KissMeData/208710/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	161017	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	435	2	2	0.46	202917591	466947	41.23	431	446	415	562	304	433	434.56	0.21	24068	24068	486	459	446	419	406	453	413	66	129	100	300	1	1	65900664	287	-1.73	0.45	12	0.71	-252.00	972.00	920	20240221	-52.72	320	20241209	35.94	920	-52.72	20240221	320	35.94	20241209	920	-52.72	20240221	320	35.94	20241209	0.41	N	208710	100	65 억		137214	N	N	0	N	00	N
3	20241231	151001	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	435	2	2	0.46	202917591	466947	41.23	431	446	415	562	304	433	434.56	0.21	24068	24068	486	459	446	419	406	453	413	66	129	100	300	1	1	65900664	287	-1.73	0.45	12	0.71	-252.00	972.00	920	20240221	-52.72	320	20241209	35.94	920	-52.72	20240221	320	35.94	20241209	920	-52.72	20240221	320	35.94	20241209	0.41	N	208710	100	65 억		137214	N	N	0	N	00	N
4	20241231	141017	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	435	2	2	0.46	202917591	466947	41.23	431	446	415	562	304	433	434.56	0.21	24068	24068	486	459	446	419	406	453	413	66	129	100	300	1	1	65900664	287	-1.73	0.45	12	0.71	-252.00	972.00	920	20240221	-52.72	320	20241209	35.94	920	-52.72	20240221	320	35.94	20241209	920	-52.72	20240221	320	35.94	20241209	0.41	N	208710	100	65 억		137214	N	N	0	N	00	N
5	20241231	131018	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	435	2	2	0.46	202917591	466947	41.23	431	446	415	562	304	433	434.56	0.21	24068	24068	486	459	446	419	406	453	413	66	129	100	300	1	1	65900664	287	-1.73	0.45	12	0.71	-252.00	972.00	920	20240221	-52.72	320	20241209	35.94	920	-52.72	20240221	320	35.94	20241209	920	-52.72	20240221	320	35.94	20241209	0.41	N	208710	100	65 억		137214	N	N	0	N	00	N
6	20241231	121016	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	435	2	2	0.46	202917591	466947	41.23	431	446	415	562	304	433	434.56	0.21	24068	24068	486	459	446	419	406	453	413	66	129	100	300	1	1	65900664	287	-1.73	0.45	12	0.71	-252.00	972.00	920	20240221	-52.72	320	20241209	35.94	920	-52.72	20240221	320	35.94	20241209	920	-52.72	20240221	320	35.94	20241209	0.41	N	208710	100	65 억		137214	N	N	0	N	00	N
7	20241231	111016	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	435	2	2	0.46	202917591	466947	41.23	431	446	415	562	304	433	434.56	0.21	24068	24068	486	459	446	419	406	453	413	66	129	100	300	1	1	65900664	287	-1.73	0.45	12	0.71	-252.00	972.00	920	20240221	-52.72	320	20241209	35.94	920	-52.72	20240221	320	35.94	20241209	920	-52.72	20240221	320	35.94	20241209	0.41	N	208710	100	65 억		137214	N	N	0	N	00	N
8	20241231	101009	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	435	2	2	0.46	202917591	466947	41.23	431	446	415	562	304	433	434.56	0.21	24068	24068	486	459	446	419	406	453	413	66	129	100	300	1	1	65900664	287	-1.73	0.45	12	0.71	-252.00	972.00	920	20240221	-52.72	320	20241209	35.94	920	-52.72	20240221	320	35.94	20241209	920	-52.72	20240221	320	35.94	20241209	0.41	N	208710	100	65 억		137214	N	N	0	N	00	N
9	20241231	091013	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	435	2	2	0.46	202917591	466947	41.23	431	446	415	562	304	433	434.56	0.21	24068	24068	486	459	446	419	406	453	413	66	129	100	300	1	1	65900664	287	-1.73	0.45	12	0.71	-252.00	972.00	920	20240221	-52.72	320	20241209	35.94	920	-52.72	20240221	320	35.94	20241209	920	-52.72	20240221	320	35.94	20241209	0.41	N	208710	100	65 억		137214	N	N	0	N	00	N
10	20241230	161011	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	435	2	2	0.46	202834424	466756	41.21	431	446	415	562	304	433	434.56	0.17	0	24068	486	459	446	419	406	453	413	66	129	100	300	1	1	65900664	287	-1.73	0.45	12	0.71	-252.00	972.00	920	20240221	-52.72	320	20241209	35.94	920	-52.72	20240221	320	35.94	20241209	920	-52.72	20240221	320	35.94	20241209	0.41	N	208710	100	65 억		113146	N	N	0	N	00	N
11	20241230	151015	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	433	0	3	0.00	198068881	455795	40.24	431	446	415	562	304	433	434.56	0.17	0	22690	486	459	446	419	406	453	413	66	129	100	300	1	1	65900664	285	-1.72	0.45	12	0.69	-252.00	972.00	920	20240221	-52.93	320	20241209	35.31	920	-52.93	20240221	320	35.31	20241209	920	-52.93	20240221	320	35.31	20241209	0.41	N	208710	100	65 억		113146	N	N	0	N	00	N
12	20241230	141014	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	439	6	2	1.39	189510550	436212	38.51	431	446	415	562	304	433	434.45	0.17	0	21688	486	459	446	419	406	453	413	66	129	100	300	1	1	65900664	289	-1.74	0.45	12	0.66	-252.00	972.00	920	20240221	-52.28	320	20241209	37.19	920	-52.28	20240221	320	37.19	20241209	920	-52.28	20240221	320	37.19	20241209	0.41	N	208710	100	65 억		113146	N	N	0	N	00	N
13	20241230	131015	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	435	2	2	0.46	172382964	396629	35.02	431	446	415	562	304	433	434.62	0.17	0	27561	486	459	446	419	406	453	413	66	129	100	300	1	1	65900664	287	-1.73	0.45	12	0.60	-252.00	972.00	920	20240221	-52.72	320	20241209	35.94	920	-52.72	20240221	320	35.94	20241209	920	-52.72	20240221	320	35.94	20241209	0.41	N	208710	100	65 억		113146	N	N	0	N	00	N
14	20241230	121011	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	445	12	2	2.77	133973821	308823	27.27	431	446	415	562	304	433	433.82	0.17	0	18292	486	459	446	419	406	453	413	66	129	100	300	1	1	65900664	293	-1.77	0.46	12	0.47	-252.00	972.00	920	20240221	-51.63	320	20241209	39.06	920	-51.63	20240221	320	39.06	20241209	920	-51.63	20240221	320	39.06	20241209	0.41	N	208710	100	65 억		113146	N	N	0	N	00	N
15	20241230	111014	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	443	10	2	2.31	116078577	268272	23.68	431	446	415	562	304	433	432.69	0.17	0	10664	486	459	446	419	406	453	413	66	129	100	300	1	1	65900664	292	-1.76	0.46	12	0.41	-252.00	972.00	920	20240221	-51.85	320	20241209	38.44	920	-51.85	20240221	320	38.44	20241209	920	-51.85	20240221	320	38.44	20241209	0.41	N	208710	100	65 억		113146	N	N	0	N	00	N
16	20241230	101012	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	438	5	2	1.15	90114772	209503	18.50	431	446	415	562	304	433	430.14	0.17	0	5593	486	459	446	419	406	453	413	66	129	100	300	1	1	65900664	289	-1.74	0.45	12	0.32	-252.00	972.00	920	20240221	-52.39	320	20241209	36.88	920	-52.39	20240221	320	36.88	20241209	920	-52.39	20240221	320	36.88	20241209	0.41	N	208710	100	65 억		113146	N	N	0	N	00	N
17	20241230	091015	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	437	4	2	0.92	34933767	82753	7.31	431	438	415	562	304	433	422.14	0.17	0	6065	486	459	446	419	406	453	413	66	129	100	300	1	1	65900664	288	-1.73	0.45	12	0.13	-252.00	972.00	920	20240221	-52.50	320	20241209	36.56	920	-52.50	20240221	320	36.56	20241209	920	-52.50	20240221	320	36.56	20241209	0.41	N	208710	100	65 억		113146	N	N	0	N	00	N
18	20241227	161009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	433	-2	5	-0.46	505075121	1127498	167.02	438	473	433	565	305	435	447.99	0.15	0	13945	461	448	441	428	421	444	424	66	130	100	300	1	1	65900664	285	-1.72	0.45	12	1.71	-252.00	972.00	920	20240221	-52.93	320	20241209	35.31	920	-52.93	20240221	320	35.31	20241209	920	-52.93	20240221	320	35.31	20241209	0.39	N	208710	100	65 억		99201	N	N	0	N	00	N
19	20241227	151008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	434	-1	5	-0.23	492821045	1099199	162.82	438	473	433	565	305	435	448.38	0.15	0	17403	461	448	441	428	421	444	424	66	130	100	300	1	1	65900664	286	-1.72	0.45	12	1.67	-252.00	972.00	920	20240221	-52.83	320	20241209	35.62	920	-52.83	20240221	320	35.62	20241209	920	-52.83	20240221	320	35.62	20241209	0.39	N	208710	100	65 억		99201	N	N	0	N	00	N
20	20241227	141011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	443	8	2	1.84	429532458	954065	141.33	438	473	434	565	305	435	450.26	0.15	0	27073	461	448	441	428	421	444	424	66	130	100	300	1	1	65900664	292	-1.76	0.46	12	1.45	-252.00	972.00	920	20240221	-51.85	320	20241209	38.44	920	-51.85	20240221	320	38.44	20241209	920	-51.85	20240221	320	38.44	20241209	0.39	N	208710	100	65 억		99201	N	N	0	N	00	N
21	20241227	131009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	449	14	2	3.22	399017139	884996	131.09	438	473	434	565	305	435	450.92	0.15	0	29586	461	448	441	428	421	444	424	66	130	100	300	1	1	65900664	296	-1.78	0.46	12	1.34	-252.00	972.00	920	20240221	-51.20	320	20241209	40.31	920	-51.20	20240221	320	40.31	20241209	920	-51.20	20240221	320	40.31	20241209	0.39	N	208710	100	65 억		99201	N	N	0	N	00	N
22	20241227	121010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	442	7	2	1.61	375495610	831785	123.21	438	473	434	565	305	435	451.49	0.15	0	29775	461	448	441	428	421	444	424	66	130	100	300	1	1	65900664	291	-1.75	0.45	12	1.26	-252.00	972.00	920	20240221	-51.96	320	20241209	38.12	920	-51.96	20240221	320	38.12	20241209	920	-51.96	20240221	320	38.12	20241209	0.39	N	208710	100	65 억		99201	N	N	0	N	00	N
23	20241227	111008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	454	19	2	4.37	305690430	676439	100.20	438	473	434	565	305	435	451.98	0.15	0	27720	461	448	441	428	421	444	424	66	130	100	300	1	1	65900664	299	-1.80	0.47	12	1.03	-252.00	972.00	920	20240221	-50.65	320	20241209	41.88	920	-50.65	20240221	320	41.88	20241209	920	-50.65	20240221	320	41.88	20241209	0.39	N	208710	100	65 억		99201	N	N	0	N	00	N
24	20241227	101006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	444	9	2	2.07	144666518	324937	48.13	438	459	434	565	305	435	445.30	0.15	0	5276	461	448	441	428	421	444	424	66	130	100	300	1	1	65900664	293	-1.76	0.46	12	0.49	-252.00	972.00	920	20240221	-51.74	320	20241209	38.75	920	-51.74	20240221	320	38.75	20241209	920	-51.74	20240221	320	38.75	20241209	0.39	N	208710	100	65 억		99201	N	N	0	N	00	N
25	20241227	091011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	448	13	2	2.99	50896071	113878	16.87	438	459	437	565	305	435	447.24	0.15	0	-8166	461	448	441	428	421	444	424	66	130	100	300	1	1	65900664	295	-1.78	0.46	12	0.17	-252.00	972.00	920	20240221	-51.30	320	20241209	40.00	920	-51.30	20240221	320	40.00	20241209	920	-51.30	20240221	320	40.00	20241209	0.39	N	208710	100	65 억		99201	N	N	0	N	00	N
26	20241226	161003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	435	-23	5	-5.02	291123069	658682	22.29	445	454	434	595	321	458	441.98	0.15	0	-369	525	491	466	432	407	479	420	66	137	100	320	1	1	65900664	287	-1.73	0.45	12	1.00	-252.00	972.00	920	20240221	-52.72	320	20241209	35.94	920	-52.72	20240221	320	35.94	20241209	920	-52.72	20240221	320	35.94	20241209	0.39	N	208710	100	65 억		99570	N	N	0	N	00	N
27	20241226	151001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	439	-19	5	-4.15	282925920	639924	21.66	445	454	434	595	321	458	442.12	0.15	0	-1160	525	491	466	432	407	479	420	66	137	100	320	1	1	65900664	289	-1.74	0.45	12	0.97	-252.00	972.00	920	20240221	-52.28	320	20241209	37.19	920	-52.28	20240221	320	37.19	20241209	920	-52.28	20240221	320	37.19	20241209	0.39	N	208710	100	65 억		99570	N	N	0	N	00	N
28	20241226	140959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	440	-18	5	-3.93	263609658	595899	20.17	445	454	434	595	321	458	442.37	0.15	0	0	525	491	466	432	407	479	420	66	137	100	320	1	1	65900664	290	-1.75	0.45	12	0.90	-252.00	972.00	920	20240221	-52.17	320	20241209	37.50	920	-52.17	20240221	320	37.50	20241209	920	-52.17	20240221	320	37.50	20241209	0.39	N	208710	100	65 억		99570	N	N	0	N	00	N
29	20241226	131001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	438	-20	5	-4.37	249002365	562777	19.05	445	454	434	595	321	458	442.45	0.15	0	2183	525	491	466	432	407	479	420	66	137	100	320	1	1	65900664	289	-1.74	0.45	12	0.85	-252.00	972.00	920	20240221	-52.39	320	20241209	36.88	920	-52.39	20240221	320	36.88	20241209	920	-52.39	20240221	320	36.88	20241209	0.39	N	208710	100	65 억		99570	N	N	0	N	00	N
30	20241226	120959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	441	-17	5	-3.71	220299624	497240	16.83	445	454	434	595	321	458	443.04	0.15	0	2894	525	491	466	432	407	479	420	66	137	100	320	1	1	65900664	291	-1.75	0.45	12	0.75	-252.00	972.00	920	20240221	-52.07	320	20241209	37.81	920	-52.07	20240221	320	37.81	20241209	920	-52.07	20240221	320	37.81	20241209	0.39	N	208710	100	65 억		99570	N	N	0	N	00	N
31	20241226	110958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	438	-20	5	-4.37	204667829	461519	15.62	445	454	434	595	321	458	443.47	0.15	0	-958	525	491	466	432	407	479	420	66	137	100	320	1	1	65900664	289	-1.74	0.45	12	0.70	-252.00	972.00	920	20240221	-52.39	320	20241209	36.88	920	-52.39	20240221	320	36.88	20241209	920	-52.39	20240221	320	36.88	20241209	0.39	N	208710	100	65 억		99570	N	N	0	N	00	N
32	20241226	101001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	443	-15	5	-3.28	141488344	318191	10.77	445	454	436	595	321	458	444.66	0.15	0	-5230	525	491	466	432	407	479	420	66	137	100	320	1	1	65900664	292	-1.76	0.46	12	0.48	-252.00	972.00	920	20240221	-51.85	320	20241209	38.44	920	-51.85	20240221	320	38.44	20241209	920	-51.85	20240221	320	38.44	20241209	0.39	N	208710	100	65 억		99570	N	N	0	N	00	N
33	20241226	091001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	450	-8	5	-1.75	26519202	59355	2.01	445	452	445	595	321	458	446.79	0.15	0	7073	525	491	466	432	407	479	420	66	137	100	320	1	1	65900664	297	-1.79	0.46	12	0.09	-252.00	972.00	920	20240221	-51.09	320	20241209	40.62	920	-51.09	20240221	320	40.62	20241209	920	-51.09	20240221	320	40.62	20241209	0.39	N	208710	100	65 억		99570	N	N	0	N	00	N
34	20241224	161000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	458	-19	5	-3.98	1339736487	2882009	23.38	463	500	441	620	334	477	464.86	0.16	0	-6022	606	541	481	416	356	574	449	66	143	100	330	1	1	65900664	302	-1.82	0.47	12	4.37	-252.00	972.00	920	20240221	-50.22	320	20241209	43.12	920	-50.22	20240221	320	43.12	20241209	920	-50.22	20240221	320	43.12	20241209	0.42	N	208710	100	65 억		105592	N	N	0	N	00	N
35	20241224	150958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	461	-16	5	-3.35	1308207297	2814105	22.83	463	500	441	620	334	477	464.88	0.16	0	-8031	606	541	481	416	356	574	449	66	143	100	330	1	1	65900664	304	-1.83	0.47	12	4.27	-252.00	972.00	920	20240221	-49.89	320	20241209	44.06	920	-49.89	20240221	320	44.06	20241209	920	-49.89	20240221	320	44.06	20241209	0.42	N	208710	100	65 억		105592	N	N	0	N	00	N
36	20241224	140957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	470	-7	5	-1.47	1169273824	2510052	20.36	463	500	441	620	334	477	465.84	0.16	0	-14749	606	541	481	416	356	574	449	66	143	100	330	1	1	65900664	310	-1.87	0.48	12	3.81	-252.00	972.00	920	20240221	-48.91	320	20241209	46.88	920	-48.91	20240221	320	46.88	20241209	920	-48.91	20240221	320	46.88	20241209	0.42	N	208710	100	65 억		105592	N	N	0	N	00	N
37	20241224	130958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	467	-10	5	-2.10	1136694488	2440284	19.79	463	500	441	620	334	477	465.80	0.16	0	538	606	541	481	416	356	574	449	66	143	100	330	1	1	65900664	308	-1.85	0.48	12	3.70	-252.00	972.00	920	20240221	-49.24	320	20241209	45.94	920	-49.24	20240221	320	45.94	20241209	920	-49.24	20240221	320	45.94	20241209	0.42	N	208710	100	65 억		105592	N	N	0	N	00	N
38	20241224	120958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	460	-17	5	-3.56	1092190763	2344697	19.02	463	500	441	620	334	477	465.81	0.16	0	4019	606	541	481	416	356	574	449	66	143	100	330	1	1	65900664	303	-1.83	0.47	12	3.56	-252.00	972.00	920	20240221	-50.00	320	20241209	43.75	920	-50.00	20240221	320	43.75	20241209	920	-50.00	20240221	320	43.75	20241209	0.42	N	208710	100	65 억		105592	N	N	0	N	00	N
39	20241224	111000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	466	-11	5	-2.31	995526354	2133609	17.31	463	500	441	620	334	477	466.59	0.16	0	-22163	606	541	481	416	356	574	449	66	143	100	330	1	1	65900664	307	-1.85	0.48	12	3.24	-252.00	972.00	920	20240221	-49.35	320	20241209	45.62	920	-49.35	20240221	320	45.62	20241209	920	-49.35	20240221	320	45.62	20241209	0.42	N	208710	100	65 억		105592	N	N	0	N	00	N
40	20241224	100958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	476	-1	5	-0.21	582976409	1274269	10.34	463	483	441	620	334	477	457.50	0.16	0	16165	606	541	481	416	356	574	449	66	143	100	330	1	1	65900664	314	-1.89	0.49	12	1.93	-252.00	972.00	920	20240221	-48.26	320	20241209	48.75	920	-48.26	20240221	320	48.75	20241209	920	-48.26	20240221	320	48.75	20241209	0.42	N	208710	100	65 억		105592	N	N	0	N	00	N
41	20241224	091003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	448	-29	5	-6.08	270468174	598035	4.85	463	463	441	620	334	477	452.26	0.16	0	29034	606	541	481	416	356	574	449	66	143	100	330	1	1	65900664	295	-1.78	0.46	12	0.91	-252.00	972.00	920	20240221	-51.30	320	20241209	40.00	920	-51.30	20240221	320	40.00	20241209	920	-51.30	20240221	320	40.00	20241209	0.42	N	208710	100	65 억		105592	N	N	0	N	00	N
42	20241223	160950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	477	56	2	13.30	6150338798	12245244	1695.87	421	546	421	547	295	421	502.29	0.18	0	-14082	460	440	420	400	380	450	410	66	126	100	290	1	1	65900664	314	-1.89	0.49	12	18.58	-252.00	972.00	920	20240221	-48.15	320	20241209	49.06	920	-48.15	20240221	320	49.06	20241209	920	-48.15	20240221	320	49.06	20241209	0.40	N	208710	100	65 억		121255	N	N	0	N	00	N
43	20241223	150956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	483	62	2	14.73	5942688902	11812540	1635.94	421	546	421	547	295	421	503.08	0.18	0	-17780	460	440	420	400	380	450	410	66	126	100	290	1	1	65900664	318	-1.92	0.50	12	17.92	-252.00	972.00	920	20240221	-47.50	320	20241209	50.94	920	-47.50	20240221	320	50.94	20241209	920	-47.50	20240221	320	50.94	20241209	0.40	N	208710	100	65 억		121255	N	N	0	N	00	N
44	20241223	140950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	496	75	2	17.81	5438378615	10794168	1494.91	421	546	421	547	295	421	503.83	0.18	0	-47635	460	440	420	400	380	450	410	66	126	100	290	1	1	65900664	327	-1.97	0.51	12	16.38	-252.00	972.00	920	20240221	-46.09	320	20241209	55.00	920	-46.09	20240221	320	55.00	20241209	920	-46.09	20240221	320	55.00	20241209	0.40	N	208710	100	65 억		121255	N	N	0	N	00	N
45	20241223	130951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	511	90	2	21.38	4730697341	9386819	1300.00	421	546	421	547	295	421	503.97	0.18	0	-43887	460	440	420	400	380	450	410	66	126	100	290	1	1	65900664	337	-2.03	0.53	12	14.24	-252.00	972.00	920	20240221	-44.46	320	20241209	59.69	920	-44.46	20240221	320	59.69	20241209	920	-44.46	20240221	320	59.69	20241209	0.40	N	208710	100	65 억		121255	N	N	0	N	00	N
46	20241223	120952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	503	82	2	19.48	4064596881	8083118	1119.45	421	546	421	547	295	421	502.85	0.18	0	-41873	460	440	420	400	380	450	410	66	126	100	290	1	1	65900664	331	-2.00	0.52	12	12.27	-252.00	972.00	920	20240221	-45.33	320	20241209	57.19	920	-45.33	20240221	320	57.19	20241209	920	-45.33	20240221	320	57.19	20241209	0.40	N	208710	100	65 억		121255	N	N	0	N	00	N
47	20241223	110950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	505	84	2	19.95	3473086089	6904976	956.28	421	546	421	547	295	421	502.98	0.18	0	-44707	460	440	420	400	380	450	410	66	126	100	290	1	1	65900664	333	-2.00	0.52	12	10.48	-252.00	972.00	920	20240221	-45.11	320	20241209	57.81	920	-45.11	20240221	320	57.81	20241209	920	-45.11	20240221	320	57.81	20241209	0.40	N	208710	100	65 억		121255	N	N	0	N	00	N
48	20241223	100945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	514	93	2	22.09	2320946657	4633497	641.70	421	546	421	547	295	421	500.91	0.18	0	-34227	460	440	420	400	380	450	410	66	126	100	290	1	1	65900664	339	-2.04	0.53	12	7.03	-252.00	972.00	920	20240221	-44.13	320	20241209	60.62	920	-44.13	20240221	320	60.62	20241209	920	-44.13	20240221	320	60.62	20241209	0.40	N	208710	100	65 억		121255	N	N	0	N	00	N
49	20241223	090949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	433	12	2	2.85	33918935	78796	10.91	421	440	421	547	295	421	430.47	0.18	0	-1379	460	440	420	400	380	450	410	66	126	100	290	1	1	65900664	285	-1.72	0.45	12	0.12	-252.00	972.00	920	20240221	-52.93	320	20241209	35.31	920	-52.93	20240221	320	35.31	20241209	920	-52.93	20240221	320	35.31	20241209	0.40	N	208710	100	65 억		121255	N	N	0	N	00	N
50	20241220	160945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	421	18	2	4.47	304886131	720261	28.31	407	440	400	523	283	403	423.30	0.18	0	1259	478	440	411	373	344	459	392	66	120	100	280	1	1	65900664	277	-1.67	0.43	12	1.09	-252.00	972.00	920	20240221	-54.24	320	20241209	31.56	920	-54.24	20240221	320	31.56	20241209	920	-54.24	20240221	320	31.56	20241209	0.40	N	208710	100	65 억		119996	N	N	0	N	00	N
51	20241220	150948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	429	26	2	6.45	298653309	705611	27.74	407	440	400	523	283	403	423.25	0.18	0	3054	478	440	411	373	344	459	392	66	120	100	280	1	1	65900664	283	-1.70	0.44	12	1.07	-252.00	972.00	920	20240221	-53.37	320	20241209	34.06	920	-53.37	20240221	320	34.06	20241209	920	-53.37	20240221	320	34.06	20241209	0.40	N	208710	100	65 억		119996	N	N	0	N	00	N
52	20241220	140946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	424	21	2	5.21	264319544	624834	24.56	407	440	400	523	283	403	423.02	0.18	0	16163	478	440	411	373	344	459	392	66	120	100	280	1	1	65900664	279	-1.68	0.44	12	0.95	-252.00	972.00	920	20240221	-53.91	320	20241209	32.50	920	-53.91	20240221	320	32.50	20241209	920	-53.91	20240221	320	32.50	20241209	0.40	N	208710	100	65 억		119996	N	N	0	N	00	N
53	20241220	130945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	424	21	2	5.21	249550037	589836	23.19	407	440	400	523	283	403	423.08	0.18	0	9694	478	440	411	373	344	459	392	66	120	100	280	1	1	65900664	279	-1.68	0.44	12	0.90	-252.00	972.00	920	20240221	-53.91	320	20241209	32.50	920	-53.91	20240221	320	32.50	20241209	920	-53.91	20240221	320	32.50	20241209	0.40	N	208710	100	65 억		119996	N	N	0	N	00	N
54	20241220	120944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	423	20	2	4.96	177039389	419780	16.50	407	440	400	523	283	403	421.74	0.18	0	-6634	478	440	411	373	344	459	392	66	120	100	280	1	1	65900664	279	-1.68	0.44	12	0.64	-252.00	972.00	920	20240221	-54.02	320	20241209	32.19	920	-54.02	20240221	320	32.19	20241209	920	-54.02	20240221	320	32.19	20241209	0.40	N	208710	100	65 억		119996	N	N	0	N	00	N
55	20241220	110944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	423	20	2	4.96	144569077	342517	13.46	407	440	400	523	283	403	422.08	0.18	0	-18	478	440	411	373	344	459	392	66	120	100	280	1	1	65900664	279	-1.68	0.44	12	0.52	-252.00	972.00	920	20240221	-54.02	320	20241209	32.19	920	-54.02	20240221	320	32.19	20241209	920	-54.02	20240221	320	32.19	20241209	0.40	N	208710	100	65 억		119996	N	N	0	N	00	N
56	20241220	100945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	418	15	2	3.72	52406050	128024	5.03	407	424	400	523	283	403	409.35	0.18	0	-1790	478	440	411	373	344	459	392	66	120	100	280	1	1	65900664	275	-1.66	0.43	12	0.19	-252.00	972.00	920	20240221	-54.57	320	20241209	30.62	920	-54.57	20240221	320	30.62	20241209	920	-54.57	20240221	320	30.62	20241209	0.40	N	208710	100	65 억		119996	N	N	0	N	00	N
57	20241220	090947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	403	0	3	0.00	11590853	28683	1.13	407	407	402	523	283	403	404.10	0.18	0	-752	478	440	411	373	344	459	392	66	120	100	280	1	1	65900664	266	-1.60	0.41	12	0.04	-252.00	972.00	920	20240221	-56.20	320	20241209	25.94	920	-56.20	20240221	320	25.94	20241209	920	-56.20	20240221	320	25.94	20241209	0.40	N	208710	100	65 억		119996	N	N	0	N	00	N
58	20241219	160943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	403	19	2	4.95	1074869705	2542700	1312.42	384	449	382	499	269	384	422.78	0.14	0	30168	418	401	383	366	348	392	357	66	115	100	260	1	1	65900664	266	-1.60	0.41	12	3.86	-252.00	972.00	920	20240221	-56.20	320	20241209	25.94	920	-56.20	20240221	320	25.94	20241209	920	-56.20	20240221	320	25.94	20241209	0.40	N	208710	100	65 억		89711	N	N	0	N	00	N
59	20241219	150941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	407	23	2	5.99	1035127680	2444202	1261.58	384	449	382	499	269	384	423.50	0.14	0	32507	418	401	383	366	348	392	357	66	115	100	260	1	1	65900664	268	-1.62	0.42	12	3.71	-252.00	972.00	920	20240221	-55.76	320	20241209	27.19	920	-55.76	20240221	320	27.19	20241209	920	-55.76	20240221	320	27.19	20241209	0.40	N	208710	100	65 억		89711	N	N	0	N	00	N
60	20241219	140943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	410	26	2	6.77	988131292	2329773	1202.51	384	449	382	499	269	384	424.13	0.14	0	40449	418	401	383	366	348	392	357	66	115	100	260	1	1	65900664	270	-1.63	0.42	12	3.54	-252.00	972.00	920	20240221	-55.43	320	20241209	28.12	920	-55.43	20240221	320	28.12	20241209	920	-55.43	20240221	320	28.12	20241209	0.40	N	208710	100	65 억		89711	N	N	0	N	00	N
61	20241219	130941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	411	27	2	7.03	923790284	2171876	1121.01	384	449	382	499	269	384	425.34	0.14	0	26117	418	401	383	366	348	392	357	66	115	100	260	1	1	65900664	271	-1.63	0.42	12	3.30	-252.00	972.00	920	20240221	-55.33	320	20241209	28.44	920	-55.33	20240221	320	28.44	20241209	920	-55.33	20240221	320	28.44	20241209	0.40	N	208710	100	65 억		89711	N	N	0	N	00	N
62	20241219	120944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	437	53	2	13.80	767639488	1800039	929.09	384	449	382	499	269	384	426.46	0.14	0	3217	418	401	383	366	348	392	357	66	115	100	260	1	1	65900664	288	-1.73	0.45	12	2.73	-252.00	972.00	920	20240221	-52.50	320	20241209	36.56	920	-52.50	20240221	320	36.56	20241209	920	-52.50	20240221	320	36.56	20241209	0.40	N	208710	100	65 억		89711	N	N	0	N	00	N
63	20241219	110941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	415	31	2	8.07	367476701	877917	453.14	384	437	382	499	269	384	418.58	0.14	0	21196	418	401	383	366	348	392	357	66	115	100	260	1	1	65900664	273	-1.65	0.43	12	1.33	-252.00	972.00	920	20240221	-54.89	320	20241209	29.69	920	-54.89	20240221	320	29.69	20241209	920	-54.89	20240221	320	29.69	20241209	0.40	N	208710	100	65 억		89711	N	N	0	N	00	N
64	20241219	100933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	398	14	2	3.65	24917537	64211	33.14	384	398	382	499	269	384	388.06	0.14	0	-1529	418	401	383	366	348	392	357	66	115	100	260	1	1	65900664	262	-1.58	0.41	12	0.10	-252.00	972.00	920	20240221	-56.74	320	20241209	24.38	920	-56.74	20240221	320	24.38	20241209	920	-56.74	20240221	320	24.38	20241209	0.40	N	208710	100	65 억		89711	N	N	0	N	00	N
65	20241219	090943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	383	-1	5	-0.26	6404950	16687	8.61	384	385	382	499	269	384	383.83	0.14	0	-943	418	401	383	366	348	392	357	66	115	100	260	1	1	65900664	252	-1.52	0.39	12	0.03	-252.00	972.00	920	20240221	-58.37	320	20241209	19.69	920	-58.37	20240221	320	19.69	20241209	920	-58.37	20240221	320	19.69	20241209	0.40	N	208710	100	65 억		89711	N	N	0	N	00	N
66	20241218	160938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	384	-6	5	-1.54	73874842	193742	285.94	391	400	365	507	273	390	381.31	0.14	0	279	410	400	393	383	376	396	379	66	117	100	270	1	1	65900664	253	-1.52	0.40	12	0.29	-252.00	972.00	920	20240221	-58.26	320	20241209	20.00	920	-58.26	20240221	320	20.00	20241209	920	-58.26	20240221	320	20.00	20241209	0.39	N	208710	100	65 억		89409	N	N	0	N	00	N
67	20241218	150942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	379	-11	5	-2.82	71960997	188749	278.58	391	400	365	507	273	390	381.25	0.14	0	309	410	400	393	383	376	396	379	66	117	100	270	1	1	65900664	250	-1.50	0.39	12	0.29	-252.00	972.00	920	20240221	-58.80	320	20241209	18.44	920	-58.80	20240221	320	18.44	20241209	920	-58.80	20240221	320	18.44	20241209	0.39	N	208710	100	65 억		89409	N	N	0	N	00	N
68	20241218	140940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	377	-13	5	-3.33	68522542	179658	265.16	391	400	365	507	273	390	381.41	0.14	0	4838	410	400	393	383	376	396	379	66	117	100	270	1	1	65900664	248	-1.50	0.39	12	0.27	-252.00	972.00	920	20240221	-59.02	320	20241209	17.81	920	-59.02	20240221	320	17.81	20241209	920	-59.02	20240221	320	17.81	20241209	0.39	N	208710	100	65 억		89409	N	N	0	N	00	N
69	20241218	130942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	380	-10	5	-2.56	40369376	104554	154.31	391	400	375	507	273	390	386.11	0.14	0	-1851	410	400	393	383	376	396	379	66	117	100	270	1	1	65900664	250	-1.51	0.39	12	0.16	-252.00	972.00	920	20240221	-58.70	320	20241209	18.75	920	-58.70	20240221	320	18.75	20241209	920	-58.70	20240221	320	18.75	20241209	0.39	N	208710	100	65 억		89409	N	N	0	N	00	N
70	20241218	120933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	390	0	3	0.00	15542911	39356	58.09	391	400	390	507	273	390	394.93	0.14	0	-2224	410	400	393	383	376	396	379	66	117	100	270	1	1	65900664	257	-1.55	0.40	12	0.06	-252.00	972.00	920	20240221	-57.61	320	20241209	21.88	920	-57.61	20240221	320	21.88	20241209	920	-57.61	20240221	320	21.88	20241209	0.39	N	208710	100	65 억		89409	N	N	0	N	00	N
71	20241218	110940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	398	8	2	2.05	8829519	22188	32.75	391	400	391	507	273	390	397.94	0.14	0	-2863	410	400	393	383	376	396	379	66	117	100	270	1	1	65900664	262	-1.58	0.41	12	0.03	-252.00	972.00	920	20240221	-56.74	320	20241209	24.38	920	-56.74	20240221	320	24.38	20241209	920	-56.74	20240221	320	24.38	20241209	0.39	N	208710	100	65 억		89409	N	N	0	N	00	N
72	20241218	100941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	399	9	2	2.31	8335959	20949	30.92	391	400	391	507	273	390	397.92	0.14	0	-2863	410	400	393	383	376	396	379	66	117	100	270	1	1	65900664	263	-1.58	0.41	12	0.03	-252.00	972.00	920	20240221	-56.63	320	20241209	24.69	920	-56.63	20240221	320	24.69	20241209	920	-56.63	20240221	320	24.69	20241209	0.39	N	208710	100	65 억		89409	N	N	0	N	00	N
73	20241218	090944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	395	5	2	1.28	846851	2155	3.18	391	395	391	507	273	390	392.97	0.14	0	0	410	400	393	383	376	396	379	66	117	100	270	1	1	65900664	260	-1.57	0.41	12	0.00	-252.00	972.00	920	20240221	-57.07	320	20241209	23.44	920	-57.07	20240221	320	23.44	20241209	920	-57.07	20240221	320	23.44	20241209	0.39	N	208710	100	65 억		89409	N	N	0	N	00	N
74	20241217	160936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	390	-9	5	-2.26	26450805	67071	55.10	400	403	386	518	280	399	394.37	0.14	0	-4279	414	406	396	388	378	401	383	66	119	100	270	1	1	65900664	257	-1.55	0.40	12	0.10	-252.00	972.00	920	20240221	-57.61	320	20241209	21.88	920	-57.61	20240221	320	21.88	20241209	920	-57.61	20240221	320	21.88	20241209	0.41	N	208710	100	65 억		93688	N	N	0	N	00	N
75	20241217	150940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	392	-7	5	-1.75	23614715	59801	49.12	400	403	386	518	280	399	394.89	0.14	0	-4167	414	406	396	388	378	401	383	66	119	100	270	1	1	65900664	258	-1.56	0.40	12	0.09	-252.00	972.00	920	20240221	-57.39	320	20241209	22.50	920	-57.39	20240221	320	22.50	20241209	920	-57.39	20240221	320	22.50	20241209	0.41	N	208710	100	65 억		93688	N	N	0	N	00	N
76	20241217	140931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	392	-7	5	-1.75	22298089	56426	46.35	400	403	386	518	280	399	395.17	0.14	0	-4167	414	406	396	388	378	401	383	66	119	100	270	1	1	65900664	258	-1.56	0.40	12	0.09	-252.00	972.00	920	20240221	-57.39	320	20241209	22.50	920	-57.39	20240221	320	22.50	20241209	920	-57.39	20240221	320	22.50	20241209	0.41	N	208710	100	65 억		93688	N	N	0	N	00	N
77	20241217	130928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	392	-7	5	-1.75	20278347	51248	42.10	400	403	386	518	280	399	395.69	0.14	0	-4167	414	406	396	388	378	401	383	66	119	100	270	1	1	65900664	258	-1.56	0.40	12	0.08	-252.00	972.00	920	20240221	-57.39	320	20241209	22.50	920	-57.39	20240221	320	22.50	20241209	920	-57.39	20240221	320	22.50	20241209	0.41	N	208710	100	65 억		93688	N	N	0	N	00	N
78	20241217	120910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	391	-8	5	-2.01	18741705	47328	38.88	400	403	386	518	280	399	396.00	0.14	0	-4167	414	406	396	388	378	401	383	66	119	100	270	1	1	65900664	258	-1.55	0.40	12	0.07	-252.00	972.00	920	20240221	-57.50	320	20241209	22.19	920	-57.50	20240221	320	22.19	20241209	920	-57.50	20240221	320	22.19	20241209	0.41	N	208710	100	65 억		93688	N	N	0	N	00	N
79	20241217	110915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	393	-6	5	-1.50	17126335	43176	35.47	400	403	386	518	280	399	396.66	0.14	0	-2575	414	406	396	388	378	401	383	66	119	100	270	1	1	65900664	259	-1.56	0.40	12	0.07	-252.00	972.00	920	20240221	-57.28	320	20241209	22.81	920	-57.28	20240221	320	22.81	20241209	920	-57.28	20240221	320	22.81	20241209	0.41	N	208710	100	65 억		93688	N	N	0	N	00	N
80	20241217	100928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	401	2	2	0.50	13300779	33400	27.44	400	403	386	518	280	399	398.23	0.14	0	-1298	414	406	396	388	378	401	383	66	119	100	270	1	1	65900664	264	-1.59	0.41	12	0.05	-252.00	972.00	920	20240221	-56.41	320	20241209	25.31	920	-56.41	20240221	320	25.31	20241209	920	-56.41	20240221	320	25.31	20241209	0.41	N	208710	100	65 억		93688	N	N	0	N	00	N
81	20241217	090938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	399	0	3	0.00	5403498	13538	11.12	400	402	397	518	280	399	399.14	0.14	0	435	414	406	396	388	378	401	383	66	119	100	270	1	1	65900664	263	-1.58	0.41	12	0.02	-252.00	972.00	920	20240221	-56.63	320	20241209	24.69	920	-56.63	20240221	320	24.69	20241209	920	-56.63	20240221	320	24.69	20241209	0.41	N	208710	100	65 억		93688	N	N	0	N	00	N
82	20241216	160928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	399	0	3	0.00	47923876	121724	75.97	403	404	386	518	280	399	393.71	0.15	0	-6614	431	415	406	390	381	410	385	66	119	100	270	1	1	65900664	263	-1.58	0.41	12	0.18	-252.00	972.00	920	20240221	-56.63	320	20241209	24.69	920	-56.63	20240221	320	24.69	20241209	920	-56.63	20240221	320	24.69	20241209	0.44	N	208710	100	65 억		98947	N	N	0	N	00	N
83	20241216	150938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	398	-1	5	-0.25	45426773	115406	72.02	403	404	386	518	280	399	393.63	0.15	0	-5993	431	415	406	390	381	410	385	66	119	100	270	1	1	65900664	262	-1.58	0.41	12	0.18	-252.00	972.00	920	20240221	-56.74	320	20241209	24.38	920	-56.74	20240221	320	24.38	20241209	920	-56.74	20240221	320	24.38	20241209	0.44	N	208710	100	65 억		98947	N	N	0	N	00	N
84	20241216	140936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	395	-4	5	-1.00	44519829	113124	70.60	403	404	386	518	280	399	393.55	0.15	0	-4808	431	415	406	390	381	410	385	66	119	100	270	1	1	65900664	260	-1.57	0.41	12	0.17	-252.00	972.00	920	20240221	-57.07	320	20241209	23.44	920	-57.07	20240221	320	23.44	20241209	920	-57.07	20240221	320	23.44	20241209	0.44	N	208710	100	65 억		98947	N	N	0	N	00	N
85	20241216	130938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	400	1	2	0.25	42239108	107346	66.99	403	404	386	518	280	399	393.49	0.15	0	-3906	431	415	406	390	381	410	385	66	119	100	270	1	1	65900664	264	-1.59	0.41	12	0.16	-252.00	972.00	920	20240221	-56.52	320	20241209	25.00	920	-56.52	20240221	320	25.00	20241209	920	-56.52	20240221	320	25.00	20241209	0.44	N	208710	100	65 억		98947	N	N	0	N	00	N
86	20241216	120937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	392	-7	5	-1.75	32604613	82830	51.69	403	404	386	518	280	399	393.63	0.15	0	-2125	431	415	406	390	381	410	385	66	119	100	270	1	1	65900664	258	-1.56	0.40	12	0.13	-252.00	972.00	920	20240221	-57.39	320	20241209	22.50	920	-57.39	20240221	320	22.50	20241209	920	-57.39	20240221	320	22.50	20241209	0.44	N	208710	100	65 억		98947	N	N	0	N	00	N
87	20241216	110936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	397	-2	5	-0.50	28067221	71224	44.45	403	404	386	518	280	399	394.07	0.15	0	812	431	415	406	390	381	410	385	66	119	100	270	1	1	65900664	262	-1.58	0.41	12	0.11	-252.00	972.00	920	20240221	-56.85	320	20241209	24.06	920	-56.85	20240221	320	24.06	20241209	920	-56.85	20240221	320	24.06	20241209	0.44	N	208710	100	65 억		98947	N	N	0	N	00	N
88	20241216	100937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	403	4	2	1.00	25658016	65122	40.64	403	404	387	518	280	399	394.00	0.15	0	1923	431	415	406	390	381	410	385	66	119	100	270	1	1	65900664	266	-1.60	0.41	12	0.10	-252.00	972.00	920	20240221	-56.20	320	20241209	25.94	920	-56.20	20240221	320	25.94	20241209	920	-56.20	20240221	320	25.94	20241209	0.44	N	208710	100	65 억		98947	N	N	0	N	00	N
89	20241216	090937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	399	0	3	0.00	1819510	4546	2.84	403	403	399	518	280	399	400.24	0.15	0	-959	431	415	406	390	381	410	385	66	119	100	270	1	1	65900664	263	-1.58	0.41	12	0.01	-252.00	972.00	920	20240221	-56.63	320	20241209	24.69	920	-56.63	20240221	320	24.69	20241209	920	-56.63	20240221	320	24.69	20241209	0.44	N	208710	100	65 억		98947	N	N	0	N	00	N
90	20241213	160929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	399	-6	5	-1.48	65146369	160196	109.10	408	422	397	526	284	405	406.67	0.15	0	-800	423	413	397	387	371	406	380	66	121	100	280	1	1	65900664	263	-1.58	0.41	12	0.24	-252.00	972.00	920	20240221	-56.63	320	20241209	24.69	920	-56.63	20240221	320	24.69	20241209	920	-56.63	20240221	320	24.69	20241209	0.41	N	208710	100	65 억		99747	N	N	0	N	00	N
91	20241213	150935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	401	-4	5	-0.99	61637507	151423	103.12	408	422	397	526	284	405	407.06	0.15	0	2140	423	413	397	387	371	406	380	66	121	100	280	1	1	65900664	264	-1.59	0.41	12	0.23	-252.00	972.00	920	20240221	-56.41	320	20241209	25.31	920	-56.41	20240221	320	25.31	20241209	920	-56.41	20240221	320	25.31	20241209	0.41	N	208710	100	65 억		99747	N	N	0	N	00	N
92	20241213	140934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	402	-3	5	-0.74	57870079	142030	96.73	408	422	397	526	284	405	407.45	0.15	0	2935	423	413	397	387	371	406	380	66	121	100	280	1	1	65900664	265	-1.60	0.41	12	0.22	-252.00	972.00	920	20240221	-56.30	320	20241209	25.62	920	-56.30	20240221	320	25.62	20241209	920	-56.30	20240221	320	25.62	20241209	0.41	N	208710	100	65 억		99747	N	N	0	N	00	N
93	20241213	130935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	400	-5	5	-1.23	54491787	133598	90.99	408	422	397	526	284	405	407.88	0.15	0	8472	423	413	397	387	371	406	380	66	121	100	280	1	1	65900664	264	-1.59	0.41	12	0.20	-252.00	972.00	920	20240221	-56.52	320	20241209	25.00	920	-56.52	20240221	320	25.00	20241209	920	-56.52	20240221	320	25.00	20241209	0.41	N	208710	100	65 억		99747	N	N	0	N	00	N
94	20241213	120936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	407	2	2	0.49	49735876	121738	82.91	408	422	397	526	284	405	408.55	0.15	0	5768	423	413	397	387	371	406	380	66	121	100	280	1	1	65900664	268	-1.62	0.42	12	0.18	-252.00	972.00	920	20240221	-55.76	320	20241209	27.19	920	-55.76	20240221	320	27.19	20241209	920	-55.76	20240221	320	27.19	20241209	0.41	N	208710	100	65 억		99747	N	N	0	N	00	N
95	20241213	110933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	422	17	2	4.20	27498308	66757	45.46	408	422	397	526	284	405	411.92	0.15	0	-6012	423	413	397	387	371	406	380	66	121	100	280	1	1	65900664	278	-1.67	0.43	12	0.10	-252.00	972.00	920	20240221	-54.13	320	20241209	31.88	920	-54.13	20240221	320	31.88	20241209	920	-54.13	20240221	320	31.88	20241209	0.41	N	208710	100	65 억		99747	N	N	0	N	00	N
96	20241213	100924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	403	-2	5	-0.49	4499447	11211	7.64	408	408	397	526	284	405	401.34	0.15	0	284	423	413	397	387	371	406	380	66	121	100	280	1	1	65900664	266	-1.60	0.41	12	0.02	-252.00	972.00	920	20240221	-56.20	320	20241209	25.94	920	-56.20	20240221	320	25.94	20241209	920	-56.20	20240221	320	25.94	20241209	0.41	N	208710	100	65 억		99747	N	N	0	N	00	N
97	20241213	090935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	403	-2	5	-0.49	1732197	4301	2.93	408	408	400	526	284	405	402.74	0.15	0	1725	423	413	397	387	371	406	380	66	121	100	280	1	1	65900664	266	-1.60	0.41	12	0.01	-252.00	972.00	920	20240221	-56.20	320	20241209	25.94	920	-56.20	20240221	320	25.94	20241209	920	-56.20	20240221	320	25.94	20241209	0.41	N	208710	100	65 억		99747	N	N	0	N	00	N
98	20241212	160935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	405	7	2	1.76	58539094	146828	19.73	407	407	381	517	279	398	398.69	0.16	0	-4823	456	427	391	362	326	441	376	66	119	100	270	1	1	65900664	267	-1.61	0.42	12	0.22	-252.00	972.00	920	20240221	-55.98	320	20241209	26.56	920	-55.98	20240221	320	26.56	20241209	920	-55.98	20240221	320	26.56	20241209	0.41	N	208710	100	65 억		104570	N	N	0	N	00	N
99	20241212	150928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	400	2	2	0.50	53549751	134489	18.07	407	407	381	517	279	398	398.17	0.16	0	-2759	456	427	391	362	326	441	376	66	119	100	270	1	1	65900664	264	-1.59	0.41	12	0.20	-252.00	972.00	920	20240221	-56.52	320	20241209	25.00	920	-56.52	20240221	320	25.00	20241209	920	-56.52	20240221	320	25.00	20241209	0.41	N	208710	100	65 억		104570	N	N	0	N	00	N
100	20241212	140926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	397	-1	5	-0.25	49714810	124819	16.77	407	407	381	517	279	398	398.30	0.16	0	-2367	456	427	391	362	326	441	376	66	119	100	270	1	1	65900664	262	-1.58	0.41	12	0.19	-252.00	972.00	920	20240221	-56.85	320	20241209	24.06	920	-56.85	20240221	320	24.06	20241209	920	-56.85	20240221	320	24.06	20241209	0.41	N	208710	100	65 억		104570	N	N	0	N	00	N
101	20241212	130915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	400	2	2	0.50	45437806	114096	15.33	407	407	381	517	279	398	398.24	0.16	0	-2567	456	427	391	362	326	441	376	66	119	100	270	1	1	65900664	264	-1.59	0.41	12	0.17	-252.00	972.00	920	20240221	-56.52	320	20241209	25.00	920	-56.52	20240221	320	25.00	20241209	920	-56.52	20240221	320	25.00	20241209	0.41	N	208710	100	65 억		104570	N	N	0	N	00	N
102	20241212	120910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	397	-1	5	-0.25	41484306	104252	14.01	407	407	381	517	279	398	397.92	0.16	0	-2267	456	427	391	362	326	441	376	66	119	100	270	1	1	65900664	262	-1.58	0.41	12	0.16	-252.00	972.00	920	20240221	-56.85	320	20241209	24.06	920	-56.85	20240221	320	24.06	20241209	920	-56.85	20240221	320	24.06	20241209	0.41	N	208710	100	65 억		104570	N	N	0	N	00	N
103	20241212	110922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	401	3	2	0.75	36883721	92728	12.46	407	407	381	517	279	398	397.76	0.16	0	-928	456	427	391	362	326	441	376	66	119	100	270	1	1	65900664	264	-1.59	0.41	12	0.14	-252.00	972.00	920	20240221	-56.41	320	20241209	25.31	920	-56.41	20240221	320	25.31	20241209	920	-56.41	20240221	320	25.31	20241209	0.41	N	208710	100	65 억		104570	N	N	0	N	00	N
104	20241212	100920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	394	-4	5	-1.01	23937612	60306	8.10	407	407	381	517	279	398	396.94	0.16	0	5721	456	427	391	362	326	441	376	66	119	100	270	1	1	65900664	260	-1.56	0.41	12	0.09	-252.00	972.00	920	20240221	-57.17	320	20241209	23.12	920	-57.17	20240221	320	23.12	20241209	920	-57.17	20240221	320	23.12	20241209	0.41	N	208710	100	65 억		104570	N	N	0	N	00	N
105	20241212	090928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	400	2	2	0.50	5560615	13861	1.86	407	407	400	517	279	398	401.17	0.16	0	134	456	427	391	362	326	441	376	66	119	100	270	1	1	65900664	264	-1.59	0.41	12	0.02	-252.00	972.00	920	20240221	-56.52	320	20241209	25.00	920	-56.52	20240221	320	25.00	20241209	920	-56.52	20240221	320	25.00	20241209	0.41	N	208710	100	65 억		104570	N	N	0	N	00	N
106	20241211	160921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	398	45	2	12.75	290323900	735767	910.20	355	420	355	458	248	353	394.58	0.16	0	1816	371	362	345	336	319	366	340	66	105	100	240	1	1	65900664	262	-1.58	0.41	12	1.12	-252.00	972.00	920	20240221	-56.74	320	20241209	24.38	920	-56.74	20240221	320	24.38	20241209	920	-56.74	20240221	320	24.38	20241209	0.43	N	208710	100	65 억		102882	N	N	0	N	00	N
107	20241211	150910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	394	41	2	11.61	288256070	730543	903.73	355	420	355	458	248	353	394.58	0.16	0	2837	371	362	345	336	319	366	340	66	105	100	240	1	1	65900664	260	-1.56	0.41	12	1.11	-252.00	972.00	920	20240221	-57.17	320	20241209	23.12	920	-57.17	20240221	320	23.12	20241209	920	-57.17	20240221	320	23.12	20241209	0.43	N	208710	100	65 억		102882	N	N	0	N	00	N
108	20241211	140928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	397	44	2	12.46	275024703	697716	863.13	355	420	355	458	248	353	394.18	0.16	0	4420	371	362	345	336	319	366	340	66	105	100	240	1	1	65900664	262	-1.58	0.41	12	1.06	-252.00	972.00	920	20240221	-56.85	320	20241209	24.06	920	-56.85	20240221	320	24.06	20241209	920	-56.85	20240221	320	24.06	20241209	0.43	N	208710	100	65 억		102882	N	N	0	N	00	N
109	20241211	130930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	382	29	2	8.22	259374435	657606	813.51	355	420	355	458	248	353	394.42	0.16	0	2668	371	362	345	336	319	366	340	66	105	100	240	1	1	65900664	252	-1.52	0.39	12	1.00	-252.00	972.00	920	20240221	-58.48	320	20241209	19.38	920	-58.48	20240221	320	19.38	20241209	920	-58.48	20240221	320	19.38	20241209	0.43	N	208710	100	65 억		102882	N	N	0	N	00	N
110	20241211	120931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	396	43	2	12.18	225692251	571905	707.49	355	420	355	458	248	353	394.63	0.16	0	1606	371	362	345	336	319	366	340	66	105	100	240	1	1	65900664	261	-1.57	0.41	12	0.87	-252.00	972.00	920	20240221	-56.96	320	20241209	23.75	920	-56.96	20240221	320	23.75	20241209	920	-56.96	20240221	320	23.75	20241209	0.43	N	208710	100	65 억		102882	N	N	0	N	00	N
111	20241211	110927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	387	34	2	9.63	204110082	517232	639.85	355	420	355	458	248	353	394.62	0.16	0	6523	371	362	345	336	319	366	340	66	105	100	240	1	1	65900664	255	-1.54	0.40	12	0.78	-252.00	972.00	920	20240221	-57.93	320	20241209	20.94	920	-57.93	20240221	320	20.94	20241209	920	-57.93	20240221	320	20.94	20241209	0.43	N	208710	100	65 억		102882	N	N	0	N	00	N
112	20241211	100929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	383	30	2	8.50	37844228	101937	126.10	355	383	355	458	248	353	371.25	0.16	0	1900	371	362	345	336	319	366	340	66	105	100	240	1	1	65900664	252	-1.52	0.39	12	0.15	-252.00	972.00	920	20240221	-58.37	320	20241209	19.69	920	-58.37	20240221	320	19.69	20241209	920	-58.37	20240221	320	19.69	20241209	0.43	N	208710	100	65 억		102882	N	N	0	N	00	N
113	20241211	090933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	360	7	2	1.98	1334824	3740	4.63	355	360	355	458	248	353	356.90	0.16	0	414	371	362	345	336	319	366	340	66	105	100	240	1	1	65900664	237	-1.43	0.37	12	0.01	-252.00	972.00	920	20240221	-60.87	320	20241209	12.50	920	-60.87	20240221	320	12.50	20241209	920	-60.87	20240221	320	12.50	20241209	0.43	N	208710	100	65 억		102882	N	N	0	N	00	N
114	20241210	160920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	353	3	2	0.86	27857697	80804	28.57	346	354	328	455	245	350	344.76	0.16	0	-15	370	360	340	330	310	365	335	66	105	100	240	1	1	65900664	233	-1.40	0.36	12	0.12	-252.00	972.00	920	20240221	-61.63	320	20241209	10.31	920	-61.63	20240221	320	10.31	20241209	920	-61.63	20240221	320	10.31	20241209	0.43	N	208710	100	65 억		102897	N	N	0	N	00	N
115	20241210	150922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	353	3	2	0.86	27455277	79664	28.17	346	354	328	455	245	350	344.64	0.16	0	527	370	360	340	330	310	365	335	66	105	100	240	1	1	65900664	233	-1.40	0.36	12	0.12	-252.00	972.00	920	20240221	-61.63	320	20241209	10.31	920	-61.63	20240221	320	10.31	20241209	920	-61.63	20240221	320	10.31	20241209	0.43	N	208710	100	65 억		102897	N	N	0	N	00	N
116	20241210	140922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	352	2	2	0.57	26791812	77780	27.50	346	353	328	455	245	350	344.46	0.16	0	1277	370	360	340	330	310	365	335	66	105	100	240	1	1	65900664	232	-1.40	0.36	12	0.12	-252.00	972.00	920	20240221	-61.74	320	20241209	10.00	920	-61.74	20240221	320	10.00	20241209	920	-61.74	20240221	320	10.00	20241209	0.43	N	208710	100	65 억		102897	N	N	0	N	00	N
117	20241210	130922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	349	-1	5	-0.29	20992775	61149	21.62	346	353	328	455	245	350	343.31	0.16	0	2787	370	360	340	330	310	365	335	66	105	100	240	1	1	65900664	230	-1.38	0.36	12	0.09	-252.00	972.00	920	20240221	-62.07	320	20241209	9.06	920	-62.07	20240221	320	9.06	20241209	920	-62.07	20240221	320	9.06	20241209	0.43	N	208710	100	65 억		102897	N	N	0	N	00	N
118	20241210	120922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	350	0	3	0.00	16963538	49715	17.58	346	353	328	455	245	350	341.22	0.16	0	3142	370	360	340	330	310	365	335	66	105	100	240	1	1	65900664	231	-1.39	0.36	12	0.08	-252.00	972.00	920	20240221	-61.96	320	20241209	9.38	920	-61.96	20240221	320	9.38	20241209	920	-61.96	20240221	320	9.38	20241209	0.43	N	208710	100	65 억		102897	N	N	0	N	00	N
119	20241210	110921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	353	3	2	0.86	15704175	46137	16.31	346	353	328	455	245	350	340.38	0.16	0	3142	370	360	340	330	310	365	335	66	105	100	240	1	1	65900664	233	-1.40	0.36	12	0.07	-252.00	972.00	920	20240221	-61.63	320	20241209	10.31	920	-61.63	20240221	320	10.31	20241209	920	-61.63	20240221	320	10.31	20241209	0.43	N	208710	100	65 억		102897	N	N	0	N	00	N
120	20241210	100922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	347	-3	5	-0.86	13654290	40281	14.24	346	350	328	455	245	350	338.98	0.16	0	3143	370	360	340	330	310	365	335	66	105	100	240	1	1	65900664	229	-1.38	0.36	12	0.06	-252.00	972.00	920	20240221	-62.28	320	20241209	8.44	920	-62.28	20240221	320	8.44	20241209	920	-62.28	20240221	320	8.44	20241209	0.43	N	208710	100	65 억		102897	N	N	0	N	00	N
121	20241210	090928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	338	-12	5	-3.43	8153698	24393	8.62	346	350	328	455	245	350	334.26	0.16	0	4487	370	360	340	330	310	365	335	66	105	100	240	1	1	65900664	223	-1.34	0.35	12	0.04	-252.00	972.00	920	20240221	-63.26	320	20241209	5.62	920	-63.26	20240221	320	5.62	20241209	920	-63.26	20240221	320	5.62	20241209	0.43	N	208710	100	65 억		102897	N	N	0	N	00	N
122	20241209	160919	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	350	1	2	0.29	94274707	282419	214.09	345	350	320	453	245	349	333.81	0.17	0	-8187	372	360	350	338	328	355	333	66	104	100	240	1	1	65900664	231	-1.39	0.36	12	0.43	-252.00	972.00	920	20240221	-61.96	320	20241209	9.38	920	-61.96	20240221	320	9.38	20241209	920	-61.96	20240221	320	9.38	20241209	0.43	N	208710	100	65 억		109360	N	N	0	N	00	N
123	20241209	150919	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	342	-7	5	-2.01	90671548	272011	206.20	345	350	320	453	245	349	333.34	0.17	0	-2629	372	360	350	338	328	355	333	66	104	100	240	1	1	65900664	225	-1.36	0.35	12	0.41	-252.00	972.00	920	20240221	-62.83	320	20241209	6.88	920	-62.83	20240221	320	6.88	20241209	920	-62.83	20240221	320	6.88	20241209	0.43	N	208710	100	65 억		109360	N	N	0	N	00	N
124	20241209	140921	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	341	-8	5	-2.29	67410947	205057	155.45	345	349	320	453	245	349	328.74	0.17	0	315	372	360	350	338	328	355	333	66	104	100	240	1	1	65900664	225	-1.35	0.35	12	0.31	-252.00	972.00	920	20240221	-62.93	320	20241209	6.56	920	-62.93	20240221	320	6.56	20241209	920	-62.93	20240221	320	6.56	20241209	0.43	N	208710	100	65 억		109360	N	N	0	N	00	N
125	20241209	130923	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	327	-22	5	-6.30	40035991	121144	91.83	345	349	325	453	245	349	330.48	0.17	0	-1423	372	360	350	338	328	355	333	66	104	100	240	1	1	65900664	215	-1.30	0.34	12	0.18	-252.00	972.00	920	20240221	-64.46	325	20241209	0.62	920	-64.46	20240221	325	0.62	20241209	920	-64.46	20240221	325	0.62	20241209	0.43	N	208710	100	65 억		109360	N	N	0	N	00	N
126	20241209	120919	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	340	-9	5	-2.58	19557287	58531	44.37	345	349	327	453	245	349	334.14	0.17	0	-4274	372	360	350	338	328	355	333	66	104	100	240	1	1	65900664	224	-1.35	0.35	12	0.09	-252.00	972.00	920	20240221	-63.04	327	20241209	3.98	920	-63.04	20240221	327	3.98	20241209	920	-63.04	20240221	327	3.98	20241209	0.43	N	208710	100	65 억		109360	N	N	0	N	00	N
127	20241209	110921	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	335	-14	5	-4.01	18674168	55923	42.39	345	349	327	453	245	349	333.93	0.17	0	-4766	372	360	350	338	328	355	333	66	104	100	240	1	1	65900664	221	-1.33	0.34	12	0.08	-252.00	972.00	920	20240221	-63.59	327	20241209	2.45	920	-63.59	20240221	327	2.45	20241209	920	-63.59	20240221	327	2.45	20241209	0.43	N	208710	100	65 억		109360	N	N	0	N	00	N
128	20241209	100918	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	344	-5	5	-1.43	15003611	44872	34.02	345	349	327	453	245	349	334.36	0.17	0	-4612	372	360	350	338	328	355	333	66	104	100	240	1	1	65900664	227	-1.37	0.35	12	0.07	-252.00	972.00	920	20240221	-62.61	327	20241209	5.20	920	-62.61	20240221	327	5.20	20241209	920	-62.61	20240221	327	5.20	20241209	0.43	N	208710	100	65 억		109360	N	N	0	N	00	N
129	20241209	090913	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	335	-14	5	-4.01	2464586	7269	5.51	345	346	335	453	245	349	339.05	0.17	0	-171	372	360	350	338	328	355	333	66	104	100	240	1	1	65900664	221	-1.33	0.34	12	0.01	-252.00	972.00	920	20240221	-63.59	335	20241209	0.00	920	-63.59	20240221	335	0.00	20241209	920	-63.59	20240221	335	0.00	20241209	0.43	N	208710	100	65 억		109360	N	N	0	N	00	N
130	20241206	160911	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	349	-9	5	-2.51	45707372	131446	71.68	350	362	340	465	251	358	347.73	0.18	0	-12318	380	368	359	347	338	364	343	66	107	100	250	1	1	65900664	230	-1.38	0.36	12	0.20	-252.00	972.00	920	20240221	-62.07	340	20241206	2.65	920	-62.07	20240221	340	2.65	20241206	920	-62.07	20240221	340	2.65	20241206	0.43	N	208710	100	65 억		121514	N	N	0	N	00	N
131	20241206	150916	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	347	-11	5	-3.07	44922219	129199	70.46	350	362	340	465	251	358	347.70	0.18	0	-11901	380	368	359	347	338	364	343	66	107	100	250	1	1	65900664	229	-1.38	0.36	12	0.20	-252.00	972.00	920	20240221	-62.28	340	20241206	2.06	920	-62.28	20240221	340	2.06	20241206	920	-62.28	20240221	340	2.06	20241206	0.43	N	208710	100	65 억		121514	N	N	0	N	00	N
132	20241206	140913	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	344	-14	5	-3.91	28547786	81961	44.70	350	362	341	465	251	358	348.31	0.18	0	-7071	380	368	359	347	338	364	343	66	107	100	250	1	1	65900664	227	-1.37	0.35	12	0.12	-252.00	972.00	920	20240221	-62.61	341	20241206	0.88	920	-62.61	20240221	341	0.88	20241206	920	-62.61	20240221	341	0.88	20241206	0.43	N	208710	100	65 억		121514	N	N	0	N	00	N
133	20241206	130914	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	345	-13	5	-3.63	27062854	77648	42.34	350	362	341	465	251	358	348.53	0.18	0	-7071	380	368	359	347	338	364	343	66	107	100	250	1	1	65900664	227	-1.37	0.35	12	0.12	-252.00	972.00	920	20240221	-62.50	341	20241206	1.17	920	-62.50	20240221	341	1.17	20241206	920	-62.50	20240221	341	1.17	20241206	0.43	N	208710	100	65 억		121514	N	N	0	N	00	N
134	20241206	120909	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	344	-14	5	-3.91	23680255	67912	37.03	350	362	341	465	251	358	348.69	0.18	0	-6348	380	368	359	347	338	364	343	66	107	100	250	1	1	65900664	227	-1.37	0.35	12	0.10	-252.00	972.00	920	20240221	-62.61	341	20241206	0.88	920	-62.61	20240221	341	0.88	20241206	920	-62.61	20240221	341	0.88	20241206	0.43	N	208710	100	65 억		121514	N	N	0	N	00	N
135	20241206	110905	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	343	-15	5	-4.19	17309743	49459	26.97	350	362	341	465	251	358	349.98	0.18	0	-2220	380	368	359	347	338	364	343	66	107	100	250	1	1	65900664	226	-1.36	0.35	12	0.08	-252.00	972.00	920	20240221	-62.72	341	20241206	0.59	920	-62.72	20240221	341	0.59	20241206	920	-62.72	20240221	341	0.59	20241206	0.43	N	208710	100	65 억		121514	N	N	0	N	00	N
136	20241206	100906	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	349	-9	5	-2.51	11370284	32133	17.52	350	362	342	465	251	358	353.85	0.18	0	-2041	380	368	359	347	338	364	343	66	107	100	250	1	1	65900664	230	-1.38	0.36	12	0.05	-252.00	972.00	920	20240221	-62.07	342	20241206	2.05	920	-62.07	20240221	342	2.05	20241206	920	-62.07	20240221	342	2.05	20241206	0.43	N	208710	100	65 억		121514	N	N	0	N	00	N
137	20241206	090913	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	357	-1	5	-0.28	1727779	4891	2.67	350	362	349	465	251	358	353.26	0.18	0	331	380	368	359	347	338	364	343	66	107	100	250	1	1	65900664	235	-1.42	0.37	12	0.01	-252.00	972.00	920	20240221	-61.20	349	20241206	2.29	920	-61.20	20240221	349	2.29	20241206	920	-61.20	20240221	349	2.29	20241206	0.43	N	208710	100	65 억		121514	N	N	0	N	00	N
138	20241205	160855	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	358	-12	5	-3.24	65897183	183376	399.18	368	371	350	481	259	370	359.36	0.20	0	-8536	383	376	372	365	361	374	363	66	111	100	250	1	1	65900664	236	-1.42	0.37	12	0.28	-252.00	972.00	920	20240221	-61.09	350	20241205	2.29	920	-61.09	20240221	350	2.29	20241205	920	-61.09	20240221	350	2.29	20241205	0.44	N	208710	100	65 억		130050	N	N	0	N	00	N
139	20241205	150901	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	361	-9	5	-2.43	65844900	183230	398.86	368	371	350	481	259	370	359.36	0.20	0	-8536	383	376	372	365	361	374	363	66	111	100	250	1	1	65900664	238	-1.43	0.37	12	0.28	-252.00	972.00	920	20240221	-60.76	350	20241205	3.14	920	-60.76	20240221	350	3.14	20241205	920	-60.76	20240221	350	3.14	20241205	0.44	N	208710	100	65 억		130050	N	N	0	N	00	N
140	20241205	140847	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	363	-7	5	-1.89	53737558	149279	324.96	368	371	350	481	259	370	359.98	0.20	0	-5975	383	376	372	365	361	374	363	66	111	100	250	1	1	65900664	239	-1.44	0.37	12	0.23	-252.00	972.00	920	20240221	-60.54	350	20241205	3.71	920	-60.54	20240221	350	3.71	20241205	920	-60.54	20240221	350	3.71	20241205	0.44	N	208710	100	65 억		130050	N	N	0	N	00	N
141	20241205	130857	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	359	-11	5	-2.97	39297651	108526	236.24	368	371	358	481	259	370	362.10	0.20	0	2096	383	376	372	365	361	374	363	66	111	100	250	1	1	65900664	237	-1.42	0.37	12	0.16	-252.00	972.00	920	20240221	-60.98	358	20241205	0.28	920	-60.98	20240221	358	0.28	20241205	920	-60.98	20240221	358	0.28	20241205	0.44	N	208710	100	65 억		130050	N	N	0	N	00	N
142	20241205	120857	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	366	-4	5	-1.08	31131836	85853	186.89	368	371	360	481	259	370	362.62	0.20	0	2582	383	376	372	365	361	374	363	66	111	100	250	1	1	65900664	241	-1.45	0.38	12	0.13	-252.00	972.00	920	20240221	-60.22	360	20241205	1.67	920	-60.22	20240221	360	1.67	20241205	920	-60.22	20240221	360	1.67	20241205	0.44	N	208710	100	65 억		130050	N	N	0	N	00	N
143	20241205	110855	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	365	-5	5	-1.35	30187336	83268	181.26	368	371	360	481	259	370	362.53	0.20	0	2542	383	376	372	365	361	374	363	66	111	100	250	1	1	65900664	241	-1.45	0.38	12	0.13	-252.00	972.00	920	20240221	-60.33	360	20241205	1.39	920	-60.33	20240221	360	1.39	20241205	920	-60.33	20240221	360	1.39	20241205	0.44	N	208710	100	65 억		130050	N	N	0	N	00	N
144	20241205	100852	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	370	0	3	0.00	20909181	57595	125.38	368	371	360	481	259	370	363.04	0.20	0	-811	383	376	372	365	361	374	363	66	111	100	250	1	1	65900664	244	-1.47	0.38	12	0.09	-252.00	972.00	920	20240221	-59.78	360	20241205	2.78	920	-59.78	20240221	360	2.78	20241205	920	-59.78	20240221	360	2.78	20241205	0.44	N	208710	100	65 억		130050	N	N	0	N	00	N
145	20241205	090900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	367	-3	5	-0.81	504617	1372	2.99	368	368	367	481	259	370	367.80	0.20	0	-411	383	376	372	365	361	374	363	66	111	100	250	1	1	65900664	242	-1.46	0.38	12	0.00	-252.00	972.00	920	20240221	-60.11	365	20241202	0.55	920	-60.11	20240221	365	0.55	20241202	920	-60.11	20240221	365	0.55	20241202	0.44	N	208710	100	65 억		130050	N	N	0	N	00	N
146	20241204	160841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	370	-5	5	-1.33	17029722	45937	65.47	375	379	368	487	263	375	370.72	0.20	0	-3809	389	382	376	369	363	379	366	66	112	100	260	1	1	65900664	244	-1.47	0.38	12	0.07	-252.00	972.00	920	20240221	-59.78	365	20241202	1.37	920	-59.78	20240221	365	1.37	20241202	920	-59.78	20240221	365	1.37	20241202	0.45	N	208710	100	65 억		133859	N	N	0	N	00	N
147	20241204	150841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	371	-4	5	-1.07	15864044	42782	60.98	375	379	368	487	263	375	370.81	0.20	0	-3571	389	382	376	369	363	379	366	66	112	100	260	1	1	65900664	244	-1.47	0.38	12	0.06	-252.00	972.00	920	20240221	-59.67	365	20241202	1.64	920	-59.67	20240221	365	1.64	20241202	920	-59.67	20240221	365	1.64	20241202	0.45	N	208710	100	65 억		133859	N	N	0	N	00	N
148	20241204	140843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	369	-6	5	-1.60	14560372	39250	55.94	375	379	368	487	263	375	370.96	0.20	0	-2993	389	382	376	369	363	379	366	66	112	100	260	1	1	65900664	243	-1.46	0.38	12	0.06	-252.00	972.00	920	20240221	-59.89	365	20241202	1.10	920	-59.89	20240221	365	1.10	20241202	920	-59.89	20240221	365	1.10	20241202	0.45	N	208710	100	65 억		133859	N	N	0	N	00	N
149	20241204	130837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	371	-4	5	-1.07	11855906	31957	45.55	375	379	368	487	263	375	371.00	0.20	0	-2839	389	382	376	369	363	379	366	66	112	100	260	1	1	65900664	244	-1.47	0.38	12	0.05	-252.00	972.00	920	20240221	-59.67	365	20241202	1.64	920	-59.67	20240221	365	1.64	20241202	920	-59.67	20240221	365	1.64	20241202	0.45	N	208710	100	65 억		133859	N	N	0	N	00	N
150	20241204	120831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	371	-4	5	-1.07	11386310	30691	43.74	375	379	368	487	263	375	371.00	0.20	0	-2839	389	382	376	369	363	379	366	66	112	100	260	1	1	65900664	244	-1.47	0.38	12	0.05	-252.00	972.00	920	20240221	-59.67	365	20241202	1.64	920	-59.67	20240221	365	1.64	20241202	920	-59.67	20240221	365	1.64	20241202	0.45	N	208710	100	65 억		133859	N	N	0	N	00	N
151	20241204	110825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	368	-7	5	-1.87	8950216	24086	34.33	375	379	368	487	263	375	371.59	0.20	0	-1492	389	382	376	369	363	379	366	66	112	100	260	1	1	65900664	243	-1.46	0.38	12	0.04	-252.00	972.00	920	20240221	-60.00	365	20241202	0.82	920	-60.00	20240221	365	0.82	20241202	920	-60.00	20240221	365	0.82	20241202	0.45	N	208710	100	65 억		133859	N	N	0	N	00	N
152	20241204	100829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	375	0	3	0.00	3965273	10570	15.06	375	379	372	487	263	375	375.14	0.20	0	-1729	389	382	376	369	363	379	366	66	112	100	260	1	1	65900664	247	-1.49	0.39	12	0.02	-252.00	972.00	920	20240221	-59.24	365	20241202	2.74	920	-59.24	20240221	365	2.74	20241202	920	-59.24	20240221	365	2.74	20241202	0.45	N	208710	100	65 억		133859	N	N	0	N	00	N
153	20241204	090846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	375	0	3	0.00	2467123	6579	9.38	375	375	374	487	263	375	375.00	0.20	0	-794	389	382	376	369	363	379	366	66	112	100	260	1	1	65900664	247	-1.49	0.39	12	0.01	-252.00	972.00	920	20240221	-59.24	365	20241202	2.74	920	-59.24	20240221	365	2.74	20241202	920	-59.24	20240221	365	2.74	20241202	0.45	N	208710	100	65 억		133859	N	N	0	N	00	N
154	20241203	160918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	375	-6	5	-1.57	26426380	70145	36.07	381	383	370	495	267	381	376.74	0.21	0	-6813	453	417	391	355	329	435	373	66	114	100	260	1	1	65900664	247	-1.49	0.39	12	0.11	-252.00	972.00	920	20240221	-59.24	365	20241202	2.74	920	-59.24	20240221	365	2.74	20241202	920	-59.24	20240221	365	2.74	20241202	0.45	N	208710	100	65 억		140672	N	N	0	N	00	N
155	20241203	150954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	377	-4	5	-1.05	20927635	55515	28.55	381	383	370	495	267	381	376.97	0.21	0	4403	453	417	391	355	329	435	373	66	114	100	260	1	1	65900664	248	-1.50	0.39	12	0.08	-252.00	972.00	920	20240221	-59.02	365	20241202	3.29	920	-59.02	20240221	365	3.29	20241202	920	-59.02	20240221	365	3.29	20241202	0.45	N	208710	100	65 억		140672	N	N	0	N	00	N
156	20241203	140935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	381	0	3	0.00	10165301	26817	13.79	381	383	377	495	267	381	379.06	0.21	0	-1949	453	417	391	355	329	435	373	66	114	100	260	1	1	65900664	251	-1.51	0.39	12	0.04	-252.00	972.00	920	20240221	-58.59	365	20241202	4.38	920	-58.59	20240221	365	4.38	20241202	920	-58.59	20240221	365	4.38	20241202	0.45	N	208710	100	65 억		140672	N	N	0	N	00	N
157	20241203	130937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	380	-1	5	-0.26	9525566	25131	12.92	381	383	377	495	267	381	379.04	0.21	0	-1609	453	417	391	355	329	435	373	66	114	100	260	1	1	65900664	250	-1.51	0.39	12	0.04	-252.00	972.00	920	20240221	-58.70	365	20241202	4.11	920	-58.70	20240221	365	4.11	20241202	920	-58.70	20240221	365	4.11	20241202	0.45	N	208710	100	65 억		140672	N	N	0	N	00	N
158	20241203	120948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	381	0	3	0.00	7918191	20876	10.74	381	383	377	495	267	381	379.30	0.21	0	-562	453	417	391	355	329	435	373	66	114	100	260	1	1	65900664	251	-1.51	0.39	12	0.03	-252.00	972.00	920	20240221	-58.59	365	20241202	4.38	920	-58.59	20240221	365	4.38	20241202	920	-58.59	20240221	365	4.38	20241202	0.45	N	208710	100	65 억		140672	N	N	0	N	00	N
159	20241203	110931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	381	0	3	0.00	4584822	12059	6.20	381	383	378	495	267	381	380.20	0.21	0	-301	453	417	391	355	329	435	373	66	114	100	260	1	1	65900664	251	-1.51	0.39	12	0.02	-252.00	972.00	920	20240221	-58.59	365	20241202	4.38	920	-58.59	20240221	365	4.38	20241202	920	-58.59	20240221	365	4.38	20241202	0.45	N	208710	100	65 억		140672	N	N	0	N	00	N
160	20241203	100915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	381	0	3	0.00	4445357	11693	6.01	381	383	378	495	267	381	380.17	0.21	0	-243	453	417	391	355	329	435	373	66	114	100	260	1	1	65900664	251	-1.51	0.39	12	0.02	-252.00	972.00	920	20240221	-58.59	365	20241202	4.38	920	-58.59	20240221	365	4.38	20241202	920	-58.59	20240221	365	4.38	20241202	0.45	N	208710	100	65 억		140672	N	N	0	N	00	N
161	20241203	090906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	381	0	3	0.00	416432	1093	0.56	381	381	380	495	267	381	381.00	0.21	0	-33	453	417	391	355	329	435	373	66	114	100	260	1	1	65900664	251	-1.51	0.39	12	0.00	-252.00	972.00	920	20240221	-58.59	365	20241202	4.38	920	-58.59	20240221	365	4.38	20241202	920	-58.59	20240221	365	4.38	20241202	0.45	N	208710	100	65 억		140672	N	N	0	N	00	N
162	20241202	160853	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	381	3	2	0.79	75593608	194301	334.29	365	427	365	491	265	378	389.05	0.23	0	-9052	397	387	381	371	365	384	368	66	113	100	260	1	1	65900664	251	-1.51	0.39	12	0.29	-252.00	972.00	920	20240221	-58.59	365	20241202	4.38	920	-58.59	20240221	365	4.38	20241202	920	-58.59	20240221	365	4.38	20241202	0.46	N	208710	100	65 억		149724	N	N	0	N	00	N
163	20241202	151000	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	375	-3	5	-0.79	73371116	188436	324.20	365	427	365	491	265	378	389.37	0.23	0	-5143	397	387	381	371	365	384	368	66	113	100	260	1	1	65900664	247	-1.49	0.39	12	0.29	-252.00	972.00	920	20240221	-59.24	365	20241202	2.74	920	-59.24	20240221	365	2.74	20241202	920	-59.24	20240221	365	2.74	20241202	0.46	N	208710	100	65 억		149724	N	N	0	N	00	N
164	20241202	140921	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	374	-4	5	-1.06	67469744	172603	296.96	365	427	365	491	265	378	390.90	0.23	0	-6276	397	387	381	371	365	384	368	66	113	100	260	1	1	65900664	246	-1.48	0.38	12	0.26	-252.00	972.00	920	20240221	-59.35	365	20241202	2.47	920	-59.35	20240221	365	2.47	20241202	920	-59.35	20240221	365	2.47	20241202	0.46	N	208710	100	65 억		149724	N	N	0	N	00	N
165	20241202	130903	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	375	-3	5	-0.79	62390354	159043	273.63	365	427	365	491	265	378	392.29	0.23	0	-3264	397	387	381	371	365	384	368	66	113	100	260	1	1	65900664	247	-1.49	0.39	12	0.24	-252.00	972.00	920	20240221	-59.24	365	20241202	2.74	920	-59.24	20240221	365	2.74	20241202	920	-59.24	20240221	365	2.74	20241202	0.46	N	208710	100	65 억		149724	N	N	0	N	00	N
166	20241202	120924	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	381	3	2	0.79	51859214	130948	225.29	365	427	365	491	265	378	396.03	0.23	0	-4673	397	387	381	371	365	384	368	66	113	100	260	1	1	65900664	251	-1.51	0.39	12	0.20	-252.00	972.00	920	20240221	-58.59	365	20241202	4.38	920	-58.59	20240221	365	4.38	20241202	920	-58.59	20240221	365	4.38	20241202	0.46	N	208710	100	65 억		149724	N	N	0	N	00	N
167	20241202	110833	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	383	5	2	1.32	48678688	122644	211.01	365	427	365	491	265	378	396.91	0.23	0	-2741	397	387	381	371	365	384	368	66	113	100	260	1	1	65900664	252	-1.52	0.39	12	0.19	-252.00	972.00	920	20240221	-58.37	365	20241202	4.93	920	-58.37	20240221	365	4.93	20241202	920	-58.37	20240221	365	4.93	20241202	0.46	N	208710	100	65 억		149724	N	N	0	N	00	N
168	20241202	100846	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	385	7	2	1.85	44307540	111189	191.30	365	427	365	491	265	378	398.49	0.23	0	-4428	397	387	381	371	365	384	368	66	113	100	260	1	1	65900664	254	-1.53	0.40	12	0.17	-252.00	972.00	920	20240221	-58.15	365	20241202	5.48	920	-58.15	20240221	365	5.48	20241202	920	-58.15	20240221	365	5.48	20241202	0.46	N	208710	100	65 억		149724	N	N	0	N	00	N
169	20241202	090841	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	379	1	2	0.26	4089730	10938	18.82	365	384	365	491	265	378	373.90	0.23	0	-1055	397	387	381	371	365	384	368	66	113	100	260	1	1	65900664	250	-1.50	0.39	12	0.02	-252.00	972.00	920	20240221	-58.80	365	20241202	3.84	920	-58.80	20240221	365	3.84	20241202	920	-58.80	20240221	365	3.84	20241202	0.46	N	208710	100	65 억		149724	N	N	0	N	00	N