KissMeData/193250/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	160958	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	573	-8	5	-1.38	944906616	1657558	19.83	552	590	546	755	407	581	569.87	0.73	137523	134272	733	657	590	514	447	695	552	63	174	100	400	1	1	63323377	363	-2.64	0.49	12	2.62	-217.00	1170.00	977	20240111	-41.35	353	20241115	62.32	977	-41.35	20240111	353	62.32	20241115	977	-41.35	20240111	353	62.32	20241115	0.30	N	193250	100	63 억		464675	N	N	0	N	00	N
3	20241231	150943	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	573	-8	5	-1.38	944906616	1657558	19.83	552	590	546	755	407	581	569.87	0.73	137523	134272	733	657	590	514	447	695	552	63	174	100	400	1	1	63323377	363	-2.64	0.49	12	2.62	-217.00	1170.00	977	20240111	-41.35	353	20241115	62.32	977	-41.35	20240111	353	62.32	20241115	977	-41.35	20240111	353	62.32	20241115	0.30	N	193250	100	63 억		464675	N	N	0	N	00	N
4	20241231	140958	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	573	-8	5	-1.38	944906616	1657558	19.83	552	590	546	755	407	581	569.87	0.73	137523	134272	733	657	590	514	447	695	552	63	174	100	400	1	1	63323377	363	-2.64	0.49	12	2.62	-217.00	1170.00	977	20240111	-41.35	353	20241115	62.32	977	-41.35	20240111	353	62.32	20241115	977	-41.35	20240111	353	62.32	20241115	0.30	N	193250	100	63 억		464675	N	N	0	N	00	N
5	20241231	130958	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	573	-8	5	-1.38	944906616	1657558	19.83	552	590	546	755	407	581	569.87	0.73	137523	134272	733	657	590	514	447	695	552	63	174	100	400	1	1	63323377	363	-2.64	0.49	12	2.62	-217.00	1170.00	977	20240111	-41.35	353	20241115	62.32	977	-41.35	20240111	353	62.32	20241115	977	-41.35	20240111	353	62.32	20241115	0.30	N	193250	100	63 억		464675	N	N	0	N	00	N
6	20241231	120957	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	573	-8	5	-1.38	944906616	1657558	19.83	552	590	546	755	407	581	569.87	0.73	137523	134272	733	657	590	514	447	695	552	63	174	100	400	1	1	63323377	363	-2.64	0.49	12	2.62	-217.00	1170.00	977	20240111	-41.35	353	20241115	62.32	977	-41.35	20240111	353	62.32	20241115	977	-41.35	20240111	353	62.32	20241115	0.30	N	193250	100	63 억		464675	N	N	0	N	00	N
7	20241231	110957	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	573	-8	5	-1.38	944906616	1657558	19.83	552	590	546	755	407	581	569.87	0.73	137523	134272	733	657	590	514	447	695	552	63	174	100	400	1	1	63323377	363	-2.64	0.49	12	2.62	-217.00	1170.00	977	20240111	-41.35	353	20241115	62.32	977	-41.35	20240111	353	62.32	20241115	977	-41.35	20240111	353	62.32	20241115	0.30	N	193250	100	63 억		464675	N	N	0	N	00	N
8	20241231	100950	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	573	-8	5	-1.38	944906616	1657558	19.83	552	590	546	755	407	581	569.87	0.73	137523	134272	733	657	590	514	447	695	552	63	174	100	400	1	1	63323377	363	-2.64	0.49	12	2.62	-217.00	1170.00	977	20240111	-41.35	353	20241115	62.32	977	-41.35	20240111	353	62.32	20241115	977	-41.35	20240111	353	62.32	20241115	0.30	N	193250	100	63 억		464675	N	N	0	N	00	N
9	20241231	090954	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	573	-8	5	-1.38	944906616	1657558	19.83	552	590	546	755	407	581	569.87	0.73	137523	134272	733	657	590	514	447	695	552	63	174	100	400	1	1	63323377	363	-2.64	0.49	12	2.62	-217.00	1170.00	977	20240111	-41.35	353	20241115	62.32	977	-41.35	20240111	353	62.32	20241115	977	-41.35	20240111	353	62.32	20241115	0.30	N	193250	100	63 억		464675	N	N	0	N	00	N
10	20241230	160952	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	573	-8	5	-1.38	924860334	1622925	19.41	552	590	546	755	407	581	569.87	0.52	0	134272	733	657	590	514	447	695	552	63	174	100	400	1	1	63323377	363	-2.64	0.49	12	2.56	-217.00	1170.00	977	20240111	-41.35	353	20241115	62.32	977	-41.35	20240111	353	62.32	20241115	977	-41.35	20240111	353	62.32	20241115	0.30	N	193250	100	63 억		327152	N	N	0	N	00	N
11	20241230	150956	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	576	-5	5	-0.86	867202225	1522161	18.21	552	590	546	755	407	581	569.72	0.52	0	137705	733	657	590	514	447	695	552	63	174	100	400	1	1	63323377	365	-2.65	0.49	12	2.40	-217.00	1170.00	977	20240111	-41.04	353	20241115	63.17	977	-41.04	20240111	353	63.17	20241115	977	-41.04	20240111	353	63.17	20241115	0.30	N	193250	100	63 억		327152	N	N	0	N	00	N
12	20241230	140955	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	568	-13	5	-2.24	696173115	1228386	14.69	552	590	546	755	407	581	566.74	0.52	0	103449	733	657	590	514	447	695	552	63	174	100	400	1	1	63323377	360	-2.62	0.49	12	1.94	-217.00	1170.00	977	20240111	-41.86	353	20241115	60.91	977	-41.86	20240111	353	60.91	20241115	977	-41.86	20240111	353	60.91	20241115	0.30	N	193250	100	63 억		327152	N	N	0	N	00	N
13	20241230	130956	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	567	-14	5	-2.41	658623630	1162436	13.91	552	590	546	755	407	581	566.59	0.52	0	128474	733	657	590	514	447	695	552	63	174	100	400	1	1	63323377	359	-2.61	0.48	12	1.84	-217.00	1170.00	977	20240111	-41.97	353	20241115	60.62	977	-41.97	20240111	353	60.62	20241115	977	-41.97	20240111	353	60.62	20241115	0.30	N	193250	100	63 억		327152	N	N	0	N	00	N
14	20241230	120952	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	564	-17	5	-2.93	604613348	1066259	12.76	552	590	546	755	407	581	567.04	0.52	0	153902	733	657	590	514	447	695	552	63	174	100	400	1	1	63323377	357	-2.60	0.48	12	1.68	-217.00	1170.00	977	20240111	-42.27	353	20241115	59.77	977	-42.27	20240111	353	59.77	20241115	977	-42.27	20240111	353	59.77	20241115	0.30	N	193250	100	63 억		327152	N	N	0	N	00	N
15	20241230	110954	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	569	-12	5	-2.07	549919490	969509	11.60	552	590	546	755	407	581	567.21	0.52	0	152378	733	657	590	514	447	695	552	63	174	100	400	1	1	63323377	360	-2.62	0.49	12	1.53	-217.00	1170.00	977	20240111	-41.76	353	20241115	61.19	977	-41.76	20240111	353	61.19	20241115	977	-41.76	20240111	353	61.19	20241115	0.30	N	193250	100	63 억		327152	N	N	0	N	00	N
16	20241230	100953	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	571	-10	5	-1.72	354009505	629844	7.53	552	580	546	755	407	581	562.06	0.52	0	199021	733	657	590	514	447	695	552	63	174	100	400	1	1	63323377	362	-2.63	0.49	12	0.99	-217.00	1170.00	977	20240111	-41.56	353	20241115	61.76	977	-41.56	20240111	353	61.76	20241115	977	-41.56	20240111	353	61.76	20241115	0.30	N	193250	100	63 억		327152	N	N	0	N	00	N
17	20241230	090956	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	567	-14	5	-2.41	133548699	238448	2.85	552	580	546	755	407	581	560.07	0.52	0	58853	733	657	590	514	447	695	552	63	174	100	400	1	1	63323377	359	-2.61	0.48	12	0.38	-217.00	1170.00	977	20240111	-41.97	353	20241115	60.62	977	-41.97	20240111	353	60.62	20241115	977	-41.97	20240111	353	60.62	20241115	0.30	N	193250	100	63 억		327152	N	N	0	N	00	N
18	20241227	160951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	581	2	2	0.35	4908927782	8333113	80.59	551	666	523	752	406	579	589.09	0.36	0	103441	708	643	556	491	404	676	524	63	173	100	400	1	1	63323377	368	-2.68	0.50	12	13.16	-217.00	1170.00	977	20240111	-40.53	353	20241115	64.59	977	-40.53	20240111	353	64.59	20241115	977	-40.53	20240111	353	64.59	20241115	0.30	N	193250	100	63 억		227634	N	N	0	N	00	N
19	20241227	150949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	567	-12	5	-2.07	4758179504	8072660	78.07	551	666	523	752	406	579	589.42	0.36	0	124599	708	643	556	491	404	676	524	63	173	100	400	1	1	63323377	359	-2.61	0.48	12	12.75	-217.00	1170.00	977	20240111	-41.97	353	20241115	60.62	977	-41.97	20240111	353	60.62	20241115	977	-41.97	20240111	353	60.62	20241115	0.30	N	193250	100	63 억		227634	N	N	0	N	00	N
20	20241227	140951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	606	27	2	4.66	2101065891	3759102	36.35	551	606	523	752	406	579	558.92	0.36	0	45625	708	643	556	491	404	676	524	63	173	100	400	1	1	63323377	384	-2.79	0.52	12	5.94	-217.00	1170.00	977	20240111	-37.97	353	20241115	71.67	977	-37.97	20240111	353	71.67	20241115	977	-37.97	20240111	353	71.67	20241115	0.30	N	193250	100	63 억		227634	Y	N	0	N	00	N
21	20241227	130950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	551	-28	5	-4.84	1717429824	3099163	29.97	551	596	523	752	406	579	554.15	0.36	0	45645	708	643	556	491	404	676	524	63	173	100	400	1	1	63323377	349	-2.54	0.47	12	4.89	-217.00	1170.00	977	20240111	-43.60	353	20241115	56.09	977	-43.60	20240111	353	56.09	20241115	977	-43.60	20240111	353	56.09	20241115	0.30	N	193250	100	63 억		227634	N	N	0	N	00	N
22	20241227	120951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	545	-34	5	-5.87	1684870248	3039593	29.40	551	596	523	752	406	579	554.30	0.36	0	46137	708	643	556	491	404	676	524	63	173	100	400	1	1	63323377	345	-2.51	0.47	12	4.80	-217.00	1170.00	977	20240111	-44.22	353	20241115	54.39	977	-44.22	20240111	353	54.39	20241115	977	-44.22	20240111	353	54.39	20241115	0.30	N	193250	100	63 억		227634	N	N	0	N	00	N
23	20241227	110949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	535	-44	5	-7.60	1608668952	2898047	28.03	551	596	523	752	406	579	555.08	0.36	0	29788	708	643	556	491	404	676	524	63	173	100	400	1	1	63323377	339	-2.47	0.46	12	4.58	-217.00	1170.00	977	20240111	-45.24	353	20241115	51.56	977	-45.24	20240111	353	51.56	20241115	977	-45.24	20240111	353	51.56	20241115	0.30	N	193250	100	63 억		227634	N	N	0	N	00	N
24	20241227	100947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	558	-21	5	-3.63	1347731344	2422620	23.43	551	596	523	752	406	579	556.31	0.36	0	100308	708	643	556	491	404	676	524	63	173	100	400	1	1	63323377	353	-2.57	0.48	12	3.83	-217.00	1170.00	977	20240111	-42.89	353	20241115	58.07	977	-42.89	20240111	353	58.07	20241115	977	-42.89	20240111	353	58.07	20241115	0.30	N	193250	100	63 억		227634	N	N	0	N	00	N
25	20241227	090952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	534	-45	5	-7.77	954324567	1697933	16.42	551	596	523	752	406	579	562.05	0.36	0	94175	708	643	556	491	404	676	524	63	173	100	400	1	1	63323377	338	-2.46	0.46	12	2.68	-217.00	1170.00	977	20240111	-45.34	353	20241115	51.27	977	-45.34	20240111	353	51.27	20241115	977	-45.34	20240111	353	51.27	20241115	0.30	N	193250	100	63 억		227634	N	N	0	N	00	N
26	20241226	160944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	579	101	2	21.13	5770463567	9791717	1315.92	478	621	469	621	335	478	589.38	0.55	0	-122737	529	503	487	461	445	495	453	63	143	100	330	1	1	63323377	367	-2.67	0.49	12	15.46	-217.00	1170.00	977	20240111	-40.74	353	20241115	64.02	977	-40.74	20240111	353	64.02	20241115	977	-40.74	20240111	353	64.02	20241115	0.32	N	193250	100	63 억		347161	N	N	0	N	00	N
27	20241226	150941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	621	143	1	29.92	4764984916	8123909	1091.78	478	621	469	621	335	478	586.54	0.55	0	-158943	529	503	487	461	445	495	453	63	143	100	330	1	1	63323377	393	-2.86	0.53	12	12.83	-217.00	1170.00	977	20240111	-36.44	353	20241115	75.92	977	-36.44	20240111	353	75.92	20241115	977	-36.44	20240111	353	75.92	20241115	0.32	N	193250	100	63 억		347161	N	N	0	N	00	N
28	20241226	140941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	494	16	2	3.35	215491392	434974	58.46	478	519	469	621	335	478	495.41	0.55	0	5376	529	503	487	461	445	495	453	63	143	100	330	1	1	63323377	313	-2.28	0.42	12	0.69	-217.00	1170.00	977	20240111	-49.44	353	20241115	39.94	977	-49.44	20240111	353	39.94	20241115	977	-49.44	20240111	353	39.94	20241115	0.32	N	193250	100	63 억		347161	N	N	0	N	00	N
29	20241226	130942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	500	22	2	4.60	201533411	406801	54.67	478	519	469	621	335	478	495.41	0.55	0	8583	529	503	487	461	445	495	453	63	143	100	330	1	1	63323377	317	-2.30	0.43	12	0.64	-217.00	1170.00	977	20240111	-48.82	353	20241115	41.64	977	-48.82	20240111	353	41.64	20241115	977	-48.82	20240111	353	41.64	20241115	0.32	N	193250	100	63 억		347161	N	N	0	N	00	N
30	20241226	120940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	498	20	2	4.18	172330059	348571	46.84	478	519	469	621	335	478	494.39	0.55	0	11305	529	503	487	461	445	495	453	63	143	100	330	1	1	63323377	315	-2.29	0.43	12	0.55	-217.00	1170.00	977	20240111	-49.03	353	20241115	41.08	977	-49.03	20240111	353	41.08	20241115	977	-49.03	20240111	353	41.08	20241115	0.32	N	193250	100	63 억		347161	N	N	0	N	00	N
31	20241226	110940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	506	28	2	5.86	91424315	187493	25.20	478	506	469	621	335	478	487.61	0.55	0	9187	529	503	487	461	445	495	453	63	143	100	330	1	1	63323377	320	-2.33	0.43	12	0.30	-217.00	1170.00	977	20240111	-48.21	353	20241115	43.34	977	-48.21	20240111	353	43.34	20241115	977	-48.21	20240111	353	43.34	20241115	0.32	N	193250	100	63 억		347161	N	N	0	N	00	N
32	20241226	100942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	491	13	2	2.72	37030903	77549	10.42	478	491	469	621	335	478	477.52	0.55	0	10437	529	503	487	461	445	495	453	63	143	100	330	1	1	63323377	311	-2.26	0.42	12	0.12	-217.00	1170.00	977	20240111	-49.74	353	20241115	39.09	977	-49.74	20240111	353	39.09	20241115	977	-49.74	20240111	353	39.09	20241115	0.32	N	193250	100	63 억		347161	N	N	0	N	00	N
33	20241226	090942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	474	-4	5	-0.84	5633897	11920	1.60	478	478	469	621	335	478	472.64	0.55	0	3872	529	503	487	461	445	495	453	63	143	100	330	1	1	63323377	300	-2.18	0.41	12	0.02	-217.00	1170.00	977	20240111	-51.48	353	20241115	34.28	977	-51.48	20240111	353	34.28	20241115	977	-51.48	20240111	353	34.28	20241115	0.32	N	193250	100	63 억		347161	N	N	0	N	00	N
34	20241224	160941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	478	-30	5	-5.91	359169118	740996	109.38	508	513	471	660	356	508	484.73	0.83	0	-183628	546	526	512	492	478	537	503	63	152	100	350	1	1	63323377	303	-2.20	0.41	12	1.17	-217.00	1170.00	977	20240111	-51.07	353	20241115	35.41	977	-51.07	20240111	353	35.41	20241115	977	-51.07	20240111	353	35.41	20241115	0.32	N	193250	100	63 억		524298	N	N	0	N	00	N
35	20241224	150940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	484	-24	5	-4.72	343648142	708671	104.61	508	513	471	660	356	508	484.92	0.83	0	-172820	546	526	512	492	478	537	503	63	152	100	350	1	1	63323377	306	-2.23	0.41	12	1.12	-217.00	1170.00	977	20240111	-50.46	353	20241115	37.11	977	-50.46	20240111	353	37.11	20241115	977	-50.46	20240111	353	37.11	20241115	0.32	N	193250	100	63 억		524298	N	N	0	N	00	N
36	20241224	140938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	477	-31	5	-6.10	317786516	654521	96.62	508	513	471	660	356	508	485.53	0.83	0	-172022	546	526	512	492	478	537	503	63	152	100	350	1	1	63323377	302	-2.20	0.41	12	1.03	-217.00	1170.00	977	20240111	-51.18	353	20241115	35.13	977	-51.18	20240111	353	35.13	20241115	977	-51.18	20240111	353	35.13	20241115	0.32	N	193250	100	63 억		524298	N	N	0	N	00	N
37	20241224	130939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	485	-23	5	-4.53	279025863	574033	84.73	508	513	471	660	356	508	486.08	0.83	0	-159127	546	526	512	492	478	537	503	63	152	100	350	1	1	63323377	307	-2.24	0.41	12	0.91	-217.00	1170.00	977	20240111	-50.36	353	20241115	37.39	977	-50.36	20240111	353	37.39	20241115	977	-50.36	20240111	353	37.39	20241115	0.32	N	193250	100	63 억		524298	N	N	0	N	00	N
38	20241224	120939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	479	-29	5	-5.71	166288728	339360	50.09	508	513	476	660	356	508	490.01	0.83	0	-139949	546	526	512	492	478	537	503	63	152	100	350	1	1	63323377	303	-2.21	0.41	12	0.54	-217.00	1170.00	977	20240111	-50.97	353	20241115	35.69	977	-50.97	20240111	353	35.69	20241115	977	-50.97	20240111	353	35.69	20241115	0.32	N	193250	100	63 억		524298	N	N	0	N	00	N
39	20241224	110941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	486	-22	5	-4.33	125604136	254994	37.64	508	513	476	660	356	508	492.58	0.83	0	-104700	546	526	512	492	478	537	503	63	152	100	350	1	1	63323377	308	-2.24	0.42	12	0.40	-217.00	1170.00	977	20240111	-50.26	353	20241115	37.68	977	-50.26	20240111	353	37.68	20241115	977	-50.26	20240111	353	37.68	20241115	0.32	N	193250	100	63 억		524298	N	N	0	N	00	N
40	20241224	100940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	486	-22	5	-4.33	89617874	180048	26.58	508	513	485	660	356	508	497.74	0.83	0	-96358	546	526	512	492	478	537	503	63	152	100	350	1	1	63323377	308	-2.24	0.42	12	0.28	-217.00	1170.00	977	20240111	-50.26	353	20241115	37.68	977	-50.26	20240111	353	37.68	20241115	977	-50.26	20240111	353	37.68	20241115	0.32	N	193250	100	63 억		524298	N	N	0	N	00	N
41	20241224	090944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	508	0	3	0.00	6353265	12454	1.84	508	513	508	660	356	508	510.14	0.83	0	-6202	546	526	512	492	478	537	503	63	152	100	350	1	1	63323377	322	-2.34	0.43	12	0.02	-217.00	1170.00	977	20240111	-48.00	353	20241115	43.91	977	-48.00	20240111	353	43.91	20241115	977	-48.00	20240111	353	43.91	20241115	0.32	N	193250	100	63 억		524298	N	N	0	N	00	N
42	20241223	160932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	508	1	2	0.20	343776824	676317	100.68	498	532	498	659	355	507	508.31	0.55	0	176337	559	532	516	489	473	525	482	63	152	100	350	1	1	63323377	322	-2.34	0.43	12	1.07	-217.00	1170.00	977	20240111	-48.00	353	20241115	43.91	977	-48.00	20240111	353	43.91	20241115	977	-48.00	20240111	353	43.91	20241115	0.32	N	193250	100	63 억		350179	N	N	0	N	00	N
43	20241223	150937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	508	1	2	0.20	292664209	576067	85.76	498	532	498	659	355	507	508.04	0.55	0	166669	559	532	516	489	473	525	482	63	152	100	350	1	1	63323377	322	-2.34	0.43	12	0.91	-217.00	1170.00	977	20240111	-48.00	353	20241115	43.91	977	-48.00	20240111	353	43.91	20241115	977	-48.00	20240111	353	43.91	20241115	0.32	N	193250	100	63 억		350179	N	N	0	N	00	N
44	20241223	140932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	514	7	2	1.38	263769665	519322	77.31	498	532	498	659	355	507	507.91	0.55	0	165043	559	532	516	489	473	525	482	63	152	100	350	1	1	63323377	325	-2.37	0.44	12	0.82	-217.00	1170.00	977	20240111	-47.39	353	20241115	45.61	977	-47.39	20240111	353	45.61	20241115	977	-47.39	20240111	353	45.61	20241115	0.32	N	193250	100	63 억		350179	N	N	0	N	00	N
45	20241223	130932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	509	2	2	0.39	248536963	489612	72.89	498	532	498	659	355	507	507.62	0.55	0	157735	559	532	516	489	473	525	482	63	152	100	350	1	1	63323377	322	-2.35	0.44	12	0.77	-217.00	1170.00	977	20240111	-47.90	353	20241115	44.19	977	-47.90	20240111	353	44.19	20241115	977	-47.90	20240111	353	44.19	20241115	0.32	N	193250	100	63 억		350179	N	N	0	N	00	N
46	20241223	120934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	504	-3	5	-0.59	212111266	417750	62.19	498	532	498	659	355	507	507.75	0.55	0	159180	559	532	516	489	473	525	482	63	152	100	350	1	1	63323377	319	-2.32	0.43	12	0.66	-217.00	1170.00	977	20240111	-48.41	353	20241115	42.78	977	-48.41	20240111	353	42.78	20241115	977	-48.41	20240111	353	42.78	20241115	0.32	N	193250	100	63 억		350179	N	N	0	N	00	N
47	20241223	110932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	509	2	2	0.39	164869274	324656	48.33	498	532	498	659	355	507	507.83	0.55	0	163804	559	532	516	489	473	525	482	63	152	100	350	1	1	63323377	322	-2.35	0.44	12	0.51	-217.00	1170.00	977	20240111	-47.90	353	20241115	44.19	977	-47.90	20240111	353	44.19	20241115	977	-47.90	20240111	353	44.19	20241115	0.32	N	193250	100	63 억		350179	N	N	0	N	00	N
48	20241223	100927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	507	0	3	0.00	62917667	123621	18.40	498	532	498	659	355	507	508.96	0.55	0	22054	559	532	516	489	473	525	482	63	152	100	350	1	1	63323377	321	-2.34	0.43	12	0.20	-217.00	1170.00	977	20240111	-48.11	353	20241115	43.63	977	-48.11	20240111	353	43.63	20241115	977	-48.11	20240111	353	43.63	20241115	0.32	N	193250	100	63 억		350179	N	N	0	N	00	N
49	20241223	090930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	514	7	2	1.38	15274406	30009	4.47	498	532	498	659	355	507	508.99	0.55	0	13797	559	532	516	489	473	525	482	63	152	100	350	1	1	63323377	325	-2.37	0.44	12	0.05	-217.00	1170.00	977	20240111	-47.39	353	20241115	45.61	977	-47.39	20240111	353	45.61	20241115	977	-47.39	20240111	353	45.61	20241115	0.32	N	193250	100	63 억		350179	N	N	0	N	00	N
50	20241220	160926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	507	-23	5	-4.34	346055851	671740	103.34	520	543	500	689	371	530	515.17	0.57	0	-11106	559	544	521	506	483	552	514	63	159	100	370	1	1	63323377	321	-2.34	0.43	12	1.06	-217.00	1170.00	977	20240111	-48.11	353	20241115	43.63	977	-48.11	20240111	353	43.63	20241115	977	-48.11	20240111	353	43.63	20241115	0.32	N	193250	100	63 억		360588	N	N	0	N	00	N
51	20241220	150930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	505	-25	5	-4.72	329697393	639364	98.36	520	543	500	689	371	530	515.66	0.57	0	-5318	559	544	521	506	483	552	514	63	159	100	370	1	1	63323377	320	-2.33	0.43	12	1.01	-217.00	1170.00	977	20240111	-48.31	353	20241115	43.06	977	-48.31	20240111	353	43.06	20241115	977	-48.31	20240111	353	43.06	20241115	0.32	N	193250	100	63 억		360588	N	N	0	N	00	N
52	20241220	140928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	509	-21	5	-3.96	309570225	599496	92.22	520	543	500	689	371	530	516.38	0.57	0	-6203	559	544	521	506	483	552	514	63	159	100	370	1	1	63323377	322	-2.35	0.44	12	0.95	-217.00	1170.00	977	20240111	-47.90	353	20241115	44.19	977	-47.90	20240111	353	44.19	20241115	977	-47.90	20240111	353	44.19	20241115	0.32	N	193250	100	63 억		360588	N	N	0	N	00	N
53	20241220	130927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	505	-25	5	-4.72	290314109	561361	86.36	520	543	500	689	371	530	517.16	0.57	0	-14071	559	544	521	506	483	552	514	63	159	100	370	1	1	63323377	320	-2.33	0.43	12	0.89	-217.00	1170.00	977	20240111	-48.31	353	20241115	43.06	977	-48.31	20240111	353	43.06	20241115	977	-48.31	20240111	353	43.06	20241115	0.32	N	193250	100	63 억		360588	N	N	0	N	00	N
54	20241220	120926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	503	-27	5	-5.09	250559756	482695	74.25	520	543	500	689	371	530	519.09	0.57	0	-29095	559	544	521	506	483	552	514	63	159	100	370	1	1	63323377	319	-2.32	0.43	12	0.76	-217.00	1170.00	977	20240111	-48.52	353	20241115	42.49	977	-48.52	20240111	353	42.49	20241115	977	-48.52	20240111	353	42.49	20241115	0.32	N	193250	100	63 억		360588	N	N	0	N	00	N
55	20241220	110926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	505	-25	5	-4.72	227057666	435905	67.06	520	543	503	689	371	530	520.89	0.57	0	-27137	559	544	521	506	483	552	514	63	159	100	370	1	1	63323377	320	-2.33	0.43	12	0.69	-217.00	1170.00	977	20240111	-48.31	353	20241115	43.06	977	-48.31	20240111	353	43.06	20241115	977	-48.31	20240111	353	43.06	20241115	0.32	N	193250	100	63 억		360588	N	N	0	N	00	N
56	20241220	100927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	507	-23	5	-4.34	196055095	374781	57.65	520	543	507	689	371	530	523.12	0.57	0	-14927	559	544	521	506	483	552	514	63	159	100	370	1	1	63323377	321	-2.34	0.43	12	0.59	-217.00	1170.00	977	20240111	-48.11	353	20241115	43.63	977	-48.11	20240111	353	43.63	20241115	977	-48.11	20240111	353	43.63	20241115	0.32	N	193250	100	63 억		360588	N	N	0	N	00	N
57	20241220	090928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	526	-4	5	-0.75	110840565	208509	32.08	520	543	513	689	371	530	531.59	0.57	0	11799	559	544	521	506	483	552	514	63	159	100	370	1	1	63323377	333	-2.42	0.45	12	0.33	-217.00	1170.00	977	20240111	-46.16	353	20241115	49.01	977	-46.16	20240111	353	49.01	20241115	977	-46.16	20240111	353	49.01	20241115	0.32	N	193250	100	63 억		360588	N	N	0	N	00	N
58	20241219	160925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	530	6	2	1.15	337579225	647118	30.20	515	536	498	681	367	524	521.65	0.52	0	32012	567	545	520	498	473	556	509	63	157	100	360	1	1	63323377	336	-2.44	0.45	12	1.02	-217.00	1170.00	977	20240111	-45.75	353	20241115	50.14	977	-45.75	20240111	353	50.14	20241115	977	-45.75	20240111	353	50.14	20241115	0.32	N	193250	100	63 억		330210	N	N	0	N	00	N
59	20241219	150923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	524	0	3	0.00	331169482	634970	29.64	515	536	498	681	367	524	521.55	0.52	0	33721	567	545	520	498	473	556	509	63	157	100	360	1	1	63323377	332	-2.41	0.45	12	1.00	-217.00	1170.00	977	20240111	-46.37	353	20241115	48.44	977	-46.37	20240111	353	48.44	20241115	977	-46.37	20240111	353	48.44	20241115	0.32	N	193250	100	63 억		330210	N	N	0	N	00	N
60	20241219	140925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	519	-5	5	-0.95	304040543	583050	27.21	515	536	498	681	367	524	521.47	0.52	0	40020	567	545	520	498	473	556	509	63	157	100	360	1	1	63323377	329	-2.39	0.44	12	0.92	-217.00	1170.00	977	20240111	-46.88	353	20241115	47.03	977	-46.88	20240111	353	47.03	20241115	977	-46.88	20240111	353	47.03	20241115	0.32	N	193250	100	63 억		330210	N	N	0	N	00	N
61	20241219	130923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	522	-2	5	-0.38	240185421	460430	21.49	515	536	498	681	367	524	521.65	0.52	0	13681	567	545	520	498	473	556	509	63	157	100	360	1	1	63323377	331	-2.41	0.45	12	0.73	-217.00	1170.00	977	20240111	-46.57	353	20241115	47.88	977	-46.57	20240111	353	47.88	20241115	977	-46.57	20240111	353	47.88	20241115	0.32	N	193250	100	63 억		330210	N	N	0	N	00	N
62	20241219	120926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	524	0	3	0.00	229768393	440480	20.56	515	536	498	681	367	524	521.63	0.52	0	13555	567	545	520	498	473	556	509	63	157	100	360	1	1	63323377	332	-2.41	0.45	12	0.70	-217.00	1170.00	977	20240111	-46.37	353	20241115	48.44	977	-46.37	20240111	353	48.44	20241115	977	-46.37	20240111	353	48.44	20241115	0.32	N	193250	100	63 억		330210	N	N	0	N	00	N
63	20241219	110923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	532	8	2	1.53	187688844	359774	16.79	515	536	498	681	367	524	521.69	0.52	0	7291	567	545	520	498	473	556	509	63	157	100	360	1	1	63323377	337	-2.45	0.45	12	0.57	-217.00	1170.00	977	20240111	-45.55	353	20241115	50.71	977	-45.55	20240111	353	50.71	20241115	977	-45.55	20240111	353	50.71	20241115	0.32	N	193250	100	63 억		330210	N	N	0	N	00	N
64	20241219	100915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	525	1	2	0.19	87810719	170743	7.97	515	526	498	681	367	524	514.28	0.52	0	12361	567	545	520	498	473	556	509	63	157	100	360	1	1	63323377	332	-2.42	0.45	12	0.27	-217.00	1170.00	977	20240111	-46.26	353	20241115	48.73	977	-46.26	20240111	353	48.73	20241115	977	-46.26	20240111	353	48.73	20241115	0.32	N	193250	100	63 억		330210	N	N	0	N	00	N
65	20241219	090925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	509	-15	5	-2.86	25848680	50900	2.38	515	517	498	681	367	524	507.82	0.52	0	3551	567	545	520	498	473	556	509	63	157	100	360	1	1	63323377	322	-2.35	0.44	12	0.08	-217.00	1170.00	977	20240111	-47.90	353	20241115	44.19	977	-47.90	20240111	353	44.19	20241115	977	-47.90	20240111	353	44.19	20241115	0.32	N	193250	100	63 억		330210	N	N	0	N	00	N
66	20241218	160920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	524	19	2	3.76	1111158489	2132466	120.26	503	542	495	656	354	505	521.06	0.53	0	-3747	559	532	516	489	473	524	481	63	151	100	350	1	1	63323377	332	-2.41	0.45	12	3.37	-217.00	1170.00	977	20240111	-46.37	353	20241115	48.44	977	-46.37	20240111	353	48.44	20241115	977	-46.37	20240111	353	48.44	20241115	0.32	N	193250	100	63 억		333642	N	N	0	N	00	N
67	20241218	150924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	516	11	2	2.18	1081226275	2074905	117.01	503	542	495	656	354	505	521.10	0.53	0	-1650	559	532	516	489	473	524	481	63	151	100	350	1	1	63323377	327	-2.38	0.44	12	3.28	-217.00	1170.00	977	20240111	-47.19	353	20241115	46.18	977	-47.19	20240111	353	46.18	20241115	977	-47.19	20240111	353	46.18	20241115	0.32	N	193250	100	63 억		333642	N	N	0	N	00	N
68	20241218	140922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	515	10	2	1.98	1051965900	2018163	113.81	503	542	495	656	354	505	521.25	0.53	0	-9880	559	532	516	489	473	524	481	63	151	100	350	1	1	63323377	326	-2.37	0.44	12	3.19	-217.00	1170.00	977	20240111	-47.29	353	20241115	45.89	977	-47.29	20240111	353	45.89	20241115	977	-47.29	20240111	353	45.89	20241115	0.32	N	193250	100	63 억		333642	N	N	0	N	00	N
69	20241218	130924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	514	9	2	1.78	1019299427	1954674	110.23	503	542	495	656	354	505	521.47	0.53	0	-360	559	532	516	489	473	524	481	63	151	100	350	1	1	63323377	325	-2.37	0.44	12	3.09	-217.00	1170.00	977	20240111	-47.39	353	20241115	45.61	977	-47.39	20240111	353	45.61	20241115	977	-47.39	20240111	353	45.61	20241115	0.32	N	193250	100	63 억		333642	N	N	0	N	00	N
70	20241218	120915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	511	6	2	1.19	965261406	1849743	104.32	503	542	495	656	354	505	521.84	0.53	0	12928	559	532	516	489	473	524	481	63	151	100	350	1	1	63323377	324	-2.35	0.44	12	2.92	-217.00	1170.00	977	20240111	-47.70	353	20241115	44.76	977	-47.70	20240111	353	44.76	20241115	977	-47.70	20240111	353	44.76	20241115	0.32	N	193250	100	63 억		333642	N	N	0	N	00	N
71	20241218	110922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	507	2	2	0.40	903233160	1728250	97.46	503	542	495	656	354	505	522.63	0.53	0	39004	559	532	516	489	473	524	481	63	151	100	350	1	1	63323377	321	-2.34	0.43	12	2.73	-217.00	1170.00	977	20240111	-48.11	353	20241115	43.63	977	-48.11	20240111	353	43.63	20241115	977	-48.11	20240111	353	43.63	20241115	0.32	N	193250	100	63 억		333642	N	N	0	N	00	N
72	20241218	100923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	527	22	2	4.36	690504354	1315755	74.20	503	542	495	656	354	505	524.80	0.53	0	-23998	559	532	516	489	473	524	481	63	151	100	350	1	1	63323377	334	-2.43	0.45	12	2.08	-217.00	1170.00	977	20240111	-46.06	353	20241115	49.29	977	-46.06	20240111	353	49.29	20241115	977	-46.06	20240111	353	49.29	20241115	0.32	N	193250	100	63 억		333642	N	N	0	N	00	N
73	20241218	090926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	504	-1	5	-0.20	62833864	125415	7.07	503	505	499	656	354	505	501.01	0.53	0	62427	559	532	516	489	473	524	481	63	151	100	350	1	1	63323377	319	-2.32	0.43	12	0.20	-217.00	1170.00	977	20240111	-48.41	353	20241115	42.78	977	-48.41	20240111	353	42.78	20241115	977	-48.41	20240111	353	42.78	20241115	0.32	N	193250	100	63 억		333642	N	N	0	N	00	N
74	20241217	160918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	505	-38	5	-7.00	901550728	1755885	25.24	542	543	500	705	381	543	513.45	0.51	0	10090	713	627	585	499	457	607	479	63	162	100	380	1	1	63323377	320	-2.33	0.43	12	2.77	-217.00	1170.00	977	20240111	-48.31	353	20241115	43.06	977	-48.31	20240111	353	43.06	20241115	977	-48.31	20240111	353	43.06	20241115	0.33	N	193250	100	63 억		324369	N	N	0	N	00	N
75	20241217	150922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	505	-38	5	-7.00	842288433	1638084	23.54	542	543	500	705	381	543	514.19	0.51	0	12077	713	627	585	499	457	607	479	63	162	100	380	1	1	63323377	320	-2.33	0.43	12	2.59	-217.00	1170.00	977	20240111	-48.31	353	20241115	43.06	977	-48.31	20240111	353	43.06	20241115	977	-48.31	20240111	353	43.06	20241115	0.33	N	193250	100	63 억		324369	N	N	0	N	00	N
76	20241217	140913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	503	-40	5	-7.37	761379215	1478892	21.25	542	543	500	705	381	543	514.83	0.51	0	8159	713	627	585	499	457	607	479	63	162	100	380	1	1	63323377	319	-2.32	0.43	12	2.34	-217.00	1170.00	977	20240111	-48.52	353	20241115	42.49	977	-48.52	20240111	353	42.49	20241115	977	-48.52	20240111	353	42.49	20241115	0.33	N	193250	100	63 억		324369	N	N	0	N	00	N
77	20241217	130910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	508	-35	5	-6.45	669517579	1296340	18.63	542	543	502	705	381	543	516.47	0.51	0	23972	713	627	585	499	457	607	479	63	162	100	380	1	1	63323377	322	-2.34	0.43	12	2.05	-217.00	1170.00	977	20240111	-48.00	353	20241115	43.91	977	-48.00	20240111	353	43.91	20241115	977	-48.00	20240111	353	43.91	20241115	0.33	N	193250	100	63 억		324369	N	N	0	N	00	N
78	20241217	120854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	513	-30	5	-5.52	637936815	1234329	17.74	542	543	502	705	381	543	516.83	0.51	0	21749	713	627	585	499	457	607	479	63	162	100	380	1	1	63323377	325	-2.36	0.44	12	1.95	-217.00	1170.00	977	20240111	-47.49	353	20241115	45.33	977	-47.49	20240111	353	45.33	20241115	977	-47.49	20240111	353	45.33	20241115	0.33	N	193250	100	63 억		324369	N	N	0	N	00	N
79	20241217	110857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	506	-37	5	-6.81	578006247	1116587	16.05	542	543	502	705	381	543	517.65	0.51	0	20531	713	627	585	499	457	607	479	63	162	100	380	1	1	63323377	320	-2.33	0.43	12	1.76	-217.00	1170.00	977	20240111	-48.21	353	20241115	43.34	977	-48.21	20240111	353	43.34	20241115	977	-48.21	20240111	353	43.34	20241115	0.33	N	193250	100	63 억		324369	N	N	0	N	00	N
80	20241217	100911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	506	-37	5	-6.81	401485143	768662	11.05	542	543	505	705	381	543	522.32	0.51	0	13728	713	627	585	499	457	607	479	63	162	100	380	1	1	63323377	320	-2.33	0.43	12	1.21	-217.00	1170.00	977	20240111	-48.21	353	20241115	43.34	977	-48.21	20240111	353	43.34	20241115	977	-48.21	20240111	353	43.34	20241115	0.33	N	193250	100	63 억		324369	N	N	0	N	00	N
81	20241217	090919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	532	-11	5	-2.03	129571086	242370	3.48	542	543	528	705	381	543	534.60	0.51	0	12997	713	627	585	499	457	607	479	63	162	100	380	1	1	63323377	337	-2.45	0.45	12	0.38	-217.00	1170.00	977	20240111	-45.55	353	20241115	50.71	977	-45.55	20240111	353	50.71	20241115	977	-45.55	20240111	353	50.71	20241115	0.33	N	193250	100	63 억		324369	N	N	0	N	00	N
82	20241216	160910	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	543	-144	5	-20.96	4006611313	6890045	69.32	671	671	543	893	481	687	581.51	0.42	0	110660	785	736	638	589	491	760	613	63	206	100	480	1	1	63323377	344	-2.50	0.46	12	10.88	-217.00	1170.00	977	20240111	-44.42	353	20241115	53.82	977	-44.42	20240111	353	53.82	20241115	977	-44.42	20240111	353	53.82	20241115	0.33	N	193250	100	63 억		262867	N	N	0	N	01	N
83	20241216	150920	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	551	-136	5	-19.80	3783132723	6481252	65.21	671	671	549	893	481	687	583.70	0.42	0	112177	785	736	638	589	491	760	613	63	206	100	480	1	1	63323377	349	-2.54	0.47	12	10.24	-217.00	1170.00	977	20240111	-43.60	353	20241115	56.09	977	-43.60	20240111	353	56.09	20241115	977	-43.60	20240111	353	56.09	20241115	0.33	N	193250	100	63 억		262867	N	N	0	N	01	N
84	20241216	140918	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	558	-129	5	-18.78	3564082952	6084927	61.22	671	671	549	893	481	687	585.72	0.42	0	99717	785	736	638	589	491	760	613	63	206	100	480	1	1	63323377	353	-2.57	0.48	12	9.61	-217.00	1170.00	977	20240111	-42.89	353	20241115	58.07	977	-42.89	20240111	353	58.07	20241115	977	-42.89	20240111	353	58.07	20241115	0.33	N	193250	100	63 억		262867	N	N	0	N	01	N
85	20241216	130921	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	574	-113	5	-16.45	3250843652	5523041	55.57	671	671	555	893	481	687	588.59	0.42	0	141019	785	736	638	589	491	760	613	63	206	100	480	1	1	63323377	363	-2.65	0.49	12	8.72	-217.00	1170.00	977	20240111	-41.25	353	20241115	62.61	977	-41.25	20240111	353	62.61	20241115	977	-41.25	20240111	353	62.61	20241115	0.33	N	193250	100	63 억		262867	N	N	0	N	01	N
86	20241216	120919	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	560	-127	5	-18.49	3002433251	5084898	51.16	671	671	555	893	481	687	590.46	0.42	0	141433	785	736	638	589	491	760	613	63	206	100	480	1	1	63323377	355	-2.58	0.48	12	8.03	-217.00	1170.00	977	20240111	-42.68	353	20241115	58.64	977	-42.68	20240111	353	58.64	20241115	977	-42.68	20240111	353	58.64	20241115	0.33	N	193250	100	63 억		262867	N	N	0	N	01	N
87	20241216	110918	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	575	-112	5	-16.30	2779836937	4689124	47.18	671	671	555	893	481	687	592.82	0.42	0	146763	785	736	638	589	491	760	613	63	206	100	480	1	1	63323377	364	-2.65	0.49	12	7.41	-217.00	1170.00	977	20240111	-41.15	353	20241115	62.89	977	-41.15	20240111	353	62.89	20241115	977	-41.15	20240111	353	62.89	20241115	0.33	N	193250	100	63 억		262867	N	N	0	N	01	N
88	20241216	100919	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	561	-126	5	-18.34	2567699004	4317339	43.44	671	671	555	893	481	687	594.73	0.42	0	129570	785	736	638	589	491	760	613	63	206	100	480	1	1	63323377	355	-2.59	0.48	12	6.82	-217.00	1170.00	977	20240111	-42.58	353	20241115	58.92	977	-42.58	20240111	353	58.92	20241115	977	-42.58	20240111	353	58.92	20241115	0.33	N	193250	100	63 억		262867	N	N	0	N	01	N
89	20241216	090919	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	577	-110	5	-16.01	1370782137	2227519	22.41	671	671	567	893	481	687	615.38	0.42	0	231786	785	736	638	589	491	760	613	63	206	100	480	1	1	63323377	365	-2.66	0.49	12	3.52	-217.00	1170.00	977	20240111	-40.94	353	20241115	63.46	977	-40.94	20240111	353	63.46	20241115	977	-40.94	20240111	353	63.46	20241115	0.33	N	193250	100	63 억		262867	N	N	0	N	01	N
90	20241213	160911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	687	158	1	29.87	6458047377	9938849	169.91	610	687	540	687	371	529	649.78	0.35	0	-16593	609	568	488	447	367	589	468	63	158	100	370	1	1	63323377	435	-3.17	0.59	12	15.70	-217.00	1170.00	977	20240111	-29.68	353	20241115	94.62	977	-29.68	20240111	353	94.62	20241115	977	-29.68	20240111	353	94.62	20241115	0.33	N	193250	100	63 억		220604	N	N	0	N	00	N
91	20241213	150917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	687	158	1	29.87	6447445593	9923417	169.65	610	687	540	687	371	529	649.72	0.35	0	-16843	609	568	488	447	367	589	468	63	158	100	370	1	1	63323377	435	-3.17	0.59	12	15.67	-217.00	1170.00	977	20240111	-29.68	353	20241115	94.62	977	-29.68	20240111	353	94.62	20241115	977	-29.68	20240111	353	94.62	20241115	0.33	N	193250	100	63 억		220604	N	N	0	N	00	N
92	20241213	140917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	687	158	1	29.87	6418416408	9881162	168.93	610	687	540	687	371	529	649.56	0.35	0	-16843	609	568	488	447	367	589	468	63	158	100	370	1	1	63323377	435	-3.17	0.59	12	15.60	-217.00	1170.00	977	20240111	-29.68	353	20241115	94.62	977	-29.68	20240111	353	94.62	20241115	977	-29.68	20240111	353	94.62	20241115	0.33	N	193250	100	63 억		220604	N	N	0	N	00	N
93	20241213	130917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	687	158	1	29.87	6175464671	9526922	162.87	610	687	540	687	371	529	648.21	0.35	0	33213	609	568	488	447	367	589	468	63	158	100	370	1	1	63323377	435	-3.17	0.59	12	15.04	-217.00	1170.00	977	20240111	-29.68	353	20241115	94.62	977	-29.68	20240111	353	94.62	20241115	977	-29.68	20240111	353	94.62	20241115	0.33	N	193250	100	63 억		220604	N	N	0	N	00	N
94	20241213	120918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	687	158	1	29.87	5836877408	9034073	154.44	610	687	540	687	371	529	646.10	0.35	0	-30172	609	568	488	447	367	589	468	63	158	100	370	1	1	63323377	435	-3.17	0.59	12	14.27	-217.00	1170.00	977	20240111	-29.68	353	20241115	94.62	977	-29.68	20240111	353	94.62	20241115	977	-29.68	20240111	353	94.62	20241115	0.33	N	193250	100	63 억		220604	N	N	0	N	00	N
95	20241213	110915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	687	158	1	29.87	5621438330	8720479	149.08	610	687	540	687	371	529	644.63	0.35	0	17862	609	568	488	447	367	589	468	63	158	100	370	1	1	63323377	435	-3.17	0.59	12	13.77	-217.00	1170.00	977	20240111	-29.68	353	20241115	94.62	977	-29.68	20240111	353	94.62	20241115	977	-29.68	20240111	353	94.62	20241115	0.33	N	193250	100	63 억		220604	N	N	0	N	00	N
96	20241213	100907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	687	158	1	29.87	5549607671	8615922	147.30	610	687	540	687	371	529	644.11	0.35	0	17862	609	568	488	447	367	589	468	63	158	100	370	1	1	63323377	435	-3.17	0.59	12	13.61	-217.00	1170.00	977	20240111	-29.68	353	20241115	94.62	977	-29.68	20240111	353	94.62	20241115	977	-29.68	20240111	353	94.62	20241115	0.33	N	193250	100	63 억		220604	N	N	0	N	00	N
97	20241213	090917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	581	52	2	9.83	929403339	1593106	27.24	610	621	540	687	371	529	583.39	0.35	0	61120	609	568	488	447	367	589	468	63	158	100	370	1	1	63323377	368	-2.68	0.50	12	2.52	-217.00	1170.00	977	20240111	-40.53	353	20241115	64.59	977	-40.53	20240111	353	64.59	20241115	977	-40.53	20240111	353	64.59	20241115	0.33	N	193250	100	63 억		220604	N	N	0	N	00	N
98	20241212	160917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	529	122	1	29.98	2968082186	5829581	5459.94	408	529	408	529	285	407	509.14	0.46	0	-74620	419	412	405	398	391	416	402	63	122	100	280	1	1	63323377	335	-2.44	0.45	12	9.21	-217.00	1170.00	977	20240111	-45.85	353	20241115	49.86	977	-45.85	20240111	353	49.86	20241115	977	-45.85	20240111	353	49.86	20241115	0.33	N	193250	100	63 억		293428	N	N	0	N	00	N
99	20241212	150911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	529	122	1	29.98	2967176538	5827869	5458.34	408	529	408	529	285	407	509.14	0.46	0	-74633	419	412	405	398	391	416	402	63	122	100	280	1	1	63323377	335	-2.44	0.45	12	9.20	-217.00	1170.00	977	20240111	-45.85	353	20241115	49.86	977	-45.85	20240111	353	49.86	20241115	977	-45.85	20240111	353	49.86	20241115	0.33	N	193250	100	63 억		293428	N	N	0	N	00	N
100	20241212	140909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	529	122	1	29.98	2943906886	5783881	5417.14	408	529	408	529	285	407	508.98	0.46	0	-74577	419	412	405	398	391	416	402	63	122	100	280	1	1	63323377	335	-2.44	0.45	12	9.13	-217.00	1170.00	977	20240111	-45.85	353	20241115	49.86	977	-45.85	20240111	353	49.86	20241115	977	-45.85	20240111	353	49.86	20241115	0.33	N	193250	100	63 억		293428	N	N	0	N	00	N
101	20241212	130857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	529	122	1	29.98	2923457333	5745224	5380.94	408	529	408	529	285	407	508.85	0.46	0	-74577	419	412	405	398	391	416	402	63	122	100	280	1	1	63323377	335	-2.44	0.45	12	9.07	-217.00	1170.00	977	20240111	-45.85	353	20241115	49.86	977	-45.85	20240111	353	49.86	20241115	977	-45.85	20240111	353	49.86	20241115	0.33	N	193250	100	63 억		293428	N	N	0	N	00	N
102	20241212	120853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	509	102	2	25.06	2472242461	4879247	4569.87	408	529	408	529	285	407	506.69	0.46	0	-85749	419	412	405	398	391	416	402	63	122	100	280	1	1	63323377	322	-2.35	0.44	12	7.71	-217.00	1170.00	977	20240111	-47.90	353	20241115	44.19	977	-47.90	20240111	353	44.19	20241115	977	-47.90	20240111	353	44.19	20241115	0.33	N	193250	100	63 억		293428	N	N	0	N	00	N
103	20241212	110904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	513	106	2	26.04	2198307505	4343181	4067.79	408	529	408	529	285	407	506.15	0.46	0	-82112	419	412	405	398	391	416	402	63	122	100	280	1	1	63323377	325	-2.36	0.44	12	6.86	-217.00	1170.00	977	20240111	-47.49	353	20241115	45.33	977	-47.49	20240111	353	45.33	20241115	977	-47.49	20240111	353	45.33	20241115	0.33	N	193250	100	63 억		293428	N	N	0	N	00	N
104	20241212	100903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	529	122	1	29.98	637438261	1269099	1188.63	408	529	408	529	285	407	502.28	0.46	0	24376	419	412	405	398	391	416	402	63	122	100	280	1	1	63323377	335	-2.44	0.45	12	2.00	-217.00	1170.00	977	20240111	-45.85	353	20241115	49.86	977	-45.85	20240111	353	49.86	20241115	977	-45.85	20240111	353	49.86	20241115	0.33	N	193250	100	63 억		293428	N	N	0	N	00	N
105	20241212	090910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	432	25	2	6.14	18243698	42072	39.40	408	443	408	529	285	407	433.63	0.46	0	-13174	419	412	405	398	391	416	402	63	122	100	280	1	1	63323377	274	-1.99	0.37	12	0.07	-217.00	1170.00	977	20240111	-55.78	353	20241115	22.38	977	-55.78	20240111	353	22.38	20241115	977	-55.78	20240111	353	22.38	20241115	0.33	N	193250	100	63 억		293428	N	N	0	N	00	N
106	20241211	160903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	407	0	3	0.00	42966080	106560	85.47	399	412	398	529	285	407	403.20	0.41	0	31816	433	419	403	389	373	427	397	63	122	100	280	1	1	63323377	258	-1.88	0.35	12	0.17	-217.00	1170.00	977	20240111	-58.34	353	20241115	15.30	977	-58.34	20240111	353	15.30	20241115	977	-58.34	20240111	353	15.30	20241115	0.34	N	193250	100	63 억		261934	N	N	0	N	00	N
107	20241211	150848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	410	3	2	0.74	41179960	102172	81.95	399	412	398	529	285	407	403.05	0.41	0	31859	433	419	403	389	373	427	397	63	122	100	280	1	1	63323377	260	-1.89	0.35	12	0.16	-217.00	1170.00	977	20240111	-58.03	353	20241115	16.15	977	-58.03	20240111	353	16.15	20241115	977	-58.03	20240111	353	16.15	20241115	0.34	N	193250	100	63 억		261934	N	N	0	N	00	N
108	20241211	140910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	406	-1	5	-0.25	40487228	100477	80.59	399	412	398	529	285	407	402.95	0.41	0	31763	433	419	403	389	373	427	397	63	122	100	280	1	1	63323377	257	-1.87	0.35	12	0.16	-217.00	1170.00	977	20240111	-58.44	353	20241115	15.01	977	-58.44	20240111	353	15.01	20241115	977	-58.44	20240111	353	15.01	20241115	0.34	N	193250	100	63 억		261934	N	N	0	N	00	N
109	20241211	130912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	410	3	2	0.74	32085089	79833	64.03	399	412	398	529	285	407	401.90	0.41	0	32125	433	419	403	389	373	427	397	63	122	100	280	1	1	63323377	260	-1.89	0.35	12	0.13	-217.00	1170.00	977	20240111	-58.03	353	20241115	16.15	977	-58.03	20240111	353	16.15	20241115	977	-58.03	20240111	353	16.15	20241115	0.34	N	193250	100	63 억		261934	N	N	0	N	00	N
110	20241211	120913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	409	2	2	0.49	31658271	78786	63.19	399	412	398	529	285	407	401.83	0.41	0	31862	433	419	403	389	373	427	397	63	122	100	280	1	1	63323377	259	-1.88	0.35	12	0.12	-217.00	1170.00	977	20240111	-58.14	353	20241115	15.86	977	-58.14	20240111	353	15.86	20241115	977	-58.14	20240111	353	15.86	20241115	0.34	N	193250	100	63 억		261934	N	N	0	N	00	N
111	20241211	110909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	410	3	2	0.74	30266557	75384	60.46	399	412	398	529	285	407	401.50	0.41	0	31794	433	419	403	389	373	427	397	63	122	100	280	1	1	63323377	260	-1.89	0.35	12	0.12	-217.00	1170.00	977	20240111	-58.03	353	20241115	16.15	977	-58.03	20240111	353	16.15	20241115	977	-58.03	20240111	353	16.15	20241115	0.34	N	193250	100	63 억		261934	N	N	0	N	00	N
112	20241211	100911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	407	0	3	0.00	27643955	68959	55.31	399	412	398	529	285	407	400.88	0.41	0	32311	433	419	403	389	373	427	397	63	122	100	280	1	1	63323377	258	-1.88	0.35	12	0.11	-217.00	1170.00	977	20240111	-58.34	353	20241115	15.30	977	-58.34	20240111	353	15.30	20241115	977	-58.34	20240111	353	15.30	20241115	0.34	N	193250	100	63 억		261934	N	N	0	N	00	N
113	20241211	090915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	412	5	2	1.23	5063846	12572	10.08	399	412	399	529	285	407	402.79	0.41	0	3599	433	419	403	389	373	427	397	63	122	100	280	1	1	63323377	261	-1.90	0.35	12	0.02	-217.00	1170.00	977	20240111	-57.83	353	20241115	16.71	977	-57.83	20240111	353	16.71	20241115	977	-57.83	20240111	353	16.71	20241115	0.34	N	193250	100	63 억		261934	N	N	0	N	00	N
114	20241210	160903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	407	17	2	4.36	50482457	124606	53.02	387	417	387	507	273	390	405.14	0.34	0	50007	451	420	405	374	359	413	367	63	117	100	270	1	1	63323377	258	-1.88	0.35	12	0.20	-217.00	1170.00	999	20231201	-59.26	353	20241115	15.30	977	-58.34	20240111	353	15.30	20241115	977	-58.34	20240111	353	15.30	20241115	0.36	N	193250	100	63 억		212249	N	N	0	N	00	N
115	20241210	150905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	411	21	2	5.38	49925292	123242	52.44	387	417	387	507	273	390	405.10	0.34	0	50069	451	420	405	374	359	413	367	63	117	100	270	1	1	63323377	260	-1.89	0.35	12	0.19	-217.00	1170.00	999	20231201	-58.86	353	20241115	16.43	977	-57.93	20240111	353	16.43	20241115	977	-57.93	20240111	353	16.43	20241115	0.36	N	193250	100	63 억		212249	N	N	0	N	00	N
116	20241210	140904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	408	18	2	4.62	47509707	117342	49.93	387	417	387	507	273	390	404.88	0.34	0	46585	451	420	405	374	359	413	367	63	117	100	270	1	1	63323377	258	-1.88	0.35	12	0.19	-217.00	1170.00	999	20231201	-59.16	353	20241115	15.58	977	-58.24	20240111	353	15.58	20241115	977	-58.24	20240111	353	15.58	20241115	0.36	N	193250	100	63 억		212249	N	N	0	N	00	N
117	20241210	130905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	407	17	2	4.36	35263575	87573	37.27	387	417	387	507	273	390	402.68	0.34	0	43319	451	420	405	374	359	413	367	63	117	100	270	1	1	63323377	258	-1.88	0.35	12	0.14	-217.00	1170.00	999	20231201	-59.26	353	20241115	15.30	977	-58.34	20240111	353	15.30	20241115	977	-58.34	20240111	353	15.30	20241115	0.36	N	193250	100	63 억		212249	N	N	0	N	00	N
118	20241210	120904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	409	19	2	4.87	26485302	65810	28.00	387	417	387	507	273	390	402.45	0.34	0	34335	451	420	405	374	359	413	367	63	117	100	270	1	1	63323377	259	-1.88	0.35	12	0.10	-217.00	1170.00	999	20231201	-59.06	353	20241115	15.86	977	-58.14	20240111	353	15.86	20241115	977	-58.14	20240111	353	15.86	20241115	0.36	N	193250	100	63 억		212249	N	N	0	N	00	N
119	20241210	110904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	407	17	2	4.36	20600235	51385	21.87	387	417	387	507	273	390	400.90	0.34	0	31199	451	420	405	374	359	413	367	63	117	100	270	1	1	63323377	258	-1.88	0.35	12	0.08	-217.00	1170.00	999	20231201	-59.26	353	20241115	15.30	977	-58.34	20240111	353	15.30	20241115	977	-58.34	20240111	353	15.30	20241115	0.36	N	193250	100	63 억		212249	N	N	0	N	00	N
120	20241210	100905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	404	14	2	3.59	10389092	26110	11.11	387	417	387	507	273	390	397.90	0.34	0	11079	451	420	405	374	359	413	367	63	117	100	270	1	1	63323377	256	-1.86	0.35	12	0.04	-217.00	1170.00	999	20231201	-59.56	353	20241115	14.45	977	-58.65	20240111	353	14.45	20241115	977	-58.65	20240111	353	14.45	20241115	0.36	N	193250	100	63 억		212249	N	N	0	N	00	N
121	20241210	090910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	395	5	2	1.28	1982186	5110	2.17	387	397	387	507	273	390	387.90	0.34	0	-219	451	420	405	374	359	413	367	63	117	100	270	1	1	63323377	250	-1.82	0.34	12	0.01	-217.00	1170.00	999	20231201	-60.46	353	20241115	11.90	977	-59.57	20240111	353	11.90	20241115	977	-59.57	20240111	353	11.90	20241115	0.36	N	193250	100	63 억		212249	N	N	0	N	00	N
122	20241209	160901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	390	-15	5	-3.70	93919294	234735	37.26	436	436	390	526	284	405	400.11	0.38	0	-27643	481	443	422	384	363	462	403	63	121	100	280	1	1	63323377	247	-1.80	0.33	12	0.37	-217.00	1170.00	999	20231201	-60.96	353	20241115	10.48	977	-60.08	20240111	353	10.48	20241115	977	-60.08	20240111	353	10.48	20241115	0.37	N	193250	100	63 억		238787	N	N	0	N	00	N
123	20241209	150902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	395	-10	5	-2.47	86055917	214630	34.07	436	436	392	526	284	405	400.95	0.38	0	-15282	481	443	422	384	363	462	403	63	121	100	280	1	1	63323377	250	-1.82	0.34	12	0.34	-217.00	1170.00	999	20231201	-60.46	353	20241115	11.90	977	-59.57	20240111	353	11.90	20241115	977	-59.57	20240111	353	11.90	20241115	0.37	N	193250	100	63 억		238787	N	N	0	N	00	N
124	20241209	140904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	397	-8	5	-1.98	69453764	172544	27.39	436	436	393	526	284	405	402.53	0.38	0	-2814	481	443	422	384	363	462	403	63	121	100	280	1	1	63323377	251	-1.83	0.34	12	0.27	-217.00	1170.00	999	20231201	-60.26	353	20241115	12.46	977	-59.37	20240111	353	12.46	20241115	977	-59.37	20240111	353	12.46	20241115	0.37	N	193250	100	63 억		238787	N	N	0	N	00	N
125	20241209	130906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	396	-9	5	-2.22	67147809	166740	26.46	436	436	393	526	284	405	402.71	0.38	0	-2882	481	443	422	384	363	462	403	63	121	100	280	1	1	63323377	251	-1.82	0.34	12	0.26	-217.00	1170.00	999	20231201	-60.36	353	20241115	12.18	977	-59.47	20240111	353	12.18	20241115	977	-59.47	20240111	353	12.18	20241115	0.37	N	193250	100	63 억		238787	N	N	0	N	00	N
126	20241209	120902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	403	-2	5	-0.49	57954225	143565	22.79	436	436	393	526	284	405	403.68	0.38	0	-1661	481	443	422	384	363	462	403	63	121	100	280	1	1	63323377	255	-1.86	0.34	12	0.23	-217.00	1170.00	999	20231201	-59.66	353	20241115	14.16	977	-58.75	20240111	353	14.16	20241115	977	-58.75	20240111	353	14.16	20241115	0.37	N	193250	100	63 억		238787	N	N	0	N	00	N
127	20241209	110903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	400	-5	5	-1.23	53017712	131250	20.83	436	436	393	526	284	405	403.94	0.38	0	-1243	481	443	422	384	363	462	403	63	121	100	280	1	1	63323377	253	-1.84	0.34	12	0.21	-217.00	1170.00	999	20231201	-59.96	353	20241115	13.31	977	-59.06	20240111	353	13.31	20241115	977	-59.06	20240111	353	13.31	20241115	0.37	N	193250	100	63 억		238787	N	N	0	N	00	N
128	20241209	100901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	399	-6	5	-1.48	44541789	109975	17.45	436	436	393	526	284	405	405.02	0.38	0	-4093	481	443	422	384	363	462	403	63	121	100	280	1	1	63323377	253	-1.84	0.34	12	0.17	-217.00	1170.00	999	20231201	-60.06	353	20241115	13.03	977	-59.16	20240111	353	13.03	20241115	977	-59.16	20240111	353	13.03	20241115	0.37	N	193250	100	63 억		238787	N	N	0	N	00	N
129	20241209	090856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	407	2	2	0.49	16458349	39571	6.28	436	436	407	526	284	405	415.92	0.38	0	-7818	481	443	422	384	363	462	403	63	121	100	280	1	1	63323377	258	-1.88	0.35	12	0.06	-217.00	1170.00	999	20231201	-59.26	353	20241115	15.30	977	-58.34	20240111	353	15.30	20241115	977	-58.34	20240111	353	15.30	20241115	0.37	N	193250	100	63 억		238787	N	N	0	N	00	N
130	20241206	160854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	405	7	2	1.76	265724611	629312	434.32	401	460	401	517	279	398	422.25	0.35	0	16356	416	406	399	389	382	403	386	63	119	100	270	1	1	63323377	256	-1.87	0.35	12	0.99	-217.00	1170.00	999	20231201	-59.46	353	20241115	14.73	977	-58.55	20240111	353	14.73	20241115	977	-58.55	20240111	353	14.73	20241115	0.37	N	193250	100	63 억		222283	N	N	0	N	00	N
131	20241206	150859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	410	12	2	3.02	256333914	606193	418.37	401	460	401	517	279	398	422.86	0.35	0	13431	416	406	399	389	382	403	386	63	119	100	270	1	1	63323377	260	-1.89	0.35	12	0.96	-217.00	1170.00	999	20231201	-58.96	353	20241115	16.15	977	-58.03	20240111	353	16.15	20241115	977	-58.03	20240111	353	16.15	20241115	0.37	N	193250	100	63 억		222283	N	N	0	N	00	N
132	20241206	140856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	423	25	2	6.28	239292856	565018	389.95	401	460	401	517	279	398	423.51	0.35	0	1411	416	406	399	389	382	403	386	63	119	100	270	1	1	63323377	268	-1.95	0.36	12	0.89	-217.00	1170.00	999	20231201	-57.66	353	20241115	19.83	977	-56.70	20240111	353	19.83	20241115	977	-56.70	20240111	353	19.83	20241115	0.37	N	193250	100	63 억		222283	N	N	0	N	00	N
133	20241206	130856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	425	27	2	6.78	234896514	554555	382.73	401	460	401	517	279	398	423.58	0.35	0	-1870	416	406	399	389	382	403	386	63	119	100	270	1	1	63323377	269	-1.96	0.36	12	0.88	-217.00	1170.00	999	20231201	-57.46	353	20241115	20.40	977	-56.50	20240111	353	20.40	20241115	977	-56.50	20240111	353	20.40	20241115	0.37	N	193250	100	63 억		222283	N	N	0	N	00	N
134	20241206	120852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	433	35	2	8.79	231052266	545440	376.44	401	460	401	517	279	398	423.61	0.35	0	-3379	416	406	399	389	382	403	386	63	119	100	270	1	1	63323377	274	-2.00	0.37	12	0.86	-217.00	1170.00	999	20231201	-56.66	353	20241115	22.66	977	-55.68	20240111	353	22.66	20241115	977	-55.68	20240111	353	22.66	20241115	0.37	N	193250	100	63 억		222283	N	N	0	N	00	N
135	20241206	110848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	413	15	2	3.77	198906291	469731	324.19	401	460	401	517	279	398	423.45	0.35	0	-7675	416	406	399	389	382	403	386	63	119	100	270	1	1	63323377	262	-1.90	0.35	12	0.74	-217.00	1170.00	999	20231201	-58.66	353	20241115	17.00	977	-57.73	20240111	353	17.00	20241115	977	-57.73	20240111	353	17.00	20241115	0.37	N	193250	100	63 억		222283	N	N	0	N	00	N
136	20241206	100849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	411	13	2	3.27	150503287	352637	243.37	401	460	401	517	279	398	426.79	0.35	0	-7124	416	406	399	389	382	403	386	63	119	100	270	1	1	63323377	260	-1.89	0.35	12	0.56	-217.00	1170.00	999	20231201	-58.86	353	20241115	16.43	977	-57.93	20240111	353	16.43	20241115	977	-57.93	20240111	353	16.43	20241115	0.37	N	193250	100	63 억		222283	N	N	0	N	00	N
137	20241206	090856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	415	17	2	4.27	81111160	185873	128.28	401	460	401	517	279	398	436.38	0.35	0	-12647	416	406	399	389	382	403	386	63	119	100	270	1	1	63323377	263	-1.91	0.35	12	0.29	-217.00	1170.00	999	20231201	-58.46	353	20241115	17.56	977	-57.52	20240111	353	17.56	20241115	977	-57.52	20240111	353	17.56	20241115	0.37	N	193250	100	63 억		222283	Y	N	0	N	00	N
138	20241205	160839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	398	-13	5	-3.16	57739218	144735	53.59	409	409	392	534	288	411	398.93	0.36	0	-3131	442	426	403	387	364	434	395	63	123	100	280	1	1	63323377	252	-1.83	0.34	12	0.23	-217.00	1170.00	999	20231201	-60.16	353	20241115	12.75	977	-59.26	20240111	353	12.75	20241115	977	-59.26	20240111	353	12.75	20241115	0.38	N	193250	100	63 억		225731	N	N	0	N	00	N
139	20241205	150844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	401	-10	5	-2.43	57188562	143351	53.07	409	409	392	534	288	411	398.94	0.36	0	-2918	442	426	403	387	364	434	395	63	123	100	280	1	1	63323377	254	-1.85	0.34	12	0.23	-217.00	1170.00	999	20231201	-59.86	353	20241115	13.60	977	-58.96	20240111	353	13.60	20241115	977	-58.96	20240111	353	13.60	20241115	0.38	N	193250	100	63 억		225731	N	N	0	N	00	N
140	20241205	140830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	399	-12	5	-2.92	54587371	136837	50.66	409	409	392	534	288	411	398.92	0.36	0	-3340	442	426	403	387	364	434	395	63	123	100	280	1	1	63323377	253	-1.84	0.34	12	0.22	-217.00	1170.00	999	20231201	-60.06	353	20241115	13.03	977	-59.16	20240111	353	13.03	20241115	977	-59.16	20240111	353	13.03	20241115	0.38	N	193250	100	63 억		225731	N	N	0	N	00	N
141	20241205	130840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	401	-10	5	-2.43	38423603	96007	35.55	409	409	394	534	288	411	400.22	0.36	0	1699	442	426	403	387	364	434	395	63	123	100	280	1	1	63323377	254	-1.85	0.34	12	0.15	-217.00	1170.00	999	20231201	-59.86	353	20241115	13.60	977	-58.96	20240111	353	13.60	20241115	977	-58.96	20240111	353	13.60	20241115	0.38	N	193250	100	63 억		225731	N	N	0	N	00	N
142	20241205	120840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	404	-7	5	-1.70	34172362	85482	31.65	409	409	394	534	288	411	399.76	0.36	0	2138	442	426	403	387	364	434	395	63	123	100	280	1	1	63323377	256	-1.86	0.35	12	0.13	-217.00	1170.00	999	20231201	-59.56	353	20241115	14.45	977	-58.65	20240111	353	14.45	20241115	977	-58.65	20240111	353	14.45	20241115	0.38	N	193250	100	63 억		225731	N	N	0	N	00	N
143	20241205	110839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	397	-14	5	-3.41	27697493	69386	25.69	409	409	394	534	288	411	399.18	0.36	0	2671	442	426	403	387	364	434	395	63	123	100	280	1	1	63323377	251	-1.83	0.34	12	0.11	-217.00	1170.00	999	20231201	-60.26	353	20241115	12.46	977	-59.37	20240111	353	12.46	20241115	977	-59.37	20240111	353	12.46	20241115	0.38	N	193250	100	63 억		225731	N	N	0	N	00	N
144	20241205	100836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	401	-10	5	-2.43	12458281	31015	11.48	409	409	396	534	288	411	401.69	0.36	0	2421	442	426	403	387	364	434	395	63	123	100	280	1	1	63323377	254	-1.85	0.34	12	0.05	-217.00	1170.00	999	20231201	-59.86	353	20241115	13.60	977	-58.96	20240111	353	13.60	20241115	977	-58.96	20240111	353	13.60	20241115	0.38	N	193250	100	63 억		225731	N	N	0	N	00	N
145	20241205	090843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	404	-7	5	-1.70	4625980	11431	4.23	409	409	398	534	288	411	404.69	0.36	0	394	442	426	403	387	364	434	395	63	123	100	280	1	1	63323377	256	-1.86	0.35	12	0.02	-217.00	1170.00	999	20231201	-59.56	353	20241115	14.45	977	-58.65	20240111	353	14.45	20241115	977	-58.65	20240111	353	14.45	20241115	0.38	N	193250	100	63 억		225731	N	N	0	N	00	N
146	20241204	160825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	411	-10	5	-2.38	108395952	269898	148.47	409	419	380	547	295	421	401.62	0.35	0	3581	446	433	418	405	390	426	398	63	126	100	290	1	1	63323377	260	-1.89	0.35	12	0.43	-217.00	1170.00	999	20231201	-58.86	353	20241115	16.43	977	-57.93	20240111	353	16.43	20241115	977	-57.93	20240111	353	16.43	20241115	0.38	N	193250	100	63 억		222523	N	N	0	N	00	N
147	20241204	150825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	409	-12	5	-2.85	105961252	263936	145.19	409	419	380	547	295	421	401.47	0.35	0	3494	446	433	418	405	390	426	398	63	126	100	290	1	1	63323377	259	-1.88	0.35	12	0.42	-217.00	1170.00	999	20231201	-59.06	353	20241115	15.86	977	-58.14	20240111	353	15.86	20241115	977	-58.14	20240111	353	15.86	20241115	0.38	N	193250	100	63 억		222523	N	N	0	N	00	N
148	20241204	140827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	408	-13	5	-3.09	104681015	260802	143.46	409	419	380	547	295	421	401.38	0.35	0	3523	446	433	418	405	390	426	398	63	126	100	290	1	1	63323377	258	-1.88	0.35	12	0.41	-217.00	1170.00	999	20231201	-59.16	353	20241115	15.58	977	-58.24	20240111	353	15.58	20241115	977	-58.24	20240111	353	15.58	20241115	0.38	N	193250	100	63 억		222523	N	N	0	N	00	N
149	20241204	130822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	409	-12	5	-2.85	102855608	256329	141.00	409	419	380	547	295	421	401.26	0.35	0	3700	446	433	418	405	390	426	398	63	126	100	290	1	1	63323377	259	-1.88	0.35	12	0.40	-217.00	1170.00	999	20231201	-59.06	353	20241115	15.86	977	-58.14	20240111	353	15.86	20241115	977	-58.14	20240111	353	15.86	20241115	0.38	N	193250	100	63 억		222523	N	N	0	N	00	N
150	20241204	120816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	400	-21	5	-4.99	83461576	207810	114.31	409	419	380	547	295	421	401.62	0.35	0	3869	446	433	418	405	390	426	398	63	126	100	290	1	1	63323377	253	-1.84	0.34	12	0.33	-217.00	1170.00	999	20231201	-59.96	353	20241115	13.31	977	-59.06	20240111	353	13.31	20241115	977	-59.06	20240111	353	13.31	20241115	0.38	N	193250	100	63 억		222523	N	N	0	N	00	N
151	20241204	110808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	406	-15	5	-3.56	79921064	198995	109.47	409	419	380	547	295	421	401.62	0.35	0	4300	446	433	418	405	390	426	398	63	126	100	290	1	1	63323377	257	-1.87	0.35	12	0.31	-217.00	1170.00	999	20231201	-59.36	353	20241115	15.01	977	-58.44	20240111	353	15.01	20241115	977	-58.44	20240111	353	15.01	20241115	0.38	N	193250	100	63 억		222523	N	N	0	N	00	N
152	20241204	100814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	415	-6	5	-1.43	28392546	68802	37.85	409	419	406	547	295	421	412.67	0.35	0	5453	446	433	418	405	390	426	398	63	126	100	290	1	1	63323377	263	-1.91	0.35	12	0.11	-217.00	1170.00	999	20231201	-58.46	353	20241115	17.56	977	-57.52	20240111	353	17.56	20241115	977	-57.52	20240111	353	17.56	20241115	0.38	N	193250	100	63 억		222523	N	N	0	N	00	N
153	20241204	090830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	412	-9	5	-2.14	5760041	14055	7.73	409	416	407	547	295	421	409.82	0.35	0	-245	446	433	418	405	390	426	398	63	126	100	290	1	1	63323377	261	-1.90	0.35	12	0.02	-217.00	1170.00	999	20231201	-58.76	353	20241115	16.71	977	-57.83	20240111	353	16.71	20241115	977	-57.83	20240111	353	16.71	20241115	0.38	N	193250	100	63 억		222523	N	N	0	N	00	N
154	20241203	160858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	421	-4	5	-0.94	76357399	181573	130.82	425	431	403	552	298	425	420.53	0.35	0	3459	461	443	434	416	407	438	411	63	127	100	290	1	1	63323377	267	-1.94	0.36	12	0.29	-217.00	1170.00	999	20231201	-57.86	353	20241115	19.26	977	-56.91	20240111	353	19.26	20241115	977	-56.91	20240111	353	19.26	20241115	0.39	N	193250	100	63 억		219315	N	N	0	N	00	N
155	20241203	150934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	421	-4	5	-0.94	74220385	176496	127.16	425	431	403	552	298	425	420.52	0.35	0	4139	461	443	434	416	407	438	411	63	127	100	290	1	1	63323377	267	-1.94	0.36	12	0.28	-217.00	1170.00	999	20231201	-57.86	353	20241115	19.26	977	-56.91	20240111	353	19.26	20241115	977	-56.91	20240111	353	19.26	20241115	0.39	N	193250	100	63 억		219315	N	N	0	N	00	N
156	20241203	140917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	421	-4	5	-0.94	68968838	164006	118.16	425	431	403	552	298	425	420.53	0.35	0	4092	461	443	434	416	407	438	411	63	127	100	290	1	1	63323377	267	-1.94	0.36	12	0.26	-217.00	1170.00	999	20231201	-57.86	353	20241115	19.26	977	-56.91	20240111	353	19.26	20241115	977	-56.91	20240111	353	19.26	20241115	0.39	N	193250	100	63 억		219315	N	N	0	N	00	N
157	20241203	130920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	415	-10	5	-2.35	62975269	149678	107.84	425	431	403	552	298	425	420.74	0.35	0	6683	461	443	434	416	407	438	411	63	127	100	290	1	1	63323377	263	-1.91	0.35	12	0.24	-217.00	1170.00	999	20231201	-58.46	353	20241115	17.56	977	-57.52	20240111	353	17.56	20241115	977	-57.52	20240111	353	17.56	20241115	0.39	N	193250	100	63 억		219315	N	N	0	N	00	N
158	20241203	120931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	417	-8	5	-1.88	59389131	141053	101.63	425	431	403	552	298	425	421.04	0.35	0	6721	461	443	434	416	407	438	411	63	127	100	290	1	1	63323377	264	-1.92	0.36	12	0.22	-217.00	1170.00	999	20231201	-58.26	353	20241115	18.13	977	-57.32	20240111	353	18.13	20241115	977	-57.32	20240111	353	18.13	20241115	0.39	N	193250	100	63 억		219315	N	N	0	N	00	N
159	20241203	110913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	418	-7	5	-1.65	56701010	134588	96.97	425	431	403	552	298	425	421.29	0.35	0	6826	461	443	434	416	407	438	411	63	127	100	290	1	1	63323377	265	-1.93	0.36	12	0.21	-217.00	1170.00	999	20231201	-58.16	353	20241115	18.41	977	-57.22	20240111	353	18.41	20241115	977	-57.22	20240111	353	18.41	20241115	0.39	N	193250	100	63 억		219315	N	N	0	N	00	N
160	20241203	100857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	421	-4	5	-0.94	52319874	124061	89.38	425	431	403	552	298	425	421.73	0.35	0	4701	461	443	434	416	407	438	411	63	127	100	290	1	1	63323377	267	-1.94	0.36	12	0.20	-217.00	1170.00	999	20231201	-57.86	353	20241115	19.26	977	-56.91	20240111	353	19.26	20241115	977	-56.91	20240111	353	19.26	20241115	0.39	N	193250	100	63 억		219315	N	N	0	N	00	N
161	20241203	090849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	430	5	2	1.18	6586312	15392	11.09	425	431	425	552	298	425	427.90	0.35	0	-1288	461	443	434	416	407	438	411	63	127	100	290	1	1	63323377	272	-1.98	0.37	12	0.02	-217.00	1170.00	999	20231201	-56.96	353	20241115	21.81	977	-55.99	20240111	353	21.81	20241115	977	-55.99	20240111	353	21.81	20241115	0.39	N	193250	100	63 억		219315	N	N	0	N	00	N
162	20241202	160837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	425	-6	5	-1.39	59642855	138709	42.32	431	452	425	560	302	431	429.99	0.34	0	4376	471	450	437	416	403	444	410	63	129	100	300	1	1	63323377	269	-1.96	0.36	12	0.22	-217.00	1170.00	999	20231201	-57.46	353	20241115	20.40	977	-56.50	20240111	353	20.40	20241115	977	-56.50	20240111	353	20.40	20241115	0.39	N	193250	100	63 억		214802	N	N	0	N	00	N
163	20241202	150943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	426	-5	5	-1.16	57037763	132593	40.45	431	452	425	560	302	431	430.17	0.34	0	4749	471	450	437	416	403	444	410	63	129	100	300	1	1	63323377	270	-1.96	0.36	12	0.21	-217.00	1170.00	999	20231201	-57.36	353	20241115	20.68	977	-56.40	20240111	353	20.68	20241115	977	-56.40	20240111	353	20.68	20241115	0.39	N	193250	100	63 억		214802	N	N	0	N	00	N
164	20241202	140855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	426	-5	5	-1.16	51567423	119769	36.54	431	452	425	560	302	431	430.56	0.34	0	5617	471	450	437	416	403	444	410	63	129	100	300	1	1	63323377	270	-1.96	0.36	12	0.19	-217.00	1170.00	999	20231201	-57.36	353	20241115	20.68	977	-56.40	20240111	353	20.68	20241115	977	-56.40	20240111	353	20.68	20241115	0.39	N	193250	100	63 억		214802	N	N	0	N	00	N
165	20241202	130847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	427	-4	5	-0.93	46964148	108989	33.25	431	452	425	560	302	431	430.91	0.34	0	3283	471	450	437	416	403	444	410	63	129	100	300	1	1	63323377	270	-1.97	0.36	12	0.17	-217.00	1170.00	999	20231201	-57.26	353	20241115	20.96	977	-56.29	20240111	353	20.96	20241115	977	-56.29	20240111	353	20.96	20241115	0.39	N	193250	100	63 억		214802	N	N	0	N	00	N
166	20241202	120907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	428	-3	5	-0.70	39119931	90632	27.65	431	452	425	560	302	431	431.63	0.34	0	7932	471	450	437	416	403	444	410	63	129	100	300	1	1	63323377	271	-1.97	0.37	12	0.14	-217.00	1170.00	999	20231201	-57.16	353	20241115	21.25	977	-56.19	20240111	353	21.25	20241115	977	-56.19	20240111	353	21.25	20241115	0.39	N	193250	100	63 억		214802	N	N	0	N	00	N
167	20241202	110819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	427	-4	5	-0.93	37321855	86429	26.37	431	452	425	560	302	431	431.82	0.34	0	7932	471	450	437	416	403	444	410	63	129	100	300	1	1	63323377	270	-1.97	0.36	12	0.14	-217.00	1170.00	999	20231201	-57.26	353	20241115	20.96	977	-56.29	20240111	353	20.96	20241115	977	-56.29	20240111	353	20.96	20241115	0.39	N	193250	100	63 억		214802	N	N	0	N	00	N
168	20241202	100828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	433	2	2	0.46	26912862	62147	18.96	431	452	429	560	302	431	433.05	0.34	0	6979	471	450	437	416	403	444	410	63	129	100	300	1	1	63323377	274	-2.00	0.37	12	0.10	-217.00	1170.00	999	20231201	-56.66	353	20241115	22.66	977	-55.68	20240111	353	22.66	20241115	977	-55.68	20240111	353	22.66	20241115	0.39	N	193250	100	63 억		214802	N	N	0	N	00	N
169	20241202	090825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	441	10	2	2.32	9920970	22863	6.98	431	441	430	560	302	431	433.93	0.34	0	2343	471	450	437	416	403	444	410	63	129	100	300	1	1	63323377	279	-2.03	0.38	12	0.04	-217.00	1170.00	999	20231201	-55.86	353	20241115	24.93	977	-54.86	20240111	353	24.93	20241115	977	-54.86	20240111	353	24.93	20241115	0.39	N	193250	100	63 억		214802	N	N	0	N	00	N