KissMeData/092190/price/prices-20241201.csv

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
20241231,160749,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3060,-115,5,-3.62,405983425,132202,6.04,3070,3165,3050,4125,2225,3175,3071.83,0.00,0,-1981,4261,3717,3431,2887,2601,3575,2745,229,950,500,2280,5,1,45868383,1404,-1.33,5.15,12,0.29,-2297.00,594.00,5160,20240718,-40.70,2790,20240702,9.68,5160,-40.70,20240718,2790,9.68,20240702,5160,-40.70,20240718,2790,9.68,20240702,0.07,N,092190,500,229 억,,0,N,N,0,N,00,N
20241231,150743,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3060,-115,5,-3.62,405983425,132202,6.04,3070,3165,3050,4125,2225,3175,3071.83,0.00,0,-1981,4261,3717,3431,2887,2601,3575,2745,229,950,500,2280,5,1,45868383,1404,-1.33,5.15,12,0.29,-2297.00,594.00,5160,20240718,-40.70,2790,20240702,9.68,5160,-40.70,20240718,2790,9.68,20240702,5160,-40.70,20240718,2790,9.68,20240702,0.07,N,092190,500,229 억,,0,N,N,0,N,00,N
20241231,140748,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3060,-115,5,-3.62,405983425,132202,6.04,3070,3165,3050,4125,2225,3175,3071.83,0.00,0,-1981,4261,3717,3431,2887,2601,3575,2745,229,950,500,2280,5,1,45868383,1404,-1.33,5.15,12,0.29,-2297.00,594.00,5160,20240718,-40.70,2790,20240702,9.68,5160,-40.70,20240718,2790,9.68,20240702,5160,-40.70,20240718,2790,9.68,20240702,0.07,N,092190,500,229 억,,0,N,N,0,N,00,N
20241231,130749,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3060,-115,5,-3.62,405983425,132202,6.04,3070,3165,3050,4125,2225,3175,3071.83,0.00,0,-1981,4261,3717,3431,2887,2601,3575,2745,229,950,500,2280,5,1,45868383,1404,-1.33,5.15,12,0.29,-2297.00,594.00,5160,20240718,-40.70,2790,20240702,9.68,5160,-40.70,20240718,2790,9.68,20240702,5160,-40.70,20240718,2790,9.68,20240702,0.07,N,092190,500,229 억,,0,N,N,0,N,00,N
20241231,120749,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3060,-115,5,-3.62,405983425,132202,6.04,3070,3165,3050,4125,2225,3175,3071.83,0.00,0,-1981,4261,3717,3431,2887,2601,3575,2745,229,950,500,2280,5,1,45868383,1404,-1.33,5.15,12,0.29,-2297.00,594.00,5160,20240718,-40.70,2790,20240702,9.68,5160,-40.70,20240718,2790,9.68,20240702,5160,-40.70,20240718,2790,9.68,20240702,0.07,N,092190,500,229 억,,0,N,N,0,N,00,N
20241231,110748,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3060,-115,5,-3.62,405983425,132202,6.04,3070,3165,3050,4125,2225,3175,3071.83,0.00,0,-1981,4261,3717,3431,2887,2601,3575,2745,229,950,500,2280,5,1,45868383,1404,-1.33,5.15,12,0.29,-2297.00,594.00,5160,20240718,-40.70,2790,20240702,9.68,5160,-40.70,20240718,2790,9.68,20240702,5160,-40.70,20240718,2790,9.68,20240702,0.07,N,092190,500,229 억,,0,N,N,0,N,00,N
20241231,100742,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3060,-115,5,-3.62,405983425,132202,6.04,3070,3165,3050,4125,2225,3175,3071.83,0.00,0,-1981,4261,3717,3431,2887,2601,3575,2745,229,950,500,2280,5,1,45868383,1404,-1.33,5.15,12,0.29,-2297.00,594.00,5160,20240718,-40.70,2790,20240702,9.68,5160,-40.70,20240718,2790,9.68,20240702,5160,-40.70,20240718,2790,9.68,20240702,0.07,N,092190,500,229 억,,0,N,N,0,N,00,N
20241231,090751,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3060,-115,5,-3.62,405983425,132202,6.04,3070,3165,3050,4125,2225,3175,3071.83,0.00,0,-1981,4261,3717,3431,2887,2601,3575,2745,229,950,500,2280,5,1,45868383,1404,-1.33,5.15,12,0.29,-2297.00,594.00,5160,20240718,-40.70,2790,20240702,9.68,5160,-40.70,20240718,2790,9.68,20240702,5160,-40.70,20240718,2790,9.68,20240702,0.07,N,092190,500,229 억,,0,N,N,0,N,00,N
20241230,160745,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3060,-115,5,-3.62,397284545,129332,5.91,3070,3165,3050,4125,2225,3175,3071.83,0.00,0,-1981,4261,3717,3431,2887,2601,3575,2745,229,950,500,2280,5,1,45868383,1404,-1.33,5.15,12,0.28,-2297.00,594.00,5160,20240718,-40.70,2790,20240702,9.68,5160,-40.70,20240718,2790,9.68,20240702,5160,-40.70,20240718,2790,9.68,20240702,0.07,N,092190,500,229 억,,0,N,N,0,N,00,N
20241230,150748,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3060,-115,5,-3.62,360932335,117452,5.37,3070,3165,3050,4125,2225,3175,3073.02,0.00,0,6806,4261,3717,3431,2887,2601,3575,2745,229,950,500,2280,5,1,45868383,1404,-1.33,5.15,12,0.26,-2297.00,594.00,5160,20240718,-40.70,2790,20240702,9.68,5160,-40.70,20240718,2790,9.68,20240702,5160,-40.70,20240718,2790,9.68,20240702,0.07,N,092190,500,229 억,,0,N,N,0,N,00,N
20241230,140748,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3065,-110,5,-3.46,341894265,111230,5.08,3070,3165,3050,4125,2225,3175,3073.76,0.00,0,7510,4261,3717,3431,2887,2601,3575,2745,229,950,500,2280,5,1,45868383,1406,-1.33,5.16,12,0.24,-2297.00,594.00,5160,20240718,-40.60,2790,20240702,9.86,5160,-40.60,20240718,2790,9.86,20240702,5160,-40.60,20240718,2790,9.86,20240702,0.07,N,092190,500,229 억,,0,N,N,0,N,00,N
20241230,130747,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3060,-115,5,-3.62,313559855,101990,4.66,3070,3165,3050,4125,2225,3175,3074.42,0.00,0,9481,4261,3717,3431,2887,2601,3575,2745,229,950,500,2280,5,1,45868383,1404,-1.33,5.15,12,0.22,-2297.00,594.00,5160,20240718,-40.70,2790,20240702,9.68,5160,-40.70,20240718,2790,9.68,20240702,5160,-40.70,20240718,2790,9.68,20240702,0.07,N,092190,500,229 억,,0,N,N,0,N,00,N
20241230,120744,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3055,-120,5,-3.78,284943365,92616,4.23,3070,3165,3050,4125,2225,3175,3076.61,0.00,0,10550,4261,3717,3431,2887,2601,3575,2745,229,950,500,2280,5,1,45868383,1401,-1.33,5.14,12,0.20,-2297.00,594.00,5160,20240718,-40.79,2790,20240702,9.50,5160,-40.79,20240718,2790,9.50,20240702,5160,-40.79,20240718,2790,9.50,20240702,0.07,N,092190,500,229 억,,0,N,N,0,N,00,N
20241230,110746,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3060,-115,5,-3.62,252009365,81840,3.74,3070,3165,3050,4125,2225,3175,3079.29,0.00,0,14086,4261,3717,3431,2887,2601,3575,2745,229,950,500,2280,5,1,45868383,1404,-1.33,5.15,12,0.18,-2297.00,594.00,5160,20240718,-40.70,2790,20240702,9.68,5160,-40.70,20240718,2790,9.68,20240702,5160,-40.70,20240718,2790,9.68,20240702,0.07,N,092190,500,229 억,,0,N,N,0,N,00,N
20241230,100746,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3090,-85,5,-2.68,163320825,52923,2.42,3070,3165,3050,4125,2225,3175,3086.01,0.00,0,11331,4261,3717,3431,2887,2601,3575,2745,229,950,500,2280,5,1,45868383,1417,-1.35,5.20,12,0.12,-2297.00,594.00,5160,20240718,-40.12,2790,20240702,10.75,5160,-40.12,20240718,2790,10.75,20240702,5160,-40.12,20240718,2790,10.75,20240702,0.07,N,092190,500,229 억,,0,N,N,0,N,00,N
20241230,090748,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3085,-90,5,-2.83,64739145,21080,0.96,3070,3110,3050,4125,2225,3175,3071.11,0.00,0,3484,4261,3717,3431,2887,2601,3575,2745,229,950,500,2280,5,1,45868383,1415,-1.34,5.19,12,0.05,-2297.00,594.00,5160,20240718,-40.21,2790,20240702,10.57,5160,-40.21,20240718,2790,10.57,20240702,5160,-40.21,20240718,2790,10.57,20240702,0.07,N,092190,500,229 억,,0,N,N,0,N,00,N
20241227,160743,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3175,115,2,3.76,7982388300,2171016,8785.27,3975,3975,3145,3975,2145,3060,3676.96,0.00,0,-60661,3106,3082,3061,3037,3016,3072,3027,229,915,500,2200,5,1,45868383,1456,-1.38,5.35,12,4.73,-2297.00,594.00,5160,20240718,-38.47,2790,20240702,13.80,5160,-38.47,20240718,2790,13.80,20240702,5160,-38.47,20240718,2790,13.80,20240702,0.06,N,092190,500,229 억,,0,N,N,0,N,00,N
20241227,150742,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3210,150,2,4.90,7929403005,2154349,8717.83,3975,3975,3145,3975,2145,3060,3680.65,0.00,0,-58415,3106,3082,3061,3037,3016,3072,3027,229,915,500,2200,5,1,45868383,1472,-1.40,5.40,12,4.70,-2297.00,594.00,5160,20240718,-37.79,2790,20240702,15.05,5160,-37.79,20240718,2790,15.05,20240702,5160,-37.79,20240718,2790,15.05,20240702,0.06,N,092190,500,229 억,,0,N,N,0,N,00,N
20241227,140744,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3290,230,2,7.52,7721873195,2089717,8456.28,3975,3975,3250,3975,2145,3060,3695.18,0.00,0,-60004,3106,3082,3061,3037,3016,3072,3027,229,915,500,2200,5,1,45868383,1509,-1.43,5.54,12,4.56,-2297.00,594.00,5160,20240718,-36.24,2790,20240702,17.92,5160,-36.24,20240718,2790,17.92,20240702,5160,-36.24,20240718,2790,17.92,20240702,0.06,N,092190,500,229 억,,0,N,N,0,N,00,N
20241227,130744,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3390,330,2,10.78,7462955515,2011596,8140.16,3975,3975,3310,3975,2145,3060,3709.97,0.00,0,-59046,3106,3082,3061,3037,3016,3072,3027,229,915,500,2200,5,1,45868383,1555,-1.48,5.71,12,4.39,-2297.00,594.00,5160,20240718,-34.30,2790,20240702,21.51,5160,-34.30,20240718,2790,21.51,20240702,5160,-34.30,20240718,2790,21.51,20240702,0.06,N,092190,500,229 억,,0,N,N,0,N,00,N
20241227,120745,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3485,425,2,13.89,7077599695,1899237,7685.48,3975,3975,3350,3975,2145,3060,3726.55,0.00,0,-59774,3106,3082,3061,3037,3016,3072,3027,229,915,500,2200,5,1,45868383,1599,-1.52,5.87,12,4.14,-2297.00,594.00,5160,20240718,-32.46,2790,20240702,24.91,5160,-32.46,20240718,2790,24.91,20240702,5160,-32.46,20240718,2790,24.91,20240702,0.06,N,092190,500,229 억,,0,N,N,0,N,00,N
20241227,110742,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3575,515,2,16.83,6746649410,1806846,7311.61,3975,3975,3350,3975,2145,3060,3733.94,0.00,0,-56330,3106,3082,3061,3037,3016,3072,3027,229,915,500,2200,5,1,45868383,1640,-1.56,6.02,12,3.94,-2297.00,594.00,5160,20240718,-30.72,2790,20240702,28.14,5160,-30.72,20240718,2790,28.14,20240702,5160,-30.72,20240718,2790,28.14,20240702,0.06,N,092190,500,229 억,,0,N,N,0,N,00,N
20241227,100741,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3645,585,2,19.12,5692207015,1515807,6133.89,3975,3975,3350,3975,2145,3060,3755.23,0.00,0,-49111,3106,3082,3061,3037,3016,3072,3027,229,915,500,2200,5,1,45868383,1672,-1.59,6.14,12,3.30,-2297.00,594.00,5160,20240718,-29.36,2790,20240702,30.65,5160,-29.36,20240718,2790,30.65,20240702,5160,-29.36,20240718,2790,30.65,20240702,0.06,N,092190,500,229 억,,0,N,N,0,N,00,N
20241227,090746,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3580,520,2,16.99,2119868780,538710,2179.95,3975,3975,3580,3975,2145,3060,3935.08,0.00,0,1738,3106,3082,3061,3037,3016,3072,3027,229,915,500,2200,5,1,45868383,1642,-1.56,6.03,12,1.17,-2297.00,594.00,5160,20240718,-30.62,2790,20240702,28.32,5160,-30.62,20240718,2790,28.32,20240702,5160,-30.62,20240718,2790,28.32,20240702,0.06,N,092190,500,229 억,,0,Y,N,0,N,00,N
20241226,160739,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3060,15,2,0.49,40264085,13156,208.56,3065,3085,3040,3955,2135,3045,3060.51,0.00,0,791,3118,3081,3053,3016,2988,3067,3002,229,910,500,2190,5,1,45868383,1404,-1.33,5.15,12,0.03,-2297.00,594.00,5160,20240718,-40.70,2790,20240702,9.68,5160,-40.70,20240718,2790,9.68,20240702,5160,-40.70,20240718,2790,9.68,20240702,0.06,N,092190,500,229 억,,0,N,N,0,N,00,N
20241226,150736,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3070,25,2,0.82,39370265,12864,203.93,3065,3085,3040,3955,2135,3045,3060.50,0.00,0,1041,3118,3081,3053,3016,2988,3067,3002,229,910,500,2190,5,1,45868383,1408,-1.34,5.17,12,0.03,-2297.00,594.00,5160,20240718,-40.50,2790,20240702,10.04,5160,-40.50,20240718,2790,10.04,20240702,5160,-40.50,20240718,2790,10.04,20240702,0.06,N,092190,500,229 억,,0,N,N,0,N,00,N
20241226,140735,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3050,5,2,0.16,31490670,10275,162.89,3065,3085,3040,3955,2135,3045,3064.79,0.00,0,413,3118,3081,3053,3016,2988,3067,3002,229,910,500,2190,5,1,45868383,1399,-1.33,5.13,12,0.02,-2297.00,594.00,5160,20240718,-40.89,2790,20240702,9.32,5160,-40.89,20240718,2790,9.32,20240702,5160,-40.89,20240718,2790,9.32,20240702,0.06,N,092190,500,229 억,,0,N,N,0,N,00,N
20241226,130737,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3055,10,2,0.33,30803120,10050,159.32,3065,3085,3040,3955,2135,3045,3064.99,0.00,0,330,3118,3081,3053,3016,2988,3067,3002,229,910,500,2190,5,1,45868383,1401,-1.33,5.14,12,0.02,-2297.00,594.00,5160,20240718,-40.79,2790,20240702,9.50,5160,-40.79,20240718,2790,9.50,20240702,5160,-40.79,20240718,2790,9.50,20240702,0.06,N,092190,500,229 억,,0,N,N,0,N,00,N
20241226,120734,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3050,5,2,0.16,29979165,9781,155.06,3065,3085,3040,3955,2135,3045,3065.04,0.00,0,182,3118,3081,3053,3016,2988,3067,3002,229,910,500,2190,5,1,45868383,1399,-1.33,5.13,12,0.02,-2297.00,594.00,5160,20240718,-40.89,2790,20240702,9.32,5160,-40.89,20240718,2790,9.32,20240702,5160,-40.89,20240718,2790,9.32,20240702,0.06,N,092190,500,229 억,,0,N,N,0,N,00,N
20241226,110735,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3075,30,2,0.99,16596380,5404,85.67,3065,3085,3040,3955,2135,3045,3071.13,0.00,0,120,3118,3081,3053,3016,2988,3067,3002,229,910,500,2190,5,1,45868383,1410,-1.34,5.18,12,0.01,-2297.00,594.00,5160,20240718,-40.41,2790,20240702,10.22,5160,-40.41,20240718,2790,10.22,20240702,5160,-40.41,20240718,2790,10.22,20240702,0.06,N,092190,500,229 억,,0,N,N,0,N,00,N
20241226,100736,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3070,25,2,0.82,3668535,1194,18.93,3065,3080,3040,3955,2135,3045,3072.47,0.00,0,-162,3118,3081,3053,3016,2988,3067,3002,229,910,500,2190,5,1,45868383,1408,-1.34,5.17,12,0.00,-2297.00,594.00,5160,20240718,-40.50,2790,20240702,10.04,5160,-40.50,20240718,2790,10.04,20240702,5160,-40.50,20240718,2790,10.04,20240702,0.06,N,092190,500,229 억,,0,N,N,0,N,00,N
20241226,090738,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3065,20,2,0.66,49040,16,0.25,3065,3065,3065,3955,2135,3045,3065.00,0.00,0,-1,3118,3081,3053,3016,2988,3067,3002,229,910,500,2190,5,1,45868383,1406,-1.33,5.16,12,0.00,-2297.00,594.00,5160,20240718,-40.60,2790,20240702,9.86,5160,-40.60,20240718,2790,9.86,20240702,5160,-40.60,20240718,2790,9.86,20240702,0.06,N,092190,500,229 억,,0,N,N,0,N,00,N
20241224,160737,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3045,-5,5,-0.16,19299060,6308,26.00,3050,3090,3025,3965,2135,3050,3059.47,0.00,0,-670,3170,3110,3020,2960,2870,3065,2915,229,915,500,2190,5,1,45868383,1397,-1.33,5.13,12,0.01,-2297.00,594.00,5160,20240718,-40.99,2790,20240702,9.14,5160,-40.99,20240718,2790,9.14,20240702,5160,-40.99,20240718,2790,9.14,20240702,0.06,N,092190,500,229 억,,0,N,N,0,N,00,N
20241224,150736,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3035,-15,5,-0.49,15315270,4998,20.60,3050,3090,3035,3965,2135,3050,3064.28,0.00,0,-617,3170,3110,3020,2960,2870,3065,2915,229,915,500,2190,5,1,45868383,1392,-1.32,5.11,12,0.01,-2297.00,594.00,5160,20240718,-41.18,2790,20240702,8.78,5160,-41.18,20240718,2790,8.78,20240702,5160,-41.18,20240718,2790,8.78,20240702,0.06,N,092190,500,229 억,,0,N,N,0,N,00,N
20241224,140735,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3045,-5,5,-0.16,14579320,4756,19.60,3050,3090,3035,3965,2135,3050,3065.46,0.00,0,-601,3170,3110,3020,2960,2870,3065,2915,229,915,500,2190,5,1,45868383,1397,-1.33,5.13,12,0.01,-2297.00,594.00,5160,20240718,-40.99,2790,20240702,9.14,5160,-40.99,20240718,2790,9.14,20240702,5160,-40.99,20240718,2790,9.14,20240702,0.06,N,092190,500,229 억,,0,N,N,0,N,00,N
20241224,130736,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3055,5,2,0.16,13803370,4502,18.56,3050,3090,3035,3965,2135,3050,3066.05,0.00,0,-615,3170,3110,3020,2960,2870,3065,2915,229,915,500,2190,5,1,45868383,1401,-1.33,5.14,12,0.01,-2297.00,594.00,5160,20240718,-40.79,2790,20240702,9.50,5160,-40.79,20240718,2790,9.50,20240702,5160,-40.79,20240718,2790,9.50,20240702,0.06,N,092190,500,229 억,,0,N,N,0,N,00,N
20241224,120735,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3075,25,2,0.82,11951240,3899,16.07,3050,3090,3035,3965,2135,3050,3065.21,0.00,0,-187,3170,3110,3020,2960,2870,3065,2915,229,915,500,2190,5,1,45868383,1410,-1.34,5.18,12,0.01,-2297.00,594.00,5160,20240718,-40.41,2790,20240702,10.22,5160,-40.41,20240718,2790,10.22,20240702,5160,-40.41,20240718,2790,10.22,20240702,0.06,N,092190,500,229 억,,0,N,N,0,N,00,N
20241224,110737,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3080,30,2,0.98,11760650,3837,15.81,3050,3090,3035,3965,2135,3050,3065.06,0.00,0,-156,3170,3110,3020,2960,2870,3065,2915,229,915,500,2190,5,1,45868383,1413,-1.34,5.19,12,0.01,-2297.00,594.00,5160,20240718,-40.31,2790,20240702,10.39,5160,-40.31,20240718,2790,10.39,20240702,5160,-40.31,20240718,2790,10.39,20240702,0.06,N,092190,500,229 억,,0,N,N,0,N,00,N
20241224,100736,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3045,-5,5,-0.16,9462250,3085,12.72,3050,3090,3035,3965,2135,3050,3067.18,0.00,0,-129,3170,3110,3020,2960,2870,3065,2915,229,915,500,2190,5,1,45868383,1397,-1.33,5.13,12,0.01,-2297.00,594.00,5160,20240718,-40.99,2790,20240702,9.14,5160,-40.99,20240718,2790,9.14,20240702,5160,-40.99,20240718,2790,9.14,20240702,0.06,N,092190,500,229 억,,0,N,N,0,N,00,N
20241224,090739,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3090,40,2,1.31,739355,242,1.00,3050,3090,3050,3965,2135,3050,3055.19,0.00,0,-33,3170,3110,3020,2960,2870,3065,2915,229,915,500,2190,5,1,45868383,1417,-1.35,5.20,12,0.00,-2297.00,594.00,5160,20240718,-40.12,2790,20240702,10.75,5160,-40.12,20240718,2790,10.75,20240702,5160,-40.12,20240718,2790,10.75,20240702,0.06,N,092190,500,229 억,,0,N,N,0,N,00,N
20241223,160730,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3050,-20,5,-0.65,73603820,24241,132.42,3080,3080,2930,3990,2150,3070,3036.29,0.00,0,84,3150,3110,3050,3010,2950,3080,2980,229,920,500,2210,5,1,45868383,1399,-1.33,5.13,12,0.05,-2297.00,594.00,5160,20240718,-40.89,2790,20240702,9.32,5160,-40.89,20240718,2790,9.32,20240702,5160,-40.89,20240718,2790,9.32,20240702,0.06,N,092190,500,229 억,,0,N,N,0,N,00,N
20241223,150735,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3060,-10,5,-0.33,72133165,23759,129.79,3080,3080,2930,3990,2150,3070,3036.04,0.00,0,469,3150,3110,3050,3010,2950,3080,2980,229,920,500,2210,5,1,45868383,1404,-1.33,5.15,12,0.05,-2297.00,594.00,5160,20240718,-40.70,2790,20240702,9.68,5160,-40.70,20240718,2790,9.68,20240702,5160,-40.70,20240718,2790,9.68,20240702,0.06,N,092190,500,229 억,,0,N,N,0,N,00,N
20241223,140729,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3025,-45,5,-1.47,57470060,18947,103.50,3080,3080,2930,3990,2150,3070,3033.20,0.00,0,2956,3150,3110,3050,3010,2950,3080,2980,229,920,500,2210,5,1,45868383,1388,-1.32,5.09,12,0.04,-2297.00,594.00,5160,20240718,-41.38,2790,20240702,8.42,5160,-41.38,20240718,2790,8.42,20240702,5160,-41.38,20240718,2790,8.42,20240702,0.06,N,092190,500,229 억,,0,N,N,0,N,00,N
20241223,130730,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3045,-25,5,-0.81,19053565,6279,34.30,3080,3080,2930,3990,2150,3070,3034.49,0.00,0,-1574,3150,3110,3050,3010,2950,3080,2980,229,920,500,2210,5,1,45868383,1397,-1.33,5.13,12,0.01,-2297.00,594.00,5160,20240718,-40.99,2790,20240702,9.14,5160,-40.99,20240718,2790,9.14,20240702,5160,-40.99,20240718,2790,9.14,20240702,0.06,N,092190,500,229 억,,0,N,N,0,N,00,N
20241223,120732,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3055,-15,5,-0.49,13933485,4597,25.11,3080,3080,2930,3990,2150,3070,3031.00,0.00,0,-1283,3150,3110,3050,3010,2950,3080,2980,229,920,500,2210,5,1,45868383,1401,-1.33,5.14,12,0.01,-2297.00,594.00,5160,20240718,-40.79,2790,20240702,9.50,5160,-40.79,20240718,2790,9.50,20240702,5160,-40.79,20240718,2790,9.50,20240702,0.06,N,092190,500,229 억,,0,N,N,0,N,00,N
20241223,110730,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3060,-10,5,-0.33,10726705,3546,19.37,3080,3080,2930,3990,2150,3070,3025.02,0.00,0,-482,3150,3110,3050,3010,2950,3080,2980,229,920,500,2210,5,1,45868383,1404,-1.33,5.15,12,0.01,-2297.00,594.00,5160,20240718,-40.70,2790,20240702,9.68,5160,-40.70,20240718,2790,9.68,20240702,5160,-40.70,20240718,2790,9.68,20240702,0.06,N,092190,500,229 억,,0,N,N,0,N,00,N
20241223,100725,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3040,-30,5,-0.98,8745855,2897,15.83,3080,3080,2930,3990,2150,3070,3018.94,0.00,0,-433,3150,3110,3050,3010,2950,3080,2980,229,920,500,2210,5,1,45868383,1394,-1.32,5.12,12,0.01,-2297.00,594.00,5160,20240718,-41.09,2790,20240702,8.96,5160,-41.09,20240718,2790,8.96,20240702,5160,-41.09,20240718,2790,8.96,20240702,0.06,N,092190,500,229 억,,0,N,N,0,N,00,N
20241223,090729,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3040,-30,5,-0.98,4038585,1346,7.35,3080,3080,2930,3990,2150,3070,3000.43,0.00,0,-1,3150,3110,3050,3010,2950,3080,2980,229,920,500,2210,5,1,45868383,1394,-1.32,5.12,12,0.00,-2297.00,594.00,5160,20240718,-41.09,2790,20240702,8.96,5160,-41.09,20240718,2790,8.96,20240702,5160,-41.09,20240718,2790,8.96,20240702,0.06,N,092190,500,229 억,,0,N,N,0,N,00,N
20241220,160725,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3070,-20,5,-0.65,55325870,18303,202.53,3090,3090,2990,4015,2165,3090,3022.78,0.00,0,-2270,3196,3142,3106,3052,3016,3125,3035,229,925,500,2220,5,1,45868383,1408,-1.34,5.17,12,0.04,-2297.00,594.00,5160,20240718,-40.50,2790,20240702,10.04,5160,-40.50,20240718,2790,10.04,20240702,5160,-40.50,20240718,2790,10.04,20240702,0.06,N,092190,500,229 억,,0,N,N,0,N,00,N
20241220,150729,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3050,-40,5,-1.29,53067875,17566,194.38,3090,3090,2990,4015,2165,3090,3021.06,0.00,0,-1837,3196,3142,3106,3052,3016,3125,3035,229,925,500,2220,5,1,45868383,1399,-1.33,5.13,12,0.04,-2297.00,594.00,5160,20240718,-40.89,2790,20240702,9.32,5160,-40.89,20240718,2790,9.32,20240702,5160,-40.89,20240718,2790,9.32,20240702,0.06,N,092190,500,229 억,,0,N,N,0,N,00,N
20241220,140727,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3000,-90,5,-2.91,39785320,13217,146.25,3090,3090,2990,4015,2165,3090,3010.16,0.00,0,695,3196,3142,3106,3052,3016,3125,3035,229,925,500,2220,5,1,45868383,1376,-1.31,5.05,12,0.03,-2297.00,594.00,5160,20240718,-41.86,2790,20240702,7.53,5160,-41.86,20240718,2790,7.53,20240702,5160,-41.86,20240718,2790,7.53,20240702,0.06,N,092190,500,229 억,,0,N,N,0,N,00,N
20241220,130726,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3005,-85,5,-2.75,31919390,10590,117.18,3090,3090,3000,4015,2165,3090,3014.11,0.00,0,695,3196,3142,3106,3052,3016,3125,3035,229,925,500,2220,5,1,45868383,1378,-1.31,5.06,12,0.02,-2297.00,594.00,5160,20240718,-41.76,2790,20240702,7.71,5160,-41.76,20240718,2790,7.71,20240702,5160,-41.76,20240718,2790,7.71,20240702,0.06,N,092190,500,229 억,,0,N,N,0,N,00,N
20241220,120725,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3000,-90,5,-2.91,24226655,8028,88.83,3090,3090,3000,4015,2165,3090,3017.77,0.00,0,357,3196,3142,3106,3052,3016,3125,3035,229,925,500,2220,5,1,45868383,1376,-1.31,5.05,12,0.02,-2297.00,594.00,5160,20240718,-41.86,2790,20240702,7.53,5160,-41.86,20240718,2790,7.53,20240702,5160,-41.86,20240718,2790,7.53,20240702,0.06,N,092190,500,229 억,,0,N,N,0,N,00,N
20241220,110726,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3005,-85,5,-2.75,14781290,4884,54.04,3090,3090,3000,4015,2165,3090,3026.47,0.00,0,426,3196,3142,3106,3052,3016,3125,3035,229,925,500,2220,5,1,45868383,1378,-1.31,5.06,12,0.01,-2297.00,594.00,5160,20240718,-41.76,2790,20240702,7.71,5160,-41.76,20240718,2790,7.71,20240702,5160,-41.76,20240718,2790,7.71,20240702,0.06,N,092190,500,229 억,,0,N,N,0,N,00,N
20241220,100727,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3065,-25,5,-0.81,10314055,3405,37.68,3090,3090,3000,4015,2165,3090,3029.09,0.00,0,12,3196,3142,3106,3052,3016,3125,3035,229,925,500,2220,5,1,45868383,1406,-1.33,5.16,12,0.01,-2297.00,594.00,5160,20240718,-40.60,2790,20240702,9.86,5160,-40.60,20240718,2790,9.86,20240702,5160,-40.60,20240718,2790,9.86,20240702,0.06,N,092190,500,229 억,,0,N,N,0,N,00,N
20241220,090728,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3075,-15,5,-0.49,80145,26,0.29,3090,3090,3075,4015,2165,3090,3082.50,0.00,0,-21,3196,3142,3106,3052,3016,3125,3035,229,925,500,2220,5,1,45868383,1410,-1.34,5.18,12,0.00,-2297.00,594.00,5160,20240718,-40.41,2790,20240702,10.22,5160,-40.41,20240718,2790,10.22,20240702,5160,-40.41,20240718,2790,10.22,20240702,0.06,N,092190,500,229 억,,0,N,N,0,N,00,N
20241219,160725,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3090,-70,5,-2.22,27869150,9018,153.08,3160,3160,3070,4105,2215,3160,3090.39,0.00,0,-1570,3223,3191,3153,3121,3083,3207,3137,229,945,500,2270,5,1,45868383,1417,-1.35,5.20,12,0.02,-2297.00,594.00,5160,20240718,-40.12,2790,20240702,10.75,5160,-40.12,20240718,2790,10.75,20240702,5160,-40.12,20240718,2790,10.75,20240702,0.06,N,092190,500,229 억,,0,N,N,0,N,00,N
20241219,150723,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3085,-75,5,-2.37,27322595,8841,150.08,3160,3160,3070,4105,2215,3160,3090.44,0.00,0,-1556,3223,3191,3153,3121,3083,3207,3137,229,945,500,2270,5,1,45868383,1415,-1.34,5.19,12,0.02,-2297.00,594.00,5160,20240718,-40.21,2790,20240702,10.57,5160,-40.21,20240718,2790,10.57,20240702,5160,-40.21,20240718,2790,10.57,20240702,0.06,N,092190,500,229 억,,0,N,N,0,N,00,N
20241219,140724,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3095,-65,5,-2.06,19340910,6252,106.13,3160,3160,3070,4105,2215,3160,3093.56,0.00,0,-1181,3223,3191,3153,3121,3083,3207,3137,229,945,500,2270,5,1,45868383,1420,-1.35,5.21,12,0.01,-2297.00,594.00,5160,20240718,-40.02,2790,20240702,10.93,5160,-40.02,20240718,2790,10.93,20240702,5160,-40.02,20240718,2790,10.93,20240702,0.06,N,092190,500,229 억,,0,N,N,0,N,00,N
20241219,130723,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3100,-60,5,-1.90,19244885,6221,105.60,3160,3160,3070,4105,2215,3160,3093.54,0.00,0,-1176,3223,3191,3153,3121,3083,3207,3137,229,945,500,2270,5,1,45868383,1422,-1.35,5.22,12,0.01,-2297.00,594.00,5160,20240718,-39.92,2790,20240702,11.11,5160,-39.92,20240718,2790,11.11,20240702,5160,-39.92,20240718,2790,11.11,20240702,0.06,N,092190,500,229 억,,0,N,N,0,N,00,N
20241219,120726,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3090,-70,5,-2.22,15699720,5073,86.11,3160,3160,3070,4105,2215,3160,3094.76,0.00,0,-1196,3223,3191,3153,3121,3083,3207,3137,229,945,500,2270,5,1,45868383,1417,-1.35,5.20,12,0.01,-2297.00,594.00,5160,20240718,-40.12,2790,20240702,10.75,5160,-40.12,20240718,2790,10.75,20240702,5160,-40.12,20240718,2790,10.75,20240702,0.06,N,092190,500,229 억,,0,N,N,0,N,00,N
20241219,110724,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3100,-60,5,-1.90,15050780,4863,82.55,3160,3160,3070,4105,2215,3160,3094.96,0.00,0,-1197,3223,3191,3153,3121,3083,3207,3137,229,945,500,2270,5,1,45868383,1422,-1.35,5.22,12,0.01,-2297.00,594.00,5160,20240718,-39.92,2790,20240702,11.11,5160,-39.92,20240718,2790,11.11,20240702,5160,-39.92,20240718,2790,11.11,20240702,0.06,N,092190,500,229 억,,0,N,N,0,N,00,N
20241219,100715,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3090,-70,5,-2.22,9719135,3140,53.30,3160,3160,3070,4105,2215,3160,3095.27,0.00,0,-682,3223,3191,3153,3121,3083,3207,3137,229,945,500,2270,5,1,45868383,1417,-1.35,5.20,12,0.01,-2297.00,594.00,5160,20240718,-40.12,2790,20240702,10.75,5160,-40.12,20240718,2790,10.75,20240702,5160,-40.12,20240718,2790,10.75,20240702,0.06,N,092190,500,229 억,,0,N,N,0,N,00,N
20241219,090725,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3135,-25,5,-0.79,828235,264,4.48,3160,3160,3110,4105,2215,3160,3137.25,0.00,0,-126,3223,3191,3153,3121,3083,3207,3137,229,945,500,2270,5,1,45868383,1438,-1.36,5.28,12,0.00,-2297.00,594.00,5160,20240718,-39.24,2790,20240702,12.37,5160,-39.24,20240718,2790,12.37,20240702,5160,-39.24,20240718,2790,12.37,20240702,0.06,N,092190,500,229 억,,0,N,N,0,N,00,N
20241218,160720,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3160,25,2,0.80,18474250,5891,50.58,3140,3185,3115,4075,2195,3135,3136.01,0.00,0,77,3218,3176,3128,3086,3038,3152,3062,229,940,500,2250,5,1,45868383,1449,-1.38,5.32,12,0.01,-2297.00,594.00,5160,20240718,-38.76,2790,20240702,13.26,5160,-38.76,20240718,2790,13.26,20240702,5160,-38.76,20240718,2790,13.26,20240702,0.06,N,092190,500,229 억,,0,N,N,0,N,00,N
20241218,150724,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3140,5,2,0.16,13976785,4461,38.30,3140,3185,3115,4075,2195,3135,3133.11,0.00,0,-28,3218,3176,3128,3086,3038,3152,3062,229,940,500,2250,5,1,45868383,1440,-1.37,5.29,12,0.01,-2297.00,594.00,5160,20240718,-39.15,2790,20240702,12.54,5160,-39.15,20240718,2790,12.54,20240702,5160,-39.15,20240718,2790,12.54,20240702,0.06,N,092190,500,229 억,,0,N,N,0,N,00,N
20241218,140722,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3140,5,2,0.16,9992020,3192,27.40,3140,3185,3115,4075,2195,3135,3130.33,0.00,0,-875,3218,3176,3128,3086,3038,3152,3062,229,940,500,2250,5,1,45868383,1440,-1.37,5.29,12,0.01,-2297.00,594.00,5160,20240718,-39.15,2790,20240702,12.54,5160,-39.15,20240718,2790,12.54,20240702,5160,-39.15,20240718,2790,12.54,20240702,0.06,N,092190,500,229 억,,0,N,N,0,N,00,N
20241218,130724,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3150,15,2,0.48,9590165,3064,26.30,3140,3185,3115,4075,2195,3135,3129.95,0.00,0,-858,3218,3176,3128,3086,3038,3152,3062,229,940,500,2250,5,1,45868383,1445,-1.37,5.30,12,0.01,-2297.00,594.00,5160,20240718,-38.95,2790,20240702,12.90,5160,-38.95,20240718,2790,12.90,20240702,5160,-38.95,20240718,2790,12.90,20240702,0.06,N,092190,500,229 억,,0,N,N,0,N,00,N
20241218,120715,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3125,-10,5,-0.32,7096470,2268,19.47,3140,3185,3115,4075,2195,3135,3128.96,0.00,0,-772,3218,3176,3128,3086,3038,3152,3062,229,940,500,2250,5,1,45868383,1433,-1.36,5.26,12,0.00,-2297.00,594.00,5160,20240718,-39.44,2790,20240702,12.01,5160,-39.44,20240718,2790,12.01,20240702,5160,-39.44,20240718,2790,12.01,20240702,0.06,N,092190,500,229 억,,0,N,N,0,N,00,N
20241218,110722,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3120,-15,5,-0.48,7033965,2248,19.30,3140,3185,3115,4075,2195,3135,3128.99,0.00,0,-772,3218,3176,3128,3086,3038,3152,3062,229,940,500,2250,5,1,45868383,1431,-1.36,5.25,12,0.00,-2297.00,594.00,5160,20240718,-39.53,2790,20240702,11.83,5160,-39.53,20240718,2790,11.83,20240702,5160,-39.53,20240718,2790,11.83,20240702,0.06,N,092190,500,229 억,,0,N,N,0,N,00,N
20241218,100723,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3120,-15,5,-0.48,4148985,1328,11.40,3140,3155,3115,4075,2195,3135,3124.24,0.00,0,-264,3218,3176,3128,3086,3038,3152,3062,229,940,500,2250,5,1,45868383,1431,-1.36,5.25,12,0.00,-2297.00,594.00,5160,20240718,-39.53,2790,20240702,11.83,5160,-39.53,20240718,2790,11.83,20240702,5160,-39.53,20240718,2790,11.83,20240702,0.06,N,092190,500,229 억,,0,N,N,0,N,00,N
20241218,090725,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3145,10,2,0.32,150440,48,0.41,3140,3145,3125,4075,2195,3135,3134.17,0.00,0,-41,3218,3176,3128,3086,3038,3152,3062,229,940,500,2250,5,1,45868383,1443,-1.37,5.29,12,0.00,-2297.00,594.00,5160,20240718,-39.05,2790,20240702,12.72,5160,-39.05,20240718,2790,12.72,20240702,5160,-39.05,20240718,2790,12.72,20240702,0.06,N,092190,500,229 억,,0,N,N,0,N,00,N
20241217,160719,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3135,0,3,0.00,36316445,11646,149.58,3140,3170,3080,4075,2195,3135,3118.36,0.00,0,2519,3221,3177,3146,3102,3071,3162,3087,229,940,500,2250,5,1,45868383,1438,-1.36,5.28,12,0.03,-2297.00,594.00,5160,20240718,-39.24,2790,20240702,12.37,5160,-39.24,20240718,2790,12.37,20240702,5160,-39.24,20240718,2790,12.37,20240702,0.06,N,092190,500,229 억,,0,N,N,0,N,00,N
20241217,150722,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3130,-5,5,-0.16,35388840,11350,145.77,3140,3170,3080,4075,2195,3135,3117.96,0.00,0,2490,3221,3177,3146,3102,3071,3162,3087,229,940,500,2250,5,1,45868383,1436,-1.36,5.27,12,0.02,-2297.00,594.00,5160,20240718,-39.34,2790,20240702,12.19,5160,-39.34,20240718,2790,12.19,20240702,5160,-39.34,20240718,2790,12.19,20240702,0.06,N,092190,500,229 억,,0,N,N,0,N,00,N
20241217,140718,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3135,0,3,0.00,28080370,9021,115.86,3140,3170,3080,4075,2195,3135,3112.78,0.00,0,1994,3221,3177,3146,3102,3071,3162,3087,229,940,500,2250,5,1,45868383,1438,-1.36,5.28,12,0.02,-2297.00,594.00,5160,20240718,-39.24,2790,20240702,12.37,5160,-39.24,20240718,2790,12.37,20240702,5160,-39.24,20240718,2790,12.37,20240702,0.06,N,092190,500,229 억,,0,N,N,0,N,00,N
20241217,130710,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3125,-10,5,-0.32,27920370,8970,115.21,3140,3170,3080,4075,2195,3135,3112.64,0.00,0,1964,3221,3177,3146,3102,3071,3162,3087,229,940,500,2250,5,1,45868383,1433,-1.36,5.26,12,0.02,-2297.00,594.00,5160,20240718,-39.44,2790,20240702,12.01,5160,-39.44,20240718,2790,12.01,20240702,5160,-39.44,20240718,2790,12.01,20240702,0.06,N,092190,500,229 억,,0,N,N,0,N,00,N
20241217,120705,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3130,-5,5,-0.16,26480040,8510,109.30,3140,3170,3080,4075,2195,3135,3111.64,0.00,0,1933,3221,3177,3146,3102,3071,3162,3087,229,940,500,2250,5,1,45868383,1436,-1.36,5.27,12,0.02,-2297.00,594.00,5160,20240718,-39.34,2790,20240702,12.19,5160,-39.34,20240718,2790,12.19,20240702,5160,-39.34,20240718,2790,12.19,20240702,0.06,N,092190,500,229 억,,0,N,N,0,N,00,N
20241217,110708,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3110,-25,5,-0.80,24404260,7845,100.76,3140,3170,3080,4075,2195,3135,3110.80,0.00,0,1650,3221,3177,3146,3102,3071,3162,3087,229,940,500,2250,5,1,45868383,1427,-1.35,5.24,12,0.02,-2297.00,594.00,5160,20240718,-39.73,2790,20240702,11.47,5160,-39.73,20240718,2790,11.47,20240702,5160,-39.73,20240718,2790,11.47,20240702,0.06,N,092190,500,229 억,,0,N,N,0,N,00,N
20241217,100712,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3120,-15,5,-0.48,22448555,7218,92.70,3140,3170,3080,4075,2195,3135,3110.08,0.00,0,1716,3221,3177,3146,3102,3071,3162,3087,229,940,500,2250,5,1,45868383,1431,-1.36,5.25,12,0.02,-2297.00,594.00,5160,20240718,-39.53,2790,20240702,11.83,5160,-39.53,20240718,2790,11.83,20240702,5160,-39.53,20240718,2790,11.83,20240702,0.06,N,092190,500,229 억,,0,N,N,0,N,00,N
20241217,090720,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3170,35,2,1.12,85285,27,0.35,3140,3170,3140,4075,2195,3135,3158.70,0.00,0,10,3221,3177,3146,3102,3071,3162,3087,229,940,500,2250,5,1,45868383,1454,-1.38,5.34,12,0.00,-2297.00,594.00,5160,20240718,-38.57,2790,20240702,13.62,5160,-38.57,20240718,2790,13.62,20240702,5160,-38.57,20240718,2790,13.62,20240702,0.06,N,092190,500,229 억,,0,N,N,0,N,00,N
20241216,160712,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3135,10,2,0.32,24499745,7786,31.65,3175,3190,3115,4060,2190,3125,3146.64,0.00,0,389,3215,3170,3115,3070,3015,3192,3092,229,935,500,2250,5,1,45868383,1438,-1.36,5.28,12,0.02,-2297.00,594.00,5160,20240718,-39.24,2790,20240702,12.37,5160,-39.24,20240718,2790,12.37,20240702,5160,-39.24,20240718,2790,12.37,20240702,0.06,N,092190,500,229 억,,0,N,N,0,N,00,N
20241216,150720,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3150,25,2,0.80,16075660,5110,20.77,3175,3190,3115,4060,2190,3125,3145.92,0.00,0,469,3215,3170,3115,3070,3015,3192,3092,229,935,500,2250,5,1,45868383,1445,-1.37,5.30,12,0.01,-2297.00,594.00,5160,20240718,-38.95,2790,20240702,12.90,5160,-38.95,20240718,2790,12.90,20240702,5160,-38.95,20240718,2790,12.90,20240702,0.06,N,092190,500,229 억,,0,N,N,0,N,00,N
20241216,140720,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3150,25,2,0.80,15676190,4983,20.26,3175,3190,3115,4060,2190,3125,3145.93,0.00,0,503,3215,3170,3115,3070,3015,3192,3092,229,935,500,2250,5,1,45868383,1445,-1.37,5.30,12,0.01,-2297.00,594.00,5160,20240718,-38.95,2790,20240702,12.90,5160,-38.95,20240718,2790,12.90,20240702,5160,-38.95,20240718,2790,12.90,20240702,0.06,N,092190,500,229 억,,0,N,N,0,N,00,N
20241216,130721,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3160,35,2,1.12,9013795,2868,11.66,3175,3190,3115,4060,2190,3125,3142.89,0.00,0,486,3215,3170,3115,3070,3015,3192,3092,229,935,500,2250,5,1,45868383,1449,-1.38,5.32,12,0.01,-2297.00,594.00,5160,20240718,-38.76,2790,20240702,13.26,5160,-38.76,20240718,2790,13.26,20240702,5160,-38.76,20240718,2790,13.26,20240702,0.06,N,092190,500,229 억,,0,N,N,0,N,00,N
20241216,120721,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3145,20,2,0.64,6869660,2187,8.89,3175,3190,3115,4060,2190,3125,3141.13,0.00,0,413,3215,3170,3115,3070,3015,3192,3092,229,935,500,2250,5,1,45868383,1443,-1.37,5.29,12,0.00,-2297.00,594.00,5160,20240718,-39.05,2790,20240702,12.72,5160,-39.05,20240718,2790,12.72,20240702,5160,-39.05,20240718,2790,12.72,20240702,0.06,N,092190,500,229 억,,0,N,N,0,N,00,N
20241216,110719,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3135,10,2,0.32,6430075,2047,8.32,3175,3190,3115,4060,2190,3125,3141.22,0.00,0,414,3215,3170,3115,3070,3015,3192,3092,229,935,500,2250,5,1,45868383,1438,-1.36,5.28,12,0.00,-2297.00,594.00,5160,20240718,-39.24,2790,20240702,12.37,5160,-39.24,20240718,2790,12.37,20240702,5160,-39.24,20240718,2790,12.37,20240702,0.06,N,092190,500,229 억,,0,N,N,0,N,00,N
20241216,100720,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3155,30,2,0.96,3138120,997,4.05,3175,3190,3115,4060,2190,3125,3147.56,0.00,0,180,3215,3170,3115,3070,3015,3192,3092,229,935,500,2250,5,1,45868383,1447,-1.37,5.31,12,0.00,-2297.00,594.00,5160,20240718,-38.86,2790,20240702,13.08,5160,-38.86,20240718,2790,13.08,20240702,5160,-38.86,20240718,2790,13.08,20240702,0.06,N,092190,500,229 억,,0,N,N,0,N,00,N
20241216,090721,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3145,20,2,0.64,598400,189,0.77,3175,3190,3115,4060,2190,3125,3166.14,0.00,0,-58,3215,3170,3115,3070,3015,3192,3092,229,935,500,2250,5,1,45868383,1443,-1.37,5.29,12,0.00,-2297.00,594.00,5160,20240718,-39.05,2790,20240702,12.72,5160,-39.05,20240718,2790,12.72,20240702,5160,-39.05,20240718,2790,12.72,20240702,0.06,N,092190,500,229 억,,0,N,N,0,N,00,N
20241213,160713,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3125,25,2,0.81,76045035,24504,122.72,3090,3160,3060,4030,2170,3100,3103.37,0.00,0,4052,3153,3126,3078,3051,3003,3140,3065,229,930,500,2230,5,1,45868383,1433,-1.36,5.26,12,0.05,-2297.00,594.00,5160,20240718,-39.44,2790,20240702,12.01,5160,-39.44,20240718,2790,12.01,20240702,5160,-39.44,20240718,2790,12.01,20240702,0.06,N,092190,500,229 억,,0,N,N,0,N,00,N
20241213,150718,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3150,50,2,1.61,68257680,22021,110.29,3090,3150,3060,4030,2170,3100,3099.66,0.00,0,3994,3153,3126,3078,3051,3003,3140,3065,229,930,500,2230,5,1,45868383,1445,-1.37,5.30,12,0.05,-2297.00,594.00,5160,20240718,-38.95,2790,20240702,12.90,5160,-38.95,20240718,2790,12.90,20240702,5160,-38.95,20240718,2790,12.90,20240702,0.06,N,092190,500,229 억,,0,N,N,0,N,00,N
20241213,140719,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3135,35,2,1.13,66265835,21387,107.11,3090,3145,3060,4030,2170,3100,3098.42,0.00,0,3759,3153,3126,3078,3051,3003,3140,3065,229,930,500,2230,5,1,45868383,1438,-1.36,5.28,12,0.05,-2297.00,594.00,5160,20240718,-39.24,2790,20240702,12.37,5160,-39.24,20240718,2790,12.37,20240702,5160,-39.24,20240718,2790,12.37,20240702,0.06,N,092190,500,229 억,,0,N,N,0,N,00,N
20241213,130719,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3130,30,2,0.97,62014385,20030,100.32,3090,3145,3060,4030,2170,3100,3096.08,0.00,0,4299,3153,3126,3078,3051,3003,3140,3065,229,930,500,2230,5,1,45868383,1436,-1.36,5.27,12,0.04,-2297.00,594.00,5160,20240718,-39.34,2790,20240702,12.19,5160,-39.34,20240718,2790,12.19,20240702,5160,-39.34,20240718,2790,12.19,20240702,0.06,N,092190,500,229 억,,0,N,N,0,N,00,N
20241213,120719,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3110,10,2,0.32,54915275,17758,88.94,3090,3145,3060,4030,2170,3100,3092.42,0.00,0,4620,3153,3126,3078,3051,3003,3140,3065,229,930,500,2230,5,1,45868383,1427,-1.35,5.24,12,0.04,-2297.00,594.00,5160,20240718,-39.73,2790,20240702,11.47,5160,-39.73,20240718,2790,11.47,20240702,5160,-39.73,20240718,2790,11.47,20240702,0.06,N,092190,500,229 억,,0,N,N,0,N,00,N
20241213,110717,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3095,-5,5,-0.16,52663360,17031,85.30,3090,3145,3060,4030,2170,3100,3092.21,0.00,0,4892,3153,3126,3078,3051,3003,3140,3065,229,930,500,2230,5,1,45868383,1420,-1.35,5.21,12,0.04,-2297.00,594.00,5160,20240718,-40.02,2790,20240702,10.93,5160,-40.02,20240718,2790,10.93,20240702,5160,-40.02,20240718,2790,10.93,20240702,0.06,N,092190,500,229 억,,0,N,N,0,N,00,N
20241213,100713,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3120,20,2,0.65,21318025,6863,34.37,3090,3145,3080,4030,2170,3100,3106.23,0.00,0,1452,3153,3126,3078,3051,3003,3140,3065,229,930,500,2230,5,1,45868383,1431,-1.36,5.25,12,0.01,-2297.00,594.00,5160,20240718,-39.53,2790,20240702,11.83,5160,-39.53,20240718,2790,11.83,20240702,5160,-39.53,20240718,2790,11.83,20240702,0.06,N,092190,500,229 억,,0,N,N,0,N,00,N
20241213,090719,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3110,10,2,0.32,5926065,1920,9.62,3090,3110,3080,4030,2170,3100,3086.49,0.00,0,611,3153,3126,3078,3051,3003,3140,3065,229,930,500,2230,5,1,45868383,1427,-1.35,5.24,12,0.00,-2297.00,594.00,5160,20240718,-39.73,2790,20240702,11.47,5160,-39.73,20240718,2790,11.47,20240702,5160,-39.73,20240718,2790,11.47,20240702,0.06,N,092190,500,229 억,,0,N,N,0,N,00,N
20241212,160721,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3100,45,2,1.47,61242880,19960,139.22,3075,3105,3030,3970,2140,3055,3068.28,0.00,0,-5469,3135,3095,3035,2995,2935,3115,3015,229,915,500,2190,5,1,45868383,1422,-1.35,5.22,12,0.04,-2297.00,594.00,5160,20240718,-39.92,2790,20240702,11.11,5160,-39.92,20240718,2790,11.11,20240702,5160,-39.92,20240718,2790,11.11,20240702,0.05,N,092190,500,229 억,,0,N,N,0,N,00,N
20241212,150714,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3085,30,2,0.98,53970760,17600,122.76,3075,3105,3030,3970,2140,3055,3066.52,0.00,0,-4714,3135,3095,3035,2995,2935,3115,3015,229,915,500,2190,5,1,45868383,1415,-1.34,5.19,12,0.04,-2297.00,594.00,5160,20240718,-40.21,2790,20240702,10.57,5160,-40.21,20240718,2790,10.57,20240702,5160,-40.21,20240718,2790,10.57,20240702,0.05,N,092190,500,229 억,,0,N,N,0,N,00,N
20241212,140713,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3070,15,2,0.49,44580580,14526,101.32,3075,3105,3030,3970,2140,3055,3069.02,0.00,0,-5684,3135,3095,3035,2995,2935,3115,3015,229,915,500,2190,5,1,45868383,1408,-1.34,5.17,12,0.03,-2297.00,594.00,5160,20240718,-40.50,2790,20240702,10.04,5160,-40.50,20240718,2790,10.04,20240702,5160,-40.50,20240718,2790,10.04,20240702,0.05,N,092190,500,229 억,,0,N,N,0,N,00,N
20241212,130710,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3065,10,2,0.33,40355480,13148,91.71,3075,3105,3030,3970,2140,3055,3069.32,0.00,0,-5695,3135,3095,3035,2995,2935,3115,3015,229,915,500,2190,5,1,45868383,1406,-1.33,5.16,12,0.03,-2297.00,594.00,5160,20240718,-40.60,2790,20240702,9.86,5160,-40.60,20240718,2790,9.86,20240702,5160,-40.60,20240718,2790,9.86,20240702,0.05,N,092190,500,229 억,,0,N,N,0,N,00,N
20241212,120658,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3040,-15,5,-0.49,35831235,11671,81.40,3075,3105,3030,3970,2140,3055,3070.11,0.00,0,-5175,3135,3095,3035,2995,2935,3115,3015,229,915,500,2190,5,1,45868383,1394,-1.32,5.12,12,0.03,-2297.00,594.00,5160,20240718,-41.09,2790,20240702,8.96,5160,-41.09,20240718,2790,8.96,20240702,5160,-41.09,20240718,2790,8.96,20240702,0.05,N,092190,500,229 억,,0,N,N,0,N,00,N
20241212,110709,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3075,20,2,0.65,27029480,8787,61.29,3075,3105,3055,3970,2140,3055,3076.08,0.00,0,-5957,3135,3095,3035,2995,2935,3115,3015,229,915,500,2190,5,1,45868383,1410,-1.34,5.18,12,0.02,-2297.00,594.00,5160,20240718,-40.41,2790,20240702,10.22,5160,-40.41,20240718,2790,10.22,20240702,5160,-40.41,20240718,2790,10.22,20240702,0.05,N,092190,500,229 억,,0,N,N,0,N,00,N
20241212,100708,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3080,25,2,0.82,25073105,8150,56.85,3075,3105,3055,3970,2140,3055,3076.45,0.00,0,-5794,3135,3095,3035,2995,2935,3115,3015,229,915,500,2190,5,1,45868383,1413,-1.34,5.19,12,0.02,-2297.00,594.00,5160,20240718,-40.31,2790,20240702,10.39,5160,-40.31,20240718,2790,10.39,20240702,5160,-40.31,20240718,2790,10.39,20240702,0.05,N,092190,500,229 억,,0,N,N,0,N,00,N
20241212,090714,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3105,50,2,1.64,1134505,369,2.57,3075,3105,3055,3970,2140,3055,3074.54,0.00,0,-240,3135,3095,3035,2995,2935,3115,3015,229,915,500,2190,5,1,45868383,1424,-1.35,5.23,12,0.00,-2297.00,594.00,5160,20240718,-39.83,2790,20240702,11.29,5160,-39.83,20240718,2790,11.29,20240702,5160,-39.83,20240718,2790,11.29,20240702,0.05,N,092190,500,229 억,,0,N,N,0,N,00,N
20241211,160706,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3055,85,2,2.86,43519870,14336,66.69,2975,3075,2975,3860,2080,2970,3035.70,0.00,0,4306,3066,3017,2921,2872,2776,3042,2897,229,890,500,2130,5,1,45868383,1401,-1.33,5.14,12,0.03,-2297.00,594.00,5160,20240718,-40.79,2790,20240702,9.50,5160,-40.79,20240718,2790,9.50,20240702,5160,-40.79,20240718,2790,9.50,20240702,0.05,N,092190,500,229 억,,0,N,N,0,N,00,N
20241211,150604,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3060,90,2,3.03,42468500,13992,65.09,2975,3075,2975,3860,2080,2970,3035.20,0.00,0,4218,3066,3017,2921,2872,2776,3042,2897,229,890,500,2130,5,1,45868383,1404,-1.33,5.15,12,0.03,-2297.00,594.00,5160,20240718,-40.70,2790,20240702,9.68,5160,-40.70,20240718,2790,9.68,20240702,5160,-40.70,20240718,2790,9.68,20240702,0.05,N,092190,500,229 억,,0,N,N,0,N,00,N
20241211,140713,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3035,65,2,2.19,26544680,8766,40.78,2975,3075,2975,3860,2080,2970,3028.14,0.00,0,674,3066,3017,2921,2872,2776,3042,2897,229,890,500,2130,5,1,45868383,1392,-1.32,5.11,12,0.02,-2297.00,594.00,5160,20240718,-41.18,2790,20240702,8.78,5160,-41.18,20240718,2790,8.78,20240702,5160,-41.18,20240718,2790,8.78,20240702,0.05,N,092190,500,229 억,,0,N,N,0,N,00,N
20241211,130715,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3050,80,2,2.69,25607035,8458,39.35,2975,3075,2975,3860,2080,2970,3027.55,0.00,0,840,3066,3017,2921,2872,2776,3042,2897,229,890,500,2130,5,1,45868383,1399,-1.33,5.13,12,0.02,-2297.00,594.00,5160,20240718,-40.89,2790,20240702,9.32,5160,-40.89,20240718,2790,9.32,20240702,5160,-40.89,20240718,2790,9.32,20240702,0.05,N,092190,500,229 억,,0,N,N,0,N,00,N
20241211,120716,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3030,60,2,2.02,24173535,7987,37.16,2975,3075,2975,3860,2080,2970,3026.61,0.00,0,839,3066,3017,2921,2872,2776,3042,2897,229,890,500,2130,5,1,45868383,1390,-1.32,5.10,12,0.02,-2297.00,594.00,5160,20240718,-41.28,2790,20240702,8.60,5160,-41.28,20240718,2790,8.60,20240702,5160,-41.28,20240718,2790,8.60,20240702,0.05,N,092190,500,229 억,,0,N,N,0,N,00,N
20241211,110712,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3040,70,2,2.36,14475000,4792,22.29,2975,3075,2975,3860,2080,2970,3020.66,0.00,0,516,3066,3017,2921,2872,2776,3042,2897,229,890,500,2130,5,1,45868383,1394,-1.32,5.12,12,0.01,-2297.00,594.00,5160,20240718,-41.09,2790,20240702,8.96,5160,-41.09,20240718,2790,8.96,20240702,5160,-41.09,20240718,2790,8.96,20240702,0.05,N,092190,500,229 억,,0,N,N,0,N,00,N
20241211,100715,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3030,60,2,2.02,7423145,2472,11.50,2975,3075,2975,3860,2080,2970,3002.89,0.00,0,13,3066,3017,2921,2872,2776,3042,2897,229,890,500,2130,5,1,45868383,1390,-1.32,5.10,12,0.01,-2297.00,594.00,5160,20240718,-41.28,2790,20240702,8.60,5160,-41.28,20240718,2790,8.60,20240702,5160,-41.28,20240718,2790,8.60,20240702,0.05,N,092190,500,229 억,,0,N,N,0,N,00,N
20241211,090718,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3030,60,2,2.02,496790,164,0.76,2975,3075,2975,3860,2080,2970,3029.21,0.00,0,-27,3066,3017,2921,2872,2776,3042,2897,229,890,500,2130,5,1,45868383,1390,-1.32,5.10,12,0.00,-2297.00,594.00,5160,20240718,-41.28,2790,20240702,8.60,5160,-41.28,20240718,2790,8.60,20240702,5160,-41.28,20240718,2790,8.60,20240702,0.05,N,092190,500,229 억,,0,N,N,0,N,00,N
20241210,160708,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2970,140,2,4.95,62641560,21496,30.04,2830,2970,2825,3675,1985,2830,2914.10,0.00,0,4631,3073,2951,2888,2766,2703,2920,2735,229,845,500,2030,5,1,45868383,1362,-1.29,5.00,12,0.05,-2297.00,594.00,5160,20240718,-42.44,2790,20240702,6.45,5160,-42.44,20240718,2790,6.45,20240702,5160,-42.44,20240718,2790,6.45,20240702,0.06,N,092190,500,229 억,,0,N,N,0,N,00,N
20241210,150709,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2965,135,2,4.77,52346020,18019,25.18,2830,2965,2825,3675,1985,2830,2905.05,0.00,0,4384,3073,2951,2888,2766,2703,2920,2735,229,845,500,2030,5,1,45868383,1360,-1.29,4.99,12,0.04,-2297.00,594.00,5160,20240718,-42.54,2790,20240702,6.27,5160,-42.54,20240718,2790,6.27,20240702,5160,-42.54,20240718,2790,6.27,20240702,0.06,N,092190,500,229 억,,0,N,N,0,N,00,N
20241210,140710,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2945,115,2,4.06,42791465,14769,20.64,2830,2945,2825,3675,1985,2830,2897.38,0.00,0,2773,3073,2951,2888,2766,2703,2920,2735,229,845,500,2030,5,1,45868383,1351,-1.28,4.96,12,0.03,-2297.00,594.00,5160,20240718,-42.93,2790,20240702,5.56,5160,-42.93,20240718,2790,5.56,20240702,5160,-42.93,20240718,2790,5.56,20240702,0.06,N,092190,500,229 억,,0,N,N,0,N,00,N
20241210,130708,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2915,85,2,3.00,37462705,12951,18.10,2830,2930,2825,3675,1985,2830,2892.65,0.00,0,2218,3073,2951,2888,2766,2703,2920,2735,229,845,500,2030,5,1,45868383,1337,-1.27,4.91,12,0.03,-2297.00,594.00,5160,20240718,-43.51,2790,20240702,4.48,5160,-43.51,20240718,2790,4.48,20240702,5160,-43.51,20240718,2790,4.48,20240702,0.06,N,092190,500,229 억,,0,N,N,0,N,00,N
20241210,120709,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2930,100,2,3.53,24742255,8573,11.98,2830,2930,2825,3675,1985,2830,2886.07,0.00,0,1598,3073,2951,2888,2766,2703,2920,2735,229,845,500,2030,5,1,45868383,1344,-1.28,4.93,12,0.02,-2297.00,594.00,5160,20240718,-43.22,2790,20240702,5.02,5160,-43.22,20240718,2790,5.02,20240702,5160,-43.22,20240718,2790,5.02,20240702,0.06,N,092190,500,229 억,,0,N,N,0,N,00,N
20241210,110708,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2905,75,2,2.65,20852925,7241,10.12,2830,2915,2825,3675,1985,2830,2879.84,0.00,0,1799,3073,2951,2888,2766,2703,2920,2735,229,845,500,2030,5,1,45868383,1332,-1.26,4.89,12,0.02,-2297.00,594.00,5160,20240718,-43.70,2790,20240702,4.12,5160,-43.70,20240718,2790,4.12,20240702,5160,-43.70,20240718,2790,4.12,20240702,0.06,N,092190,500,229 억,,0,N,N,0,N,00,N
20241210,100709,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2885,55,2,1.94,17902845,6226,8.70,2830,2900,2825,3675,1985,2830,2875.50,0.00,0,1616,3073,2951,2888,2766,2703,2920,2735,229,845,500,2030,5,1,45868383,1323,-1.26,4.86,12,0.01,-2297.00,594.00,5160,20240718,-44.09,2790,20240702,3.41,5160,-44.09,20240718,2790,3.41,20240702,5160,-44.09,20240718,2790,3.41,20240702,0.06,N,092190,500,229 억,,0,N,N,0,N,00,N
20241210,090713,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2885,55,2,1.94,2053870,724,1.01,2830,2885,2825,3675,1985,2830,2836.84,0.00,0,233,3073,2951,2888,2766,2703,2920,2735,229,845,500,2030,5,1,45868383,1323,-1.26,4.86,12,0.00,-2297.00,594.00,5160,20240718,-44.09,2790,20240702,3.41,5160,-44.09,20240718,2790,3.41,20240702,5160,-44.09,20240718,2790,3.41,20240702,0.06,N,092190,500,229 억,,0,N,N,0,N,00,N
20241209,160706,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2830,-250,5,-8.12,206179885,71565,169.56,3010,3010,2825,4000,2160,3080,2881.02,0.00,0,-9564,3203,3141,3018,2956,2833,3172,2987,229,920,500,2210,5,1,45868383,1298,-1.23,4.76,12,0.16,-2297.00,594.00,5160,20240718,-45.16,2790,20240702,1.43,5160,-45.16,20240718,2790,1.43,20240702,5160,-45.16,20240718,2790,1.43,20240702,0.05,N,092190,500,229 억,,0,N,N,0,N,00,N
20241209,150707,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2855,-225,5,-7.31,185096895,64166,152.03,3010,3010,2825,4000,2160,3080,2884.66,0.00,0,-6071,3203,3141,3018,2956,2833,3172,2987,229,920,500,2210,5,1,45868383,1310,-1.24,4.81,12,0.14,-2297.00,594.00,5160,20240718,-44.67,2790,20240702,2.33,5160,-44.67,20240718,2790,2.33,20240702,5160,-44.67,20240718,2790,2.33,20240702,0.05,N,092190,500,229 억,,0,N,N,0,N,00,N
20241209,140708,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2845,-235,5,-7.63,175026550,60642,143.68,3010,3010,2825,4000,2160,3080,2886.23,0.00,0,-4869,3203,3141,3018,2956,2833,3172,2987,229,920,500,2210,5,1,45868383,1305,-1.24,4.79,12,0.13,-2297.00,594.00,5160,20240718,-44.86,2790,20240702,1.97,5160,-44.86,20240718,2790,1.97,20240702,5160,-44.86,20240718,2790,1.97,20240702,0.05,N,092190,500,229 억,,0,N,N,0,N,00,N
20241209,130710,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2825,-255,5,-8.28,153525405,53094,125.80,3010,3010,2825,4000,2160,3080,2891.58,0.00,0,-3953,3203,3141,3018,2956,2833,3172,2987,229,920,500,2210,5,1,45868383,1296,-1.23,4.76,12,0.12,-2297.00,594.00,5160,20240718,-45.25,2790,20240702,1.25,5160,-45.25,20240718,2790,1.25,20240702,5160,-45.25,20240718,2790,1.25,20240702,0.05,N,092190,500,229 억,,0,N,N,0,N,00,N
20241209,120706,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2900,-180,5,-5.84,99996955,34396,81.50,3010,3010,2850,4000,2160,3080,2907.23,0.00,0,-2580,3203,3141,3018,2956,2833,3172,2987,229,920,500,2210,5,1,45868383,1330,-1.26,4.88,12,0.07,-2297.00,594.00,5160,20240718,-43.80,2790,20240702,3.94,5160,-43.80,20240718,2790,3.94,20240702,5160,-43.80,20240718,2790,3.94,20240702,0.05,N,092190,500,229 억,,0,N,N,0,N,00,N
20241209,110708,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2900,-180,5,-5.84,72322240,24836,58.84,3010,3010,2850,4000,2160,3080,2911.99,0.00,0,-1569,3203,3141,3018,2956,2833,3172,2987,229,920,500,2210,5,1,45868383,1330,-1.26,4.88,12,0.05,-2297.00,594.00,5160,20240718,-43.80,2790,20240702,3.94,5160,-43.80,20240718,2790,3.94,20240702,5160,-43.80,20240718,2790,3.94,20240702,0.05,N,092190,500,229 억,,0,N,N,0,N,00,N
20241209,100705,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2920,-160,5,-5.19,55293190,18978,44.97,3010,3010,2850,4000,2160,3080,2913.54,0.00,0,-1812,3203,3141,3018,2956,2833,3172,2987,229,920,500,2210,5,1,45868383,1339,-1.27,4.92,12,0.04,-2297.00,594.00,5160,20240718,-43.41,2790,20240702,4.66,5160,-43.41,20240718,2790,4.66,20240702,5160,-43.41,20240718,2790,4.66,20240702,0.05,N,092190,500,229 억,,0,N,N,0,N,00,N
20241209,090702,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2925,-155,5,-5.03,6206435,2069,4.90,3010,3010,2925,4000,2160,3080,2999.73,0.00,0,-37,3203,3141,3018,2956,2833,3172,2987,229,920,500,2210,5,1,45868383,1342,-1.27,4.92,12,0.00,-2297.00,594.00,5160,20240718,-43.31,2790,20240702,4.84,5160,-43.31,20240718,2790,4.84,20240702,5160,-43.31,20240718,2790,4.84,20240702,0.05,N,092190,500,229 억,,0,N,N,0,N,00,N
20241206,160700,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3080,0,3,0.00,125429125,42199,172.21,3075,3080,2895,4000,2160,3080,2972.32,0.00,0,-3645,3196,3137,3061,3002,2926,3167,3032,229,920,500,2210,5,1,45868383,1413,-1.34,5.19,12,0.09,-2297.00,594.00,5160,20240718,-40.31,2790,20240702,10.39,5160,-40.31,20240718,2790,10.39,20240702,5160,-40.31,20240718,2790,10.39,20240702,0.05,N,092190,500,229 억,,0,N,N,0,N,00,N
20241206,150703,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3015,-65,5,-2.11,114305685,38502,157.12,3075,3080,2895,4000,2160,3080,2968.82,0.00,0,-3898,3196,3137,3061,3002,2926,3167,3032,229,920,500,2210,5,1,45868383,1383,-1.31,5.08,12,0.08,-2297.00,594.00,5160,20240718,-41.57,2790,20240702,8.06,5160,-41.57,20240718,2790,8.06,20240702,5160,-41.57,20240718,2790,8.06,20240702,0.05,N,092190,500,229 억,,0,N,N,0,N,00,N
20241206,140702,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2965,-115,5,-3.73,107850840,36346,148.32,3075,3080,2895,4000,2160,3080,2967.34,0.00,0,-4237,3196,3137,3061,3002,2926,3167,3032,229,920,500,2210,5,1,45868383,1360,-1.29,4.99,12,0.08,-2297.00,594.00,5160,20240718,-42.54,2790,20240702,6.27,5160,-42.54,20240718,2790,6.27,20240702,5160,-42.54,20240718,2790,6.27,20240702,0.05,N,092190,500,229 억,,0,N,N,0,N,00,N
20241206,130702,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2960,-120,5,-3.90,103773175,34968,142.70,3075,3080,2895,4000,2160,3080,2967.66,0.00,0,-4366,3196,3137,3061,3002,2926,3167,3032,229,920,500,2210,5,1,45868383,1358,-1.29,4.98,12,0.08,-2297.00,594.00,5160,20240718,-42.64,2790,20240702,6.09,5160,-42.64,20240718,2790,6.09,20240702,5160,-42.64,20240718,2790,6.09,20240702,0.05,N,092190,500,229 억,,0,N,N,0,N,00,N
20241206,120659,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2990,-90,5,-2.92,77725690,26185,106.86,3075,3080,2895,4000,2160,3080,2968.33,0.00,0,-3043,3196,3137,3061,3002,2926,3167,3032,229,920,500,2210,5,1,45868383,1371,-1.30,5.03,12,0.06,-2297.00,594.00,5160,20240718,-42.05,2790,20240702,7.17,5160,-42.05,20240718,2790,7.17,20240702,5160,-42.05,20240718,2790,7.17,20240702,0.05,N,092190,500,229 억,,0,N,N,0,N,00,N
20241206,110659,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2960,-120,5,-3.90,71064530,23950,97.74,3075,3080,2895,4000,2160,3080,2967.20,0.00,0,-2480,3196,3137,3061,3002,2926,3167,3032,229,920,500,2210,5,1,45868383,1358,-1.29,4.98,12,0.05,-2297.00,594.00,5160,20240718,-42.64,2790,20240702,6.09,5160,-42.64,20240718,2790,6.09,20240702,5160,-42.64,20240718,2790,6.09,20240702,0.05,N,092190,500,229 억,,0,N,N,0,N,00,N
20241206,100657,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2970,-110,5,-3.57,23073595,7715,31.48,3075,3075,2960,4000,2160,3080,2990.74,0.00,0,-1103,3196,3137,3061,3002,2926,3167,3032,229,920,500,2210,5,1,45868383,1362,-1.29,5.00,12,0.02,-2297.00,594.00,5160,20240718,-42.44,2790,20240702,6.45,5160,-42.44,20240718,2790,6.45,20240702,5160,-42.44,20240718,2790,6.45,20240702,0.05,N,092190,500,229 억,,0,N,N,0,N,00,N
20241206,090702,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3045,-35,5,-1.14,268860,88,0.36,3075,3075,3045,4000,2160,3080,3055.23,0.00,0,-85,3196,3137,3061,3002,2926,3167,3032,229,920,500,2210,5,1,45868383,1397,-1.33,5.13,12,0.00,-2297.00,594.00,5160,20240718,-40.99,2790,20240702,9.14,5160,-40.99,20240718,2790,9.14,20240702,5160,-40.99,20240718,2790,9.14,20240702,0.05,N,092190,500,229 억,,0,N,N,0,N,00,N
20241205,160650,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3080,10,2,0.33,73829530,24505,90.35,3070,3120,2985,3990,2150,3070,3012.84,0.00,0,-5713,3186,3127,3076,3017,2966,3102,2992,229,920,500,2210,5,1,45868383,1413,-1.34,5.19,12,0.05,-2297.00,594.00,5160,20240718,-40.31,2790,20240702,10.39,5160,-40.31,20240718,2790,10.39,20240702,5160,-40.31,20240718,2790,10.39,20240702,0.05,N,092190,500,229 억,,0,N,N,0,N,00,N
20241205,150654,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3005,-65,5,-2.12,53039100,17583,64.83,3070,3120,2995,3990,2150,3070,3016.50,0.00,0,-5159,3186,3127,3076,3017,2966,3102,2992,229,920,500,2210,5,1,45868383,1378,-1.31,5.06,12,0.04,-2297.00,594.00,5160,20240718,-41.76,2790,20240702,7.71,5160,-41.76,20240718,2790,7.71,20240702,5160,-41.76,20240718,2790,7.71,20240702,0.05,N,092190,500,229 억,,0,N,N,0,N,00,N
20241205,140643,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3030,-40,5,-1.30,25806695,8508,31.37,3070,3120,3010,3990,2150,3070,3033.23,0.00,0,-4142,3186,3127,3076,3017,2966,3102,2992,229,920,500,2210,5,1,45868383,1390,-1.32,5.10,12,0.02,-2297.00,594.00,5160,20240718,-41.28,2790,20240702,8.60,5160,-41.28,20240718,2790,8.60,20240702,5160,-41.28,20240718,2790,8.60,20240702,0.05,N,092190,500,229 억,,0,N,N,0,N,00,N
20241205,130650,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3025,-45,5,-1.47,18025220,5929,21.86,3070,3120,3010,3990,2150,3070,3040.18,0.00,0,-3304,3186,3127,3076,3017,2966,3102,2992,229,920,500,2210,5,1,45868383,1388,-1.32,5.09,12,0.01,-2297.00,594.00,5160,20240718,-41.38,2790,20240702,8.42,5160,-41.38,20240718,2790,8.42,20240702,5160,-41.38,20240718,2790,8.42,20240702,0.05,N,092190,500,229 억,,0,N,N,0,N,00,N
20241205,120651,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3025,-45,5,-1.47,14985505,4925,18.16,3070,3120,3010,3990,2150,3070,3042.74,0.00,0,-3125,3186,3127,3076,3017,2966,3102,2992,229,920,500,2210,5,1,45868383,1388,-1.32,5.09,12,0.01,-2297.00,594.00,5160,20240718,-41.38,2790,20240702,8.42,5160,-41.38,20240718,2790,8.42,20240702,5160,-41.38,20240718,2790,8.42,20240702,0.05,N,092190,500,229 억,,0,N,N,0,N,00,N
20241205,110650,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3030,-40,5,-1.30,14586760,4793,17.67,3070,3120,3010,3990,2150,3070,3043.35,0.00,0,-3126,3186,3127,3076,3017,2966,3102,2992,229,920,500,2210,5,1,45868383,1390,-1.32,5.10,12,0.01,-2297.00,594.00,5160,20240718,-41.28,2790,20240702,8.60,5160,-41.28,20240718,2790,8.60,20240702,5160,-41.28,20240718,2790,8.60,20240702,0.05,N,092190,500,229 억,,0,N,N,0,N,00,N
20241205,100647,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3040,-30,5,-0.98,14183080,4660,17.18,3070,3120,3010,3990,2150,3070,3043.58,0.00,0,-3089,3186,3127,3076,3017,2966,3102,2992,229,920,500,2210,5,1,45868383,1394,-1.32,5.12,12,0.01,-2297.00,594.00,5160,20240718,-41.09,2790,20240702,8.96,5160,-41.09,20240718,2790,8.96,20240702,5160,-41.09,20240718,2790,8.96,20240702,0.05,N,092190,500,229 억,,0,N,N,0,N,00,N
20241205,090651,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3050,-20,5,-0.65,492520,161,0.59,3070,3070,3050,3990,2150,3070,3059.13,0.00,0,-150,3186,3127,3076,3017,2966,3102,2992,229,920,500,2210,5,1,45868383,1399,-1.33,5.13,12,0.00,-2297.00,594.00,5160,20240718,-40.89,2790,20240702,9.32,5160,-40.89,20240718,2790,9.32,20240702,5160,-40.89,20240718,2790,9.32,20240702,0.05,N,092190,500,229 억,,0,N,N,0,N,00,N
20241204,160639,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3070,-95,5,-3.00,83128805,27123,263.41,3110,3135,3025,4110,2220,3165,3064.88,0.00,0,-1360,3245,3205,3145,3105,3045,3225,3125,229,945,500,2270,5,1,45868383,1408,-1.34,5.17,12,0.06,-2297.00,594.00,5160,20240718,-40.50,2790,20240702,10.04,5160,-40.50,20240718,2790,10.04,20240702,5160,-40.50,20240718,2790,10.04,20240702,0.05,N,092190,500,229 억,,0,N,N,0,N,00,N
20241204,150641,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3055,-110,5,-3.48,79548225,25953,252.04,3110,3135,3025,4110,2220,3165,3065.09,0.00,0,-783,3245,3205,3145,3105,3045,3225,3125,229,945,500,2270,5,1,45868383,1401,-1.33,5.14,12,0.06,-2297.00,594.00,5160,20240718,-40.79,2790,20240702,9.50,5160,-40.79,20240718,2790,9.50,20240702,5160,-40.79,20240718,2790,9.50,20240702,0.05,N,092190,500,229 억,,0,N,N,0,N,00,N
20241204,140639,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3045,-120,5,-3.79,74436900,24278,235.78,3110,3135,3025,4110,2220,3165,3066.02,0.00,0,-259,3245,3205,3145,3105,3045,3225,3125,229,945,500,2270,5,1,45868383,1397,-1.33,5.13,12,0.05,-2297.00,594.00,5160,20240718,-40.99,2790,20240702,9.14,5160,-40.99,20240718,2790,9.14,20240702,5160,-40.99,20240718,2790,9.14,20240702,0.05,N,092190,500,229 억,,0,N,N,0,N,00,N
20241204,130637,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3050,-115,5,-3.63,71955880,23463,227.86,3110,3135,3025,4110,2220,3165,3066.78,0.00,0,-210,3245,3205,3145,3105,3045,3225,3125,229,945,500,2270,5,1,45868383,1399,-1.33,5.13,12,0.05,-2297.00,594.00,5160,20240718,-40.89,2790,20240702,9.32,5160,-40.89,20240718,2790,9.32,20240702,5160,-40.89,20240718,2790,9.32,20240702,0.05,N,092190,500,229 억,,0,N,N,0,N,00,N
20241204,120635,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3055,-110,5,-3.48,68744330,22407,217.61,3110,3135,3025,4110,2220,3165,3067.98,0.00,0,-205,3245,3205,3145,3105,3045,3225,3125,229,945,500,2270,5,1,45868383,1401,-1.33,5.14,12,0.05,-2297.00,594.00,5160,20240718,-40.79,2790,20240702,9.50,5160,-40.79,20240718,2790,9.50,20240702,5160,-40.79,20240718,2790,9.50,20240702,0.05,N,092190,500,229 억,,0,N,N,0,N,00,N
20241204,110626,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3060,-105,5,-3.32,50513840,16415,159.42,3110,3135,3025,4110,2220,3165,3077.30,0.00,0,-1056,3245,3205,3145,3105,3045,3225,3125,229,945,500,2270,5,1,45868383,1404,-1.33,5.15,12,0.04,-2297.00,594.00,5160,20240718,-40.70,2790,20240702,9.68,5160,-40.70,20240718,2790,9.68,20240702,5160,-40.70,20240718,2790,9.68,20240702,0.05,N,092190,500,229 억,,0,N,N,0,N,00,N
20241204,100630,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3090,-75,5,-2.37,33142385,10737,104.27,3110,3135,3025,4110,2220,3165,3086.75,0.00,0,-932,3245,3205,3145,3105,3045,3225,3125,229,945,500,2270,5,1,45868383,1417,-1.35,5.20,12,0.02,-2297.00,594.00,5160,20240718,-40.12,2790,20240702,10.75,5160,-40.12,20240718,2790,10.75,20240702,5160,-40.12,20240718,2790,10.75,20240702,0.05,N,092190,500,229 억,,0,N,N,0,N,00,N
20241204,090640,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3135,-30,5,-0.95,7638475,2485,24.13,3110,3135,3025,4110,2220,3165,3073.83,0.00,0,1197,3245,3205,3145,3105,3045,3225,3125,229,945,500,2270,5,1,45868383,1438,-1.36,5.28,12,0.01,-2297.00,594.00,5160,20240718,-39.24,2790,20240702,12.37,5160,-39.24,20240718,2790,12.37,20240702,5160,-39.24,20240718,2790,12.37,20240702,0.05,N,092190,500,229 억,,0,N,N,0,N,00,N
20241203,160704,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3165,60,2,1.93,32235385,10296,37.00,3085,3185,3085,4035,2175,3105,3130.86,0.00,0,663,3241,3172,3126,3057,3011,3150,3035,229,930,500,2230,5,1,45868383,1452,-1.38,5.33,12,0.02,-2297.00,594.00,5160,20240718,-38.66,2790,20240702,13.44,5160,-38.66,20240718,2790,13.44,20240702,5160,-38.66,20240718,2790,13.44,20240702,0.05,N,092190,500,229 억,,0,N,N,0,N,00,N
20241203,150732,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3155,50,2,1.61,23621180,7561,27.17,3085,3185,3085,4035,2175,3105,3124.08,0.00,0,1078,3241,3172,3126,3057,3011,3150,3035,229,930,500,2230,5,1,45868383,1447,-1.37,5.31,12,0.02,-2297.00,594.00,5160,20240718,-38.86,2790,20240702,13.08,5160,-38.86,20240718,2790,13.08,20240702,5160,-38.86,20240718,2790,13.08,20240702,0.05,N,092190,500,229 억,,0,N,N,0,N,00,N
20241203,140719,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3155,50,2,1.61,21942935,7027,25.25,3085,3185,3085,4035,2175,3105,3122.66,0.00,0,1089,3241,3172,3126,3057,3011,3150,3035,229,930,500,2230,5,1,45868383,1447,-1.37,5.31,12,0.02,-2297.00,594.00,5160,20240718,-38.86,2790,20240702,13.08,5160,-38.86,20240718,2790,13.08,20240702,5160,-38.86,20240718,2790,13.08,20240702,0.05,N,092190,500,229 억,,0,N,N,0,N,00,N
20241203,130719,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3140,35,2,1.13,20168790,6466,23.23,3085,3155,3085,4035,2175,3105,3119.21,0.00,0,1147,3241,3172,3126,3057,3011,3150,3035,229,930,500,2230,5,1,45868383,1440,-1.37,5.29,12,0.01,-2297.00,594.00,5160,20240718,-39.15,2790,20240702,12.54,5160,-39.15,20240718,2790,12.54,20240702,5160,-39.15,20240718,2790,12.54,20240702,0.05,N,092190,500,229 억,,0,N,N,0,N,00,N
20241203,120729,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3140,35,2,1.13,18505500,5936,21.33,3085,3155,3085,4035,2175,3105,3117.50,0.00,0,1333,3241,3172,3126,3057,3011,3150,3035,229,930,500,2230,5,1,45868383,1440,-1.37,5.29,12,0.01,-2297.00,594.00,5160,20240718,-39.15,2790,20240702,12.54,5160,-39.15,20240718,2790,12.54,20240702,5160,-39.15,20240718,2790,12.54,20240702,0.05,N,092190,500,229 억,,0,N,N,0,N,00,N
20241203,110713,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3140,35,2,1.13,14864360,4773,17.15,3085,3155,3085,4035,2175,3105,3114.26,0.00,0,881,3241,3172,3126,3057,3011,3150,3035,229,930,500,2230,5,1,45868383,1440,-1.37,5.29,12,0.01,-2297.00,594.00,5160,20240718,-39.15,2790,20240702,12.54,5160,-39.15,20240718,2790,12.54,20240702,5160,-39.15,20240718,2790,12.54,20240702,0.05,N,092190,500,229 억,,0,N,N,0,N,00,N
20241203,100701,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3125,20,2,0.64,9392375,3026,10.87,3085,3125,3085,4035,2175,3105,3103.89,0.00,0,973,3241,3172,3126,3057,3011,3150,3035,229,930,500,2230,5,1,45868383,1433,-1.36,5.26,12,0.01,-2297.00,594.00,5160,20240718,-39.44,2790,20240702,12.01,5160,-39.44,20240718,2790,12.01,20240702,5160,-39.44,20240718,2790,12.01,20240702,0.05,N,092190,500,229 억,,0,N,N,0,N,00,N
20241203,090657,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3110,5,2,0.16,5066200,1635,5.88,3085,3110,3085,4035,2175,3105,3098.59,0.00,0,745,3241,3172,3126,3057,3011,3150,3035,229,930,500,2230,5,1,45868383,1427,-1.35,5.24,12,0.00,-2297.00,594.00,5160,20240718,-39.73,2790,20240702,11.47,5160,-39.73,20240718,2790,11.47,20240702,5160,-39.73,20240718,2790,11.47,20240702,0.05,N,092190,500,229 억,,0,N,N,0,N,00,N
20241202,160644,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3105,-75,5,-2.36,86743030,27777,84.81,3180,3195,3080,4130,2230,3180,3122.84,0.00,0,-5265,3340,3260,3180,3100,3020,3220,3060,229,950,500,2280,5,1,45868383,1424,-1.35,5.23,12,0.06,-2297.00,594.00,5160,20240718,-39.83,2790,20240702,11.29,5160,-39.83,20240718,2790,11.29,20240702,5160,-39.83,20240718,2790,11.29,20240702,0.04,N,092190,500,229 억,,0,N,N,0,N,00,N
20241202,150738,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3105,-75,5,-2.36,74738835,23893,72.95,3180,3195,3095,4130,2230,3180,3128.06,0.00,0,-4590,3340,3260,3180,3100,3020,3220,3060,229,950,500,2280,5,1,45868383,1424,-1.35,5.23,12,0.05,-2297.00,594.00,5160,20240718,-39.83,2790,20240702,11.29,5160,-39.83,20240718,2790,11.29,20240702,5160,-39.83,20240718,2790,11.29,20240702,0.04,N,092190,500,229 억,,0,N,N,0,N,00,N
20241202,140708,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3130,-50,5,-1.57,68782985,21983,67.12,3180,3195,3095,4130,2230,3180,3128.92,0.00,0,-4149,3340,3260,3180,3100,3020,3220,3060,229,950,500,2280,5,1,45868383,1436,-1.36,5.27,12,0.05,-2297.00,594.00,5160,20240718,-39.34,2790,20240702,12.19,5160,-39.34,20240718,2790,12.19,20240702,5160,-39.34,20240718,2790,12.19,20240702,0.04,N,092190,500,229 억,,0,N,N,0,N,00,N
20241202,130702,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3120,-60,5,-1.89,53567300,17134,52.32,3180,3195,3095,4130,2230,3180,3126.37,0.00,0,-3235,3340,3260,3180,3100,3020,3220,3060,229,950,500,2280,5,1,45868383,1431,-1.36,5.25,12,0.04,-2297.00,594.00,5160,20240718,-39.53,2790,20240702,11.83,5160,-39.53,20240718,2790,11.83,20240702,5160,-39.53,20240718,2790,11.83,20240702,0.04,N,092190,500,229 억,,0,N,N,0,N,00,N
20241202,120716,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3100,-80,5,-2.52,50742220,16224,49.54,3180,3195,3095,4130,2230,3180,3127.60,0.00,0,-2869,3340,3260,3180,3100,3020,3220,3060,229,950,500,2280,5,1,45868383,1422,-1.35,5.22,12,0.04,-2297.00,594.00,5160,20240718,-39.92,2790,20240702,11.11,5160,-39.92,20240718,2790,11.11,20240702,5160,-39.92,20240718,2790,11.11,20240702,0.04,N,092190,500,229 억,,0,N,N,0,N,00,N
20241202,110637,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3120,-60,5,-1.89,43413110,13864,42.33,3180,3195,3100,4130,2230,3180,3131.36,0.00,0,-1337,3340,3260,3180,3100,3020,3220,3060,229,950,500,2280,5,1,45868383,1431,-1.36,5.25,12,0.03,-2297.00,594.00,5160,20240718,-39.53,2790,20240702,11.83,5160,-39.53,20240718,2790,11.83,20240702,5160,-39.53,20240718,2790,11.83,20240702,0.04,N,092190,500,229 억,,0,N,N,0,N,00,N
20241202,100640,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3145,-35,5,-1.10,21348905,6777,20.69,3180,3195,3125,4130,2230,3180,3150.20,0.00,0,-1171,3340,3260,3180,3100,3020,3220,3060,229,950,500,2280,5,1,45868383,1443,-1.37,5.29,12,0.01,-2297.00,594.00,5160,20240718,-39.05,2790,20240702,12.72,5160,-39.05,20240718,2790,12.72,20240702,5160,-39.05,20240718,2790,12.72,20240702,0.04,N,092190,500,229 억,,0,N,N,0,N,00,N
20241202,090638,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3195,15,2,0.47,4264625,1341,4.09,3180,3195,3180,4130,2230,3180,3180.18,0.00,0,-331,3340,3260,3180,3100,3020,3220,3060,229,950,500,2280,5,1,45868383,1465,-1.39,5.38,12,0.00,-2297.00,594.00,5160,20240718,-38.08,2790,20240702,14.52,5160,-38.08,20240718,2790,14.52,20240702,5160,-38.08,20240718,2790,14.52,20240702,0.04,N,092190,500,229 억,,0,N,N,0,N,00,N