KissMeData/043200/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	160518	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	543	3	2	0.56	17425200	32161	62.33	539	555	536	702	378	540	541.81	0.22	-964	-964	562	551	544	533	526	547	529	209	162	500	380	1	1	41804315	227	-22.62	0.77	12	0.08	-24.00	705.00	717	20240801	-24.27	486	20241206	11.73	717	-24.27	20240801	486	11.73	20241206	717	-24.27	20240801	486	11.73	20241206	0.00	N	043200	500	209 억		92749	N	N	0	N	00	N
3	20241231	150519	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	543	3	2	0.56	17425200	32161	62.33	539	555	536	702	378	540	541.81	0.22	-964	-964	562	551	544	533	526	547	529	209	162	500	380	1	1	41804315	227	-22.62	0.77	12	0.08	-24.00	705.00	717	20240801	-24.27	486	20241206	11.73	717	-24.27	20240801	486	11.73	20241206	717	-24.27	20240801	486	11.73	20241206	0.00	N	043200	500	209 억		92749	N	N	0	N	00	N
4	20241231	140518	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	543	3	2	0.56	17425200	32161	62.33	539	555	536	702	378	540	541.81	0.22	-964	-964	562	551	544	533	526	547	529	209	162	500	380	1	1	41804315	227	-22.62	0.77	12	0.08	-24.00	705.00	717	20240801	-24.27	486	20241206	11.73	717	-24.27	20240801	486	11.73	20241206	717	-24.27	20240801	486	11.73	20241206	0.00	N	043200	500	209 억		92749	N	N	0	N	00	N
5	20241231	130519	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	543	3	2	0.56	17425200	32161	62.33	539	555	536	702	378	540	541.81	0.22	-964	-964	562	551	544	533	526	547	529	209	162	500	380	1	1	41804315	227	-22.62	0.77	12	0.08	-24.00	705.00	717	20240801	-24.27	486	20241206	11.73	717	-24.27	20240801	486	11.73	20241206	717	-24.27	20240801	486	11.73	20241206	0.00	N	043200	500	209 억		92749	N	N	0	N	00	N
6	20241231	120518	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	543	3	2	0.56	17425200	32161	62.33	539	555	536	702	378	540	541.81	0.22	-964	-964	562	551	544	533	526	547	529	209	162	500	380	1	1	41804315	227	-22.62	0.77	12	0.08	-24.00	705.00	717	20240801	-24.27	486	20241206	11.73	717	-24.27	20240801	486	11.73	20241206	717	-24.27	20240801	486	11.73	20241206	0.00	N	043200	500	209 억		92749	N	N	0	N	00	N
7	20241231	110518	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	543	3	2	0.56	17425200	32161	62.33	539	555	536	702	378	540	541.81	0.22	-964	-964	562	551	544	533	526	547	529	209	162	500	380	1	1	41804315	227	-22.62	0.77	12	0.08	-24.00	705.00	717	20240801	-24.27	486	20241206	11.73	717	-24.27	20240801	486	11.73	20241206	717	-24.27	20240801	486	11.73	20241206	0.00	N	043200	500	209 억		92749	N	N	0	N	00	N
8	20241231	100511	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	543	3	2	0.56	17425200	32161	62.33	539	555	536	702	378	540	541.81	0.22	-964	-964	562	551	544	533	526	547	529	209	162	500	380	1	1	41804315	227	-22.62	0.77	12	0.08	-24.00	705.00	717	20240801	-24.27	486	20241206	11.73	717	-24.27	20240801	486	11.73	20241206	717	-24.27	20240801	486	11.73	20241206	0.00	N	043200	500	209 억		92749	N	N	0	N	00	N
9	20241231	090519	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	543	3	2	0.56	17425200	32161	62.33	539	555	536	702	378	540	541.81	0.22	-964	-964	562	551	544	533	526	547	529	209	162	500	380	1	1	41804315	227	-22.62	0.77	12	0.08	-24.00	705.00	717	20240801	-24.27	486	20241206	11.73	717	-24.27	20240801	486	11.73	20241206	717	-24.27	20240801	486	11.73	20241206	0.00	N	043200	500	209 억		92749	N	N	0	N	00	N
10	20241230	160516	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	543	3	2	0.56	17425200	32161	62.33	539	555	536	702	378	540	541.81	0.22	0	-964	562	551	544	533	526	547	529	209	162	500	380	1	1	41804315	227	-22.62	0.77	12	0.08	-24.00	705.00	717	20240801	-24.27	486	20241206	11.73	717	-24.27	20240801	486	11.73	20241206	717	-24.27	20240801	486	11.73	20241206	0.00	N	043200	500	209 억		93713	N	N	0	N	00	N
11	20241230	150519	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	543	3	2	0.56	16311533	30110	58.35	539	555	536	702	378	540	541.73	0.22	0	-940	562	551	544	533	526	547	529	209	162	500	380	1	1	41804315	227	-22.62	0.77	12	0.07	-24.00	705.00	717	20240801	-24.27	486	20241206	11.73	717	-24.27	20240801	486	11.73	20241206	717	-24.27	20240801	486	11.73	20241206	0.00	N	043200	500	209 억		93713	N	N	0	N	00	N
12	20241230	140518	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	539	-1	5	-0.19	13794671	25450	49.32	539	555	536	702	378	540	542.03	0.22	0	-1284	562	551	544	533	526	547	529	209	162	500	380	1	1	41804315	225	-22.46	0.76	12	0.06	-24.00	705.00	717	20240801	-24.83	486	20241206	10.91	717	-24.83	20240801	486	10.91	20241206	717	-24.83	20240801	486	10.91	20241206	0.00	N	043200	500	209 억		93713	N	N	0	N	00	N
13	20241230	130518	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	538	-2	5	-0.37	10330753	19053	36.92	539	555	536	702	378	540	542.21	0.22	0	-331	562	551	544	533	526	547	529	209	162	500	380	1	1	41804315	225	-22.42	0.76	12	0.05	-24.00	705.00	717	20240801	-24.97	486	20241206	10.70	717	-24.97	20240801	486	10.70	20241206	717	-24.97	20240801	486	10.70	20241206	0.00	N	043200	500	209 억		93713	N	N	0	N	00	N
14	20241230	120515	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	543	3	2	0.56	9654303	17797	34.49	539	555	536	702	378	540	542.47	0.22	0	-331	562	551	544	533	526	547	529	209	162	500	380	1	1	41804315	227	-22.62	0.77	12	0.04	-24.00	705.00	717	20240801	-24.27	486	20241206	11.73	717	-24.27	20240801	486	11.73	20241206	717	-24.27	20240801	486	11.73	20241206	0.00	N	043200	500	209 억		93713	N	N	0	N	00	N
15	20241230	110518	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	545	5	2	0.93	5464858	10015	19.41	539	555	539	702	378	540	545.67	0.22	0	-1372	562	551	544	533	526	547	529	209	162	500	380	1	1	41804315	228	-22.71	0.77	12	0.02	-24.00	705.00	717	20240801	-23.99	486	20241206	12.14	717	-23.99	20240801	486	12.14	20241206	717	-23.99	20240801	486	12.14	20241206	0.00	N	043200	500	209 억		93713	N	N	0	N	00	N
16	20241230	100517	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	546	6	2	1.11	4661504	8529	16.53	539	555	539	702	378	540	546.55	0.22	0	-1434	562	551	544	533	526	547	529	209	162	500	380	1	1	41804315	228	-22.75	0.77	12	0.02	-24.00	705.00	717	20240801	-23.85	486	20241206	12.35	717	-23.85	20240801	486	12.35	20241206	717	-23.85	20240801	486	12.35	20241206	0.00	N	043200	500	209 억		93713	N	N	0	N	00	N
17	20241230	090519	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	542	2	2	0.37	123108	228	0.44	539	542	539	702	378	540	539.95	0.22	0	-3	562	551	544	533	526	547	529	209	162	500	380	1	1	41804315	227	-22.58	0.77	12	0.00	-24.00	705.00	717	20240801	-24.41	486	20241206	11.52	717	-24.41	20240801	486	11.52	20241206	717	-24.41	20240801	486	11.52	20241206	0.00	N	043200	500	209 억		93713	N	N	0	N	00	N
18	20241227	160515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	540	-5	5	-0.92	27371670	50530	68.21	546	555	537	708	382	545	541.72	0.23	0	-2283	563	554	546	537	529	558	541	209	163	500	390	1	1	41804315	226	-22.50	0.77	12	0.12	-24.00	705.00	745	20231219	-27.52	486	20241206	11.11	717	-24.69	20240801	486	11.11	20241206	717	-24.69	20240801	486	11.11	20241206	0.00	N	043200	500	209 억		95996	N	N	0	N	00	N
19	20241227	150515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	539	-6	5	-1.10	24963619	46074	62.20	546	555	537	708	382	545	541.82	0.23	0	-1731	563	554	546	537	529	558	541	209	163	500	390	1	1	41804315	225	-22.46	0.76	12	0.11	-24.00	705.00	745	20231219	-27.65	486	20241206	10.91	717	-24.83	20240801	486	10.91	20241206	717	-24.83	20240801	486	10.91	20241206	0.00	N	043200	500	209 억		95996	N	N	0	N	00	N
20	20241227	140517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	543	-2	5	-0.37	22706296	41897	56.56	546	555	537	708	382	545	541.96	0.23	0	-1706	563	554	546	537	529	558	541	209	163	500	390	1	1	41804315	227	-22.62	0.77	12	0.10	-24.00	705.00	745	20231219	-27.11	486	20241206	11.73	717	-24.27	20240801	486	11.73	20241206	717	-24.27	20240801	486	11.73	20241206	0.00	N	043200	500	209 억		95996	N	N	0	N	00	N
21	20241227	130516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	543	-2	5	-0.37	19778709	36488	49.26	546	555	537	708	382	545	542.06	0.23	0	-1439	563	554	546	537	529	558	541	209	163	500	390	1	1	41804315	227	-22.62	0.77	12	0.09	-24.00	705.00	745	20231219	-27.11	486	20241206	11.73	717	-24.27	20240801	486	11.73	20241206	717	-24.27	20240801	486	11.73	20241206	0.00	N	043200	500	209 억		95996	N	N	0	N	00	N
22	20241227	120515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	541	-4	5	-0.73	15858965	29249	39.48	546	555	537	708	382	545	542.21	0.23	0	-1366	563	554	546	537	529	558	541	209	163	500	390	1	1	41804315	226	-22.54	0.77	12	0.07	-24.00	705.00	745	20231219	-27.38	486	20241206	11.32	717	-24.55	20240801	486	11.32	20241206	717	-24.55	20240801	486	11.32	20241206	0.00	N	043200	500	209 억		95996	N	N	0	N	00	N
23	20241227	110515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	539	-6	5	-1.10	15665860	28892	39.00	546	555	537	708	382	545	542.22	0.23	0	-1334	563	554	546	537	529	558	541	209	163	500	390	1	1	41804315	225	-22.46	0.76	12	0.07	-24.00	705.00	745	20231219	-27.65	486	20241206	10.91	717	-24.83	20240801	486	10.91	20241206	717	-24.83	20240801	486	10.91	20241206	0.00	N	043200	500	209 억		95996	N	N	0	N	00	N
24	20241227	100515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	541	-4	5	-0.73	11347181	20885	28.19	546	555	537	708	382	545	543.32	0.23	0	-561	563	554	546	537	529	558	541	209	163	500	390	1	1	41804315	226	-22.54	0.77	12	0.05	-24.00	705.00	745	20231219	-27.38	486	20241206	11.32	717	-24.55	20240801	486	11.32	20241206	717	-24.55	20240801	486	11.32	20241206	0.00	N	043200	500	209 억		95996	N	N	0	N	00	N
25	20241227	090517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	551	6	2	1.10	3884616	7072	9.55	546	555	546	708	382	545	549.30	0.23	0	-314	563	554	546	537	529	558	541	209	163	500	390	1	1	41804315	230	-22.96	0.78	12	0.02	-24.00	705.00	745	20231219	-26.04	486	20241206	13.37	717	-23.15	20240801	486	13.37	20241206	717	-23.15	20240801	486	13.37	20241206	0.00	N	043200	500	209 억		95996	N	N	0	N	00	N
26	20241226	160514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	545	10	2	1.87	40404861	74079	292.35	540	555	538	695	375	535	545.43	0.24	0	-2862	561	547	539	525	517	544	522	209	160	500	380	1	1	41804315	228	-22.71	0.77	12	0.18	-24.00	705.00	745	20231219	-26.85	486	20241206	12.14	717	-23.99	20240801	486	12.14	20241206	717	-23.99	20240801	486	12.14	20241206	0.00	N	043200	500	209 억		98858	N	N	0	N	00	N
27	20241226	150511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	542	7	2	1.31	38431389	70445	278.01	540	555	538	695	375	535	545.55	0.24	0	-3125	561	547	539	525	517	544	522	209	160	500	380	1	1	41804315	227	-22.58	0.77	12	0.17	-24.00	705.00	745	20231219	-27.25	486	20241206	11.52	717	-24.41	20240801	486	11.52	20241206	717	-24.41	20240801	486	11.52	20241206	0.00	N	043200	500	209 억		98858	N	N	0	N	00	N
28	20241226	140511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	542	7	2	1.31	29359484	53708	211.96	540	555	538	695	375	535	546.65	0.24	0	-3434	561	547	539	525	517	544	522	209	160	500	380	1	1	41804315	227	-22.58	0.77	12	0.13	-24.00	705.00	745	20231219	-27.25	486	20241206	11.52	717	-24.41	20240801	486	11.52	20241206	717	-24.41	20240801	486	11.52	20241206	0.00	N	043200	500	209 억		98858	N	N	0	N	00	N
29	20241226	130512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	546	11	2	2.06	22718459	41449	163.58	540	555	538	695	375	535	548.11	0.24	0	-3859	561	547	539	525	517	544	522	209	160	500	380	1	1	41804315	228	-22.75	0.77	12	0.10	-24.00	705.00	745	20231219	-26.71	486	20241206	12.35	717	-23.85	20240801	486	12.35	20241206	717	-23.85	20240801	486	12.35	20241206	0.00	N	043200	500	209 억		98858	N	N	0	N	00	N
30	20241226	120510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	546	11	2	2.06	18042053	32930	129.96	540	555	538	695	375	535	547.89	0.24	0	-3859	561	547	539	525	517	544	522	209	160	500	380	1	1	41804315	228	-22.75	0.77	12	0.08	-24.00	705.00	745	20231219	-26.71	486	20241206	12.35	717	-23.85	20240801	486	12.35	20241206	717	-23.85	20240801	486	12.35	20241206	0.00	N	043200	500	209 억		98858	N	N	0	N	00	N
31	20241226	110511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	547	12	2	2.24	17245325	31474	124.21	540	555	538	695	375	535	547.92	0.24	0	-3856	561	547	539	525	517	544	522	209	160	500	380	1	1	41804315	229	-22.79	0.78	12	0.08	-24.00	705.00	745	20231219	-26.58	486	20241206	12.55	717	-23.71	20240801	486	12.55	20241206	717	-23.71	20240801	486	12.55	20241206	0.00	N	043200	500	209 억		98858	N	N	0	N	00	N
32	20241226	100512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	547	12	2	2.24	13259831	24236	95.65	540	555	538	695	375	535	547.11	0.24	0	-2176	561	547	539	525	517	544	522	209	160	500	380	1	1	41804315	229	-22.79	0.78	12	0.06	-24.00	705.00	745	20231219	-26.58	486	20241206	12.55	717	-23.71	20240801	486	12.55	20241206	717	-23.71	20240801	486	12.55	20241206	0.00	N	043200	500	209 억		98858	N	N	0	N	00	N
33	20241226	090512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	539	4	2	0.75	313662	581	2.29	540	540	539	695	375	535	539.87	0.24	0	-63	561	547	539	525	517	544	522	209	160	500	380	1	1	41804315	225	-22.46	0.76	12	0.00	-24.00	705.00	745	20231219	-27.65	486	20241206	10.91	717	-24.83	20240801	486	10.91	20241206	717	-24.83	20240801	486	10.91	20241206	0.00	N	043200	500	209 억		98858	N	N	0	N	00	N
34	20241224	160512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	535	-4	5	-0.74	13618831	25270	23.26	539	553	531	700	378	539	538.93	0.24	0	-2104	566	552	539	525	512	546	519	209	161	500	380	1	1	41804315	224	-22.29	0.76	12	0.06	-24.00	705.00	745	20231219	-28.19	486	20241206	10.08	717	-25.38	20240801	486	10.08	20241206	717	-25.38	20240801	486	10.08	20241206	0.00	N	043200	500	209 억		100827	N	N	0	N	00	N
35	20241224	150511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	539	0	3	0.00	12961360	24039	22.13	539	553	531	700	378	539	539.18	0.24	0	-1770	566	552	539	525	512	546	519	209	161	500	380	1	1	41804315	225	-22.46	0.76	12	0.06	-24.00	705.00	745	20231219	-27.65	486	20241206	10.91	717	-24.83	20240801	486	10.91	20241206	717	-24.83	20240801	486	10.91	20241206	0.00	N	043200	500	209 억		100827	N	N	0	N	00	N
36	20241224	140509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	539	0	3	0.00	9757633	18071	16.63	539	553	531	700	378	539	539.96	0.24	0	-1925	566	552	539	525	512	546	519	209	161	500	380	1	1	41804315	225	-22.46	0.76	12	0.04	-24.00	705.00	745	20231219	-27.65	486	20241206	10.91	717	-24.83	20240801	486	10.91	20241206	717	-24.83	20240801	486	10.91	20241206	0.00	N	043200	500	209 억		100827	N	N	0	N	00	N
37	20241224	130510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	539	0	3	0.00	9099407	16840	15.50	539	553	538	700	378	539	540.34	0.24	0	-1977	566	552	539	525	512	546	519	209	161	500	380	1	1	41804315	225	-22.46	0.76	12	0.04	-24.00	705.00	745	20231219	-27.65	486	20241206	10.91	717	-24.83	20240801	486	10.91	20241206	717	-24.83	20240801	486	10.91	20241206	0.00	N	043200	500	209 억		100827	N	N	0	N	00	N
38	20241224	120510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	539	0	3	0.00	8790967	16267	14.97	539	553	538	700	378	539	540.42	0.24	0	-1974	566	552	539	525	512	546	519	209	161	500	380	1	1	41804315	225	-22.46	0.76	12	0.04	-24.00	705.00	745	20231219	-27.65	486	20241206	10.91	717	-24.83	20240801	486	10.91	20241206	717	-24.83	20240801	486	10.91	20241206	0.00	N	043200	500	209 억		100827	N	N	0	N	00	N
39	20241224	110511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	540	1	2	0.19	7788240	14409	13.26	539	553	539	700	378	539	540.51	0.24	0	-1639	566	552	539	525	512	546	519	209	161	500	380	1	1	41804315	226	-22.50	0.77	12	0.03	-24.00	705.00	745	20231219	-27.52	486	20241206	11.11	717	-24.69	20240801	486	11.11	20241206	717	-24.69	20240801	486	11.11	20241206	0.00	N	043200	500	209 억		100827	N	N	0	N	00	N
40	20241224	100511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	541	2	2	0.37	6967343	12887	11.86	539	553	539	700	378	539	540.65	0.24	0	-1515	566	552	539	525	512	546	519	209	161	500	380	1	1	41804315	226	-22.54	0.77	12	0.03	-24.00	705.00	745	20231219	-27.38	486	20241206	11.32	717	-24.55	20240801	486	11.32	20241206	717	-24.55	20240801	486	11.32	20241206	0.00	N	043200	500	209 억		100827	N	N	0	N	00	N
41	20241224	090513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	546	7	2	1.30	2022266	3751	3.45	539	553	539	700	378	539	539.13	0.24	0	-605	566	552	539	525	512	546	519	209	161	500	380	1	1	41804315	228	-22.75	0.77	12	0.01	-24.00	705.00	745	20231219	-26.71	486	20241206	12.35	717	-23.85	20240801	486	12.35	20241206	717	-23.85	20240801	486	12.35	20241206	0.00	N	043200	500	209 억		100827	N	N	0	N	00	N
42	20241223	160507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	539	-4	5	-0.74	58551523	108638	34.44	543	553	526	705	381	543	538.96	0.26	0	-6144	571	556	536	521	501	547	512	209	162	500	390	1	1	41804315	225	-22.46	0.76	12	0.26	-24.00	705.00	745	20231219	-27.65	486	20241206	10.91	717	-24.83	20240801	486	10.91	20241206	717	-24.83	20240801	486	10.91	20241206	0.00	N	043200	500	209 억		108328	N	N	0	N	00	N
43	20241223	150510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	540	-3	5	-0.55	57343031	106395	33.73	543	553	526	705	381	543	538.96	0.26	0	-6000	571	556	536	521	501	547	512	209	162	500	390	1	1	41804315	226	-22.50	0.77	12	0.25	-24.00	705.00	745	20231219	-27.52	486	20241206	11.11	717	-24.69	20240801	486	11.11	20241206	717	-24.69	20240801	486	11.11	20241206	0.00	N	043200	500	209 억		108328	N	N	0	N	00	N
44	20241223	140506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	534	-9	5	-1.66	51495131	95485	30.27	543	553	526	705	381	543	539.30	0.26	0	-1916	571	556	536	521	501	547	512	209	162	500	390	1	1	41804315	223	-22.25	0.76	12	0.23	-24.00	705.00	745	20231219	-28.32	486	20241206	9.88	717	-25.52	20240801	486	9.88	20241206	717	-25.52	20240801	486	9.88	20241206	0.00	N	043200	500	209 억		108328	N	N	0	N	00	N
45	20241223	130507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	537	-6	5	-1.10	46715200	86525	27.43	543	553	526	705	381	543	539.90	0.26	0	-5449	571	556	536	521	501	547	512	209	162	500	390	1	1	41804315	224	-22.38	0.76	12	0.21	-24.00	705.00	745	20231219	-27.92	486	20241206	10.49	717	-25.10	20240801	486	10.49	20241206	717	-25.10	20240801	486	10.49	20241206	0.00	N	043200	500	209 억		108328	N	N	0	N	00	N
46	20241223	120508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	537	-6	5	-1.10	45780683	84782	26.88	543	553	526	705	381	543	539.98	0.26	0	-5335	571	556	536	521	501	547	512	209	162	500	390	1	1	41804315	224	-22.38	0.76	12	0.20	-24.00	705.00	745	20231219	-27.92	486	20241206	10.49	717	-25.10	20240801	486	10.49	20241206	717	-25.10	20240801	486	10.49	20241206	0.00	N	043200	500	209 억		108328	N	N	0	N	00	N
47	20241223	110507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	537	-6	5	-1.10	37266714	68756	21.80	543	553	530	705	381	543	542.01	0.26	0	-4927	571	556	536	521	501	547	512	209	162	500	390	1	1	41804315	224	-22.38	0.76	12	0.16	-24.00	705.00	745	20231219	-27.92	486	20241206	10.49	717	-25.10	20240801	486	10.49	20241206	717	-25.10	20240801	486	10.49	20241206	0.00	N	043200	500	209 억		108328	N	N	0	N	00	N
48	20241223	100504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	539	-4	5	-0.74	25075703	45899	14.55	543	553	533	705	381	543	546.32	0.26	0	-7247	571	556	536	521	501	547	512	209	162	500	390	1	1	41804315	225	-22.46	0.76	12	0.11	-24.00	705.00	745	20231219	-27.65	486	20241206	10.91	717	-24.83	20240801	486	10.91	20241206	717	-24.83	20240801	486	10.91	20241206	0.00	N	043200	500	209 억		108328	N	N	0	N	00	N
49	20241223	090507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	545	2	2	0.37	8555534	15756	5.00	543	545	543	705	381	543	543.00	0.26	0	-1269	571	556	536	521	501	547	512	209	162	500	390	1	1	41804315	228	-22.71	0.77	12	0.04	-24.00	705.00	745	20231219	-26.85	486	20241206	12.14	717	-23.99	20240801	486	12.14	20241206	717	-23.99	20240801	486	12.14	20241206	0.00	N	043200	500	209 억		108328	N	N	0	N	00	N
50	20241220	160504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	543	-8	5	-1.45	166509811	315365	31.82	551	551	516	716	386	551	527.78	0.22	0	15603	633	592	559	518	485	612	538	209	165	500	390	1	1	41804315	227	-22.62	0.77	12	0.75	-24.00	705.00	745	20231219	-27.11	486	20241206	11.73	717	-24.27	20240801	486	11.73	20241206	717	-24.27	20240801	486	11.73	20241206	0.00	N	043200	500	209 억		92225	N	N	0	N	00	N
51	20241220	150506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	543	-8	5	-1.45	161367848	305886	30.86	551	551	516	716	386	551	527.32	0.22	0	16083	633	592	559	518	485	612	538	209	165	500	390	1	1	41804315	227	-22.62	0.77	12	0.73	-24.00	705.00	745	20231219	-27.11	486	20241206	11.73	717	-24.27	20240801	486	11.73	20241206	717	-24.27	20240801	486	11.73	20241206	0.00	N	043200	500	209 억		92225	N	N	0	N	00	N
52	20241220	140505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	526	-25	5	-4.54	149373204	283268	28.58	551	551	516	716	386	551	527.08	0.22	0	17654	633	592	559	518	485	612	538	209	165	500	390	1	1	41804315	220	-21.92	0.75	12	0.68	-24.00	705.00	745	20231219	-29.40	486	20241206	8.23	717	-26.64	20240801	486	8.23	20241206	717	-26.64	20240801	486	8.23	20241206	0.00	N	043200	500	209 억		92225	N	N	0	N	00	N
53	20241220	130504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	523	-28	5	-5.08	123573898	233688	23.58	551	551	516	716	386	551	528.53	0.22	0	25701	633	592	559	518	485	612	538	209	165	500	390	1	1	41804315	219	-21.79	0.74	12	0.56	-24.00	705.00	745	20231219	-29.80	486	20241206	7.61	717	-27.06	20240801	486	7.61	20241206	717	-27.06	20240801	486	7.61	20241206	0.00	N	043200	500	209 억		92225	N	N	0	N	00	N
54	20241220	120504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	524	-27	5	-4.90	119219199	225368	22.74	551	551	516	716	386	551	528.72	0.22	0	25736	633	592	559	518	485	612	538	209	165	500	390	1	1	41804315	219	-21.83	0.74	12	0.54	-24.00	705.00	745	20231219	-29.66	486	20241206	7.82	717	-26.92	20240801	486	7.82	20241206	717	-26.92	20240801	486	7.82	20241206	0.00	N	043200	500	209 억		92225	N	N	0	N	00	N
55	20241220	110504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	523	-28	5	-5.08	111356505	210366	21.23	551	551	516	716	386	551	529.05	0.22	0	25113	633	592	559	518	485	612	538	209	165	500	390	1	1	41804315	219	-21.79	0.74	12	0.50	-24.00	705.00	745	20231219	-29.80	486	20241206	7.61	717	-27.06	20240801	486	7.61	20241206	717	-27.06	20240801	486	7.61	20241206	0.00	N	043200	500	209 억		92225	N	N	0	N	00	N
56	20241220	100504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	524	-27	5	-4.90	80259996	150745	15.21	551	551	516	716	386	551	532.07	0.22	0	21863	633	592	559	518	485	612	538	209	165	500	390	1	1	41804315	219	-21.83	0.74	12	0.36	-24.00	705.00	745	20231219	-29.66	486	20241206	7.82	717	-26.92	20240801	486	7.82	20241206	717	-26.92	20240801	486	7.82	20241206	0.00	N	043200	500	209 억		92225	N	N	0	N	00	N
57	20241220	090506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	546	-5	5	-0.91	15677619	28848	2.91	551	551	537	716	386	551	542.64	0.22	0	10361	633	592	559	518	485	612	538	209	165	500	390	1	1	41804315	228	-22.75	0.77	12	0.07	-24.00	705.00	745	20231219	-26.71	486	20241206	12.35	717	-23.85	20240801	486	12.35	20241206	717	-23.85	20240801	486	12.35	20241206	0.00	N	043200	500	209 억		92225	N	N	0	N	00	N
58	20241219	160504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	551	23	2	4.36	559973957	991097	4309.68	528	600	526	686	370	528	565.00	0.22	0	1890	537	532	530	525	523	531	524	209	158	500	380	1	1	41804315	230	-22.96	0.78	12	2.37	-24.00	705.00	745	20231219	-26.04	486	20241206	13.37	717	-23.15	20240801	486	13.37	20241206	745	-26.04	20231219	486	13.37	20241206	0.00	N	043200	500	209 억		90336	N	N	0	N	00	N
59	20241219	150502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	548	20	2	3.79	548263154	969741	4216.82	528	600	526	686	370	528	565.37	0.22	0	9184	537	532	530	525	523	531	524	209	158	500	380	1	1	41804315	229	-22.83	0.78	12	2.32	-24.00	705.00	745	20231219	-26.44	486	20241206	12.76	717	-23.57	20240801	486	12.76	20241206	745	-26.44	20231219	486	12.76	20241206	0.00	N	043200	500	209 억		90336	N	N	0	N	00	N
60	20241219	140503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	547	19	2	3.60	543733691	961450	4180.76	528	600	526	686	370	528	565.54	0.22	0	8806	537	532	530	525	523	531	524	209	158	500	380	1	1	41804315	229	-22.79	0.78	12	2.30	-24.00	705.00	745	20231219	-26.58	486	20241206	12.55	717	-23.71	20240801	486	12.55	20241206	745	-26.58	20231219	486	12.55	20241206	0.00	N	043200	500	209 억		90336	N	N	0	N	00	N
61	20241219	130503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	540	12	2	2.27	517614284	913399	3971.82	528	600	526	686	370	528	566.69	0.22	0	11890	537	532	530	525	523	531	524	209	158	500	380	1	1	41804315	226	-22.50	0.77	12	2.18	-24.00	705.00	745	20231219	-27.52	486	20241206	11.11	717	-24.69	20240801	486	11.11	20241206	745	-27.52	20231219	486	11.11	20241206	0.00	N	043200	500	209 억		90336	N	N	0	N	00	N
62	20241219	120504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	546	18	2	3.41	46995746	86741	377.18	528	550	526	686	370	528	541.79	0.22	0	1764	537	532	530	525	523	531	524	209	158	500	380	1	1	41804315	228	-22.75	0.77	12	0.21	-24.00	705.00	745	20231219	-26.71	486	20241206	12.35	717	-23.85	20240801	486	12.35	20241206	745	-26.71	20231219	486	12.35	20241206	0.00	N	043200	500	209 억		90336	N	N	0	N	00	N
63	20241219	110503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	541	13	2	2.46	31476800	58294	253.49	528	546	526	686	370	528	539.97	0.22	0	62	537	532	530	525	523	531	524	209	158	500	380	1	1	41804315	226	-22.54	0.77	12	0.14	-24.00	705.00	745	20231219	-27.38	486	20241206	11.32	717	-24.55	20240801	486	11.32	20241206	745	-27.38	20231219	486	11.32	20241206	0.00	N	043200	500	209 억		90336	N	N	0	N	00	N
64	20241219	100455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	544	16	2	3.03	24846014	46078	200.37	528	546	526	686	370	528	539.22	0.22	0	62	537	532	530	525	523	531	524	209	158	500	380	1	1	41804315	227	-22.67	0.77	12	0.11	-24.00	705.00	745	20231219	-26.98	486	20241206	11.93	717	-24.13	20240801	486	11.93	20241206	745	-26.98	20231219	486	11.93	20241206	0.00	N	043200	500	209 억		90336	N	N	0	N	00	N
65	20241219	090503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	528	0	3	0.00	634253	1203	5.23	528	528	526	686	370	528	527.23	0.22	0	-237	537	532	530	525	523	531	524	209	158	500	380	1	1	41804315	221	-22.00	0.75	12	0.00	-24.00	705.00	745	20231219	-29.13	486	20241206	8.64	717	-26.36	20240801	486	8.64	20241206	745	-29.13	20231219	486	8.64	20241206	0.00	N	043200	500	209 억		90336	N	N	0	N	00	N
66	20241218	160501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	528	-7	5	-1.31	12055482	22630	30.32	535	535	528	695	375	535	531.98	0.22	0	-136	545	540	530	525	515	542	527	209	160	500	380	1	1	41804315	221	-22.00	0.75	12	0.05	-24.00	705.00	745	20231219	-29.13	486	20241206	8.64	717	-26.36	20240801	486	8.64	20241206	745	-29.13	20231219	486	8.64	20241206	0.00	N	043200	500	209 억		90472	N	N	0	N	00	N
67	20241218	150503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	535	0	3	0.00	11493162	21565	28.89	535	535	528	695	375	535	532.24	0.22	0	-136	545	540	530	525	515	542	527	209	160	500	380	1	1	41804315	224	-22.29	0.76	12	0.05	-24.00	705.00	745	20231219	-28.19	486	20241206	10.08	717	-25.38	20240801	486	10.08	20241206	745	-28.19	20231219	486	10.08	20241206	0.00	N	043200	500	209 억		90472	N	N	0	N	00	N
68	20241218	140501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	528	-7	5	-1.31	10711924	20088	26.91	535	535	528	695	375	535	532.58	0.22	0	356	545	540	530	525	515	542	527	209	160	500	380	1	1	41804315	221	-22.00	0.75	12	0.05	-24.00	705.00	745	20231219	-29.13	486	20241206	8.64	717	-26.36	20240801	486	8.64	20241206	745	-29.13	20231219	486	8.64	20241206	0.00	N	043200	500	209 억		90472	N	N	0	N	00	N
69	20241218	130502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	532	-3	5	-0.56	8273869	15492	20.76	535	535	529	695	375	535	533.55	0.22	0	68	545	540	530	525	515	542	527	209	160	500	380	1	1	41804315	222	-22.17	0.75	12	0.04	-24.00	705.00	745	20231219	-28.59	486	20241206	9.47	717	-25.80	20240801	486	9.47	20241206	745	-28.59	20231219	486	9.47	20241206	0.00	N	043200	500	209 억		90472	N	N	0	N	00	N
70	20241218	120503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	535	0	3	0.00	7994606	14970	20.06	535	535	529	695	375	535	533.47	0.22	0	68	545	540	530	525	515	542	527	209	160	500	380	1	1	41804315	224	-22.29	0.76	12	0.04	-24.00	705.00	745	20231219	-28.19	486	20241206	10.08	717	-25.38	20240801	486	10.08	20241206	745	-28.19	20231219	486	10.08	20241206	0.00	N	043200	500	209 억		90472	N	N	0	N	00	N
71	20241218	110502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	533	-2	5	-0.37	7646752	14316	19.18	535	535	530	695	375	535	533.59	0.22	0	-146	545	540	530	525	515	542	527	209	160	500	380	1	1	41804315	223	-22.21	0.76	12	0.03	-24.00	705.00	745	20231219	-28.46	486	20241206	9.67	717	-25.66	20240801	486	9.67	20241206	745	-28.46	20231219	486	9.67	20241206	0.00	N	043200	500	209 억		90472	N	N	0	N	00	N
72	20241218	100502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	532	-3	5	-0.56	6028302	11280	15.11	535	535	531	695	375	535	533.86	0.22	0	-145	545	540	530	525	515	542	527	209	160	500	380	1	1	41804315	222	-22.17	0.75	12	0.03	-24.00	705.00	745	20231219	-28.59	486	20241206	9.47	717	-25.80	20240801	486	9.47	20241206	745	-28.59	20231219	486	9.47	20241206	0.00	N	043200	500	209 억		90472	N	N	0	N	00	N
73	20241218	090504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	532	-3	5	-0.56	3445672	6444	8.63	535	535	532	695	375	535	532.85	0.22	0	113	545	540	530	525	515	542	527	209	160	500	380	1	1	41804315	222	-22.17	0.75	12	0.02	-24.00	705.00	745	20231219	-28.59	486	20241206	9.47	717	-25.80	20240801	486	9.47	20241206	745	-28.59	20231219	486	9.47	20241206	0.00	N	043200	500	209 억		90472	N	N	0	N	00	N
74	20241217	160500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	535	12	2	2.29	39428162	74631	56.22	523	535	520	679	367	523	528.31	0.22	0	-1233	547	535	525	513	503	530	508	209	156	500	370	1	1	41804315	224	-22.29	0.76	12	0.18	-24.00	705.00	745	20231219	-28.19	486	20241206	10.08	717	-25.38	20240801	486	10.08	20241206	745	-28.19	20231219	486	10.08	20241206	0.00	N	043200	500	209 억		91570	N	N	0	N	00	N
75	20241217	150501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	529	6	2	1.15	31236912	59317	44.68	523	533	520	679	367	523	526.61	0.22	0	-1233	547	535	525	513	503	530	508	209	156	500	370	1	1	41804315	221	-22.04	0.75	12	0.14	-24.00	705.00	745	20231219	-28.99	486	20241206	8.85	717	-26.22	20240801	486	8.85	20241206	745	-28.99	20231219	486	8.85	20241206	0.00	N	043200	500	209 억		91570	N	N	0	N	00	N
76	20241217	140503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	529	6	2	1.15	27151376	51594	38.86	523	533	520	679	367	523	526.25	0.22	0	-1276	547	535	525	513	503	530	508	209	156	500	370	1	1	41804315	221	-22.04	0.75	12	0.12	-24.00	705.00	745	20231219	-28.99	486	20241206	8.85	717	-26.22	20240801	486	8.85	20241206	745	-28.99	20231219	486	8.85	20241206	0.00	N	043200	500	209 억		91570	N	N	0	N	00	N
77	20241217	130450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	531	8	2	1.53	24935130	47426	35.72	523	531	520	679	367	523	525.77	0.22	0	-978	547	535	525	513	503	530	508	209	156	500	370	1	1	41804315	222	-22.12	0.75	12	0.11	-24.00	705.00	745	20231219	-28.72	486	20241206	9.26	717	-25.94	20240801	486	9.26	20241206	745	-28.72	20231219	486	9.26	20241206	0.00	N	043200	500	209 억		91570	N	N	0	N	00	N
78	20241217	120456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	524	1	2	0.19	17948904	34195	25.76	523	529	520	679	367	523	524.90	0.22	0	-1304	547	535	525	513	503	530	508	209	156	500	370	1	1	41804315	219	-21.83	0.74	12	0.08	-24.00	705.00	745	20231219	-29.66	486	20241206	7.82	717	-26.92	20240801	486	7.82	20241206	745	-29.66	20231219	486	7.82	20241206	0.00	N	043200	500	209 억		91570	N	N	0	N	00	N
79	20241217	110500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	525	2	2	0.38	17534234	33405	25.16	523	529	520	679	367	523	524.90	0.22	0	-1225	547	535	525	513	503	530	508	209	156	500	370	1	1	41804315	219	-21.88	0.74	12	0.08	-24.00	705.00	745	20231219	-29.53	486	20241206	8.02	717	-26.78	20240801	486	8.02	20241206	745	-29.53	20231219	486	8.02	20241206	0.00	N	043200	500	209 억		91570	N	N	0	N	00	N
80	20241217	100453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	525	2	2	0.38	14320829	27286	20.55	523	529	520	679	367	523	524.84	0.22	0	-737	547	535	525	513	503	530	508	209	156	500	370	1	1	41804315	219	-21.88	0.74	12	0.07	-24.00	705.00	745	20231219	-29.53	486	20241206	8.02	717	-26.78	20240801	486	8.02	20241206	745	-29.53	20231219	486	8.02	20241206	0.00	N	043200	500	209 억		91570	N	N	0	N	00	N
81	20241217	090501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	525	2	2	0.38	2401780	4565	3.44	523	529	523	679	367	523	526.13	0.22	0	-687	547	535	525	513	503	530	508	209	156	500	370	1	1	41804315	219	-21.88	0.74	12	0.01	-24.00	705.00	745	20231219	-29.53	486	20241206	8.02	717	-26.78	20240801	486	8.02	20241206	745	-29.53	20231219	486	8.02	20241206	0.00	N	043200	500	209 억		91570	N	N	0	N	00	N
82	20241216	160454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	523	-10	5	-1.88	69558597	132754	326.97	530	537	515	692	374	533	523.97	0.22	0	-1323	551	541	526	516	501	534	509	209	159	500	380	1	1	41804315	219	-21.79	0.74	12	0.32	-24.00	705.00	745	20231219	-29.80	486	20241206	7.61	717	-27.06	20240801	486	7.61	20241206	745	-29.80	20231219	486	7.61	20241206	0.00	N	043200	500	209 억		92939	N	N	0	N	00	N
83	20241216	150500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	527	-6	5	-1.13	66575922	127053	312.93	530	537	515	692	374	533	524.00	0.22	0	-865	551	541	526	516	501	534	509	209	159	500	380	1	1	41804315	220	-21.96	0.75	12	0.30	-24.00	705.00	745	20231219	-29.26	486	20241206	8.44	717	-26.50	20240801	486	8.44	20241206	745	-29.26	20231219	486	8.44	20241206	0.00	N	043200	500	209 억		92939	N	N	0	N	00	N
84	20241216	140500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	533	0	3	0.00	63899599	121945	300.35	530	537	515	692	374	533	524.00	0.22	0	-1046	551	541	526	516	501	534	509	209	159	500	380	1	1	41804315	223	-22.21	0.76	12	0.29	-24.00	705.00	745	20231219	-28.46	486	20241206	9.67	717	-25.66	20240801	486	9.67	20241206	745	-28.46	20231219	486	9.67	20241206	0.00	N	043200	500	209 억		92939	N	N	0	N	00	N
85	20241216	130501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	537	4	2	0.75	58279055	111364	274.29	530	537	515	692	374	533	523.32	0.22	0	-813	551	541	526	516	501	534	509	209	159	500	380	1	1	41804315	224	-22.38	0.76	12	0.27	-24.00	705.00	745	20231219	-27.92	486	20241206	10.49	717	-25.10	20240801	486	10.49	20241206	745	-27.92	20231219	486	10.49	20241206	0.00	N	043200	500	209 억		92939	N	N	0	N	00	N
86	20241216	120501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	530	-3	5	-0.56	50875946	97406	239.91	530	535	515	692	374	533	522.31	0.22	0	-1027	551	541	526	516	501	534	509	209	159	500	380	1	1	41804315	222	-22.08	0.75	12	0.23	-24.00	705.00	745	20231219	-28.86	486	20241206	9.05	717	-26.08	20240801	486	9.05	20241206	745	-28.86	20231219	486	9.05	20241206	0.00	N	043200	500	209 억		92939	N	N	0	N	00	N
87	20241216	110500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	526	-7	5	-1.31	41450575	79634	196.14	530	530	515	692	374	533	520.51	0.22	0	241	551	541	526	516	501	534	509	209	159	500	380	1	1	41804315	220	-21.92	0.75	12	0.19	-24.00	705.00	745	20231219	-29.40	486	20241206	8.23	717	-26.64	20240801	486	8.23	20241206	745	-29.40	20231219	486	8.23	20241206	0.00	N	043200	500	209 억		92939	N	N	0	N	00	N
88	20241216	100501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	529	-4	5	-0.75	39325830	75605	186.21	530	530	515	692	374	533	520.15	0.22	0	550	551	541	526	516	501	534	509	209	159	500	380	1	1	41804315	221	-22.04	0.75	12	0.18	-24.00	705.00	745	20231219	-28.99	486	20241206	8.85	717	-26.22	20240801	486	8.85	20241206	745	-28.99	20231219	486	8.85	20241206	0.00	N	043200	500	209 억		92939	N	N	0	N	00	N
89	20241216	090501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	526	-7	5	-1.31	7045270	13418	33.05	530	530	519	692	374	533	525.06	0.22	0	-352	551	541	526	516	501	534	509	209	159	500	380	1	1	41804315	220	-21.92	0.75	12	0.03	-24.00	705.00	745	20231219	-29.40	486	20241206	8.23	717	-26.64	20240801	486	8.23	20241206	745	-29.40	20231219	486	8.23	20241206	0.00	N	043200	500	209 억		92939	N	N	0	N	00	N
90	20241213	160454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	533	3	2	0.57	21608252	40601	126.90	535	536	511	689	371	530	532.21	0.23	0	-2922	550	539	530	519	510	535	515	209	159	500	380	1	1	41804315	223	-22.21	0.76	12	0.10	-24.00	705.00	745	20231219	-28.46	486	20241206	9.67	717	-25.66	20240801	486	9.67	20241206	745	-28.46	20231219	486	9.67	20241206	0.00	N	043200	500	209 억		95758	N	N	0	N	00	N
91	20241213	150459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	534	4	2	0.75	17978887	33793	105.62	535	536	511	689	371	530	532.03	0.23	0	-2523	550	539	530	519	510	535	515	209	159	500	380	1	1	41804315	223	-22.25	0.76	12	0.08	-24.00	705.00	745	20231219	-28.32	486	20241206	9.88	717	-25.52	20240801	486	9.88	20241206	745	-28.32	20231219	486	9.88	20241206	0.00	N	043200	500	209 억		95758	N	N	0	N	00	N
92	20241213	140500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	531	1	2	0.19	16788419	31549	98.61	535	536	511	689	371	530	532.14	0.23	0	-3305	550	539	530	519	510	535	515	209	159	500	380	1	1	41804315	222	-22.12	0.75	12	0.08	-24.00	705.00	745	20231219	-28.72	486	20241206	9.26	717	-25.94	20240801	486	9.26	20241206	745	-28.72	20231219	486	9.26	20241206	0.00	N	043200	500	209 억		95758	N	N	0	N	00	N
93	20241213	130500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	535	5	2	0.94	15112742	28396	88.75	535	536	511	689	371	530	532.21	0.23	0	-3328	550	539	530	519	510	535	515	209	159	500	380	1	1	41804315	224	-22.29	0.76	12	0.07	-24.00	705.00	745	20231219	-28.19	486	20241206	10.08	717	-25.38	20240801	486	10.08	20241206	745	-28.19	20231219	486	10.08	20241206	0.00	N	043200	500	209 억		95758	N	N	0	N	00	N
94	20241213	120500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	536	6	2	1.13	14669766	27568	86.17	535	536	511	689	371	530	532.13	0.23	0	-3303	550	539	530	519	510	535	515	209	159	500	380	1	1	41804315	224	-22.33	0.76	12	0.07	-24.00	705.00	745	20231219	-28.05	486	20241206	10.29	717	-25.24	20240801	486	10.29	20241206	745	-28.05	20231219	486	10.29	20241206	0.00	N	043200	500	209 억		95758	N	N	0	N	00	N
95	20241213	110459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	533	3	2	0.57	6822817	12881	40.26	535	536	511	689	371	530	529.68	0.23	0	-3303	550	539	530	519	510	535	515	209	159	500	380	1	1	41804315	223	-22.21	0.76	12	0.03	-24.00	705.00	745	20231219	-28.46	486	20241206	9.67	717	-25.66	20240801	486	9.67	20241206	745	-28.46	20231219	486	9.67	20241206	0.00	N	043200	500	209 억		95758	N	N	0	N	00	N
96	20241213	100458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	535	5	2	0.94	6038788	11397	35.62	535	536	511	689	371	530	529.86	0.23	0	-3303	550	539	530	519	510	535	515	209	159	500	380	1	1	41804315	224	-22.29	0.76	12	0.03	-24.00	705.00	745	20231219	-28.19	486	20241206	10.08	717	-25.38	20240801	486	10.08	20241206	745	-28.19	20231219	486	10.08	20241206	0.00	N	043200	500	209 억		95758	N	N	0	N	00	N
97	20241213	090459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	536	6	2	1.13	1611771	3011	9.41	535	536	535	689	371	530	535.29	0.23	0	-1770	550	539	530	519	510	535	515	209	159	500	380	1	1	41804315	224	-22.33	0.76	12	0.01	-24.00	705.00	745	20231219	-28.05	486	20241206	10.29	717	-25.24	20240801	486	10.29	20241206	745	-28.05	20231219	486	10.29	20241206	0.00	N	043200	500	209 억		95758	N	N	0	N	00	N
98	20241212	160504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	530	-5	5	-0.93	16949263	31842	15.27	539	541	521	695	375	535	532.29	0.23	0	-1253	557	546	528	517	499	551	522	209	160	500	380	1	1	41804315	222	-22.08	0.75	12	0.08	-24.00	705.00	745	20231219	-28.86	486	20241206	9.05	717	-26.08	20240801	486	9.05	20241206	745	-28.86	20231219	486	9.05	20241206	0.00	N	043200	500	209 억		97011	N	N	0	N	00	N
99	20241212	150457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	530	-5	5	-0.93	16014770	30079	14.42	539	541	521	695	375	535	532.42	0.23	0	-954	557	546	528	517	499	551	522	209	160	500	380	1	1	41804315	222	-22.08	0.75	12	0.07	-24.00	705.00	745	20231219	-28.86	486	20241206	9.05	717	-26.08	20240801	486	9.05	20241206	745	-28.86	20231219	486	9.05	20241206	0.00	N	043200	500	209 억		97011	N	N	0	N	00	N
100	20241212	140456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	529	-6	5	-1.12	15210710	28558	13.69	539	541	521	695	375	535	532.63	0.23	0	-949	557	546	528	517	499	551	522	209	160	500	380	1	1	41804315	221	-22.04	0.75	12	0.07	-24.00	705.00	745	20231219	-28.99	486	20241206	8.85	717	-26.22	20240801	486	8.85	20241206	745	-28.99	20231219	486	8.85	20241206	0.00	N	043200	500	209 억		97011	N	N	0	N	00	N
101	20241212	130455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	529	-6	5	-1.12	13387516	25119	12.05	539	541	521	695	375	535	532.96	0.23	0	-880	557	546	528	517	499	551	522	209	160	500	380	1	1	41804315	221	-22.04	0.75	12	0.06	-24.00	705.00	745	20231219	-28.99	486	20241206	8.85	717	-26.22	20240801	486	8.85	20241206	745	-28.99	20231219	486	8.85	20241206	0.00	N	043200	500	209 억		97011	N	N	0	N	00	N
102	20241212	120450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	528	-7	5	-1.31	12987199	24367	11.69	539	541	521	695	375	535	532.98	0.23	0	-815	557	546	528	517	499	551	522	209	160	500	380	1	1	41804315	221	-22.00	0.75	12	0.06	-24.00	705.00	745	20231219	-29.13	486	20241206	8.64	717	-26.36	20240801	486	8.64	20241206	745	-29.13	20231219	486	8.64	20241206	0.00	N	043200	500	209 억		97011	N	N	0	N	00	N
103	20241212	110454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	535	0	3	0.00	11992054	22497	10.79	539	541	521	695	375	535	533.05	0.23	0	-811	557	546	528	517	499	551	522	209	160	500	380	1	1	41804315	224	-22.29	0.76	12	0.05	-24.00	705.00	745	20231219	-28.19	486	20241206	10.08	717	-25.38	20240801	486	10.08	20241206	745	-28.19	20231219	486	10.08	20241206	0.00	N	043200	500	209 억		97011	N	N	0	N	00	N
104	20241212	100453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	528	-7	5	-1.31	10046887	18801	9.02	539	541	523	695	375	535	534.38	0.23	0	-1055	557	546	528	517	499	551	522	209	160	500	380	1	1	41804315	221	-22.00	0.75	12	0.04	-24.00	705.00	745	20231219	-29.13	486	20241206	8.64	717	-26.36	20240801	486	8.64	20241206	745	-29.13	20231219	486	8.64	20241206	0.00	N	043200	500	209 억		97011	N	N	0	N	00	N
105	20241212	090456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	541	6	2	1.12	6262939	11635	5.58	539	541	527	695	375	535	538.28	0.23	0	-1012	557	546	528	517	499	551	522	209	160	500	380	1	1	41804315	226	-22.54	0.77	12	0.03	-24.00	705.00	745	20231219	-27.38	486	20241206	11.32	717	-24.55	20240801	486	11.32	20241206	745	-27.38	20231219	486	11.32	20241206	0.00	N	043200	500	209 억		97011	N	N	0	N	00	N
106	20241211	160451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	535	20	2	3.88	109607102	208528	269.89	516	539	510	669	361	515	525.63	0.23	0	-390	539	526	512	499	485	533	506	209	154	500	370	1	1	41804315	224	-22.29	0.76	12	0.50	-24.00	705.00	745	20231219	-28.19	486	20241206	10.08	717	-25.38	20240801	486	10.08	20241206	745	-28.19	20231219	486	10.08	20241206	0.00	N	043200	500	209 억		97401	N	N	0	N	00	N
107	20241211	150350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	535	20	2	3.88	105159292	200185	259.09	516	539	510	669	361	515	525.32	0.23	0	-1067	539	526	512	499	485	533	506	209	154	500	370	1	1	41804315	224	-22.29	0.76	12	0.48	-24.00	705.00	745	20231219	-28.19	486	20241206	10.08	717	-25.38	20240801	486	10.08	20241206	745	-28.19	20231219	486	10.08	20241206	0.00	N	043200	500	209 억		97401	N	N	0	N	00	N
108	20241211	140456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	535	20	2	3.88	95150338	181441	234.83	516	539	510	669	361	515	524.42	0.23	0	-1019	539	526	512	499	485	533	506	209	154	500	370	1	1	41804315	224	-22.29	0.76	12	0.43	-24.00	705.00	745	20231219	-28.19	486	20241206	10.08	717	-25.38	20240801	486	10.08	20241206	745	-28.19	20231219	486	10.08	20241206	0.00	N	043200	500	209 억		97401	N	N	0	N	00	N
109	20241211	130457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	521	6	2	1.17	49245782	94887	122.81	516	525	510	669	361	515	519.00	0.23	0	-3779	539	526	512	499	485	533	506	209	154	500	370	1	1	41804315	218	-21.71	0.74	12	0.23	-24.00	705.00	745	20231219	-30.07	486	20241206	7.20	717	-27.34	20240801	486	7.20	20241206	745	-30.07	20231219	486	7.20	20241206	0.00	N	043200	500	209 억		97401	N	N	0	N	00	N
110	20241211	120458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	519	4	2	0.78	43793026	84385	109.22	516	525	510	669	361	515	518.97	0.23	0	-613	539	526	512	499	485	533	506	209	154	500	370	1	1	41804315	217	-21.62	0.74	12	0.20	-24.00	705.00	745	20231219	-30.34	486	20241206	6.79	717	-27.62	20240801	486	6.79	20241206	745	-30.34	20231219	486	6.79	20241206	0.00	N	043200	500	209 억		97401	N	N	0	N	00	N
111	20241211	110455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	521	6	2	1.17	34406544	66230	85.72	516	525	510	669	361	515	519.51	0.23	0	-967	539	526	512	499	485	533	506	209	154	500	370	1	1	41804315	218	-21.71	0.74	12	0.16	-24.00	705.00	745	20231219	-30.07	486	20241206	7.20	717	-27.34	20240801	486	7.20	20241206	745	-30.07	20231219	486	7.20	20241206	0.00	N	043200	500	209 억		97401	N	N	0	N	00	N
112	20241211	100456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	523	8	2	1.55	14807740	28479	36.86	516	525	510	669	361	515	519.98	0.23	0	-860	539	526	512	499	485	533	506	209	154	500	370	1	1	41804315	219	-21.79	0.74	12	0.07	-24.00	705.00	745	20231219	-29.80	486	20241206	7.61	717	-27.06	20240801	486	7.61	20241206	745	-29.80	20231219	486	7.61	20241206	0.00	N	043200	500	209 억		97401	N	N	0	N	00	N
113	20241211	090459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	519	4	2	0.78	1575991	3022	3.91	516	525	516	669	361	515	521.87	0.23	0	-15	539	526	512	499	485	533	506	209	154	500	370	1	1	41804315	217	-21.62	0.74	12	0.01	-24.00	705.00	745	20231219	-30.34	486	20241206	6.79	717	-27.62	20240801	486	6.79	20241206	745	-30.34	20231219	486	6.79	20241206	0.00	N	043200	500	209 억		97401	N	N	0	N	00	N
114	20241210	160453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	515	17	2	3.41	39231873	76955	104.26	498	525	498	647	349	498	509.80	0.23	0	1713	540	519	503	482	466	511	474	209	149	500	350	1	1	41804315	215	-21.46	0.73	12	0.18	-24.00	705.00	745	20231219	-30.87	486	20241206	5.97	717	-28.17	20240801	486	5.97	20241206	745	-30.87	20231219	486	5.97	20241206	0.00	N	043200	500	209 억		95688	N	N	0	N	00	N
115	20241210	150454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	513	15	2	3.01	37698202	73968	100.21	498	525	498	647	349	498	509.66	0.23	0	2516	540	519	503	482	466	511	474	209	149	500	350	1	1	41804315	214	-21.38	0.73	12	0.18	-24.00	705.00	745	20231219	-31.14	486	20241206	5.56	717	-28.45	20240801	486	5.56	20241206	745	-31.14	20231219	486	5.56	20241206	0.00	N	043200	500	209 억		95688	N	N	0	N	00	N
116	20241210	140454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	513	15	2	3.01	31603776	62021	84.03	498	525	498	647	349	498	509.57	0.23	0	2542	540	519	503	482	466	511	474	209	149	500	350	1	1	41804315	214	-21.38	0.73	12	0.15	-24.00	705.00	745	20231219	-31.14	486	20241206	5.56	717	-28.45	20240801	486	5.56	20241206	745	-31.14	20231219	486	5.56	20241206	0.00	N	043200	500	209 억		95688	N	N	0	N	00	N
117	20241210	130452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	513	15	2	3.01	29672643	58249	78.92	498	525	498	647	349	498	509.41	0.23	0	4498	540	519	503	482	466	511	474	209	149	500	350	1	1	41804315	214	-21.38	0.73	12	0.14	-24.00	705.00	745	20231219	-31.14	486	20241206	5.56	717	-28.45	20240801	486	5.56	20241206	745	-31.14	20231219	486	5.56	20241206	0.00	N	043200	500	209 억		95688	N	N	0	N	00	N
118	20241210	120453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	515	17	2	3.41	29525097	57960	78.53	498	525	498	647	349	498	509.40	0.23	0	4488	540	519	503	482	466	511	474	209	149	500	350	1	1	41804315	215	-21.46	0.73	12	0.14	-24.00	705.00	745	20231219	-30.87	486	20241206	5.97	717	-28.17	20240801	486	5.97	20241206	745	-30.87	20231219	486	5.97	20241206	0.00	N	043200	500	209 억		95688	N	N	0	N	00	N
119	20241210	110452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	508	10	2	2.01	27988944	54948	74.45	498	525	498	647	349	498	509.37	0.23	0	4627	540	519	503	482	466	511	474	209	149	500	350	1	1	41804315	212	-21.17	0.72	12	0.13	-24.00	705.00	745	20231219	-31.81	486	20241206	4.53	717	-29.15	20240801	486	4.53	20241206	745	-31.81	20231219	486	4.53	20241206	0.00	N	043200	500	209 억		95688	N	N	0	N	00	N
120	20241210	100453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	515	17	2	3.41	17954205	35266	47.78	498	525	498	647	349	498	509.11	0.23	0	275	540	519	503	482	466	511	474	209	149	500	350	1	1	41804315	215	-21.46	0.73	12	0.08	-24.00	705.00	745	20231219	-30.87	486	20241206	5.97	717	-28.17	20240801	486	5.97	20241206	745	-30.87	20231219	486	5.97	20241206	0.00	N	043200	500	209 억		95688	N	N	0	N	00	N
121	20241210	090456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	499	1	2	0.20	2611895	5230	7.09	498	505	498	647	349	498	499.41	0.23	0	610	540	519	503	482	466	511	474	209	149	500	350	1	1	41804315	209	-20.79	0.71	12	0.01	-24.00	705.00	745	20231219	-33.02	486	20241206	2.67	717	-30.40	20240801	486	2.67	20241206	745	-33.02	20231219	486	2.67	20241206	0.00	N	043200	500	209 억		95688	N	N	0	N	00	N
122	20241209	160451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	498	-26	5	-4.96	37063006	73810	86.22	524	524	487	681	367	524	502.14	0.24	0	-4960	557	540	513	496	469	549	505	209	157	500	370	1	1	41804315	208	-20.75	0.71	12	0.18	-24.00	705.00	745	20231219	-33.15	486	20241206	2.47	717	-30.54	20240801	486	2.47	20241206	745	-33.15	20231219	486	2.47	20241206	0.00	N	043200	500	209 억		100648	N	N	0	N	00	N
123	20241209	150454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	504	-20	5	-3.82	36097897	71881	83.97	524	524	487	681	367	524	502.19	0.24	0	-4748	557	540	513	496	469	549	505	209	157	500	370	1	1	41804315	211	-21.00	0.71	12	0.17	-24.00	705.00	745	20231219	-32.35	486	20241206	3.70	717	-29.71	20240801	486	3.70	20241206	745	-32.35	20231219	486	3.70	20241206	0.00	N	043200	500	209 억		100648	N	N	0	N	00	N
124	20241209	140452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	500	-24	5	-4.58	26524491	52570	61.41	524	524	492	681	367	524	504.56	0.24	0	-4577	557	540	513	496	469	549	505	209	157	500	370	1	1	41804315	209	-20.83	0.71	12	0.13	-24.00	705.00	745	20231219	-32.89	486	20241206	2.88	717	-30.26	20240801	486	2.88	20241206	745	-32.89	20231219	486	2.88	20241206	0.00	N	043200	500	209 억		100648	N	N	0	N	00	N
125	20241209	130453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	504	-20	5	-3.82	21545967	42615	49.78	524	524	492	681	367	524	505.60	0.24	0	-1058	557	540	513	496	469	549	505	209	157	500	370	1	1	41804315	211	-21.00	0.71	12	0.10	-24.00	705.00	745	20231219	-32.35	486	20241206	3.70	717	-29.71	20240801	486	3.70	20241206	745	-32.35	20231219	486	3.70	20241206	0.00	N	043200	500	209 억		100648	N	N	0	N	00	N
126	20241209	120452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	503	-21	5	-4.01	18893274	37323	43.60	524	524	492	681	367	524	506.21	0.24	0	817	557	540	513	496	469	549	505	209	157	500	370	1	1	41804315	210	-20.96	0.71	12	0.09	-24.00	705.00	745	20231219	-32.48	486	20241206	3.50	717	-29.85	20240801	486	3.50	20241206	745	-32.48	20231219	486	3.50	20241206	0.00	N	043200	500	209 억		100648	N	N	0	N	00	N
127	20241209	110453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	506	-18	5	-3.44	17970201	35491	41.46	524	524	492	681	367	524	506.33	0.24	0	822	557	540	513	496	469	549	505	209	157	500	370	1	1	41804315	212	-21.08	0.72	12	0.08	-24.00	705.00	745	20231219	-32.08	486	20241206	4.12	717	-29.43	20240801	486	4.12	20241206	745	-32.08	20231219	486	4.12	20241206	0.00	N	043200	500	209 억		100648	N	N	0	N	00	N
128	20241209	100452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	500	-24	5	-4.58	14864238	29294	34.22	524	524	492	681	367	524	507.42	0.24	0	766	557	540	513	496	469	549	505	209	157	500	370	1	1	41804315	209	-20.83	0.71	12	0.07	-24.00	705.00	745	20231219	-32.89	486	20241206	2.88	717	-30.26	20240801	486	2.88	20241206	745	-32.89	20231219	486	2.88	20241206	0.00	N	043200	500	209 억		100648	N	N	0	N	00	N
129	20241209	090450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	516	-8	5	-1.53	2658777	5089	5.94	524	524	516	681	367	524	522.46	0.24	0	-1056	557	540	513	496	469	549	505	209	157	500	370	1	1	41804315	216	-21.50	0.73	12	0.01	-24.00	705.00	745	20231219	-30.74	486	20241206	6.17	717	-28.03	20240801	486	6.17	20241206	745	-30.74	20231219	486	6.17	20241206	0.00	N	043200	500	209 억		100648	N	N	0	N	00	N
130	20241206	160448	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	524	3	2	0.58	43466045	85603	177.84	517	530	486	677	365	521	507.76	0.24	0	200	547	533	523	509	499	541	517	209	156	500	370	1	1	41804315	219	-21.83	0.74	12	0.20	-24.00	705.00	745	20231219	-29.66	486	20241206	7.82	717	-26.92	20240801	486	7.82	20241206	745	-29.66	20231219	486	7.82	20241206	0.00	N	043200	500	209 억		100436	N	N	0	N	00	N
131	20241206	150450	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	517	-4	5	-0.77	41453964	81748	169.83	517	521	486	677	365	521	507.09	0.24	0	303	547	533	523	509	499	541	517	209	156	500	370	1	1	41804315	216	-21.54	0.73	12	0.20	-24.00	705.00	745	20231219	-30.60	486	20241206	6.38	717	-27.89	20240801	486	6.38	20241206	745	-30.60	20231219	486	6.38	20241206	0.00	N	043200	500	209 억		100436	N	N	0	N	00	N
132	20241206	140448	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	510	-11	5	-2.11	36807153	72741	151.12	517	521	486	677	365	521	506.00	0.24	0	-316	547	533	523	509	499	541	517	209	156	500	370	1	1	41804315	213	-21.25	0.72	12	0.17	-24.00	705.00	745	20231219	-31.54	486	20241206	4.94	717	-28.87	20240801	486	4.94	20241206	745	-31.54	20231219	486	4.94	20241206	0.00	N	043200	500	209 억		100436	N	N	0	N	00	N
133	20241206	130450	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	509	-12	5	-2.30	34905003	69004	143.35	517	521	486	677	365	521	505.84	0.24	0	-198	547	533	523	509	499	541	517	209	156	500	370	1	1	41804315	213	-21.21	0.72	12	0.17	-24.00	705.00	745	20231219	-31.68	486	20241206	4.73	717	-29.01	20240801	486	4.73	20241206	745	-31.68	20231219	486	4.73	20241206	0.00	N	043200	500	209 억		100436	N	N	0	N	00	N
134	20241206	120447	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	511	-10	5	-1.92	31295560	61854	128.50	517	521	486	677	365	521	505.96	0.24	0	553	547	533	523	509	499	541	517	209	156	500	370	1	1	41804315	214	-21.29	0.72	12	0.15	-24.00	705.00	745	20231219	-31.41	486	20241206	5.14	717	-28.73	20240801	486	5.14	20241206	745	-31.41	20231219	486	5.14	20241206	0.00	N	043200	500	209 억		100436	N	N	0	N	00	N
135	20241206	110449	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	506	-15	5	-2.88	24290977	48072	99.87	517	521	486	677	365	521	505.30	0.24	0	681	547	533	523	509	499	541	517	209	156	500	370	1	1	41804315	212	-21.08	0.72	12	0.11	-24.00	705.00	745	20231219	-32.08	486	20241206	4.12	717	-29.43	20240801	486	4.12	20241206	745	-32.08	20231219	486	4.12	20241206	0.00	N	043200	500	209 억		100436	N	N	0	N	00	N
136	20241206	100446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	513	-8	5	-1.54	10449157	20380	42.34	517	521	509	677	365	521	512.72	0.24	0	240	547	533	523	509	499	541	517	209	156	500	370	1	1	41804315	214	-21.38	0.73	12	0.05	-24.00	705.00	745	20231219	-31.14	491	20241204	4.48	717	-28.45	20240801	491	4.48	20241204	745	-31.14	20231219	491	4.48	20241204	0.00	N	043200	500	209 억		100436	N	N	0	N	00	N
137	20241206	090448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	517	-4	5	-0.77	2442708	4724	9.81	517	521	517	677	365	521	517.08	0.24	0	0	547	533	523	509	499	541	517	209	156	500	370	1	1	41804315	216	-21.54	0.73	12	0.01	-24.00	705.00	745	20231219	-30.60	491	20241204	5.30	717	-27.89	20240801	491	5.30	20241204	745	-30.60	20231219	491	5.30	20241204	0.00	N	043200	500	209 억		100436	N	N	0	N	00	N
138	20241205	160441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	521	-2	5	-0.38	24980420	47933	36.82	517	537	513	679	367	523	521.15	0.26	0	-7231	560	541	516	497	472	551	507	209	156	500	370	1	1	41804315	218	-21.71	0.74	12	0.11	-24.00	705.00	745	20231219	-30.07	491	20241204	6.11	717	-27.34	20240801	491	6.11	20241204	745	-30.07	20231219	491	6.11	20241204	0.00	N	043200	500	209 억		107667	N	N	0	N	00	N
139	20241205	150444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	521	-2	5	-0.38	23682640	45441	34.90	517	537	513	679	367	523	521.17	0.26	0	-7131	560	541	516	497	472	551	507	209	156	500	370	1	1	41804315	218	-21.71	0.74	12	0.11	-24.00	705.00	745	20231219	-30.07	491	20241204	6.11	717	-27.34	20240801	491	6.11	20241204	745	-30.07	20231219	491	6.11	20241204	0.00	N	043200	500	209 억		107667	N	N	0	N	00	N
140	20241205	140442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	522	-1	5	-0.19	16677072	31963	24.55	517	537	516	679	367	523	521.76	0.26	0	-7131	560	541	516	497	472	551	507	209	156	500	370	1	1	41804315	218	-21.75	0.74	12	0.08	-24.00	705.00	745	20231219	-29.93	491	20241204	6.31	717	-27.20	20240801	491	6.31	20241204	745	-29.93	20231219	491	6.31	20241204	0.00	N	043200	500	209 억		107667	N	N	0	N	00	N
141	20241205	130442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	521	-2	5	-0.38	11759017	22549	17.32	517	537	516	679	367	523	521.49	0.26	0	-4543	560	541	516	497	472	551	507	209	156	500	370	1	1	41804315	218	-21.71	0.74	12	0.05	-24.00	705.00	745	20231219	-30.07	491	20241204	6.11	717	-27.34	20240801	491	6.11	20241204	745	-30.07	20231219	491	6.11	20241204	0.00	N	043200	500	209 억		107667	N	N	0	N	00	N
142	20241205	120442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	523	0	3	0.00	10264676	19685	15.12	517	537	516	679	367	523	521.45	0.26	0	-3530	560	541	516	497	472	551	507	209	156	500	370	1	1	41804315	219	-21.79	0.74	12	0.05	-24.00	705.00	745	20231219	-29.80	491	20241204	6.52	717	-27.06	20240801	491	6.52	20241204	745	-29.80	20231219	491	6.52	20241204	0.00	N	043200	500	209 억		107667	N	N	0	N	00	N
143	20241205	110441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	518	-5	5	-0.96	8369284	16033	12.32	517	537	516	679	367	523	522.00	0.26	0	-3190	560	541	516	497	472	551	507	209	156	500	370	1	1	41804315	217	-21.58	0.73	12	0.04	-24.00	705.00	745	20231219	-30.47	491	20241204	5.50	717	-27.75	20240801	491	5.50	20241204	745	-30.47	20231219	491	5.50	20241204	0.00	N	043200	500	209 억		107667	N	N	0	N	00	N
144	20241205	100439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	521	-2	5	-0.38	6898584	13201	10.14	517	537	516	679	367	523	522.58	0.26	0	-2144	560	541	516	497	472	551	507	209	156	500	370	1	1	41804315	218	-21.71	0.74	12	0.03	-24.00	705.00	745	20231219	-30.07	491	20241204	6.11	717	-27.34	20240801	491	6.11	20241204	745	-30.07	20231219	491	6.11	20241204	0.00	N	043200	500	209 억		107667	N	N	0	N	00	N
145	20241205	090442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	527	4	2	0.76	2621588	4968	3.82	517	537	517	679	367	523	527.69	0.26	0	-259	560	541	516	497	472	551	507	209	156	500	370	1	1	41804315	220	-21.96	0.75	12	0.01	-24.00	705.00	745	20231219	-29.26	491	20241204	7.33	717	-26.50	20240801	491	7.33	20241204	745	-29.26	20231219	491	7.33	20241204	0.00	N	043200	500	209 억		107667	N	N	0	N	00	N
146	20241204	160434	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	523	11	2	2.15	66817059	130187	186.47	507	535	491	665	359	512	513.24	0.26	0	-1874	536	524	513	501	490	530	507	209	153	500	360	1	1	41804315	219	-21.79	0.74	12	0.31	-24.00	705.00	745	20231219	-29.80	491	20241204	6.52	717	-27.06	20240801	491	6.52	20241204	745	-29.80	20231219	491	6.52	20241204	0.00	N	043200	500	209 억		109541	N	N	0	N	00	N
147	20241204	150436	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	515	3	2	0.59	63762878	124335	178.09	507	535	491	665	359	512	512.83	0.26	0	-1310	536	524	513	501	490	530	507	209	153	500	360	1	1	41804315	215	-21.46	0.73	12	0.30	-24.00	705.00	745	20231219	-30.87	491	20241204	4.89	717	-28.17	20240801	491	4.89	20241204	745	-30.87	20231219	491	4.89	20241204	0.00	N	043200	500	209 억		109541	N	N	0	N	00	N
148	20241204	140435	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	519	7	2	1.37	53490450	104492	149.67	507	535	491	665	359	512	511.91	0.26	0	-1310	536	524	513	501	490	530	507	209	153	500	360	1	1	41804315	217	-21.62	0.74	12	0.25	-24.00	705.00	745	20231219	-30.34	491	20241204	5.70	717	-27.62	20240801	491	5.70	20241204	745	-30.34	20231219	491	5.70	20241204	0.00	N	043200	500	209 억		109541	N	N	0	N	00	N
149	20241204	130430	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	521	9	2	1.76	47254184	92486	132.47	507	535	491	665	359	512	510.93	0.26	0	-1108	536	524	513	501	490	530	507	209	153	500	360	1	1	41804315	218	-21.71	0.74	12	0.22	-24.00	705.00	745	20231219	-30.07	491	20241204	6.11	717	-27.34	20240801	491	6.11	20241204	745	-30.07	20231219	491	6.11	20241204	0.00	N	043200	500	209 억		109541	N	N	0	N	00	N
150	20241204	120429	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	521	9	2	1.76	43693740	85651	122.68	507	535	491	665	359	512	510.14	0.26	0	-1832	536	524	513	501	490	530	507	209	153	500	360	1	1	41804315	218	-21.71	0.74	12	0.20	-24.00	705.00	745	20231219	-30.07	491	20241204	6.11	717	-27.34	20240801	491	6.11	20241204	745	-30.07	20231219	491	6.11	20241204	0.00	N	043200	500	209 억		109541	N	N	0	N	00	N
151	20241204	110427	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	521	9	2	1.76	37277818	73330	105.03	507	535	491	665	359	512	508.36	0.26	0	238	536	524	513	501	490	530	507	209	153	500	360	1	1	41804315	218	-21.71	0.74	12	0.18	-24.00	705.00	745	20231219	-30.07	491	20241204	6.11	717	-27.34	20240801	491	6.11	20241204	745	-30.07	20231219	491	6.11	20241204	0.00	N	043200	500	209 억		109541	N	N	0	N	00	N
152	20241204	100427	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	518	6	2	1.17	29186184	57843	82.85	507	535	491	665	359	512	504.58	0.26	0	1929	536	524	513	501	490	530	507	209	153	500	360	1	1	41804315	217	-21.58	0.73	12	0.14	-24.00	705.00	745	20231219	-30.47	491	20241204	5.50	717	-27.75	20240801	491	5.50	20241204	745	-30.47	20231219	491	5.50	20241204	0.00	N	043200	500	209 억		109541	N	N	0	N	00	N
153	20241204	090432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	512	0	3	0.00	3219463	6333	9.07	507	512	505	665	359	512	508.36	0.26	0	-447	536	524	513	501	490	530	507	209	153	500	360	1	1	41804315	214	-21.33	0.73	12	0.02	-24.00	705.00	745	20231219	-31.28	496	20241113	3.23	717	-28.59	20240801	496	3.23	20241113	745	-31.28	20231219	496	3.23	20241113	0.00	N	043200	500	209 억		109541	N	N	0	N	00	N
154	20241203	160455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	512	6	2	1.19	35747070	69777	80.66	506	525	502	657	355	506	512.35	0.26	0	1352	558	531	518	491	478	525	485	209	151	500	360	1	1	41804315	214	-21.33	0.73	12	0.17	-24.00	705.00	745	20231219	-31.28	496	20241113	3.23	717	-28.59	20240801	496	3.23	20241113	745	-31.28	20231219	496	3.23	20241113	0.00	N	043200	500	209 억		107890	N	N	0	N	00	N
155	20241203	150506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	513	7	2	1.38	34152492	66667	77.07	506	525	502	657	355	506	512.34	0.26	0	1843	558	531	518	491	478	525	485	209	151	500	360	1	1	41804315	214	-21.38	0.73	12	0.16	-24.00	705.00	745	20231219	-31.14	496	20241113	3.43	717	-28.45	20240801	496	3.43	20241113	745	-31.14	20231219	496	3.43	20241113	0.00	N	043200	500	209 억		107890	N	N	0	N	00	N
156	20241203	140458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	510	4	2	0.79	32098596	62632	72.40	506	525	502	657	355	506	512.55	0.26	0	1961	558	531	518	491	478	525	485	209	151	500	360	1	1	41804315	213	-21.25	0.72	12	0.15	-24.00	705.00	745	20231219	-31.54	496	20241113	2.82	717	-28.87	20240801	496	2.82	20241113	745	-31.54	20231219	496	2.82	20241113	0.00	N	043200	500	209 억		107890	N	N	0	N	00	N
157	20241203	130454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	509	3	2	0.59	29022383	56575	65.40	506	525	502	657	355	506	513.06	0.26	0	204	558	531	518	491	478	525	485	209	151	500	360	1	1	41804315	213	-21.21	0.72	12	0.14	-24.00	705.00	745	20231219	-31.68	496	20241113	2.62	717	-29.01	20240801	496	2.62	20241113	745	-31.68	20231219	496	2.62	20241113	0.00	N	043200	500	209 억		107890	N	N	0	N	00	N
158	20241203	120513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	510	4	2	0.79	26744245	52089	60.22	506	525	502	657	355	506	513.51	0.26	0	-249	558	531	518	491	478	525	485	209	151	500	360	1	1	41804315	213	-21.25	0.72	12	0.12	-24.00	705.00	745	20231219	-31.54	496	20241113	2.82	717	-28.87	20240801	496	2.82	20241113	745	-31.54	20231219	496	2.82	20241113	0.00	N	043200	500	209 억		107890	N	N	0	N	00	N
159	20241203	110455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	508	2	2	0.40	25851659	50333	58.19	506	525	502	657	355	506	513.69	0.26	0	76	558	531	518	491	478	525	485	209	151	500	360	1	1	41804315	212	-21.17	0.72	12	0.12	-24.00	705.00	745	20231219	-31.81	496	20241113	2.42	717	-29.15	20240801	496	2.42	20241113	745	-31.81	20231219	496	2.42	20241113	0.00	N	043200	500	209 억		107890	N	N	0	N	00	N
160	20241203	100446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	516	10	2	1.98	17052233	32982	38.13	506	525	506	657	355	506	517.20	0.26	0	278	558	531	518	491	478	525	485	209	151	500	360	1	1	41804315	216	-21.50	0.73	12	0.08	-24.00	705.00	745	20231219	-30.74	496	20241113	4.03	717	-28.03	20240801	496	4.03	20241113	745	-30.74	20231219	496	4.03	20241113	0.00	N	043200	500	209 억		107890	N	N	0	N	00	N
161	20241203	090446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	515	9	2	1.78	6083798	11981	13.85	506	515	506	657	355	506	507.87	0.26	0	1520	558	531	518	491	478	525	485	209	151	500	360	1	1	41804315	215	-21.46	0.73	12	0.03	-24.00	705.00	745	20231219	-30.87	496	20241113	3.83	717	-28.17	20240801	496	3.83	20241113	745	-30.87	20231219	496	3.83	20241113	0.00	N	043200	500	209 억		107890	N	N	0	N	00	N
162	20241202	160433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	506	-17	5	-3.25	44832441	86503	66.45	520	545	505	679	367	523	518.28	0.27	0	-3225	559	540	521	502	483	550	512	209	156	500	370	1	1	41804315	212	-21.08	0.72	12	0.21	-24.00	705.00	745	20231219	-32.08	496	20241113	2.02	717	-29.43	20240801	496	2.02	20241113	745	-32.08	20231219	496	2.02	20241113	0.00	N	043200	500	209 억		111115	N	N	0	N	00	N
163	20241202	150508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	509	-14	5	-2.68	40291028	77546	59.57	520	545	505	679	367	523	519.58	0.27	0	-820	559	540	521	502	483	550	512	209	156	500	370	1	1	41804315	213	-21.21	0.72	12	0.19	-24.00	705.00	745	20231219	-31.68	496	20241113	2.62	717	-29.01	20240801	496	2.62	20241113	745	-31.68	20231219	496	2.62	20241113	0.00	N	043200	500	209 억		111115	N	N	0	N	00	N
164	20241202	140445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	511	-12	5	-2.29	29888677	57046	43.82	520	545	508	679	367	523	523.94	0.27	0	-665	559	540	521	502	483	550	512	209	156	500	370	1	1	41804315	214	-21.29	0.72	12	0.14	-24.00	705.00	745	20231219	-31.41	496	20241113	3.02	717	-28.73	20240801	496	3.02	20241113	745	-31.41	20231219	496	3.02	20241113	0.00	N	043200	500	209 억		111115	N	N	0	N	00	N
165	20241202	130445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	508	-15	5	-2.87	28217233	53791	41.32	520	545	508	679	367	523	524.57	0.27	0	23	559	540	521	502	483	550	512	209	156	500	370	1	1	41804315	212	-21.17	0.72	12	0.13	-24.00	705.00	745	20231219	-31.81	496	20241113	2.42	717	-29.15	20240801	496	2.42	20241113	745	-31.81	20231219	496	2.42	20241113	0.00	N	043200	500	209 억		111115	N	N	0	N	00	N
166	20241202	120501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	523	0	3	0.00	20209569	38209	29.35	520	545	517	679	367	523	528.92	0.27	0	-2989	559	540	521	502	483	550	512	209	156	500	370	1	1	41804315	219	-21.79	0.74	12	0.09	-24.00	705.00	745	20231219	-29.80	496	20241113	5.44	717	-27.06	20240801	496	5.44	20241113	745	-29.80	20231219	496	5.44	20241113	0.00	N	043200	500	209 억		111115	N	N	0	N	00	N
167	20241202	110434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	526	3	2	0.57	18342925	34651	26.62	520	545	517	679	367	523	529.36	0.27	0	-2917	559	540	521	502	483	550	512	209	156	500	370	1	1	41804315	220	-21.92	0.75	12	0.08	-24.00	705.00	745	20231219	-29.40	496	20241113	6.05	717	-26.64	20240801	496	6.05	20241113	745	-29.40	20231219	496	6.05	20241113	0.00	N	043200	500	209 억		111115	N	N	0	N	00	N
168	20241202	100433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	533	10	2	1.91	13176538	24813	19.06	520	545	519	679	367	523	531.03	0.27	0	968	559	540	521	502	483	550	512	209	156	500	370	1	1	41804315	223	-22.21	0.76	12	0.06	-24.00	705.00	745	20231219	-28.46	496	20241113	7.46	717	-25.66	20240801	496	7.46	20241113	745	-28.46	20231219	496	7.46	20241113	0.00	N	043200	500	209 억		111115	N	N	0	N	00	N
169	20241202	090433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	519	-4	5	-0.76	2643359	5084	3.91	520	520	519	679	367	523	519.94	0.27	0	3810	559	540	521	502	483	550	512	209	156	500	370	1	1	41804315	217	-21.62	0.74	12	0.01	-24.00	705.00	745	20231219	-30.34	496	20241113	4.64	717	-27.62	20240801	496	4.64	20241113	745	-30.34	20231219	496	4.64	20241113	0.00	N	043200	500	209 억		111115	N	N	0	N	00	N