KissMeData/038880/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	160501	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	175	5	2	2.94	83743405	480392	83.70	169	182	167	221	119	170	174.32	1.13	38171	38171	178	174	171	167	164	172	165	315	51	100	110	1	1	315334702	552	-3.02	0.62	12	0.15	-58.00	280.00	564	20240216	-68.97	141	20241209	24.11	564	-68.97	20240216	141	24.11	20241209	564	-68.97	20240216	141	24.11	20241209	0.14	N	038880	100	315 억		3550407	N	N	0	N	00	N
3	20241231	150502	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	175	5	2	2.94	83743405	480392	83.70	169	182	167	221	119	170	174.32	1.13	38171	38171	178	174	171	167	164	172	165	315	51	100	110	1	1	315334702	552	-3.02	0.62	12	0.15	-58.00	280.00	564	20240216	-68.97	141	20241209	24.11	564	-68.97	20240216	141	24.11	20241209	564	-68.97	20240216	141	24.11	20241209	0.14	N	038880	100	315 억		3550407	N	N	0	N	00	N
4	20241231	140501	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	175	5	2	2.94	83743405	480392	83.70	169	182	167	221	119	170	174.32	1.13	38171	38171	178	174	171	167	164	172	165	315	51	100	110	1	1	315334702	552	-3.02	0.62	12	0.15	-58.00	280.00	564	20240216	-68.97	141	20241209	24.11	564	-68.97	20240216	141	24.11	20241209	564	-68.97	20240216	141	24.11	20241209	0.14	N	038880	100	315 억		3550407	N	N	0	N	00	N
5	20241231	130502	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	175	5	2	2.94	83743405	480392	83.70	169	182	167	221	119	170	174.32	1.13	38171	38171	178	174	171	167	164	172	165	315	51	100	110	1	1	315334702	552	-3.02	0.62	12	0.15	-58.00	280.00	564	20240216	-68.97	141	20241209	24.11	564	-68.97	20240216	141	24.11	20241209	564	-68.97	20240216	141	24.11	20241209	0.14	N	038880	100	315 억		3550407	N	N	0	N	00	N
6	20241231	120501	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	175	5	2	2.94	83743405	480392	83.70	169	182	167	221	119	170	174.32	1.13	38171	38171	178	174	171	167	164	172	165	315	51	100	110	1	1	315334702	552	-3.02	0.62	12	0.15	-58.00	280.00	564	20240216	-68.97	141	20241209	24.11	564	-68.97	20240216	141	24.11	20241209	564	-68.97	20240216	141	24.11	20241209	0.14	N	038880	100	315 억		3550407	N	N	0	N	00	N
7	20241231	110501	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	175	5	2	2.94	83743405	480392	83.70	169	182	167	221	119	170	174.32	1.13	38171	38171	178	174	171	167	164	172	165	315	51	100	110	1	1	315334702	552	-3.02	0.62	12	0.15	-58.00	280.00	564	20240216	-68.97	141	20241209	24.11	564	-68.97	20240216	141	24.11	20241209	564	-68.97	20240216	141	24.11	20241209	0.14	N	038880	100	315 억		3550407	N	N	0	N	00	N
8	20241231	100454	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	175	5	2	2.94	83743405	480392	83.70	169	182	167	221	119	170	174.32	1.13	38171	38171	178	174	171	167	164	172	165	315	51	100	110	1	1	315334702	552	-3.02	0.62	12	0.15	-58.00	280.00	564	20240216	-68.97	141	20241209	24.11	564	-68.97	20240216	141	24.11	20241209	564	-68.97	20240216	141	24.11	20241209	0.14	N	038880	100	315 억		3550407	N	N	0	N	00	N
9	20241231	090502	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	175	5	2	2.94	83743405	480392	83.70	169	182	167	221	119	170	174.32	1.13	38171	38171	178	174	171	167	164	172	165	315	51	100	110	1	1	315334702	552	-3.02	0.62	12	0.15	-58.00	280.00	564	20240216	-68.97	141	20241209	24.11	564	-68.97	20240216	141	24.11	20241209	564	-68.97	20240216	141	24.11	20241209	0.14	N	038880	100	315 억		3550407	N	N	0	N	00	N
10	20241230	160459	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	175	5	2	2.94	83707531	480186	83.67	169	182	167	221	119	170	174.32	1.11	0	38171	178	174	171	167	164	172	165	315	51	100	110	1	1	315334702	552	-3.02	0.62	12	0.15	-58.00	280.00	564	20240216	-68.97	141	20241209	24.11	564	-68.97	20240216	141	24.11	20241209	564	-68.97	20240216	141	24.11	20241209	0.14	N	038880	100	315 억		3512236	N	N	0	N	00	N
11	20241230	150502	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	175	5	2	2.94	81574306	467998	81.54	169	182	167	221	119	170	174.30	1.11	0	38171	178	174	171	167	164	172	165	315	51	100	110	1	1	315334702	552	-3.02	0.62	12	0.15	-58.00	280.00	564	20240216	-68.97	141	20241209	24.11	564	-68.97	20240216	141	24.11	20241209	564	-68.97	20240216	141	24.11	20241209	0.14	N	038880	100	315 억		3512236	N	N	0	N	00	N
12	20241230	140501	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	175	5	2	2.94	69111132	397062	69.18	169	182	167	221	119	170	174.06	1.11	0	24183	178	174	171	167	164	172	165	315	51	100	110	1	1	315334702	552	-3.02	0.62	12	0.13	-58.00	280.00	564	20240216	-68.97	141	20241209	24.11	564	-68.97	20240216	141	24.11	20241209	564	-68.97	20240216	141	24.11	20241209	0.14	N	038880	100	315 억		3512236	N	N	0	N	00	N
13	20241230	130500	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	177	7	2	4.12	56154354	323273	56.33	169	182	167	221	119	170	173.71	1.11	0	11613	178	174	171	167	164	172	165	315	51	100	110	1	1	315334702	558	-3.05	0.63	12	0.10	-58.00	280.00	564	20240216	-68.62	141	20241209	25.53	564	-68.62	20240216	141	25.53	20241209	564	-68.62	20240216	141	25.53	20241209	0.14	N	038880	100	315 억		3512236	N	N	0	N	00	N
14	20241230	120458	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	175	5	2	2.94	52618780	303214	52.83	169	182	167	221	119	170	173.54	1.11	0	10169	178	174	171	167	164	172	165	315	51	100	110	1	1	315334702	552	-3.02	0.62	12	0.10	-58.00	280.00	564	20240216	-68.97	141	20241209	24.11	564	-68.97	20240216	141	24.11	20241209	564	-68.97	20240216	141	24.11	20241209	0.14	N	038880	100	315 억		3512236	N	N	0	N	00	N
15	20241230	110501	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	182	12	2	7.06	30205482	176280	30.72	169	182	167	221	119	170	171.35	1.11	0	23823	178	174	171	167	164	172	165	315	51	100	110	1	1	315334702	574	-3.14	0.65	12	0.06	-58.00	280.00	564	20240216	-67.73	141	20241209	29.08	564	-67.73	20240216	141	29.08	20241209	564	-67.73	20240216	141	29.08	20241209	0.14	N	038880	100	315 억		3512236	Y	N	0	N	00	N
16	20241230	100500	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	170	0	3	0.00	13395575	79498	13.85	169	171	167	221	119	170	168.50	1.11	0	24556	178	174	171	167	164	172	165	315	51	100	110	1	1	315334702	536	-2.93	0.61	12	0.03	-58.00	280.00	564	20240216	-69.86	141	20241209	20.57	564	-69.86	20240216	141	20.57	20241209	564	-69.86	20240216	141	20.57	20241209	0.14	N	038880	100	315 억		3512236	N	N	0	N	00	N
17	20241230	090501	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	169	-1	5	-0.59	667542	3962	0.69	169	169	168	221	119	170	168.49	1.11	0	-175	178	174	171	167	164	172	165	315	51	100	110	1	1	315334702	533	-2.91	0.60	12	0.00	-58.00	280.00	564	20240216	-70.04	141	20241209	19.86	564	-70.04	20240216	141	19.86	20241209	564	-70.04	20240216	141	19.86	20241209	0.14	N	038880	100	315 억		3512236	N	N	0	N	00	N
18	20241227	160458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	170	-5	5	-2.86	97809234	572924	106.69	173	175	168	227	123	175	170.72	1.10	0	37668	183	178	176	171	169	181	174	315	52	100	110	1	1	315334702	536	-2.93	0.61	12	0.18	-58.00	280.00	564	20240216	-69.86	141	20241209	20.57	564	-69.86	20240216	141	20.57	20241209	564	-69.86	20240216	141	20.57	20241209	0.14	N	038880	100	315 억		3474568	N	N	0	N	00	N
19	20241227	150457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	170	-5	5	-2.86	89852637	526010	97.95	173	175	168	227	123	175	170.82	1.10	0	41101	183	178	176	171	169	181	174	315	52	100	110	1	1	315334702	536	-2.93	0.61	12	0.17	-58.00	280.00	564	20240216	-69.86	141	20241209	20.57	564	-69.86	20240216	141	20.57	20241209	564	-69.86	20240216	141	20.57	20241209	0.14	N	038880	100	315 억		3474568	N	N	0	N	00	N
20	20241227	140500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	170	-5	5	-2.86	84316352	493312	91.86	173	175	168	227	123	175	170.92	1.10	0	42421	183	178	176	171	169	181	174	315	52	100	110	1	1	315334702	536	-2.93	0.61	12	0.16	-58.00	280.00	564	20240216	-69.86	141	20241209	20.57	564	-69.86	20240216	141	20.57	20241209	564	-69.86	20240216	141	20.57	20241209	0.14	N	038880	100	315 억		3474568	N	N	0	N	00	N
21	20241227	130459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	169	-6	5	-3.43	62064743	362255	67.46	173	175	168	227	123	175	171.33	1.10	0	32465	183	178	176	171	169	181	174	315	52	100	110	1	1	315334702	533	-2.91	0.60	12	0.11	-58.00	280.00	564	20240216	-70.04	141	20241209	19.86	564	-70.04	20240216	141	19.86	20241209	564	-70.04	20240216	141	19.86	20241209	0.14	N	038880	100	315 억		3474568	N	N	0	N	00	N
22	20241227	120459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	170	-5	5	-2.86	43878557	254934	47.47	173	175	170	227	123	175	172.12	1.10	0	22031	183	178	176	171	169	181	174	315	52	100	110	1	1	315334702	536	-2.93	0.61	12	0.08	-58.00	280.00	564	20240216	-69.86	141	20241209	20.57	564	-69.86	20240216	141	20.57	20241209	564	-69.86	20240216	141	20.57	20241209	0.14	N	038880	100	315 억		3474568	N	N	0	N	00	N
23	20241227	110458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	175	0	3	0.00	21774558	125598	23.39	173	175	171	227	123	175	173.37	1.10	0	22488	183	178	176	171	169	181	174	315	52	100	110	1	1	315334702	552	-3.02	0.62	12	0.04	-58.00	280.00	564	20240216	-68.97	141	20241209	24.11	564	-68.97	20240216	141	24.11	20241209	564	-68.97	20240216	141	24.11	20241209	0.14	N	038880	100	315 억		3474568	N	N	0	N	00	N
24	20241227	100457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	173	-2	5	-1.14	15370833	88880	16.55	173	175	171	227	123	175	172.94	1.10	0	22040	183	178	176	171	169	181	174	315	52	100	110	1	1	315334702	546	-2.98	0.62	12	0.03	-58.00	280.00	564	20240216	-69.33	141	20241209	22.70	564	-69.33	20240216	141	22.70	20241209	564	-69.33	20240216	141	22.70	20241209	0.14	N	038880	100	315 억		3474568	N	N	0	N	00	N
25	20241227	090500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	173	-2	5	-1.14	3794236	21932	4.08	173	173	173	227	123	175	173.00	1.10	0	13446	183	178	176	171	169	181	174	315	52	100	110	1	1	315334702	546	-2.98	0.62	12	0.01	-58.00	280.00	564	20240216	-69.33	141	20241209	22.70	564	-69.33	20240216	141	22.70	20241209	564	-69.33	20240216	141	22.70	20241209	0.14	N	038880	100	315 억		3474568	N	N	0	N	00	N
26	20241226	160457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	175	-2	5	-1.13	93802840	532799	143.48	174	181	174	230	124	177	176.06	1.10	0	2340	188	182	179	173	170	181	172	315	53	100	120	1	1	315334702	552	-3.02	0.62	12	0.17	-58.00	280.00	564	20240216	-68.97	141	20241209	24.11	564	-68.97	20240216	141	24.11	20241209	564	-68.97	20240216	141	24.11	20241209	0.16	N	038880	100	315 억		3472228	N	N	0	N	00	N
27	20241226	150454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	175	-2	5	-1.13	81459316	462282	124.49	174	181	174	230	124	177	176.21	1.10	0	1612	188	182	179	173	170	181	172	315	53	100	120	1	1	315334702	552	-3.02	0.62	12	0.15	-58.00	280.00	564	20240216	-68.97	141	20241209	24.11	564	-68.97	20240216	141	24.11	20241209	564	-68.97	20240216	141	24.11	20241209	0.16	N	038880	100	315 억		3472228	N	N	0	N	00	N
28	20241226	140454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	176	-1	5	-0.56	58637453	331952	89.39	174	181	174	230	124	177	176.64	1.10	0	-8676	188	182	179	173	170	181	172	315	53	100	120	1	1	315334702	555	-3.03	0.63	12	0.11	-58.00	280.00	564	20240216	-68.79	141	20241209	24.82	564	-68.79	20240216	141	24.82	20241209	564	-68.79	20240216	141	24.82	20241209	0.16	N	038880	100	315 억		3472228	N	N	0	N	00	N
29	20241226	130456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	177	0	3	0.00	47094141	266442	71.75	174	181	174	230	124	177	176.75	1.10	0	-2737	188	182	179	173	170	181	172	315	53	100	120	1	1	315334702	558	-3.05	0.63	12	0.08	-58.00	280.00	564	20240216	-68.62	141	20241209	25.53	564	-68.62	20240216	141	25.53	20241209	564	-68.62	20240216	141	25.53	20241209	0.16	N	038880	100	315 억		3472228	N	N	0	N	00	N
30	20241226	120453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	177	0	3	0.00	35445026	200289	53.94	174	181	174	230	124	177	176.97	1.10	0	-10142	188	182	179	173	170	181	172	315	53	100	120	1	1	315334702	558	-3.05	0.63	12	0.06	-58.00	280.00	564	20240216	-68.62	141	20241209	25.53	564	-68.62	20240216	141	25.53	20241209	564	-68.62	20240216	141	25.53	20241209	0.16	N	038880	100	315 억		3472228	N	N	0	N	00	N
31	20241226	110455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	178	1	2	0.56	30501027	172353	46.41	174	181	174	230	124	177	176.97	1.10	0	-10282	188	182	179	173	170	181	172	315	53	100	120	1	1	315334702	561	-3.07	0.64	12	0.05	-58.00	280.00	564	20240216	-68.44	141	20241209	26.24	564	-68.44	20240216	141	26.24	20241209	564	-68.44	20240216	141	26.24	20241209	0.16	N	038880	100	315 억		3472228	N	N	0	N	00	N
32	20241226	100455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	177	0	3	0.00	18005804	102164	27.51	174	179	174	230	124	177	176.24	1.10	0	-7856	188	182	179	173	170	181	172	315	53	100	120	1	1	315334702	558	-3.05	0.63	12	0.03	-58.00	280.00	564	20240216	-68.62	141	20241209	25.53	564	-68.62	20240216	141	25.53	20241209	564	-68.62	20240216	141	25.53	20241209	0.16	N	038880	100	315 억		3472228	N	N	0	N	00	N
33	20241226	090455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	178	1	2	0.56	3056117	17497	4.71	174	178	174	230	124	177	174.67	1.10	0	-390	188	182	179	173	170	181	172	315	53	100	120	1	1	315334702	561	-3.07	0.64	12	0.01	-58.00	280.00	564	20240216	-68.44	141	20241209	26.24	564	-68.44	20240216	141	26.24	20241209	564	-68.44	20240216	141	26.24	20241209	0.16	N	038880	100	315 억		3472228	N	N	0	N	00	N
34	20241224	160455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	177	-4	5	-2.21	66613013	370432	52.79	181	185	176	235	127	181	179.84	1.12	0	-49070	192	186	182	176	172	184	174	315	54	100	120	1	1	315334702	558	-3.05	0.63	12	0.12	-58.00	280.00	564	20240216	-68.62	141	20241209	25.53	564	-68.62	20240216	141	25.53	20241209	564	-68.62	20240216	141	25.53	20241209	0.17	N	038880	100	315 억		3521298	N	N	0	N	00	N
35	20241224	150454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	179	-2	5	-1.10	63795089	354576	50.53	181	185	176	235	127	181	179.92	1.12	0	-47207	192	186	182	176	172	184	174	315	54	100	120	1	1	315334702	564	-3.09	0.64	12	0.11	-58.00	280.00	564	20240216	-68.26	141	20241209	26.95	564	-68.26	20240216	141	26.95	20241209	564	-68.26	20240216	141	26.95	20241209	0.17	N	038880	100	315 억		3521298	N	N	0	N	00	N
36	20241224	140453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	178	-3	5	-1.66	61354394	340930	48.59	181	185	176	235	127	181	179.96	1.12	0	-47116	192	186	182	176	172	184	174	315	54	100	120	1	1	315334702	561	-3.07	0.64	12	0.11	-58.00	280.00	564	20240216	-68.44	141	20241209	26.24	564	-68.44	20240216	141	26.24	20241209	564	-68.44	20240216	141	26.24	20241209	0.17	N	038880	100	315 억		3521298	N	N	0	N	00	N
37	20241224	130454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	181	0	3	0.00	53354577	296403	42.24	181	185	176	235	127	181	180.01	1.12	0	-45024	192	186	182	176	172	184	174	315	54	100	120	1	1	315334702	571	-3.12	0.65	12	0.09	-58.00	280.00	564	20240216	-67.91	141	20241209	28.37	564	-67.91	20240216	141	28.37	20241209	564	-67.91	20240216	141	28.37	20241209	0.17	N	038880	100	315 억		3521298	N	N	0	N	00	N
38	20241224	120453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	178	-3	5	-1.66	39464363	219490	31.28	181	185	176	235	127	181	179.80	1.12	0	-18839	192	186	182	176	172	184	174	315	54	100	120	1	1	315334702	561	-3.07	0.64	12	0.07	-58.00	280.00	564	20240216	-68.44	141	20241209	26.24	564	-68.44	20240216	141	26.24	20241209	564	-68.44	20240216	141	26.24	20241209	0.17	N	038880	100	315 억		3521298	N	N	0	N	00	N
39	20241224	110454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	180	-1	5	-0.55	27344703	151287	21.56	181	185	178	235	127	181	180.75	1.12	0	-19530	192	186	182	176	172	184	174	315	54	100	120	1	1	315334702	568	-3.10	0.64	12	0.05	-58.00	280.00	564	20240216	-68.09	141	20241209	27.66	564	-68.09	20240216	141	27.66	20241209	564	-68.09	20240216	141	27.66	20241209	0.17	N	038880	100	315 억		3521298	N	N	0	N	00	N
40	20241224	100454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	182	1	2	0.55	15221535	83674	11.92	181	185	180	235	127	181	181.91	1.12	0	-23939	192	186	182	176	172	184	174	315	54	100	120	1	1	315334702	574	-3.14	0.65	12	0.03	-58.00	280.00	564	20240216	-67.73	141	20241209	29.08	564	-67.73	20240216	141	29.08	20241209	564	-67.73	20240216	141	29.08	20241209	0.17	N	038880	100	315 억		3521298	N	N	0	N	00	N
41	20241224	090456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	184	3	2	1.66	2603587	14341	2.04	181	184	180	235	127	181	181.55	1.12	0	-7155	192	186	182	176	172	184	174	315	54	100	120	1	1	315334702	580	-3.17	0.66	12	0.00	-58.00	280.00	564	20240216	-67.38	141	20241209	30.50	564	-67.38	20240216	141	30.50	20241209	564	-67.38	20240216	141	30.50	20241209	0.17	N	038880	100	315 억		3521298	N	N	0	N	00	N
42	20241223	160450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	181	2	2	1.12	127449308	701401	115.50	185	188	178	232	126	179	181.71	1.09	0	92171	187	183	179	175	171	183	175	315	53	100	120	1	1	315334702	571	-3.12	0.65	12	0.22	-58.00	280.00	564	20240216	-67.91	141	20241209	28.37	564	-67.91	20240216	141	28.37	20241209	564	-67.91	20240216	141	28.37	20241209	0.17	N	038880	100	315 억		3433571	N	N	0	N	00	N
43	20241223	150453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	182	3	2	1.68	123782998	681092	112.16	185	188	178	232	126	179	181.74	1.09	0	92732	187	183	179	175	171	183	175	315	53	100	120	1	1	315334702	574	-3.14	0.65	12	0.22	-58.00	280.00	564	20240216	-67.73	141	20241209	29.08	564	-67.73	20240216	141	29.08	20241209	564	-67.73	20240216	141	29.08	20241209	0.17	N	038880	100	315 억		3433571	N	N	0	N	00	N
44	20241223	140449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	182	3	2	1.68	120088023	660698	108.80	185	188	178	232	126	179	181.76	1.09	0	97418	187	183	179	175	171	183	175	315	53	100	120	1	1	315334702	574	-3.14	0.65	12	0.21	-58.00	280.00	564	20240216	-67.73	141	20241209	29.08	564	-67.73	20240216	141	29.08	20241209	564	-67.73	20240216	141	29.08	20241209	0.17	N	038880	100	315 억		3433571	N	N	0	N	00	N
45	20241223	130450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	180	1	2	0.56	112234265	617364	101.66	185	188	178	232	126	179	181.80	1.09	0	97117	187	183	179	175	171	183	175	315	53	100	120	1	1	315334702	568	-3.10	0.64	12	0.20	-58.00	280.00	564	20240216	-68.09	141	20241209	27.66	564	-68.09	20240216	141	27.66	20241209	564	-68.09	20240216	141	27.66	20241209	0.17	N	038880	100	315 억		3433571	N	N	0	N	00	N
46	20241223	120452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	181	2	2	1.12	101603383	558051	91.90	185	188	179	232	126	179	182.07	1.09	0	90909	187	183	179	175	171	183	175	315	53	100	120	1	1	315334702	571	-3.12	0.65	12	0.18	-58.00	280.00	564	20240216	-67.91	141	20241209	28.37	564	-67.91	20240216	141	28.37	20241209	564	-67.91	20240216	141	28.37	20241209	0.17	N	038880	100	315 억		3433571	N	N	0	N	00	N
47	20241223	110450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	182	3	2	1.68	75934903	415414	68.41	185	188	179	232	126	179	182.79	1.09	0	89321	187	183	179	175	171	183	175	315	53	100	120	1	1	315334702	574	-3.14	0.65	12	0.13	-58.00	280.00	564	20240216	-67.73	141	20241209	29.08	564	-67.73	20240216	141	29.08	20241209	564	-67.73	20240216	141	29.08	20241209	0.17	N	038880	100	315 억		3433571	N	N	0	N	00	N
48	20241223	100448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	184	5	2	2.79	50823168	277937	45.77	185	188	179	232	126	179	182.86	1.09	0	37148	187	183	179	175	171	183	175	315	53	100	120	1	1	315334702	580	-3.17	0.66	12	0.09	-58.00	280.00	564	20240216	-67.38	141	20241209	30.50	564	-67.38	20240216	141	30.50	20241209	564	-67.38	20240216	141	30.50	20241209	0.17	N	038880	100	315 억		3433571	N	N	0	N	00	N
49	20241223	090450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	184	5	2	2.79	4076349	22038	3.63	185	188	180	232	126	179	184.97	1.09	0	1109	187	183	179	175	171	183	175	315	53	100	120	1	1	315334702	580	-3.17	0.66	12	0.01	-58.00	280.00	564	20240216	-67.38	141	20241209	30.50	564	-67.38	20240216	141	30.50	20241209	564	-67.38	20240216	141	30.50	20241209	0.17	N	038880	100	315 억		3433571	N	N	0	N	00	N
50	20241220	160448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	179	0	3	0.00	108496340	607070	104.37	179	183	175	232	126	179	178.72	1.10	0	-33557	189	183	174	168	159	187	172	315	53	100	120	1	1	315334702	564	-3.09	0.64	12	0.19	-58.00	280.00	564	20240216	-68.26	141	20241209	26.95	564	-68.26	20240216	141	26.95	20241209	564	-68.26	20240216	141	26.95	20241209	0.17	N	038880	100	315 억		3467128	N	N	0	N	00	N
51	20241220	150450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	179	0	3	0.00	108042754	604536	103.94	179	183	175	232	126	179	178.72	1.10	0	-33557	189	183	174	168	159	187	172	315	53	100	120	1	1	315334702	564	-3.09	0.64	12	0.19	-58.00	280.00	564	20240216	-68.26	141	20241209	26.95	564	-68.26	20240216	141	26.95	20241209	564	-68.26	20240216	141	26.95	20241209	0.17	N	038880	100	315 억		3467128	N	N	0	N	00	N
52	20241220	140449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	178	-1	5	-0.56	105729117	591599	101.71	179	183	175	232	126	179	178.72	1.10	0	-33152	189	183	174	168	159	187	172	315	53	100	120	1	1	315334702	561	-3.07	0.64	12	0.19	-58.00	280.00	564	20240216	-68.44	141	20241209	26.24	564	-68.44	20240216	141	26.24	20241209	564	-68.44	20240216	141	26.24	20241209	0.17	N	038880	100	315 억		3467128	N	N	0	N	00	N
53	20241220	130448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	178	-1	5	-0.56	98025439	548125	94.24	179	183	175	232	126	179	178.84	1.10	0	-33517	189	183	174	168	159	187	172	315	53	100	120	1	1	315334702	561	-3.07	0.64	12	0.17	-58.00	280.00	564	20240216	-68.44	141	20241209	26.24	564	-68.44	20240216	141	26.24	20241209	564	-68.44	20240216	141	26.24	20241209	0.17	N	038880	100	315 억		3467128	N	N	0	N	00	N
54	20241220	120447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	179	0	3	0.00	75192430	419804	72.18	179	183	175	232	126	179	179.11	1.10	0	-32832	189	183	174	168	159	187	172	315	53	100	120	1	1	315334702	564	-3.09	0.64	12	0.13	-58.00	280.00	564	20240216	-68.26	141	20241209	26.95	564	-68.26	20240216	141	26.95	20241209	564	-68.26	20240216	141	26.95	20241209	0.17	N	038880	100	315 억		3467128	N	N	0	N	00	N
55	20241220	110448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	181	2	2	1.12	58006192	324580	55.80	179	183	175	232	126	179	178.71	1.10	0	-32350	189	183	174	168	159	187	172	315	53	100	120	1	1	315334702	571	-3.12	0.65	12	0.10	-58.00	280.00	564	20240216	-67.91	141	20241209	28.37	564	-67.91	20240216	141	28.37	20241209	564	-67.91	20240216	141	28.37	20241209	0.17	N	038880	100	315 억		3467128	N	N	0	N	00	N
56	20241220	100448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	179	0	3	0.00	37024208	208283	35.81	179	180	175	232	126	179	177.76	1.10	0	-19959	189	183	174	168	159	187	172	315	53	100	120	1	1	315334702	564	-3.09	0.64	12	0.07	-58.00	280.00	564	20240216	-68.26	141	20241209	26.95	564	-68.26	20240216	141	26.95	20241209	564	-68.26	20240216	141	26.95	20241209	0.17	N	038880	100	315 억		3467128	N	N	0	N	00	N
57	20241220	090449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	179	0	3	0.00	12577650	70758	12.17	179	180	175	232	126	179	177.76	1.10	0	-15611	189	183	174	168	159	187	172	315	53	100	120	1	1	315334702	564	-3.09	0.64	12	0.02	-58.00	280.00	564	20240216	-68.26	141	20241209	26.95	564	-68.26	20240216	141	26.95	20241209	564	-68.26	20240216	141	26.95	20241209	0.17	N	038880	100	315 억		3467128	N	N	0	N	00	N
58	20241219	160448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	179	6	2	3.47	96226611	551466	164.06	171	180	165	224	122	173	174.49	1.12	0	-70003	177	174	172	169	167	174	169	315	51	100	110	1	1	315334702	564	-3.09	0.64	12	0.17	-58.00	280.00	564	20240216	-68.26	141	20241209	26.95	564	-68.26	20240216	141	26.95	20241209	564	-68.26	20240216	141	26.95	20241209	0.17	N	038880	100	315 억		3537131	N	N	0	N	00	N
59	20241219	150445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	179	6	2	3.47	92050338	528131	157.12	171	180	165	224	122	173	174.29	1.12	0	-69435	177	174	172	169	167	174	169	315	51	100	110	1	1	315334702	564	-3.09	0.64	12	0.17	-58.00	280.00	564	20240216	-68.26	141	20241209	26.95	564	-68.26	20240216	141	26.95	20241209	564	-68.26	20240216	141	26.95	20241209	0.17	N	038880	100	315 억		3537131	N	N	0	N	00	N
60	20241219	140447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	177	4	2	2.31	70919499	409315	121.77	171	178	165	224	122	173	173.26	1.12	0	-35335	177	174	172	169	167	174	169	315	51	100	110	1	1	315334702	558	-3.05	0.63	12	0.13	-58.00	280.00	564	20240216	-68.62	141	20241209	25.53	564	-68.62	20240216	141	25.53	20241209	564	-68.62	20240216	141	25.53	20241209	0.17	N	038880	100	315 억		3537131	N	N	0	N	00	N
61	20241219	130446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	174	1	2	0.58	42532234	247961	73.77	171	177	165	224	122	173	171.53	1.12	0	-2546	177	174	172	169	167	174	169	315	51	100	110	1	1	315334702	549	-3.00	0.62	12	0.08	-58.00	280.00	564	20240216	-69.15	141	20241209	23.40	564	-69.15	20240216	141	23.40	20241209	564	-69.15	20240216	141	23.40	20241209	0.17	N	038880	100	315 억		3537131	N	N	0	N	00	N
62	20241219	120448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	173	0	3	0.00	37620248	219821	65.40	171	177	165	224	122	173	171.14	1.12	0	-2546	177	174	172	169	167	174	169	315	51	100	110	1	1	315334702	546	-2.98	0.62	12	0.07	-58.00	280.00	564	20240216	-69.33	141	20241209	22.70	564	-69.33	20240216	141	22.70	20241209	564	-69.33	20240216	141	22.70	20241209	0.17	N	038880	100	315 억		3537131	N	N	0	N	00	N
63	20241219	110446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	175	2	2	1.16	25284086	149300	44.42	171	175	165	224	122	173	169.35	1.12	0	4269	177	174	172	169	167	174	169	315	51	100	110	1	1	315334702	552	-3.02	0.62	12	0.05	-58.00	280.00	564	20240216	-68.97	141	20241209	24.11	564	-68.97	20240216	141	24.11	20241209	564	-68.97	20240216	141	24.11	20241209	0.17	N	038880	100	315 억		3537131	N	N	0	N	00	N
64	20241219	100439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	170	-3	5	-1.73	15935660	94897	28.23	171	171	165	224	122	173	167.93	1.12	0	8538	177	174	172	169	167	174	169	315	51	100	110	1	1	315334702	536	-2.93	0.61	12	0.03	-58.00	280.00	564	20240216	-69.86	141	20241209	20.57	564	-69.86	20240216	141	20.57	20241209	564	-69.86	20240216	141	20.57	20241209	0.17	N	038880	100	315 억		3537131	N	N	0	N	00	N
65	20241219	090447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	169	-4	5	-2.31	8153757	48853	14.53	171	171	165	224	122	173	166.90	1.12	0	2509	177	174	172	169	167	174	169	315	51	100	110	1	1	315334702	533	-2.91	0.60	12	0.02	-58.00	280.00	564	20240216	-70.04	141	20241209	19.86	564	-70.04	20240216	141	19.86	20241209	564	-70.04	20240216	141	19.86	20241209	0.17	N	038880	100	315 억		3537131	N	N	0	N	00	N
66	20241218	160445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	173	-2	5	-1.14	58088581	336054	66.74	175	175	170	227	123	175	172.85	1.12	0	11730	183	179	175	171	167	181	173	315	52	100	110	1	1	315334702	546	-2.98	0.62	12	0.11	-58.00	280.00	564	20240216	-69.33	141	20241209	22.70	564	-69.33	20240216	141	22.70	20241209	564	-69.33	20240216	141	22.70	20241209	0.17	N	038880	100	315 억		3525401	N	N	0	N	00	N
67	20241218	150446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	172	-3	5	-1.71	55097537	318706	63.30	175	175	170	227	123	175	172.88	1.12	0	5546	183	179	175	171	167	181	173	315	52	100	110	1	1	315334702	542	-2.97	0.61	12	0.10	-58.00	280.00	564	20240216	-69.50	141	20241209	21.99	564	-69.50	20240216	141	21.99	20241209	564	-69.50	20240216	141	21.99	20241209	0.17	N	038880	100	315 억		3525401	N	N	0	N	00	N
68	20241218	140445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	174	-1	5	-0.57	50087336	289797	57.56	175	175	170	227	123	175	172.84	1.12	0	2492	183	179	175	171	167	181	173	315	52	100	110	1	1	315334702	549	-3.00	0.62	12	0.09	-58.00	280.00	564	20240216	-69.15	141	20241209	23.40	564	-69.15	20240216	141	23.40	20241209	564	-69.15	20240216	141	23.40	20241209	0.17	N	038880	100	315 억		3525401	N	N	0	N	00	N
69	20241218	130446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	174	-1	5	-0.57	39361691	228331	45.35	175	175	170	227	123	175	172.39	1.12	0	-994	183	179	175	171	167	181	173	315	52	100	110	1	1	315334702	549	-3.00	0.62	12	0.07	-58.00	280.00	564	20240216	-69.15	141	20241209	23.40	564	-69.15	20240216	141	23.40	20241209	564	-69.15	20240216	141	23.40	20241209	0.17	N	038880	100	315 억		3525401	N	N	0	N	00	N
70	20241218	120447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	173	-2	5	-1.14	35758685	207543	41.22	175	175	170	227	123	175	172.30	1.12	0	6578	183	179	175	171	167	181	173	315	52	100	110	1	1	315334702	546	-2.98	0.62	12	0.07	-58.00	280.00	564	20240216	-69.33	141	20241209	22.70	564	-69.33	20240216	141	22.70	20241209	564	-69.33	20240216	141	22.70	20241209	0.17	N	038880	100	315 억		3525401	N	N	0	N	00	N
71	20241218	110446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	172	-3	5	-1.71	29226967	169745	33.71	175	175	170	227	123	175	172.18	1.12	0	-2052	183	179	175	171	167	181	173	315	52	100	110	1	1	315334702	542	-2.97	0.61	12	0.05	-58.00	280.00	564	20240216	-69.50	141	20241209	21.99	564	-69.50	20240216	141	21.99	20241209	564	-69.50	20240216	141	21.99	20241209	0.17	N	038880	100	315 억		3525401	N	N	0	N	00	N
72	20241218	100446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	174	-1	5	-0.57	26261743	152609	30.31	175	175	170	227	123	175	172.09	1.12	0	-2205	183	179	175	171	167	181	173	315	52	100	110	1	1	315334702	549	-3.00	0.62	12	0.05	-58.00	280.00	564	20240216	-69.15	141	20241209	23.40	564	-69.15	20240216	141	23.40	20241209	564	-69.15	20240216	141	23.40	20241209	0.17	N	038880	100	315 억		3525401	N	N	0	N	00	N
73	20241218	090447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	175	0	3	0.00	263034	1511	0.30	175	175	174	227	123	175	174.08	1.12	0	-90	183	179	175	171	167	181	173	315	52	100	110	1	1	315334702	552	-3.02	0.62	12	0.00	-58.00	280.00	564	20240216	-68.97	141	20241209	24.11	564	-68.97	20240216	141	24.11	20241209	564	-68.97	20240216	141	24.11	20241209	0.17	N	038880	100	315 억		3525401	N	N	0	N	00	N
74	20241217	160443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	175	2	2	1.16	87905188	503338	74.59	173	179	171	224	122	173	174.64	1.13	0	-32109	182	177	173	168	164	175	166	315	51	100	110	1	1	315334702	552	-3.02	0.62	12	0.16	-58.00	280.00	564	20240216	-68.97	141	20241209	24.11	564	-68.97	20240216	141	24.11	20241209	564	-68.97	20240216	141	24.11	20241209	0.17	N	038880	100	315 억		3562496	N	N	0	N	00	N
75	20241217	150445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	175	2	2	1.16	80604429	461632	68.41	173	179	171	224	122	173	174.61	1.13	0	-37784	182	177	173	168	164	175	166	315	51	100	110	1	1	315334702	552	-3.02	0.62	12	0.15	-58.00	280.00	564	20240216	-68.97	141	20241209	24.11	564	-68.97	20240216	141	24.11	20241209	564	-68.97	20240216	141	24.11	20241209	0.17	N	038880	100	315 억		3562496	N	N	0	N	00	N
76	20241217	140447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	176	3	2	1.73	76406166	437730	64.87	173	179	171	224	122	173	174.55	1.13	0	-38177	182	177	173	168	164	175	166	315	51	100	110	1	1	315334702	555	-3.03	0.63	12	0.14	-58.00	280.00	564	20240216	-68.79	141	20241209	24.82	564	-68.79	20240216	141	24.82	20241209	564	-68.79	20240216	141	24.82	20241209	0.17	N	038880	100	315 억		3562496	N	N	0	N	00	N
77	20241217	130434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	176	3	2	1.73	74336295	425978	63.13	173	179	171	224	122	173	174.51	1.13	0	-37102	182	177	173	168	164	175	166	315	51	100	110	1	1	315334702	555	-3.03	0.63	12	0.14	-58.00	280.00	564	20240216	-68.79	141	20241209	24.82	564	-68.79	20240216	141	24.82	20241209	564	-68.79	20240216	141	24.82	20241209	0.17	N	038880	100	315 억		3562496	N	N	0	N	00	N
78	20241217	120442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	175	2	2	1.16	63307139	362821	53.77	173	179	171	224	122	173	174.49	1.13	0	-48530	182	177	173	168	164	175	166	315	51	100	110	1	1	315334702	552	-3.02	0.62	12	0.12	-58.00	280.00	564	20240216	-68.97	141	20241209	24.11	564	-68.97	20240216	141	24.11	20241209	564	-68.97	20240216	141	24.11	20241209	0.17	N	038880	100	315 억		3562496	N	N	0	N	00	N
79	20241217	110445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	175	2	2	1.16	43355157	249742	37.01	173	178	171	224	122	173	173.60	1.13	0	-44965	182	177	173	168	164	175	166	315	51	100	110	1	1	315334702	552	-3.02	0.62	12	0.08	-58.00	280.00	564	20240216	-68.97	141	20241209	24.11	564	-68.97	20240216	141	24.11	20241209	564	-68.97	20240216	141	24.11	20241209	0.17	N	038880	100	315 억		3562496	N	N	0	N	00	N
80	20241217	100437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	173	0	3	0.00	24039836	138082	20.46	173	178	171	224	122	173	174.10	1.13	0	-40878	182	177	173	168	164	175	166	315	51	100	110	1	1	315334702	546	-2.98	0.62	12	0.04	-58.00	280.00	564	20240216	-69.33	141	20241209	22.70	564	-69.33	20240216	141	22.70	20241209	564	-69.33	20240216	141	22.70	20241209	0.17	N	038880	100	315 억		3562496	N	N	0	N	00	N
81	20241217	090444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	175	2	2	1.16	757505	4372	0.65	173	175	173	224	122	173	173.26	1.13	0	-351	182	177	173	168	164	175	166	315	51	100	110	1	1	315334702	552	-3.02	0.62	12	0.00	-58.00	280.00	564	20240216	-68.97	141	20241209	24.11	564	-68.97	20240216	141	24.11	20241209	564	-68.97	20240216	141	24.11	20241209	0.17	N	038880	100	315 억		3562496	N	N	0	N	00	N
82	20241216	160440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	173	-1	5	-0.57	116945290	672438	138.55	176	178	169	226	122	174	173.91	1.13	0	1028	182	178	170	166	158	180	168	315	52	100	110	1	1	315334702	546	-2.98	0.62	12	0.21	-58.00	280.00	564	20240216	-69.33	141	20241209	22.70	564	-69.33	20240216	141	22.70	20241209	564	-69.33	20240216	141	22.70	20241209	0.17	N	038880	100	315 억		3559931	N	N	0	N	00	N
83	20241216	150444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	172	-2	5	-1.15	107265075	616483	127.02	176	178	169	226	122	174	174.00	1.13	0	1028	182	178	170	166	158	180	168	315	52	100	110	1	1	315334702	542	-2.97	0.61	12	0.20	-58.00	280.00	564	20240216	-69.50	141	20241209	21.99	564	-69.50	20240216	141	21.99	20241209	564	-69.50	20240216	141	21.99	20241209	0.17	N	038880	100	315 억		3559931	N	N	0	N	00	N
84	20241216	140444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	173	-1	5	-0.57	97127385	557087	114.78	176	178	171	226	122	174	174.35	1.13	0	-4880	182	178	170	166	158	180	168	315	52	100	110	1	1	315334702	546	-2.98	0.62	12	0.18	-58.00	280.00	564	20240216	-69.33	141	20241209	22.70	564	-69.33	20240216	141	22.70	20241209	564	-69.33	20240216	141	22.70	20241209	0.17	N	038880	100	315 억		3559931	N	N	0	N	00	N
85	20241216	130444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	174	0	3	0.00	71160331	406480	83.75	176	178	173	226	122	174	175.06	1.13	0	2735	182	178	170	166	158	180	168	315	52	100	110	1	1	315334702	549	-3.00	0.62	12	0.13	-58.00	280.00	564	20240216	-69.15	141	20241209	23.40	564	-69.15	20240216	141	23.40	20241209	564	-69.15	20240216	141	23.40	20241209	0.17	N	038880	100	315 억		3559931	N	N	0	N	00	N
86	20241216	120445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	174	0	3	0.00	61945568	353664	72.87	176	178	173	226	122	174	175.15	1.13	0	4184	182	178	170	166	158	180	168	315	52	100	110	1	1	315334702	549	-3.00	0.62	12	0.11	-58.00	280.00	564	20240216	-69.15	141	20241209	23.40	564	-69.15	20240216	141	23.40	20241209	564	-69.15	20240216	141	23.40	20241209	0.17	N	038880	100	315 억		3559931	N	N	0	N	00	N
87	20241216	110444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	174	0	3	0.00	53019795	302390	62.30	176	178	173	226	122	174	175.34	1.13	0	5553	182	178	170	166	158	180	168	315	52	100	110	1	1	315334702	549	-3.00	0.62	12	0.10	-58.00	280.00	564	20240216	-69.15	141	20241209	23.40	564	-69.15	20240216	141	23.40	20241209	564	-69.15	20240216	141	23.40	20241209	0.17	N	038880	100	315 억		3559931	N	N	0	N	00	N
88	20241216	100445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	178	4	2	2.30	40485775	231041	47.60	176	178	173	226	122	174	175.23	1.13	0	18073	182	178	170	166	158	180	168	315	52	100	110	1	1	315334702	561	-3.07	0.64	12	0.07	-58.00	280.00	564	20240216	-68.44	141	20241209	26.24	564	-68.44	20240216	141	26.24	20241209	564	-68.44	20240216	141	26.24	20241209	0.17	N	038880	100	315 억		3559931	N	N	0	N	00	N
89	20241216	090445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	174	0	3	0.00	8113132	46348	9.55	176	177	174	226	122	174	175.05	1.13	0	2402	182	178	170	166	158	180	168	315	52	100	110	1	1	315334702	549	-3.00	0.62	12	0.01	-58.00	280.00	564	20240216	-69.15	141	20241209	23.40	564	-69.15	20240216	141	23.40	20241209	564	-69.15	20240216	141	23.40	20241209	0.17	N	038880	100	315 억		3559931	N	N	0	N	00	N
90	20241213	160438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	174	1	2	0.58	82961025	485281	49.31	172	174	162	224	122	173	170.95	1.15	0	-65692	184	178	174	168	164	176	166	315	51	100	110	1	1	315334702	549	-3.00	0.62	12	0.15	-58.00	280.00	564	20240216	-69.15	141	20241209	23.40	564	-69.15	20240216	141	23.40	20241209	564	-69.15	20240216	141	23.40	20241209	0.17	N	038880	100	315 억		3625623	N	N	0	N	00	N
91	20241213	150443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	171	-2	5	-1.16	77070775	451420	45.87	172	174	162	224	122	173	170.73	1.15	0	-65687	184	178	174	168	164	176	166	315	51	100	110	1	1	315334702	539	-2.95	0.61	12	0.14	-58.00	280.00	564	20240216	-69.68	141	20241209	21.28	564	-69.68	20240216	141	21.28	20241209	564	-69.68	20240216	141	21.28	20241209	0.17	N	038880	100	315 억		3625623	N	N	0	N	00	N
92	20241213	140444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	172	-1	5	-0.58	65381996	383381	38.96	172	174	162	224	122	173	170.54	1.15	0	-30841	184	178	174	168	164	176	166	315	51	100	110	1	1	315334702	542	-2.97	0.61	12	0.12	-58.00	280.00	564	20240216	-69.50	141	20241209	21.99	564	-69.50	20240216	141	21.99	20241209	564	-69.50	20240216	141	21.99	20241209	0.17	N	038880	100	315 억		3625623	N	N	0	N	00	N
93	20241213	130444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	172	-1	5	-0.58	52134299	306692	31.16	172	174	162	224	122	173	169.99	1.15	0	-9102	184	178	174	168	164	176	166	315	51	100	110	1	1	315334702	542	-2.97	0.61	12	0.10	-58.00	280.00	564	20240216	-69.50	141	20241209	21.99	564	-69.50	20240216	141	21.99	20241209	564	-69.50	20240216	141	21.99	20241209	0.17	N	038880	100	315 억		3625623	N	N	0	N	00	N
94	20241213	120444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	171	-2	5	-1.16	46608922	274441	27.89	172	174	162	224	122	173	169.83	1.15	0	-9035	184	178	174	168	164	176	166	315	51	100	110	1	1	315334702	539	-2.95	0.61	12	0.09	-58.00	280.00	564	20240216	-69.68	141	20241209	21.28	564	-69.68	20240216	141	21.28	20241209	564	-69.68	20240216	141	21.28	20241209	0.17	N	038880	100	315 억		3625623	N	N	0	N	00	N
95	20241213	110443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	170	-3	5	-1.73	38971120	229373	23.31	172	174	162	224	122	173	169.90	1.15	0	-4296	184	178	174	168	164	176	166	315	51	100	110	1	1	315334702	536	-2.93	0.61	12	0.07	-58.00	280.00	564	20240216	-69.86	141	20241209	20.57	564	-69.86	20240216	141	20.57	20241209	564	-69.86	20240216	141	20.57	20241209	0.17	N	038880	100	315 억		3625623	N	N	0	N	00	N
96	20241213	100442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	170	-3	5	-1.73	24748314	145531	14.79	172	174	162	224	122	173	170.06	1.15	0	418	184	178	174	168	164	176	166	315	51	100	110	1	1	315334702	536	-2.93	0.61	12	0.05	-58.00	280.00	564	20240216	-69.86	141	20241209	20.57	564	-69.86	20240216	141	20.57	20241209	564	-69.86	20240216	141	20.57	20241209	0.17	N	038880	100	315 억		3625623	N	N	0	N	00	N
97	20241213	090443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	169	-4	5	-2.31	7723415	45987	4.67	172	172	162	224	122	173	167.95	1.15	0	-1245	184	178	174	168	164	176	166	315	51	100	110	1	1	315334702	533	-2.91	0.60	12	0.01	-58.00	280.00	564	20240216	-70.04	141	20241209	19.86	564	-70.04	20240216	141	19.86	20241209	564	-70.04	20240216	141	19.86	20241209	0.17	N	038880	100	315 억		3625623	N	N	0	N	00	N
98	20241212	160448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	173	0	3	0.00	172387701	981403	66.23	178	180	170	224	122	173	175.65	1.16	0	-36873	186	179	166	159	146	183	163	315	51	100	110	1	1	315334702	546	-2.98	0.62	12	0.31	-58.00	280.00	564	20240216	-69.33	141	20241209	22.70	564	-69.33	20240216	141	22.70	20241209	564	-69.33	20240216	141	22.70	20241209	0.17	N	038880	100	315 억		3657466	N	N	0	N	00	N
99	20241212	150441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	173	0	3	0.00	164960827	938528	63.34	178	180	170	224	122	173	175.77	1.16	0	-36873	186	179	166	159	146	183	163	315	51	100	110	1	1	315334702	546	-2.98	0.62	12	0.30	-58.00	280.00	564	20240216	-69.33	141	20241209	22.70	564	-69.33	20240216	141	22.70	20241209	564	-69.33	20240216	141	22.70	20241209	0.17	N	038880	100	315 억		3657466	N	N	0	N	00	N
100	20241212	140441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	173	0	3	0.00	161261177	917107	61.89	178	180	170	224	122	173	175.84	1.16	0	-37218	186	179	166	159	146	183	163	315	51	100	110	1	1	315334702	546	-2.98	0.62	12	0.29	-58.00	280.00	564	20240216	-69.33	141	20241209	22.70	564	-69.33	20240216	141	22.70	20241209	564	-69.33	20240216	141	22.70	20241209	0.17	N	038880	100	315 억		3657466	N	N	0	N	00	N
101	20241212	130439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	171	-2	5	-1.16	152014258	863329	58.26	178	180	170	224	122	173	176.08	1.16	0	-40919	186	179	166	159	146	183	163	315	51	100	110	1	1	315334702	539	-2.95	0.61	12	0.27	-58.00	280.00	564	20240216	-69.68	141	20241209	21.28	564	-69.68	20240216	141	21.28	20241209	564	-69.68	20240216	141	21.28	20241209	0.17	N	038880	100	315 억		3657466	N	N	0	N	00	N
102	20241212	120436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	173	0	3	0.00	147452721	836918	56.48	178	180	170	224	122	173	176.19	1.16	0	-34165	186	179	166	159	146	183	163	315	51	100	110	1	1	315334702	546	-2.98	0.62	12	0.27	-58.00	280.00	564	20240216	-69.33	141	20241209	22.70	564	-69.33	20240216	141	22.70	20241209	564	-69.33	20240216	141	22.70	20241209	0.17	N	038880	100	315 억		3657466	N	N	0	N	00	N
103	20241212	110438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	174	1	2	0.58	133496528	755975	51.02	178	180	171	224	122	173	176.59	1.16	0	-15467	186	179	166	159	146	183	163	315	51	100	110	1	1	315334702	549	-3.00	0.62	12	0.24	-58.00	280.00	564	20240216	-69.15	141	20241209	23.40	564	-69.15	20240216	141	23.40	20241209	564	-69.15	20240216	141	23.40	20241209	0.17	N	038880	100	315 억		3657466	N	N	0	N	00	N
104	20241212	100437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	173	0	3	0.00	116025271	654764	44.19	178	180	171	224	122	173	177.20	1.16	0	-10516	186	179	166	159	146	183	163	315	51	100	110	1	1	315334702	546	-2.98	0.62	12	0.21	-58.00	280.00	564	20240216	-69.33	141	20241209	22.70	564	-69.33	20240216	141	22.70	20241209	564	-69.33	20240216	141	22.70	20241209	0.17	N	038880	100	315 억		3657466	N	N	0	N	00	N
105	20241212	090441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	178	5	2	2.89	26499436	149865	10.11	178	178	174	224	122	173	176.82	1.16	0	-9221	186	179	166	159	146	183	163	315	51	100	110	1	1	315334702	561	-3.07	0.64	12	0.05	-58.00	280.00	564	20240216	-68.44	141	20241209	26.24	564	-68.44	20240216	141	26.24	20241209	564	-68.44	20240216	141	26.24	20241209	0.17	N	038880	100	315 억		3657466	N	N	0	N	00	N
106	20241211	160436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	173	17	2	10.90	246197594	1472561	144.39	158	173	153	202	110	156	167.19	1.13	0	85012	168	161	151	144	134	165	148	315	46	100	100	1	1	315334702	546	-2.98	0.62	12	0.47	-58.00	280.00	564	20240216	-69.33	141	20241209	22.70	564	-69.33	20240216	141	22.70	20241209	564	-69.33	20240216	141	22.70	20241209	0.18	N	038880	100	315 억		3573676	N	N	0	N	00	N
107	20241211	150338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	172	16	2	10.26	232372600	1392565	136.55	158	173	153	202	110	156	166.87	1.13	0	67496	168	161	151	144	134	165	148	315	46	100	100	1	1	315334702	542	-2.97	0.61	12	0.44	-58.00	280.00	564	20240216	-69.50	141	20241209	21.99	564	-69.50	20240216	141	21.99	20241209	564	-69.50	20240216	141	21.99	20241209	0.18	N	038880	100	315 억		3573676	N	N	0	N	00	N
108	20241211	140440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	171	15	2	9.62	208935080	1256215	123.18	158	173	153	202	110	156	166.32	1.13	0	50988	168	161	151	144	134	165	148	315	46	100	100	1	1	315334702	539	-2.95	0.61	12	0.40	-58.00	280.00	564	20240216	-69.68	141	20241209	21.28	564	-69.68	20240216	141	21.28	20241209	564	-69.68	20240216	141	21.28	20241209	0.18	N	038880	100	315 억		3573676	N	N	0	N	00	N
109	20241211	130441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	169	13	2	8.33	188146596	1134039	111.20	158	173	153	202	110	156	165.91	1.13	0	31986	168	161	151	144	134	165	148	315	46	100	100	1	1	315334702	533	-2.91	0.60	12	0.36	-58.00	280.00	564	20240216	-70.04	141	20241209	19.86	564	-70.04	20240216	141	19.86	20241209	564	-70.04	20240216	141	19.86	20241209	0.18	N	038880	100	315 억		3573676	N	N	0	N	00	N
110	20241211	120442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	170	14	2	8.97	134951201	823648	80.76	158	170	153	202	110	156	163.85	1.13	0	41980	168	161	151	144	134	165	148	315	46	100	100	1	1	315334702	536	-2.93	0.61	12	0.26	-58.00	280.00	564	20240216	-69.86	141	20241209	20.57	564	-69.86	20240216	141	20.57	20241209	564	-69.86	20240216	141	20.57	20241209	0.18	N	038880	100	315 억		3573676	N	N	0	N	00	N
111	20241211	110440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	170	14	2	8.97	103718412	638050	62.57	158	170	153	202	110	156	162.56	1.13	0	57050	168	161	151	144	134	165	148	315	46	100	100	1	1	315334702	536	-2.93	0.61	12	0.20	-58.00	280.00	564	20240216	-69.86	141	20241209	20.57	564	-69.86	20240216	141	20.57	20241209	564	-69.86	20240216	141	20.57	20241209	0.18	N	038880	100	315 억		3573676	N	N	0	N	00	N
112	20241211	100441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	165	9	2	5.77	47444847	298747	29.29	158	165	153	202	110	156	158.81	1.13	0	56169	168	161	151	144	134	165	148	315	46	100	100	1	1	315334702	520	-2.84	0.59	12	0.09	-58.00	280.00	564	20240216	-70.74	141	20241209	17.02	564	-70.74	20240216	141	17.02	20241209	564	-70.74	20240216	141	17.02	20241209	0.18	N	038880	100	315 억		3573676	N	N	0	N	00	N
113	20241211	090443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	158	2	2	1.28	3061285	19379	1.90	158	158	156	202	110	156	157.97	1.13	0	-323	168	161	151	144	134	165	148	315	46	100	100	1	1	315334702	498	-2.72	0.56	12	0.01	-58.00	280.00	564	20240216	-71.99	141	20241209	12.06	564	-71.99	20240216	141	12.06	20241209	564	-71.99	20240216	141	12.06	20241209	0.18	N	038880	100	315 억		3573676	N	N	0	N	00	N
114	20241210	160438	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	156	13	2	9.09	153667410	1019312	58.40	141	158	141	185	101	143	150.75	1.09	0	140839	156	149	145	138	134	147	136	315	42	100	90	1	1	315334702	492	-2.69	0.56	12	0.32	-58.00	280.00	564	20240216	-72.34	141	20241210	10.64	564	-72.34	20240216	141	10.64	20241210	564	-72.34	20240216	141	10.64	20241210	0.18	N	038880	100	315 억		3433696	N	N	0	N	00	N
115	20241210	150439	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	154	11	2	7.69	146794266	975065	55.87	141	158	141	185	101	143	150.55	1.09	0	142888	156	149	145	138	134	147	136	315	42	100	90	1	1	315334702	486	-2.66	0.55	12	0.31	-58.00	280.00	564	20240216	-72.70	141	20241210	9.22	564	-72.70	20240216	141	9.22	20241210	564	-72.70	20240216	141	9.22	20241210	0.18	N	038880	100	315 억		3433696	N	N	0	N	00	N
116	20241210	140438	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	154	11	2	7.69	131797789	878624	50.34	141	155	141	185	101	143	150.00	1.09	0	137719	156	149	145	138	134	147	136	315	42	100	90	1	1	315334702	486	-2.66	0.55	12	0.28	-58.00	280.00	564	20240216	-72.70	141	20241210	9.22	564	-72.70	20240216	141	9.22	20241210	564	-72.70	20240216	141	9.22	20241210	0.18	N	038880	100	315 억		3433696	N	N	0	N	00	N
117	20241210	130437	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	152	9	2	6.29	108092590	723497	41.45	141	155	141	185	101	143	149.40	1.09	0	88891	156	149	145	138	134	147	136	315	42	100	90	1	1	315334702	479	-2.62	0.54	12	0.23	-58.00	280.00	564	20240216	-73.05	141	20241210	7.80	564	-73.05	20240216	141	7.80	20241210	564	-73.05	20240216	141	7.80	20241210	0.18	N	038880	100	315 억		3433696	N	N	0	N	00	N
118	20241210	120438	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	153	10	2	6.99	100209666	671719	38.49	141	155	141	185	101	143	149.18	1.09	0	84658	156	149	145	138	134	147	136	315	42	100	90	1	1	315334702	482	-2.64	0.55	12	0.21	-58.00	280.00	564	20240216	-72.87	141	20241210	8.51	564	-72.87	20240216	141	8.51	20241210	564	-72.87	20240216	141	8.51	20241210	0.18	N	038880	100	315 억		3433696	N	N	0	N	00	N
119	20241210	110436	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	153	10	2	6.99	87835822	590246	33.82	141	155	141	185	101	143	148.81	1.09	0	86459	156	149	145	138	134	147	136	315	42	100	90	1	1	315334702	482	-2.64	0.55	12	0.19	-58.00	280.00	564	20240216	-72.87	141	20241210	8.51	564	-72.87	20240216	141	8.51	20241210	564	-72.87	20240216	141	8.51	20241210	0.18	N	038880	100	315 억		3433696	N	N	0	N	00	N
120	20241210	100437	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	149	6	2	4.20	54002275	368689	21.13	141	151	141	185	101	143	146.47	1.09	0	119853	156	149	145	138	134	147	136	315	42	100	90	1	1	315334702	470	-2.57	0.53	12	0.12	-58.00	280.00	564	20240216	-73.58	141	20241210	5.67	564	-73.58	20240216	141	5.67	20241210	564	-73.58	20240216	141	5.67	20241210	0.18	N	038880	100	315 억		3433696	N	N	0	N	00	N
121	20241210	090440	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	144	1	2	0.70	7296648	51257	2.94	141	146	141	185	101	143	142.35	1.09	0	25987	156	149	145	138	134	147	136	315	42	100	90	1	1	315334702	454	-2.48	0.51	12	0.02	-58.00	280.00	564	20240216	-74.47	141	20241210	2.13	564	-74.47	20240216	141	2.13	20241210	564	-74.47	20240216	141	2.13	20241210	0.18	N	038880	100	315 억		3433696	N	N	0	N	00	N
122	20241209	160436	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	143	-13	5	-8.33	254555179	1741840	196.36	150	152	141	202	110	156	146.14	1.05	0	109216	169	162	158	151	147	160	149	315	46	100	100	1	1	315334702	451	-2.47	0.51	12	0.55	-58.00	280.00	564	20240216	-74.65	141	20241209	1.42	564	-74.65	20240216	141	1.42	20241209	564	-74.65	20240216	141	1.42	20241209	0.19	N	038880	100	315 억		3324090	N	N	0	N	00	N
123	20241209	150438	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	143	-13	5	-8.33	247701790	1693982	190.97	150	152	141	202	110	156	146.22	1.05	0	113359	169	162	158	151	147	160	149	315	46	100	100	1	1	315334702	451	-2.47	0.51	12	0.54	-58.00	280.00	564	20240216	-74.65	141	20241209	1.42	564	-74.65	20240216	141	1.42	20241209	564	-74.65	20240216	141	1.42	20241209	0.19	N	038880	100	315 억		3324090	N	N	0	N	00	N
124	20241209	140437	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	144	-12	5	-7.69	210658079	1434390	161.70	150	152	141	202	110	156	146.86	1.05	0	63023	169	162	158	151	147	160	149	315	46	100	100	1	1	315334702	454	-2.48	0.51	12	0.45	-58.00	280.00	564	20240216	-74.47	141	20241209	2.13	564	-74.47	20240216	141	2.13	20241209	564	-74.47	20240216	141	2.13	20241209	0.19	N	038880	100	315 억		3324090	N	N	0	N	00	N
125	20241209	130438	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	148	-8	5	-5.13	122365818	821785	92.64	150	152	146	202	110	156	148.90	1.05	0	40436	169	162	158	151	147	160	149	315	46	100	100	1	1	315334702	467	-2.55	0.53	12	0.26	-58.00	280.00	564	20240216	-73.76	146	20241209	1.37	564	-73.76	20240216	146	1.37	20241209	564	-73.76	20240216	146	1.37	20241209	0.19	N	038880	100	315 억		3324090	N	N	0	N	00	N
126	20241209	120437	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	149	-7	5	-4.49	92001055	616989	69.56	150	152	147	202	110	156	149.11	1.05	0	43252	169	162	158	151	147	160	149	315	46	100	100	1	1	315334702	470	-2.57	0.53	12	0.20	-58.00	280.00	564	20240216	-73.58	147	20241209	1.36	564	-73.58	20240216	147	1.36	20241209	564	-73.58	20240216	147	1.36	20241209	0.19	N	038880	100	315 억		3324090	N	N	0	N	00	N
127	20241209	110438	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	148	-8	5	-5.13	71547744	478802	53.98	150	152	147	202	110	156	149.43	1.05	0	72029	169	162	158	151	147	160	149	315	46	100	100	1	1	315334702	467	-2.55	0.53	12	0.15	-58.00	280.00	564	20240216	-73.76	147	20241209	0.68	564	-73.76	20240216	147	0.68	20241209	564	-73.76	20240216	147	0.68	20241209	0.19	N	038880	100	315 억		3324090	N	N	0	N	00	N
128	20241209	100436	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	150	-6	5	-3.85	46861757	312900	35.27	150	152	147	202	110	156	149.77	1.05	0	71516	169	162	158	151	147	160	149	315	46	100	100	1	1	315334702	473	-2.59	0.54	12	0.10	-58.00	280.00	564	20240216	-73.40	147	20241209	2.04	564	-73.40	20240216	147	2.04	20241209	564	-73.40	20240216	147	2.04	20241209	0.19	N	038880	100	315 억		3324090	N	N	0	N	00	N
129	20241209	090434	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	150	-6	5	-3.85	9480069	63166	7.12	150	151	149	202	110	156	150.08	1.05	0	11030	169	162	158	151	147	160	149	315	46	100	100	1	1	315334702	473	-2.59	0.54	12	0.02	-58.00	280.00	564	20240216	-73.40	149	20241209	0.67	564	-73.40	20240216	149	0.67	20241209	564	-73.40	20240216	149	0.67	20241209	0.19	N	038880	100	315 억		3324090	N	N	0	N	00	N
130	20241206	160433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	156	-7	5	-4.29	139101513	886978	98.09	165	165	154	211	115	163	156.83	1.05	0	11987	171	166	161	156	151	168	158	315	48	100	110	1	1	315334702	492	-2.69	0.56	12	0.28	-58.00	280.00	564	20240216	-72.34	149	20241202	4.70	564	-72.34	20240216	149	4.70	20241202	564	-72.34	20240216	149	4.70	20241202	0.19	N	038880	100	315 억		3312103	N	N	0	N	00	N
131	20241206	150435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	157	-6	5	-3.68	123528962	786907	87.03	165	165	155	211	115	163	156.98	1.05	0	12394	171	166	161	156	151	168	158	315	48	100	110	1	1	315334702	495	-2.71	0.56	12	0.25	-58.00	280.00	564	20240216	-72.16	149	20241202	5.37	564	-72.16	20240216	149	5.37	20241202	564	-72.16	20240216	149	5.37	20241202	0.19	N	038880	100	315 억		3312103	N	N	0	N	00	N
132	20241206	140433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	158	-5	5	-3.07	89911833	570925	63.14	165	165	155	211	115	163	157.48	1.05	0	-9266	171	166	161	156	151	168	158	315	48	100	110	1	1	315334702	498	-2.72	0.56	12	0.18	-58.00	280.00	564	20240216	-71.99	149	20241202	6.04	564	-71.99	20240216	149	6.04	20241202	564	-71.99	20240216	149	6.04	20241202	0.19	N	038880	100	315 억		3312103	N	N	0	N	00	N
133	20241206	130434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	157	-6	5	-3.68	74426237	473029	52.31	165	165	155	211	115	163	157.34	1.05	0	-1246	171	166	161	156	151	168	158	315	48	100	110	1	1	315334702	495	-2.71	0.56	12	0.15	-58.00	280.00	564	20240216	-72.16	149	20241202	5.37	564	-72.16	20240216	149	5.37	20241202	564	-72.16	20240216	149	5.37	20241202	0.19	N	038880	100	315 억		3312103	N	N	0	N	00	N
134	20241206	120432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	157	-6	5	-3.68	70457720	447812	49.53	165	165	155	211	115	163	157.34	1.05	0	11419	171	166	161	156	151	168	158	315	48	100	110	1	1	315334702	495	-2.71	0.56	12	0.14	-58.00	280.00	564	20240216	-72.16	149	20241202	5.37	564	-72.16	20240216	149	5.37	20241202	564	-72.16	20240216	149	5.37	20241202	0.19	N	038880	100	315 억		3312103	N	N	0	N	00	N
135	20241206	110434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	157	-6	5	-3.68	53495576	339614	37.56	165	165	155	211	115	163	157.52	1.05	0	-3175	171	166	161	156	151	168	158	315	48	100	110	1	1	315334702	495	-2.71	0.56	12	0.11	-58.00	280.00	564	20240216	-72.16	149	20241202	5.37	564	-72.16	20240216	149	5.37	20241202	564	-72.16	20240216	149	5.37	20241202	0.19	N	038880	100	315 억		3312103	N	N	0	N	00	N
136	20241206	100431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	158	-5	5	-3.07	24470483	153980	17.03	165	165	156	211	115	163	158.92	1.05	0	13586	171	166	161	156	151	168	158	315	48	100	110	1	1	315334702	498	-2.72	0.56	12	0.05	-58.00	280.00	564	20240216	-71.99	149	20241202	6.04	564	-71.99	20240216	149	6.04	20241202	564	-71.99	20240216	149	6.04	20241202	0.19	N	038880	100	315 억		3312103	N	N	0	N	00	N
137	20241206	090433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	162	-1	5	-0.61	5504333	33737	3.73	165	165	160	211	115	163	163.15	1.05	0	1961	171	166	161	156	151	168	158	315	48	100	110	1	1	315334702	511	-2.79	0.58	12	0.01	-58.00	280.00	564	20240216	-71.28	149	20241202	8.72	564	-71.28	20240216	149	8.72	20241202	564	-71.28	20240216	149	8.72	20241202	0.19	N	038880	100	315 억		3312103	N	N	0	N	00	N
138	20241205	160426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	163	0	3	0.00	144105807	903202	200.58	163	166	156	211	115	163	159.55	1.04	0	27433	172	167	161	156	150	168	157	315	48	100	110	1	1	315334702	514	-2.81	0.58	12	0.29	-58.00	280.00	564	20240216	-71.10	149	20241202	9.40	564	-71.10	20240216	149	9.40	20241202	564	-71.10	20240216	149	9.40	20241202	0.19	N	038880	100	315 억		3288173	N	N	0	N	00	N
139	20241205	150429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	160	-3	5	-1.84	137087520	859641	190.91	163	166	156	211	115	163	159.47	1.04	0	27648	172	167	161	156	150	168	157	315	48	100	110	1	1	315334702	505	-2.76	0.57	12	0.27	-58.00	280.00	564	20240216	-71.63	149	20241202	7.38	564	-71.63	20240216	149	7.38	20241202	564	-71.63	20240216	149	7.38	20241202	0.19	N	038880	100	315 억		3288173	N	N	0	N	00	N
140	20241205	140427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	160	-3	5	-1.84	121120952	759229	168.61	163	166	156	211	115	163	159.53	1.04	0	28689	172	167	161	156	150	168	157	315	48	100	110	1	1	315334702	505	-2.76	0.57	12	0.24	-58.00	280.00	564	20240216	-71.63	149	20241202	7.38	564	-71.63	20240216	149	7.38	20241202	564	-71.63	20240216	149	7.38	20241202	0.19	N	038880	100	315 억		3288173	N	N	0	N	00	N
141	20241205	130427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	159	-4	5	-2.45	112953062	707924	157.22	163	166	156	211	115	163	159.56	1.04	0	32814	172	167	161	156	150	168	157	315	48	100	110	1	1	315334702	501	-2.74	0.57	12	0.22	-58.00	280.00	564	20240216	-71.81	149	20241202	6.71	564	-71.81	20240216	149	6.71	20241202	564	-71.81	20240216	149	6.71	20241202	0.19	N	038880	100	315 억		3288173	N	N	0	N	00	N
142	20241205	120428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	158	-5	5	-3.07	106662520	668090	148.37	163	166	156	211	115	163	159.65	1.04	0	32814	172	167	161	156	150	168	157	315	48	100	110	1	1	315334702	498	-2.72	0.56	12	0.21	-58.00	280.00	564	20240216	-71.99	149	20241202	6.04	564	-71.99	20240216	149	6.04	20241202	564	-71.99	20240216	149	6.04	20241202	0.19	N	038880	100	315 억		3288173	N	N	0	N	00	N
143	20241205	110426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	158	-5	5	-3.07	95523255	597145	132.61	163	166	157	211	115	163	159.97	1.04	0	32883	172	167	161	156	150	168	157	315	48	100	110	1	1	315334702	498	-2.72	0.56	12	0.19	-58.00	280.00	564	20240216	-71.99	149	20241202	6.04	564	-71.99	20240216	149	6.04	20241202	564	-71.99	20240216	149	6.04	20241202	0.19	N	038880	100	315 억		3288173	N	N	0	N	00	N
144	20241205	100424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	162	-1	5	-0.61	30517076	188741	41.92	163	166	160	211	115	163	161.69	1.04	0	31908	172	167	161	156	150	168	157	315	48	100	110	1	1	315334702	511	-2.79	0.58	12	0.06	-58.00	280.00	564	20240216	-71.28	149	20241202	8.72	564	-71.28	20240216	149	8.72	20241202	564	-71.28	20240216	149	8.72	20241202	0.19	N	038880	100	315 억		3288173	N	N	0	N	00	N
145	20241205	090427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	165	2	2	1.23	408651	2504	0.56	163	165	163	211	115	163	163.20	1.04	0	1329	172	167	161	156	150	168	157	315	48	100	110	1	1	315334702	520	-2.84	0.59	12	0.00	-58.00	280.00	564	20240216	-70.74	149	20241202	10.74	564	-70.74	20240216	149	10.74	20241202	564	-70.74	20240216	149	10.74	20241202	0.19	N	038880	100	315 억		3288173	N	N	0	N	00	N
146	20241204	160420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	163	-1	5	-0.61	72538882	449887	43.21	163	166	155	213	115	164	161.24	1.03	0	50850	181	172	163	154	145	177	159	315	49	100	110	1	1	315334702	514	-2.81	0.58	12	0.14	-58.00	280.00	564	20240216	-71.10	149	20241202	9.40	564	-71.10	20240216	149	9.40	20241202	564	-71.10	20240216	149	9.40	20241202	0.20	N	038880	100	315 억		3239764	N	N	0	N	00	N
147	20241204	150421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	160	-4	5	-2.44	66371581	411968	39.57	163	166	155	213	115	164	161.11	1.03	0	55248	181	172	163	154	145	177	159	315	49	100	110	1	1	315334702	505	-2.76	0.57	12	0.13	-58.00	280.00	564	20240216	-71.63	149	20241202	7.38	564	-71.63	20240216	149	7.38	20241202	564	-71.63	20240216	149	7.38	20241202	0.20	N	038880	100	315 억		3239764	N	N	0	N	00	N
148	20241204	140421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	161	-3	5	-1.83	60007771	372119	35.74	163	166	155	213	115	164	161.26	1.03	0	49691	181	172	163	154	145	177	159	315	49	100	110	1	1	315334702	508	-2.78	0.57	12	0.12	-58.00	280.00	564	20240216	-71.45	149	20241202	8.05	564	-71.45	20240216	149	8.05	20241202	564	-71.45	20240216	149	8.05	20241202	0.20	N	038880	100	315 억		3239764	N	N	0	N	00	N
149	20241204	130417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	161	-3	5	-1.83	53308753	330296	31.72	163	166	155	213	115	164	161.40	1.03	0	49447	181	172	163	154	145	177	159	315	49	100	110	1	1	315334702	508	-2.78	0.57	12	0.10	-58.00	280.00	564	20240216	-71.45	149	20241202	8.05	564	-71.45	20240216	149	8.05	20241202	564	-71.45	20240216	149	8.05	20241202	0.20	N	038880	100	315 억		3239764	N	N	0	N	00	N
150	20241204	120415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	160	-4	5	-2.44	49730219	307928	29.58	163	166	155	213	115	164	161.50	1.03	0	41247	181	172	163	154	145	177	159	315	49	100	110	1	1	315334702	505	-2.76	0.57	12	0.10	-58.00	280.00	564	20240216	-71.63	149	20241202	7.38	564	-71.63	20240216	149	7.38	20241202	564	-71.63	20240216	149	7.38	20241202	0.20	N	038880	100	315 억		3239764	N	N	0	N	00	N
151	20241204	110413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	161	-3	5	-1.83	46045255	284934	27.37	163	166	155	213	115	164	161.60	1.03	0	41537	181	172	163	154	145	177	159	315	49	100	110	1	1	315334702	508	-2.78	0.57	12	0.09	-58.00	280.00	564	20240216	-71.45	149	20241202	8.05	564	-71.45	20240216	149	8.05	20241202	564	-71.45	20240216	149	8.05	20241202	0.20	N	038880	100	315 억		3239764	N	N	0	N	00	N
152	20241204	100413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	161	-3	5	-1.83	36860174	227722	21.87	163	166	155	213	115	164	161.86	1.03	0	41835	181	172	163	154	145	177	159	315	49	100	110	1	1	315334702	508	-2.78	0.57	12	0.07	-58.00	280.00	564	20240216	-71.45	149	20241202	8.05	564	-71.45	20240216	149	8.05	20241202	564	-71.45	20240216	149	8.05	20241202	0.20	N	038880	100	315 억		3239764	N	N	0	N	00	N
153	20241204	090418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	166	2	2	1.22	8300827	51053	4.90	163	166	155	213	115	164	162.59	1.03	0	-269	181	172	163	154	145	177	159	315	49	100	110	1	1	315334702	523	-2.86	0.59	12	0.02	-58.00	280.00	564	20240216	-70.57	149	20241202	11.41	564	-70.57	20240216	149	11.41	20241202	564	-70.57	20240216	149	11.41	20241202	0.20	N	038880	100	315 억		3239764	N	N	0	N	00	N
154	20241203	160441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	164	9	2	5.81	169473782	1040146	55.96	154	172	154	201	109	155	162.93	1.02	0	29618	167	161	155	149	143	158	146	315	46	100	100	1	1	315334702	517	-2.83	0.59	12	0.33	-58.00	280.00	564	20240216	-70.92	149	20241202	10.07	564	-70.92	20240216	149	10.07	20241202	564	-70.92	20240216	149	10.07	20241202	0.20	N	038880	100	315 억		3209958	N	N	0	N	00	N
155	20241203	150450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	165	10	2	6.45	161368255	990639	53.29	154	172	154	201	109	155	162.89	1.02	0	25294	167	161	155	149	143	158	146	315	46	100	100	1	1	315334702	520	-2.84	0.59	12	0.31	-58.00	280.00	564	20240216	-70.74	149	20241202	10.74	564	-70.74	20240216	149	10.74	20241202	564	-70.74	20240216	149	10.74	20241202	0.20	N	038880	100	315 억		3209958	N	N	0	N	00	N
156	20241203	140442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	168	13	2	8.39	134354354	826632	44.47	154	172	154	201	109	155	162.53	1.02	0	10430	167	161	155	149	143	158	146	315	46	100	100	1	1	315334702	530	-2.90	0.60	12	0.26	-58.00	280.00	564	20240216	-70.21	149	20241202	12.75	564	-70.21	20240216	149	12.75	20241202	564	-70.21	20240216	149	12.75	20241202	0.20	N	038880	100	315 억		3209958	N	N	0	N	00	N
157	20241203	130439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	160	5	2	3.23	56033703	354241	19.06	154	161	154	201	109	155	158.18	1.02	0	13353	167	161	155	149	143	158	146	315	46	100	100	1	1	315334702	505	-2.76	0.57	12	0.11	-58.00	280.00	564	20240216	-71.63	149	20241202	7.38	564	-71.63	20240216	149	7.38	20241202	564	-71.63	20240216	149	7.38	20241202	0.20	N	038880	100	315 억		3209958	N	N	0	N	00	N
158	20241203	120456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	160	5	2	3.23	50208048	317759	17.09	154	161	154	201	109	155	158.01	1.02	0	14497	167	161	155	149	143	158	146	315	46	100	100	1	1	315334702	505	-2.76	0.57	12	0.10	-58.00	280.00	564	20240216	-71.63	149	20241202	7.38	564	-71.63	20240216	149	7.38	20241202	564	-71.63	20240216	149	7.38	20241202	0.20	N	038880	100	315 억		3209958	N	N	0	N	00	N
159	20241203	110440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	161	6	2	3.87	47165916	298672	16.07	154	161	154	201	109	155	157.92	1.02	0	14264	167	161	155	149	143	158	146	315	46	100	100	1	1	315334702	508	-2.78	0.57	12	0.09	-58.00	280.00	564	20240216	-71.45	149	20241202	8.05	564	-71.45	20240216	149	8.05	20241202	564	-71.45	20240216	149	8.05	20241202	0.20	N	038880	100	315 억		3209958	N	N	0	N	00	N
160	20241203	100431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	159	4	2	2.58	34574025	219767	11.82	154	160	154	201	109	155	157.32	1.02	0	14029	167	161	155	149	143	158	146	315	46	100	100	1	1	315334702	501	-2.74	0.57	12	0.07	-58.00	280.00	564	20240216	-71.81	149	20241202	6.71	564	-71.81	20240216	149	6.71	20241202	564	-71.81	20240216	149	6.71	20241202	0.20	N	038880	100	315 억		3209958	N	N	0	N	00	N
161	20241203	090430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	155	0	3	0.00	1672608	10833	0.58	154	155	154	201	109	155	154.40	1.02	0	2373	167	161	155	149	143	158	146	315	46	100	100	1	1	315334702	489	-2.67	0.55	12	0.00	-58.00	280.00	564	20240216	-72.52	149	20241202	4.03	564	-72.52	20240216	149	4.03	20241202	564	-72.52	20240216	149	4.03	20241202	0.20	N	038880	100	315 억		3209958	N	N	0	N	00	N
162	20241202	160418	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	155	-8	5	-4.91	285578922	1857700	337.34	158	161	149	211	115	163	153.73	1.01	0	41056	169	166	164	161	159	165	160	315	48	100	110	1	1	315334702	489	-2.67	0.55	12	0.59	-58.00	280.00	564	20240216	-72.52	149	20241202	4.03	564	-72.52	20240216	149	4.03	20241202	564	-72.52	20240216	149	4.03	20241202	0.20	N	038880	100	315 억		3170070	N	N	0	N	00	N
163	20241202	150445	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	155	-8	5	-4.91	276392423	1798447	326.58	158	161	149	211	115	163	153.68	1.01	0	47914	169	166	164	161	159	165	160	315	48	100	110	1	1	315334702	489	-2.67	0.55	12	0.57	-58.00	280.00	564	20240216	-72.52	149	20241202	4.03	564	-72.52	20240216	149	4.03	20241202	564	-72.52	20240216	149	4.03	20241202	0.20	N	038880	100	315 억		3170070	N	N	0	N	00	N
164	20241202	140429	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	156	-7	5	-4.29	263068473	1712721	311.02	158	161	149	211	115	163	153.60	1.01	0	47914	169	166	164	161	159	165	160	315	48	100	110	1	1	315334702	492	-2.69	0.56	12	0.54	-58.00	280.00	564	20240216	-72.34	149	20241202	4.70	564	-72.34	20240216	149	4.70	20241202	564	-72.34	20240216	149	4.70	20241202	0.20	N	038880	100	315 억		3170070	N	N	0	N	00	N
165	20241202	130431	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	156	-7	5	-4.29	250582485	1632174	296.39	158	161	149	211	115	163	153.53	1.01	0	56405	169	166	164	161	159	165	160	315	48	100	110	1	1	315334702	492	-2.69	0.56	12	0.52	-58.00	280.00	564	20240216	-72.34	149	20241202	4.70	564	-72.34	20240216	149	4.70	20241202	564	-72.34	20240216	149	4.70	20241202	0.20	N	038880	100	315 억		3170070	N	N	0	N	00	N
166	20241202	120445	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	155	-8	5	-4.91	219965675	1434958	260.58	158	161	149	211	115	163	153.29	1.01	0	56844	169	166	164	161	159	165	160	315	48	100	110	1	1	315334702	489	-2.67	0.55	12	0.46	-58.00	280.00	564	20240216	-72.52	149	20241202	4.03	564	-72.52	20240216	149	4.03	20241202	564	-72.52	20240216	149	4.03	20241202	0.20	N	038880	100	315 억		3170070	N	N	0	N	00	N
167	20241202	110421	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	155	-8	5	-4.91	194196325	1268147	230.28	158	161	149	211	115	163	153.13	1.01	0	52674	169	166	164	161	159	165	160	315	48	100	110	1	1	315334702	489	-2.67	0.55	12	0.40	-58.00	280.00	564	20240216	-72.52	149	20241202	4.03	564	-72.52	20240216	149	4.03	20241202	564	-72.52	20240216	149	4.03	20241202	0.20	N	038880	100	315 억		3170070	N	N	0	N	00	N
168	20241202	100418	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	152	-11	5	-6.75	131419824	861685	156.47	158	161	149	211	115	163	152.51	1.01	0	53735	169	166	164	161	159	165	160	315	48	100	110	1	1	315334702	479	-2.62	0.54	12	0.27	-58.00	280.00	564	20240216	-73.05	149	20241202	2.01	564	-73.05	20240216	149	2.01	20241202	564	-73.05	20240216	149	2.01	20241202	0.20	N	038880	100	315 억		3170070	N	N	0	N	00	N
169	20241202	090419	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	160	-3	5	-1.84	9301615	58766	10.67	158	161	157	211	115	163	158.28	1.01	0	869	169	166	164	161	159	165	160	315	48	100	110	1	1	315334702	505	-2.76	0.57	12	0.02	-58.00	280.00	564	20240216	-71.63	157	20241202	1.91	564	-71.63	20240216	157	1.91	20241202	564	-71.63	20240216	157	1.91	20241202	0.20	N	038880	100	315 억		3170070	N	N	0	N	00	N