1	12416000	1377	14.79	4.48	12	1.80	750.00	2477.00	23850	20241120	-53.50	6500	20241120	70.62	23850	-53.50	20241120	6500	70.62	20241120	23850	-53.50	20241120	6500	70.62	20241120	0.00	N	459100	500	62 억		489255	N	N	0	N	00	N
65	20241219	091330	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11070	-710	5	-6.03	1261817830	112688	11.36	11260	11440	11030	15310	8250	11780	11197.08	3.94	0	8259	12686	12232	11946	11492	11206	12460	11720	62	3530	500	8240	10	1	12416000	1374	14.76	4.47	12	0.91	750.00	2477.00	23850	20241120	-53.58	6500	20241120	70.31	23850	-53.58	20241120	6500	70.31	20241120	23850	-53.58	20241120	6500	70.31	20241120	0.00	N	459100	500	62 억		489255	N	N	0	N	00	N
66	20241218	161323	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11780	140	2	1.20	11647088090	969192	132.10	11670	12400	11660	15130	8150	11640	12017.89	4.04	0	-12494	12513	12076	11793	11356	11073	11935	11215	62	3490	500	8140	10	1	12416000	1463	15.71	4.76	12	7.81	750.00	2477.00	23850	20241120	-50.61	6500	20241120	81.23	23850	-50.61	20241120	6500	81.23	20241120	23850	-50.61	20241120	6500	81.23	20241120	0.00	N	459100	500	62 억		501638	N	N	0	N	00	N
67	20241218	151327	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11750	110	2	0.95	11297658350	939503	128.05	11670	12400	11660	15130	8150	11640	12025.36	4.04	0	-11746	12513	12076	11793	11356	11073	11935	11215	62	3490	500	8140	10	1	12416000	1459	15.67	4.74	12	7.57	750.00	2477.00	23850	20241120	-50.73	6500	20241120	80.77	23850	-50.73	20241120	6500	80.77	20241120	23850	-50.73	20241120	6500	80.77	20241120	0.00	N	459100	500	62 억		501638	N	N	0	N	00	N
68	20241218	141317	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11920	280	2	2.41	10236586380	849910	115.84	11670	12400	11660	15130	8150	11640	12044.57	4.04	0	-14265	12513	12076	11793	11356	11073	11935	11215	62	3490	500	8140	10	1	12416000	1480	15.89	4.81	12	6.85	750.00	2477.00	23850	20241120	-50.02	6500	20241120	83.38	23850	-50.02	20241120	6500	83.38	20241120	23850	-50.02	20241120	6500	83.38	20241120	0.00	N	459100	500	62 억		501638	N	N	0	N	00	N
69	20241218	131327	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11980	340	2	2.92	9665367490	802120	109.33	11670	12400	11660	15130	8150	11640	12050.05	4.04	0	-8184	12513	12076	11793	11356	11073	11935	11215	62	3490	500	8140	10	1	12416000	1487	15.97	4.84	12	6.46	750.00	2477.00	23850	20241120	-49.77	6500	20241120	84.31	23850	-49.77	20241120	6500	84.31	20241120	23850	-49.77	20241120	6500	84.31	20241120	0.00	N	459100	500	62 억		501638	N	N	0	N	00	N
70	20241218	121318	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12080	440	2	3.78	8641393020	717184	97.75	11670	12400	11660	15130	8150	11640	12049.37	4.04	0	-4185	12513	12076	11793	11356	11073	11935	11215	62	3490	500	8140	10	1	12416000	1500	16.11	4.88	12	5.78	750.00	2477.00	23850	20241120	-49.35	6500	20241120	85.85	23850	-49.35	20241120	6500	85.85	20241120	23850	-49.35	20241120	6500	85.85	20241120	0.00	N	459100	500	62 억		501638	N	N	0	N	00	N
71	20241218	111318	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11910	270	2	2.32	8074431780	669892	91.31	11670	12400	11660	15130	8150	11640	12053.66	4.04	0	-2842	12513	12076	11793	11356	11073	11935	11215	62	3490	500	8140	10	1	12416000	1479	15.88	4.81	12	5.40	750.00	2477.00	23850	20241120	-50.06	6500	20241120	83.23	23850	-50.06	20241120	6500	83.23	20241120	23850	-50.06	20241120	6500	83.23	20241120	0.00	N	459100	500	62 억		501638	N	N	0	N	00	N
72	20241218	101326	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12090	450	2	3.87	7125682870	590537	80.49	11670	12400	11660	15130	8150	11640	12066.83	4.04	0	2156	12513	12076	11793	11356	11073	11935	11215	62	3490	500	8140	10	1	12416000	1501	16.12	4.88	12	4.76	750.00	2477.00	23850	20241120	-49.31	6500	20241120	86.00	23850	-49.31	20241120	6500	86.00	20241120	23850	-49.31	20241120	6500	86.00	20241120	0.00	N	459100	500	62 억		501638	N	N	0	N	00	N
73	20241218	091330	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12000	360	2	3.09	1798053650	150854	20.56	11670	12090	11660	15130	8150	11640	11920.16	4.04	0	-4609	12513	12076	11793	11356	11073	11935	11215	62	3490	500	8140	10	1	12416000	1490	16.00	4.84	12	1.21	750.00	2477.00	23850	20241120	-49.69	6500	20241120	84.62	23850	-49.69	20241120	6500	84.62	20241120	23850	-49.69	20241120	6500	84.62	20241120	0.00	N	459100	500	62 억		501638	N	N	0	N	00	N
74	20241217	161320	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11640	-590	5	-4.82	8343693290	709629	74.91	12230	12230	11510	15890	8570	12230	11757.87	3.93	0	12996	13510	12870	12540	11900	11570	12705	11735	62	3660	500	8560	10	1	12416000	1445	15.52	4.70	12	5.72	750.00	2477.00	23850	20241120	-51.19	6500	20241120	79.08	23850	-51.19	20241120	6500	79.08	20241120	23850	-51.19	20241120	6500	79.08	20241120	0.00	N	459100	500	62 억		488125	N	N	0	N	00	N
75	20241217	151325	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11580	-650	5	-5.31	7952087100	675875	71.35	12230	12230	11510	15890	8570	12230	11765.34	3.93	0	15089	13510	12870	12540	11900	11570	12705	11735	62	3660	500	8560	10	1	12416000	1438	15.44	4.68	12	5.44	750.00	2477.00	23850	20241120	-51.45	6500	20241120	78.15	23850	-51.45	20241120	6500	78.15	20241120	23850	-51.45	20241120	6500	78.15	20241120	0.00	N	459100	500	62 억		488125	N	N	0	N	00	N
76	20241217	141316	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11590	-640	5	-5.23	6913364760	586010	61.86	12230	12230	11560	15890	8570	12230	11797.05	3.93	0	28286	13510	12870	12540	11900	11570	12705	11735	62	3660	500	8560	10	1	12416000	1439	15.45	4.68	12	4.72	750.00	2477.00	23850	20241120	-51.40	6500	20241120	78.31	23850	-51.40	20241120	6500	78.31	20241120	23850	-51.40	20241120	6500	78.31	20241120	0.00	N	459100	500	62 억		488125	N	N	0	N	00	N
77	20241217	131306	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11670	-560	5	-4.58	6161214290	521330	55.03	12230	12230	11580	15890	8570	12230	11817.95	3.93	0	32225	13510	12870	12540	11900	11570	12705	11735	62	3660	500	8560	10	1	12416000	1449	15.56	4.71	12	4.20	750.00	2477.00	23850	20241120	-51.07	6500	20241120	79.54	23850	-51.07	20241120	6500	79.54	20241120	23850	-51.07	20241120	6500	79.54	20241120	0.00	N	459100	500	62 억		488125	N	N	0	N	00	N
78	20241217	121233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11630	-600	5	-4.91	5536048320	467652	49.37	12230	12230	11580	15890	8570	12230	11837.63	3.93	0	29722	13510	12870	12540	11900	11570	12705	11735	62	3660	500	8560	10	1	12416000	1444	15.51	4.70	12	3.77	750.00	2477.00	23850	20241120	-51.24	6500	20241120	78.92	23850	-51.24	20241120	6500	78.92	20241120	23850	-51.24	20241120	6500	78.92	20241120	0.00	N	459100	500	62 억		488125	N	N	0	N	00	N
79	20241217	111300	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11710	-520	5	-4.25	4991232990	421022	44.44	12230	12230	11580	15890	8570	12230	11854.69	3.93	0	28994	13510	12870	12540	11900	11570	12705	11735	62	3660	500	8560	10	1	12416000	1454	15.61	4.73	12	3.39	750.00	2477.00	23850	20241120	-50.90	6500	20241120	80.15	23850	-50.90	20241120	6500	80.15	20241120	23850	-50.90	20241120	6500	80.15	20241120	0.00	N	459100	500	62 억		488125	N	N	0	N	00	N
80	20241217	101306	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11660	-570	5	-4.66	4009801280	337056	35.58	12230	12230	11580	15890	8570	12230	11896.15	3.93	0	25445	13510	12870	12540	11900	11570	12705	11735	62	3660	500	8560	10	1	12416000	1448	15.55	4.71	12	2.71	750.00	2477.00	23850	20241120	-51.11	6500	20241120	79.38	23850	-51.11	20241120	6500	79.38	20241120	23850	-51.11	20241120	6500	79.38	20241120	0.00	N	459100	500	62 억		488125	N	N	0	N	00	N
81	20241217	091323	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12140	-90	5	-0.74	914129420	75290	7.95	12230	12230	12050	15890	8570	12230	12140.97	3.93	0	1598	13510	12870	12540	11900	11570	12705	11735	62	3660	500	8560	10	1	12416000	1507	16.19	4.90	12	0.61	750.00	2477.00	23850	20241120	-49.10	6500	20241120	86.77	23850	-49.10	20241120	6500	86.77	20241120	23850	-49.10	20241120	6500	86.77	20241120	0.00	N	459100	500	62 억		488125	N	N	0	N	00	N
82	20241216	161312	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12230	-660	5	-5.12	11394931480	898467	53.47	13110	13180	12210	16750	9030	12890	12682.91	4.00	0	-7255	14123	13506	13163	12546	12203	13335	12375	62	3860	500	9020	10	1	12416000	1518	16.31	4.94	12	7.24	750.00	2477.00	23850	20241120	-48.72	6500	20241120	88.15	23850	-48.72	20241120	6500	88.15	20241120	23850	-48.72	20241120	6500	88.15	20241120	0.00	N	459100	500	62 억		496994	N	N	0	N	00	N
83	20241216	151322	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12300	-590	5	-4.58	10771748460	847640	50.44	13110	13180	12210	16750	9030	12890	12707.26	4.00	0	-8245	14123	13506	13163	12546	12203	13335	12375	62	3860	500	9020	10	1	12416000	1527	16.40	4.97	12	6.83	750.00	2477.00	23850	20241120	-48.43	6500	20241120	89.23	23850	-48.43	20241120	6500	89.23	20241120	23850	-48.43	20241120	6500	89.23	20241120	0.00	N	459100	500	62 억		496994	N	N	0	N	00	N
84	20241216	141320	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12360	-530	5	-4.11	9251166650	723744	43.07	13110	13180	12320	16750	9030	12890	12781.91	4.00	0	-14510	14123	13506	13163	12546	12203	13335	12375	62	3860	500	9020	10	1	12416000	1535	16.48	4.99	12	5.83	750.00	2477.00	23850	20241120	-48.18	6500	20241120	90.15	23850	-48.18	20241120	6500	90.15	20241120	23850	-48.18	20241120	6500	90.15	20241120	0.00	N	459100	500	62 억		496994	N	N	0	N	00	N
85	20241216	131322	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12350	-540	5	-4.19	8310557010	647808	38.55	13110	13180	12350	16750	9030	12890	12828.44	4.00	0	-17076	14123	13506	13163	12546	12203	13335	12375	62	3860	500	9020	10	1	12416000	1533	16.47	4.99	12	5.22	750.00	2477.00	23850	20241120	-48.22	6500	20241120	90.00	23850	-48.22	20241120	6500	90.00	20241120	23850	-48.22	20241120	6500	90.00	20241120	0.00	N	459100	500	62 억		496994	N	N	0	N	00	N
86	20241216	121321	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12790	-100	5	-0.78	6447622810	499479	29.72	13110	13180	12680	16750	9030	12890	12908.81	4.00	0	-2758	14123	13506	13163	12546	12203	13335	12375	62	3860	500	9020	10	1	12416000	1588	17.05	5.16	12	4.02	750.00	2477.00	23850	20241120	-46.37	6500	20241120	96.77	23850	-46.37	20241120	6500	96.77	20241120	23850	-46.37	20241120	6500	96.77	20241120	0.00	N	459100	500	62 억		496994	N	N	0	N	00	N
87	20241216	111320	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12720	-170	5	-1.32	5337909210	412606	24.55	13110	13180	12680	16750	9030	12890	12937.42	4.00	0	6609	14123	13506	13163	12546	12203	13335	12375	62	3860	500	9020	10	1	12416000	1579	16.96	5.14	12	3.32	750.00	2477.00	23850	20241120	-46.67	6500	20241120	95.69	23850	-46.67	20241120	6500	95.69	20241120	23850	-46.67	20241120	6500	95.69	20241120	0.00	N	459100	500	62 억		496994	N	N	0	N	00	N
88	20241216	101321	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12970	80	2	0.62	4074139370	314278	18.70	13110	13180	12680	16750	9030	12890	12964.23	4.00	0	17520	14123	13506	13163	12546	12203	13335	12375	62	3860	500	9020	10	1	12416000	1610	17.29	5.24	12	2.53	750.00	2477.00	23850	20241120	-45.62	6500	20241120	99.54	23850	-45.62	20241120	6500	99.54	20241120	23850	-45.62	20241120	6500	99.54	20241120	0.00	N	459100	500	62 억		496994	N	N	0	N	00	N
89	20241216	091322	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12960	70	2	0.54	2289262210	176294	10.49	13110	13180	12680	16750	9030	12890	12987.20	4.00	0	16558	14123	13506	13163	12546	12203	13335	12375	62	3860	500	9020	10	1	12416000	1609	17.28	5.23	12	1.42	750.00	2477.00	23850	20241120	-45.66	6500	20241120	99.38	23850	-45.66	20241120	6500	99.38	20241120	23850	-45.66	20241120	6500	99.38	20241120	0.00	N	459100	500	62 억		496994	N	N	0	N	00	N
90	20241213	161312	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12890	-1120	5	-7.99	21692753080	1630738	13.09	13640	13780	12820	18210	9810	14010	13305.03	4.35	0	-45363	15983	14996	14443	13456	12903	14720	13180	62	4200	500	9800	10	1	12416000	1600	17.19	5.20	12	13.13	750.00	2477.00	23850	20241120	-45.95	6500	20241120	98.31	23850	-45.95	20241120	6500	98.31	20241120	23850	-45.95	20241120	6500	98.31	20241120	0.00	N	459100	500	62 억		540451	N	N	0	N	00	N
91	20241213	151318	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12910	-1100	5	-7.85	20327946650	1524794	12.24	13640	13780	12870	18210	9810	14010	13331.57	4.35	0	-44871	15983	14996	14443	13456	12903	14720	13180	62	4200	500	9800	10	1	12416000	1603	17.21	5.21	12	12.28	750.00	2477.00	23850	20241120	-45.87	6500	20241120	98.62	23850	-45.87	20241120	6500	98.62	20241120	23850	-45.87	20241120	6500	98.62	20241120	0.00	N	459100	500	62 억		540451	N	N	0	N	00	N
92	20241213	141317	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13260	-750	5	-5.35	16191263680	1207276	9.69	13640	13780	13100	18210	9810	14010	13411.37	4.35	0	-30952	15983	14996	14443	13456	12903	14720	13180	62	4200	500	9800	10	1	12416000	1646	17.68	5.35	12	9.72	750.00	2477.00	23850	20241120	-44.40	6500	20241120	104.00	23850	-44.40	20241120	6500	104.00	20241120	23850	-44.40	20241120	6500	104.00	20241120	0.00	N	459100	500	62 억		540451	N	N	0	N	00	N
93	20241213	131318	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13280	-730	5	-5.21	14732251070	1097424	8.81	13640	13780	13100	18210	9810	14010	13424.35	4.35	0	-22266	15983	14996	14443	13456	12903	14720	13180	62	4200	500	9800	10	1	12416000	1649	17.71	5.36	12	8.84	750.00	2477.00	23850	20241120	-44.32	6500	20241120	104.31	23850	-44.32	20241120	6500	104.31	20241120	23850	-44.32	20241120	6500	104.31	20241120	0.00	N	459100	500	62 억		540451	N	N	0	N	00	N
94	20241213	121318	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13320	-690	5	-4.93	13752836600	1023694	8.22	13640	13780	13100	18210	9810	14010	13434.48	4.35	0	-19458	15983	14996	14443	13456	12903	14720	13180	62	4200	500	9800	10	1	12416000	1654	17.76	5.38	12	8.24	750.00	2477.00	23850	20241120	-44.15	6500	20241120	104.92	23850	-44.15	20241120	6500	104.92	20241120	23850	-44.15	20241120	6500	104.92	20241120	0.00	N	459100	500	62 억		540451	N	N	0	N	00	N
95	20241213	111316	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13280	-730	5	-5.21	12889692520	958777	7.70	13640	13780	13100	18210	9810	14010	13443.85	4.35	0	-21334	15983	14996	14443	13456	12903	14720	13180	62	4200	500	9800	10	1	12416000	1649	17.71	5.36	12	7.72	750.00	2477.00	23850	20241120	-44.32	6500	20241120	104.31	23850	-44.32	20241120	6500	104.31	20241120	23850	-44.32	20241120	6500	104.31	20241120	0.00	N	459100	500	62 억		540451	N	N	0	N	00	N
96	20241213	101308	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13130	-880	5	-6.28	10540164760	781695	6.27	13640	13780	13110	18210	9810	14010	13483.68	4.35	0	-12198	15983	14996	14443	13456	12903	14720	13180	62	4200	500	9800	10	1	12416000	1630	17.51	5.30	12	6.30	750.00	2477.00	23850	20241120	-44.95	6500	20241120	102.00	23850	-44.95	20241120	6500	102.00	20241120	23850	-44.95	20241120	6500	102.00	20241120	0.00	N	459100	500	62 억		540451	N	N	0	N	00	N
97	20241213	091309	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13580	-430	5	-3.07	3988544810	292779	2.35	13640	13780	13470	18210	9810	14010	13622.96	4.35	0	1388	15983	14996	14443	13456	12903	14720	13180	62	4200	500	9800	10	1	12416000	1686	18.11	5.48	12	2.36	750.00	2477.00	23850	20241120	-43.06	6500	20241120	108.92	23850	-43.06	20241120	6500	108.92	20241120	23850	-43.06	20241120	6500	108.92	20241120	0.00	N	459100	500	62 억		540451	N	N	0	N	00	N
98	20241212	161314	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14010	600	2	4.47	182174295530	12332562	569.12	14320	15430	13890	17430	9390	13410	14773.01	3.81	0	67949	13956	13682	13366	13092	12776	13820	13230	62	4020	500	9380	10	1	12416000	1739	18.68	5.66	12	99.33	750.00	2477.00	23850	20241120	-41.26	6500	20241120	115.54	23850	-41.26	20241120	6500	115.54	20241120	23850	-41.26	20241120	6500	115.54	20241120	0.00	N	459100	500	62 억		472721	N	N	0	N	00	N
99	20241212	151309	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14110	700	2	5.22	179657181340	12153411	560.85	14320	15430	13890	17430	9390	13410	14782.45	3.81	0	52982	13956	13682	13366	13092	12776	13820	13230	62	4020	500	9380	10	1	12416000	1752	18.81	5.70	12	97.89	750.00	2477.00	23850	20241120	-40.84	6500	20241120	117.08	23850	-40.84	20241120	6500	117.08	20241120	23850	-40.84	20241120	6500	117.08	20241120	0.00	N	459100	500	62 억		472721	N	N	0	N	00	N
100	20241212	141306	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14510	1100	2	8.20	169845595570	11466491	529.15	14320	15430	13890	17430	9390	13410	14812.34	3.81	0	2425	13956	13682	13366	13092	12776	13820	13230	62	4020	500	9380	10	1	12416000	1802	19.35	5.86	12	92.35	750.00	2477.00	23850	20241120	-39.16	6500	20241120	123.23	23850	-39.16	20241120	6500	123.23	20241120	23850	-39.16	20241120	6500	123.23	20241120	0.00	N	459100	500	62 억		472721	N	N	0	N	00	N
101	20241212	131255	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14950	1540	2	11.48	155876616600	10512603	485.13	14320	15430	13890	17430	9390	13410	14827.59	3.81	0	51936	13956	13682	13366	13092	12776	13820	13230	62	4020	500	9380	10	1	12416000	1856	19.93	6.04	12	84.67	750.00	2477.00	23850	20241120	-37.32	6500	20241120	130.00	23850	-37.32	20241120	6500	130.00	20241120	23850	-37.32	20241120	6500	130.00	20241120	0.00	N	459100	500	62 억		472721	N	N	0	N	00	N
102	20241212	121248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14830	1420	2	10.59	137529284360	9298376	429.10	14320	15430	13890	17430	9390	13410	14790.68	3.81	0	84143	13956	13682	13366	13092	12776	13820	13230	62	4020	500	9380	10	1	12416000	1841	19.77	5.99	12	74.89	750.00	2477.00	23850	20241120	-37.82	6500	20241120	128.15	23850	-37.82	20241120	6500	128.15	20241120	23850	-37.82	20241120	6500	128.15	20241120	0.00	N	459100	500	62 억		472721	N	N	0	N	00	N
103	20241212	111258	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15040	1630	2	12.16	121260223580	8212362	378.98	14320	15430	13890	17430	9390	13410	14765.57	3.81	0	130522	13956	13682	13366	13092	12776	13820	13230	62	4020	500	9380	10	1	12416000	1867	20.05	6.07	12	66.14	750.00	2477.00	23850	20241120	-36.94	6500	20241120	131.38	23850	-36.94	20241120	6500	131.38	20241120	23850	-36.94	20241120	6500	131.38	20241120	0.00	N	459100	500	62 억		472721	N	N	0	N	00	N
104	20241212	101259	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15080	1670	2	12.45	65752886950	4542812	209.64	14320	15130	13890	17430	9390	13410	14474.05	3.81	0	155169	13956	13682	13366	13092	12776	13820	13230	62	4020	500	9380	10	1	12416000	1872	20.11	6.09	12	36.59	750.00	2477.00	23850	20241120	-36.77	6500	20241120	132.00	23850	-36.77	20241120	6500	132.00	20241120	23850	-36.77	20241120	6500	132.00	20241120	0.00	N	459100	500	62 억		472721	N	N	0	N	00	N
105	20241212	091307	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14560	1150	2	8.58	26968970200	1874332	86.50	14320	14740	14030	17430	9390	13410	14388.58	3.81	0	59134	13956	13682	13366	13092	12776	13820	13230	62	4020	500	9380	10	1	12416000	1808	19.41	5.88	12	15.10	750.00	2477.00	23850	20241120	-38.95	6500	20241120	124.00	23850	-38.95	20241120	6500	124.00	20241120	23850	-38.95	20241120	6500	124.00	20241120	0.00	N	459100	500	62 억		472721	N	N	0	N	00	N
106	20241211	161300	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13410	10	2	0.07	22665527320	1697993	42.23	13400	13640	13050	17420	9380	13400	13344.44	3.95	0	-16993	14213	13806	13373	12966	12533	14010	13170	62	4020	500	9380	10	1	12416000	1665	17.88	5.41	12	13.68	750.00	2477.00	23850	20241120	-43.77	6500	20241120	106.31	23850	-43.77	20241120	6500	106.31	20241120	23850	-43.77	20241120	6500	106.31	20241120	0.00	N	459100	500	62 억		489969	N	N	0	N	00	N
107	20241211	151205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13250	-150	5	-1.12	19594784490	1469333	36.54	13400	13640	13050	17420	9380	13400	13335.82	3.95	0	-18547	14213	13806	13373	12966	12533	14010	13170	62	4020	500	9380	10	1	12416000	1645	17.67	5.35	12	11.83	750.00	2477.00	23850	20241120	-44.44	6500	20241120	103.85	23850	-44.44	20241120	6500	103.85	20241120	23850	-44.44	20241120	6500	103.85	20241120	0.00	N	459100	500	62 억		489969	N	N	0	N	00	N
108	20241211	141310	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13200	-200	5	-1.49	17126583740	1282397	31.89	13400	13640	13100	17420	9380	13400	13355.12	3.95	0	-18637	14213	13806	13373	12966	12533	14010	13170	62	4020	500	9380	10	1	12416000	1639	17.60	5.33	12	10.33	750.00	2477.00	23850	20241120	-44.65	6500	20241120	103.08	23850	-44.65	20241120	6500	103.08	20241120	23850	-44.65	20241120	6500	103.08	20241120	0.00	N	459100	500	62 억		489969	N	N	0	N	00	N
109	20241211	131312	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13230	-170	5	-1.27	16162853050	1209626	30.08	13400	13640	13100	17420	9380	13400	13361.85	3.95	0	-16427	14213	13806	13373	12966	12533	14010	13170	62	4020	500	9380	10	1	12416000	1643	17.64	5.34	12	9.74	750.00	2477.00	23850	20241120	-44.53	6500	20241120	103.54	23850	-44.53	20241120	6500	103.54	20241120	23850	-44.53	20241120	6500	103.54	20241120	0.00	N	459100	500	62 억		489969	N	N	0	N	00	N
110	20241211	121312	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13240	-160	5	-1.19	15106298150	1129902	28.10	13400	13640	13100	17420	9380	13400	13369.55	3.95	0	-15406	14213	13806	13373	12966	12533	14010	13170	62	4020	500	9380	10	1	12416000	1644	17.65	5.35	12	9.10	750.00	2477.00	23850	20241120	-44.49	6500	20241120	103.69	23850	-44.49	20241120	6500	103.69	20241120	23850	-44.49	20241120	6500	103.69	20241120	0.00	N	459100	500	62 억		489969	N	N	0	N	00	N
111	20241211	111308	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13240	-160	5	-1.19	13425043160	1002802	24.94	13400	13640	13180	17420	9380	13400	13387.53	3.95	0	-11436	14213	13806	13373	12966	12533	14010	13170	62	4020	500	9380	10	1	12416000	1644	17.65	5.35	12	8.08	750.00	2477.00	23850	20241120	-44.49	6500	20241120	103.69	23850	-44.49	20241120	6500	103.69	20241120	23850	-44.49	20241120	6500	103.69	20241120	0.00	N	459100	500	62 억		489969	N	N	0	N	00	N
112	20241211	101308	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13370	-30	5	-0.22	11301494350	843419	20.97	13400	13640	13180	17420	9380	13400	13399.62	3.95	0	3241	14213	13806	13373	12966	12533	14010	13170	62	4020	500	9380	10	1	12416000	1660	17.83	5.40	12	6.79	750.00	2477.00	23850	20241120	-43.94	6500	20241120	105.69	23850	-43.94	20241120	6500	105.69	20241120	23850	-43.94	20241120	6500	105.69	20241120	0.00	N	459100	500	62 억		489969	N	N	0	N	00	N
113	20241211	091315	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13310	-90	5	-0.67	3702963610	277351	6.90	13400	13490	13250	17420	9380	13400	13351.11	3.95	0	-739	14213	13806	13373	12966	12533	14010	13170	62	4020	500	9380	10	1	12416000	1653	17.75	5.37	12	2.23	750.00	2477.00	23850	20241120	-44.19	6500	20241120	104.77	23850	-44.19	20241120	6500	104.77	20241120	23850	-44.19	20241120	6500	104.77	20241120	0.00	N	459100	500	62 억		489969	N	N	0	N	00	N
114	20241210	161257	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13400	170	2	1.28	52415423520	3919690	63.68	13100	13780	12940	17190	9270	13230	13372.40	3.92	0	2312	14883	14056	13103	12276	11323	14470	12690	62	3960	500	9260	10	1	12416000	1664	17.87	5.41	12	31.57	750.00	2477.00	23850	20241120	-43.82	6500	20241120	106.15	23850	-43.82	20241120	6500	106.15	20241120	23850	-43.82	20241120	6500	106.15	20241120	0.00	N	459100	500	62 억		487182	N	N	0	N	00	N
115	20241210	151300	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13200	-30	5	-0.23	48589492520	3633437	59.03	13100	13780	12940	17190	9270	13230	13372.88	3.92	0	25965	14883	14056	13103	12276	11323	14470	12690	62	3960	500	9260	10	1	12416000	1639	17.60	5.33	12	29.26	750.00	2477.00	23850	20241120	-44.65	6500	20241120	103.08	23850	-44.65	20241120	6500	103.08	20241120	23850	-44.65	20241120	6500	103.08	20241120	0.00	N	459100	500	62 억		487182	N	N	0	N	00	N
116	20241210	141300	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13220	-10	5	-0.08	45177586930	3374703	54.82	13100	13780	12940	17190	9270	13230	13387.14	3.92	0	30518	14883	14056	13103	12276	11323	14470	12690	62	3960	500	9260	10	1	12416000	1641	17.63	5.34	12	27.18	750.00	2477.00	23850	20241120	-44.57	6500	20241120	103.38	23850	-44.57	20241120	6500	103.38	20241120	23850	-44.57	20241120	6500	103.38	20241120	0.00	N	459100	500	62 억		487182	N	N	0	N	00	N
117	20241210	131301	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13140	-90	5	-0.68	41957889200	3131116	50.87	13100	13780	12940	17190	9270	13230	13400.31	3.92	0	21953	14883	14056	13103	12276	11323	14470	12690	62	3960	500	9260	10	1	12416000	1631	17.52	5.30	12	25.22	750.00	2477.00	23850	20241120	-44.91	6500	20241120	102.15	23850	-44.91	20241120	6500	102.15	20241120	23850	-44.91	20241120	6500	102.15	20241120	0.00	N	459100	500	62 억		487182	N	N	0	N	00	N
118	20241210	121258	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13140	-90	5	-0.68	37284898540	2774350	45.07	13100	13780	12940	17190	9270	13230	13439.16	3.92	0	54701	14883	14056	13103	12276	11323	14470	12690	62	3960	500	9260	10	1	12416000	1631	17.52	5.30	12	22.34	750.00	2477.00	23850	20241120	-44.91	6500	20241120	102.15	23850	-44.91	20241120	6500	102.15	20241120	23850	-44.91	20241120	6500	102.15	20241120	0.00	N	459100	500	62 억		487182	N	N	0	N	00	N
119	20241210	111259	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13650	420	2	3.17	31697569320	2357560	38.30	13100	13780	12940	17190	9270	13230	13445.09	3.92	0	73846	14883	14056	13103	12276	11323	14470	12690	62	3960	500	9260	10	1	12416000	1695	18.20	5.51	12	18.99	750.00	2477.00	23850	20241120	-42.77	6500	20241120	110.00	23850	-42.77	20241120	6500	110.00	20241120	23850	-42.77	20241120	6500	110.00	20241120	0.00	N	459100	500	62 억		487182	N	N	0	N	00	N
120	20241210	101300	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13360	130	2	0.98	15094963150	1138092	18.49	13100	13460	12940	17190	9270	13230	13263.40	3.92	0	73546	14883	14056	13103	12276	11323	14470	12690	62	3960	500	9260	10	1	12416000	1659	17.81	5.39	12	9.17	750.00	2477.00	23850	20241120	-43.98	6500	20241120	105.54	23850	-43.98	20241120	6500	105.54	20241120	23850	-43.98	20241120	6500	105.54	20241120	0.00	N	459100	500	62 억		487182	N	N	0	N	00	N
121	20241210	091308	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13290	60	2	0.45	7120059300	537162	8.73	13100	13460	12940	17190	9270	13230	13254.97	3.92	0	89339	14883	14056	13103	12276	11323	14470	12690	62	3960	500	9260	10	1	12416000	1650	17.72	5.37	12	4.33	750.00	2477.00	23850	20241120	-44.28	6500	20241120	104.46	23850	-44.28	20241120	6500	104.46	20241120	23850	-44.28	20241120	6500	104.46	20241120	0.00	N	459100	500	62 억		487182	N	N	0	N	00	N
122	20241209	161254	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13230	730	2	5.84	78446428290	5967046	51.56	13060	13930	12150	16250	8750	12500	13144.97	4.48	0	-72402	15120	13810	13120	11810	11120	13465	11465	62	3750	500	8750	10	1	12416000	1643	17.64	5.34	12	48.06	750.00	2477.00	23850	20241120	-44.53	6500	20241120	103.54	23850	-44.53	20241120	6500	103.54	20241120	23850	-44.53	20241120	6500	103.54	20241120	0.00	N	459100	500	62 억		555971	N	N	0	N	00	N
123	20241209	151258	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12770	270	2	2.16	73393819650	5581262	48.23	13060	13930	12150	16250	8750	12500	13150.05	4.48	0	-73695	15120	13810	13120	11810	11120	13465	11465	62	3750	500	8750	10	1	12416000	1586	17.03	5.16	12	44.95	750.00	2477.00	23850	20241120	-46.46	6500	20241120	96.46	23850	-46.46	20241120	6500	96.46	20241120	23850	-46.46	20241120	6500	96.46	20241120	0.00	N	459100	500	62 억		555971	N	N	0	N	00	N
124	20241209	141255	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12770	270	2	2.16	67601751750	5123192	44.27	13060	13930	12150	16250	8750	12500	13195.26	4.48	0	-87455	15120	13810	13120	11810	11120	13465	11465	62	3750	500	8750	10	1	12416000	1586	17.03	5.16	12	41.26	750.00	2477.00	23850	20241120	-46.46	6500	20241120	96.46	23850	-46.46	20241120	6500	96.46	20241120	23850	-46.46	20241120	6500	96.46	20241120	0.00	N	459100	500	62 억		555971	N	N	0	N	00	N
125	20241209	131300	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12330	-170	5	-1.36	56559245570	4260126	36.81	13060	13930	12150	16250	8750	12500	13276.45	4.48	0	-84144	15120	13810	13120	11810	11120	13465	11465	62	3750	500	8750	10	1	12416000	1531	16.44	4.98	12	34.31	750.00	2477.00	23850	20241120	-48.30	6500	20241120	89.69	23850	-48.30	20241120	6500	89.69	20241120	23850	-48.30	20241120	6500	89.69	20241120	0.00	N	459100	500	62 억		555971	N	N	0	N	00	N
126	20241209	121256	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12750	250	2	2.00	51296171130	3837856	33.16	13060	13930	12730	16250	8750	12500	13365.87	4.48	0	-80635	15120	13810	13120	11810	11120	13465	11465	62	3750	500	8750	10	1	12416000	1583	17.00	5.15	12	30.91	750.00	2477.00	23850	20241120	-46.54	6500	20241120	96.15	23850	-46.54	20241120	6500	96.15	20241120	23850	-46.54	20241120	6500	96.15	20241120	0.00	N	459100	500	62 억		555971	N	N	0	N	00	N
127	20241209	111256	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12960	460	2	3.68	46779498800	3487864	30.14	13060	13930	12880	16250	8750	12500	13412.11	4.48	0	-65539	15120	13810	13120	11810	11120	13465	11465	62	3750	500	8750	10	1	12416000	1609	17.28	5.23	12	28.09	750.00	2477.00	23850	20241120	-45.66	6500	20241120	99.38	23850	-45.66	20241120	6500	99.38	20241120	23850	-45.66	20241120	6500	99.38	20241120	0.00	N	459100	500	62 억		555971	N	N	0	N	00	N
128	20241209	101253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13080	580	2	4.64	35976369010	2669085	23.06	13060	13930	13000	16250	8750	12500	13478.96	4.48	0	-41971	15120	13810	13120	11810	11120	13465	11465	62	3750	500	8750	10	1	12416000	1624	17.44	5.28	12	21.50	750.00	2477.00	23850	20241120	-45.16	6500	20241120	101.23	23850	-45.16	20241120	6500	101.23	20241120	23850	-45.16	20241120	6500	101.23	20241120	0.00	N	459100	500	62 억		555971	N	N	0	N	00	N
129	20241209	091246	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13660	1160	2	9.28	22812224670	1682991	14.54	13060	13930	13000	16250	8750	12500	13554.65	4.48	0	29274	15120	13810	13120	11810	11120	13465	11465	62	3750	500	8750	10	1	12416000	1696	18.21	5.51	12	13.56	750.00	2477.00	23850	20241120	-42.73	6500	20241120	110.15	23850	-42.73	20241120	6500	110.15	20241120	23850	-42.73	20241120	6500	110.15	20241120	0.00	N	459100	500	62 억		555971	N	N	0	N	00	N
130	20241206	161244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12500	-500	5	-3.85	157548510720	11372756	101.48	13380	14430	12430	16900	9100	13000	13854.42	4.26	0	33963	15660	14330	12420	11090	9180	14995	11755	62	3900	500	9100	10	1	12416000	1552	16.67	5.05	12	91.60	750.00	2477.00	23850	20241120	-47.59	6500	20241120	92.31	23850	-47.59	20241120	6500	92.31	20241120	23850	-47.59	20241120	6500	92.31	20241120	0.00	N	459100	500	62 억		528305	N	N	0	N	00	N
131	20241206	151250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12610	-390	5	-3.00	154579131850	11136107	99.37	13380	14430	12520	16900	9100	13000	13880.90	4.26	0	20715	15660	14330	12420	11090	9180	14995	11755	62	3900	500	9100	10	1	12416000	1566	16.81	5.09	12	89.69	750.00	2477.00	23850	20241120	-47.13	6500	20241120	94.00	23850	-47.13	20241120	6500	94.00	20241120	23850	-47.13	20241120	6500	94.00	20241120	0.00	N	459100	500	62 억		528305	N	N	0	N	00	N
132	20241206	141247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13290	290	2	2.23	142375021840	10192850	90.96	13380	14430	13130	16900	9100	13000	13968.13	4.26	0	-41546	15660	14330	12420	11090	9180	14995	11755	62	3900	500	9100	10	1	12416000	1650	17.72	5.37	12	82.09	750.00	2477.00	23850	20241120	-44.28	6500	20241120	104.46	23850	-44.28	20241120	6500	104.46	20241120	23850	-44.28	20241120	6500	104.46	20241120	0.00	N	459100	500	62 억		528305	N	N	0	N	00	N
133	20241206	131247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14130	1130	2	8.69	130040265120	9284875	82.85	13380	14430	13220	16900	9100	13000	14005.60	4.26	0	-31105	15660	14330	12420	11090	9180	14995	11755	62	3900	500	9100	10	1	12416000	1754	18.84	5.70	12	74.78	750.00	2477.00	23850	20241120	-40.75	6500	20241120	117.38	23850	-40.75	20241120	6500	117.38	20241120	23850	-40.75	20241120	6500	117.38	20241120	0.00	N	459100	500	62 억		528305	N	N	0	N	00	N
134	20241206	121238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13810	810	2	6.23	114722101620	8198878	73.16	13380	14430	13220	16900	9100	13000	13992.42	4.26	0	-20319	15660	14330	12420	11090	9180	14995	11755	62	3900	500	9100	10	1	12416000	1715	18.41	5.58	12	66.03	750.00	2477.00	23850	20241120	-42.10	6500	20241120	112.46	23850	-42.10	20241120	6500	112.46	20241120	23850	-42.10	20241120	6500	112.46	20241120	0.00	N	459100	500	62 억		528305	N	N	0	N	00	N
135	20241206	111237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14020	1020	2	7.85	101945084100	7282409	64.98	13380	14430	13220	16900	9100	13000	13998.81	4.26	0	-30829	15660	14330	12420	11090	9180	14995	11755	62	3900	500	9100	10	1	12416000	1741	18.69	5.66	12	58.65	750.00	2477.00	23850	20241120	-41.22	6500	20241120	115.69	23850	-41.22	20241120	6500	115.69	20241120	23850	-41.22	20241120	6500	115.69	20241120	0.00	N	459100	500	62 억		528305	N	N	0	N	00	N
136	20241206	101237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13550	550	2	4.23	62819798790	4511588	40.26	13380	14430	13220	16900	9100	13000	13924.10	4.26	0	-43063	15660	14330	12420	11090	9180	14995	11755	62	3900	500	9100	10	1	12416000	1682	18.07	5.47	12	36.34	750.00	2477.00	23850	20241120	-43.19	6500	20241120	108.46	23850	-43.19	20241120	6500	108.46	20241120	23850	-43.19	20241120	6500	108.46	20241120	0.00	N	459100	500	62 억		528305	N	N	0	N	00	N
137	20241206	091247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13890	890	2	6.85	27926665820	1991840	17.77	13380	14430	13350	16900	9100	13000	14020.54	4.26	0	9706	15660	14330	12420	11090	9180	14995	11755	62	3900	500	9100	10	1	12416000	1725	18.52	5.61	12	16.04	750.00	2477.00	23850	20241120	-41.76	6500	20241120	113.69	23850	-41.76	20241120	6500	113.69	20241120	23850	-41.76	20241120	6500	113.69	20241120	0.00	N	459100	500	62 억		528305	N	N	0	N	00	N
138	20241205	161220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13000	2330	2	21.84	138741522510	11007114	1015.23	10510	13750	10510	13870	7470	10670	12603.45	3.92	0	43641	11996	11332	10986	10322	9976	11160	10150	62	3200	500	7460	10	1	12416000	1614	17.33	5.25	12	88.65	750.00	2477.00	23850	20241120	-45.49	6500	20241120	100.00	23850	-45.49	20241120	6500	100.00	20241120	23850	-45.49	20241120	6500	100.00	20241120	0.00	N	459100	500	62 억		486278	N	N	0	N	00	N
139	20241205	151230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13090	2420	2	22.68	130756410650	10401583	959.38	10510	13750	10510	13870	7470	10670	12570.82	3.92	0	13948	11996	11332	10986	10322	9976	11160	10150	62	3200	500	7460	10	1	12416000	1625	17.45	5.28	12	83.78	750.00	2477.00	23850	20241120	-45.12	6500	20241120	101.38	23850	-45.12	20241120	6500	101.38	20241120	23850	-45.12	20241120	6500	101.38	20241120	0.00	N	459100	500	62 억		486278	N	N	0	N	00	N
140	20241205	141213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12450	1780	2	16.68	79929728710	6560644	605.12	10510	12830	10510	13870	7470	10670	12183.21	3.92	0	-8490	11996	11332	10986	10322	9976	11160	10150	62	3200	500	7460	10	1	12416000	1546	16.60	5.03	12	52.84	750.00	2477.00	23850	20241120	-47.80	6500	20241120	91.54	23850	-47.80	20241120	6500	91.54	20241120	23850	-47.80	20241120	6500	91.54	20241120	0.00	N	459100	500	62 억		486278	N	N	0	N	00	N
141	20241205	131224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12330	1660	2	15.56	67911868760	5591107	515.69	10510	12830	10510	13870	7470	10670	12146.41	3.92	0	3803	11996	11332	10986	10322	9976	11160	10150	62	3200	500	7460	10	1	12416000	1531	16.44	4.98	12	45.03	750.00	2477.00	23850	20241120	-48.30	6500	20241120	89.69	23850	-48.30	20241120	6500	89.69	20241120	23850	-48.30	20241120	6500	89.69	20241120	0.00	N	459100	500	62 억		486278	N	N	0	N	00	N
142	20241205	121223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12330	1660	2	15.56	58613279520	4829390	445.43	10510	12830	10510	13870	7470	10670	12136.79	3.92	0	-813	11996	11332	10986	10322	9976	11160	10150	62	3200	500	7460	10	1	12416000	1531	16.44	4.98	12	38.90	750.00	2477.00	23850	20241120	-48.30	6500	20241120	89.69	23850	-48.30	20241120	6500	89.69	20241120	23850	-48.30	20241120	6500	89.69	20241120	0.00	N	459100	500	62 억		486278	N	N	0	N	00	N
143	20241205	111222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12130	1460	2	13.68	28396722700	2410520	222.33	10510	12410	10510	13870	7470	10670	11780.33	3.92	0	-2002	11996	11332	10986	10322	9976	11160	10150	62	3200	500	7460	10	1	12416000	1506	16.17	4.90	12	19.41	750.00	2477.00	23850	20241120	-49.14	6500	20241120	86.62	23850	-49.14	20241120	6500	86.62	20241120	23850	-49.14	20241120	6500	86.62	20241120	0.00	N	459100	500	62 억		486278	N	N	0	N	00	N
144	20241205	101221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10740	70	2	0.66	6076937950	554472	51.14	10510	11300	10510	13870	7470	10670	10959.86	3.92	0	8130	11996	11332	10986	10322	9976	11160	10150	62	3200	500	7460	10	1	12416000	1333	14.32	4.34	12	4.47	750.00	2477.00	23850	20241120	-54.97	6500	20241120	65.23	23850	-54.97	20241120	6500	65.23	20241120	23850	-54.97	20241120	6500	65.23	20241120	0.00	N	459100	500	62 억		486278	N	N	0	N	00	N
145	20241205	091228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11060	390	2	3.66	3868634310	350857	32.36	10510	11300	10510	13870	7470	10670	11026.24	3.92	0	24503	11996	11332	10986	10322	9976	11160	10150	62	3200	500	7460	10	1	12416000	1373	14.75	4.47	12	2.83	750.00	2477.00	23850	20241120	-53.63	6500	20241120	70.15	23850	-53.63	20241120	6500	70.15	20241120	23850	-53.63	20241120	6500	70.15	20241120	0.00	N	459100	500	62 억		486278	N	N	0	N	00	N
146	20241204	161200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10670	-1220	5	-10.26	11512872310	1042608	108.82	11400	11650	10640	15450	8330	11890	11043.26	3.97	0	-7017	12796	12342	12106	11652	11416	12225	11535	62	3560	500	8320	10	1	12416000	1325	14.23	4.31	12	8.40	750.00	2477.00	23850	20241120	-55.26	6500	20241120	64.15	23850	-55.26	20241120	6500	64.15	20241120	23850	-55.26	20241120	6500	64.15	20241120	0.00	N	459100	500	62 억		493305	N	N	0	N	00	N
147	20241204	151202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10680	-1210	5	-10.18	10994485180	994034	103.75	11400	11650	10670	15450	8330	11890	11060.29	3.97	0	-10038	12796	12342	12106	11652	11416	12225	11535	62	3560	500	8320	10	1	12416000	1326	14.24	4.31	12	8.01	750.00	2477.00	23850	20241120	-55.22	6500	20241120	64.31	23850	-55.22	20241120	6500	64.31	20241120	23850	-55.22	20241120	6500	64.31	20241120	0.00	N	459100	500	62 억		493305	N	N	0	N	00	N
148	20241204	141205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10780	-1110	5	-9.34	9757725980	879138	91.76	11400	11650	10710	15450	8330	11890	11099.00	3.97	0	-14095	12796	12342	12106	11652	11416	12225	11535	62	3560	500	8320	10	1	12416000	1338	14.37	4.35	12	7.08	750.00	2477.00	23850	20241120	-54.80	6500	20241120	65.85	23850	-54.80	20241120	6500	65.85	20241120	23850	-54.80	20241120	6500	65.85	20241120	0.00	N	459100	500	62 억		493305	N	N	0	N	00	N
149	20241204	131158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10990	-900	5	-7.57	9071664910	815876	85.16	11400	11650	10710	15450	8330	11890	11118.72	3.97	0	-9680	12796	12342	12106	11652	11416	12225	11535	62	3560	500	8320	10	1	12416000	1365	14.65	4.44	12	6.57	750.00	2477.00	23850	20241120	-53.92	6500	20241120	69.08	23850	-53.92	20241120	6500	69.08	20241120	23850	-53.92	20241120	6500	69.08	20241120	0.00	N	459100	500	62 억		493305	N	N	0	N	00	N
150	20241204	121152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10890	-1000	5	-8.41	8393219900	753810	78.68	11400	11650	10710	15450	8330	11890	11134.17	3.97	0	-10114	12796	12342	12106	11652	11416	12225	11535	62	3560	500	8320	10	1	12416000	1352	14.52	4.40	12	6.07	750.00	2477.00	23850	20241120	-54.34	6500	20241120	67.54	23850	-54.34	20241120	6500	67.54	20241120	23850	-54.34	20241120	6500	67.54	20241120	0.00	N	459100	500	62 억		493305	N	N	0	N	00	N
151	20241204	111138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10860	-1030	5	-8.66	7874990690	706111	73.70	11400	11650	10710	15450	8330	11890	11152.39	3.97	0	-8472	12796	12342	12106	11652	11416	12225	11535	62	3560	500	8320	10	1	12416000	1348	14.48	4.38	12	5.69	750.00	2477.00	23850	20241120	-54.47	6500	20241120	67.08	23850	-54.47	20241120	6500	67.08	20241120	23850	-54.47	20241120	6500	67.08	20241120	0.00	N	459100	500	62 억		493305	N	N	0	N	00	N
152	20241204	101140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11050	-840	5	-7.06	6478979640	579027	60.44	11400	11650	10710	15450	8330	11890	11189.16	3.97	0	-1986	12796	12342	12106	11652	11416	12225	11535	62	3560	500	8320	10	1	12416000	1372	14.73	4.46	12	4.66	750.00	2477.00	23850	20241120	-53.67	6500	20241120	70.00	23850	-53.67	20241120	6500	70.00	20241120	23850	-53.67	20241120	6500	70.00	20241120	0.00	N	459100	500	62 억		493305	N	N	0	N	00	N
153	20241204	091205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11480	-410	5	-3.45	1655284880	144170	15.05	11400	11650	11300	15450	8330	11890	11480.85	3.97	0	20443	12796	12342	12106	11652	11416	12225	11535	62	3560	500	8320	10	1	12416000	1425	15.31	4.63	12	1.16	750.00	2477.00	23850	20241120	-51.87	6500	20241120	76.62	23850	-51.87	20241120	6500	76.62	20241120	23850	-51.87	20241120	6500	76.62	20241120	0.00	N	459100	500	62 억		493305	N	N	0	N	00	N
154	20241203	161247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11890	-340	5	-2.78	11235504940	922481	60.75	12090	12560	11870	15890	8570	12230	12182.39	3.88	0	10955	14056	13142	12646	11732	11236	12895	11485	62	3660	500	8560	10	1	12416000	1476	15.85	4.80	12	7.43	750.00	2477.00	23850	20241120	-50.15	6500	20241120	82.92	23850	-50.15	20241120	6500	82.92	20241120	23850	-50.15	20241120	6500	82.92	20241120	0.00	N	459100	500	62 억		482360	N	N	0	N	00	N
155	20241203	151345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11900	-330	5	-2.70	10445390800	856069	56.38	12090	12560	11890	15890	8570	12230	12201.51	3.88	0	12497	14056	13142	12646	11732	11236	12895	11485	62	3660	500	8560	10	1	12416000	1478	15.87	4.80	12	6.89	750.00	2477.00	23850	20241120	-50.10	6500	20241120	83.08	23850	-50.10	20241120	6500	83.08	20241120	23850	-50.10	20241120	6500	83.08	20241120	0.00	N	459100	500	62 억		482360	N	N	0	N	00	N
156	20241203	141315	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12020	-210	5	-1.72	8901176800	727155	47.89	12090	12560	11940	15890	8570	12230	12241.13	3.88	0	2028	14056	13142	12646	11732	11236	12895	11485	62	3660	500	8560	10	1	12416000	1492	16.03	4.85	12	5.86	750.00	2477.00	23850	20241120	-49.60	6500	20241120	84.92	23850	-49.60	20241120	6500	84.92	20241120	23850	-49.60	20241120	6500	84.92	20241120	0.00	N	459100	500	62 억		482360	N	N	0	N	00	N
157	20241203	131313	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12210	-20	5	-0.16	7040423730	573160	37.75	12090	12560	12070	15890	8570	12230	12283.72	3.88	0	624	14056	13142	12646	11732	11236	12895	11485	62	3660	500	8560	10	1	12416000	1516	16.28	4.93	12	4.62	750.00	2477.00	23850	20241120	-48.81	6500	20241120	87.85	23850	-48.81	20241120	6500	87.85	20241120	23850	-48.81	20241120	6500	87.85	20241120	0.00	N	459100	500	62 억		482360	N	N	0	N	00	N
158	20241203	121337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12230	0	3	0.00	6450541370	524967	34.57	12090	12560	12070	15890	8570	12230	12287.75	3.88	0	964	14056	13142	12646	11732	11236	12895	11485	62	3660	500	8560	10	1	12416000	1518	16.31	4.94	12	4.23	750.00	2477.00	23850	20241120	-48.72	6500	20241120	88.15	23850	-48.72	20241120	6500	88.15	20241120	23850	-48.72	20241120	6500	88.15	20241120	0.00	N	459100	500	62 억		482360	N	N	0	N	00	N
159	20241203	111304	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12220	-10	5	-0.08	5707905230	464320	30.58	12090	12560	12070	15890	8570	12230	12293.33	3.88	0	-235	14056	13142	12646	11732	11236	12895	11485	62	3660	500	8560	10	1	12416000	1517	16.29	4.93	12	3.74	750.00	2477.00	23850	20241120	-48.76	6500	20241120	88.00	23850	-48.76	20241120	6500	88.00	20241120	23850	-48.76	20241120	6500	88.00	20241120	0.00	N	459100	500	62 억		482360	N	N	0	N	00	N
160	20241203	101251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12300	70	2	0.57	4606844310	374367	24.65	12090	12560	12070	15890	8570	12230	12306.11	3.88	0	1057	14056	13142	12646	11732	11236	12895	11485	62	3660	500	8560	10	1	12416000	1527	16.40	4.97	12	3.02	750.00	2477.00	23850	20241120	-48.43	6500	20241120	89.23	23850	-48.43	20241120	6500	89.23	20241120	23850	-48.43	20241120	6500	89.23	20241120	0.00	N	459100	500	62 억		482360	N	N	0	N	00	N
161	20241203	091239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12320	90	2	0.74	1830898130	148357	9.77	12090	12560	12070	15890	8570	12230	12342.75	3.88	0	12652	14056	13142	12646	11732	11236	12895	11485	62	3660	500	8560	10	1	12416000	1530	16.43	4.97	12	1.19	750.00	2477.00	23850	20241120	-48.34	6500	20241120	89.54	23850	-48.34	20241120	6500	89.54	20241120	23850	-48.34	20241120	6500	89.54	20241120	0.00	N	459100	500	62 억		482360	N	N	0	N	00	N
162	20241202	161219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12230	-920	5	-7.00	18830331800	1484708	62.12	13150	13560	12150	17090	9210	13150	12685.19	3.90	0	-3971	15123	14136	13633	12646	12143	13885	12395	62	3940	500	9200	10	1	12416000	1518	16.31	4.94	12	11.96	750.00	2477.00	23850	20241120	-48.72	6500	20241120	88.15	23850	-48.72	20241120	6500	88.15	20241120	23850	-48.72	20241120	6500	88.15	20241120	0.00	N	459100	500	62 억		484775	N	N	0	N	00	N
163	20241202	151432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12400	-750	5	-5.70	17728258990	1394951	58.37	13150	13560	12150	17090	9210	13150	12708.82	3.90	0	-3832	15123	14136	13633	12646	12143	13885	12395	62	3940	500	9200	10	1	12416000	1540	16.53	5.01	12	11.24	750.00	2477.00	23850	20241120	-48.01	6500	20241120	90.77	23850	-48.01	20241120	6500	90.77	20241120	23850	-48.01	20241120	6500	90.77	20241120	0.00	N	459100	500	62 억		484775	N	N	0	N	00	N
164	20241202	141331	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12640	-510	5	-3.88	16003367210	1257697	52.62	13150	13560	12150	17090	9210	13150	12724.28	3.90	0	-3103	15123	14136	13633	12646	12143	13885	12395	62	3940	500	9200	10	1	12416000	1569	16.85	5.10	12	10.13	750.00	2477.00	23850	20241120	-47.00	6500	20241120	94.46	23850	-47.00	20241120	6500	94.46	20241120	23850	-47.00	20241120	6500	94.46	20241120	0.00	N	459100	500	62 억		484775	N	N	0	N	00	N
165	20241202	131241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12630	-520	5	-3.95	14752858430	1158676	48.48	13150	13560	12150	17090	9210	13150	12732.45	3.90	0	-3220	15123	14136	13633	12646	12143	13885	12395	62	3940	500	9200	10	1	12416000	1568	16.84	5.10	12	9.33	750.00	2477.00	23850	20241120	-47.04	6500	20241120	94.31	23850	-47.04	20241120	6500	94.31	20241120	23850	-47.04	20241120	6500	94.31	20241120	0.00	N	459100	500	62 억		484775	N	N	0	N	00	N
166	20241202	121303	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12570	-580	5	-4.41	13825846520	1084677	45.38	13150	13560	12150	17090	9210	13150	12746.45	3.90	0	4471	15123	14136	13633	12646	12143	13885	12395	62	3940	500	9200	10	1	12416000	1561	16.76	5.07	12	8.74	750.00	2477.00	23850	20241120	-47.30	6500	20241120	93.38	23850	-47.30	20241120	6500	93.38	20241120	23850	-47.30	20241120	6500	93.38	20241120	0.00	N	459100	500	62 억		484775	N	N	0	N	00	N
167	20241202	111200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12350	-800	5	-6.08	10813832650	847457	35.46	13150	13560	12150	17090	9210	13150	12760.25	3.90	0	-3362	15123	14136	13633	12646	12143	13885	12395	62	3940	500	9200	10	1	12416000	1533	16.47	4.99	12	6.83	750.00	2477.00	23850	20241120	-48.22	6500	20241120	90.00	23850	-48.22	20241120	6500	90.00	20241120	23850	-48.22	20241120	6500	90.00	20241120	0.00	N	459100	500	62 억		484775	N	N	0	N	00	N
168	20241202	101211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12430	-720	5	-5.48	8181671830	636522	26.63	13150	13560	12150	17090	9210	13150	12853.63	3.90	0	2917	15123	14136	13633	12646	12143	13885	12395	62	3940	500	9200	10	1	12416000	1543	16.57	5.02	12	5.13	750.00	2477.00	23850	20241120	-47.88	6500	20241120	91.23	23850	-47.88	20241120	6500	91.23	20241120	23850	-47.88	20241120	6500	91.23	20241120	0.00	N	459100	500	62 억		484775	N	N	0	N	00	N
169	20241202	091206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13180	30	2	0.23	2606928360	196002	8.20	13150	13560	13060	17090	9210	13150	13300.65	3.90	0	1305	15123	14136	13633	12646	12143	13885	12395	62	3940	500	9200	10	1	12416000	1636	17.57	5.32	12	1.58	750.00	2477.00	23850	20241120	-44.74	6500	20241120	102.77	23850	-44.74	20241120	6500	102.77	20241120	23850	-44.74	20241120	6500	102.77	20241120	0.00	N	459100	500	62 억		484775	N	N	0	N	00	N