KissMeData/123010/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20241231	160852	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1144	105	2	10.11	7209136988	6298737	71.78	1035	1219	1032	1350	728	1039	1144.40	214915	1263	1150	1079	966	895	1207	1023	163	311	500	720	1	1	32658542	374	-3.09	0.81	12	19.29	-370.00	1419.00	2105	20240108	-45.65	475	20241115	140.84	2105	-45.65	20240108	475	140.84	20241115	2105	-45.65	20240108	475	140.84	20241115	0.01	N	123010	500	163 억	N	N	N	00	N
3	20241231	150843	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1144	105	2	10.11	7209136988	6298737	71.78	1035	1219	1032	1350	728	1039	1144.40	214915	1263	1150	1079	966	895	1207	1023	163	311	500	720	1	1	32658542	374	-3.09	0.81	12	19.29	-370.00	1419.00	2105	20240108	-45.65	475	20241115	140.84	2105	-45.65	20240108	475	140.84	20241115	2105	-45.65	20240108	475	140.84	20241115	0.01	N	123010	500	163 억	N	N	N	00	N
4	20241231	140850	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1144	105	2	10.11	7209136988	6298737	71.78	1035	1219	1032	1350	728	1039	1144.40	214915	1263	1150	1079	966	895	1207	1023	163	311	500	720	1	1	32658542	374	-3.09	0.81	12	19.29	-370.00	1419.00	2105	20240108	-45.65	475	20241115	140.84	2105	-45.65	20240108	475	140.84	20241115	2105	-45.65	20240108	475	140.84	20241115	0.01	N	123010	500	163 억	N	N	N	00	N
5	20241231	130853	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1144	105	2	10.11	7209136988	6298737	71.78	1035	1219	1032	1350	728	1039	1144.40	214915	1263	1150	1079	966	895	1207	1023	163	311	500	720	1	1	32658542	374	-3.09	0.81	12	19.29	-370.00	1419.00	2105	20240108	-45.65	475	20241115	140.84	2105	-45.65	20240108	475	140.84	20241115	2105	-45.65	20240108	475	140.84	20241115	0.01	N	123010	500	163 억	N	N	N	00	N
6	20241231	120851	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1144	105	2	10.11	7209136988	6298737	71.78	1035	1219	1032	1350	728	1039	1144.40	214915	1263	1150	1079	966	895	1207	1023	163	311	500	720	1	1	32658542	374	-3.09	0.81	12	19.29	-370.00	1419.00	2105	20240108	-45.65	475	20241115	140.84	2105	-45.65	20240108	475	140.84	20241115	2105	-45.65	20240108	475	140.84	20241115	0.01	N	123010	500	163 억	N	N	N	00	N
7	20241231	110850	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1144	105	2	10.11	7209136988	6298737	71.78	1035	1219	1032	1350	728	1039	1144.40	214915	1263	1150	1079	966	895	1207	1023	163	311	500	720	1	1	32658542	374	-3.09	0.81	12	19.29	-370.00	1419.00	2105	20240108	-45.65	475	20241115	140.84	2105	-45.65	20240108	475	140.84	20241115	2105	-45.65	20240108	475	140.84	20241115	0.01	N	123010	500	163 억	N	N	N	00	N
8	20241231	100844	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1144	105	2	10.11	7209136988	6298737	71.78	1035	1219	1032	1350	728	1039	1144.40	214915	1263	1150	1079	966	895	1207	1023	163	311	500	720	1	1	32658542	374	-3.09	0.81	12	19.29	-370.00	1419.00	2105	20240108	-45.65	475	20241115	140.84	2105	-45.65	20240108	475	140.84	20241115	2105	-45.65	20240108	475	140.84	20241115	0.01	N	123010	500	163 억	N	N	N	00	N
9	20241231	090853	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1144	105	2	10.11	7209136988	6298737	71.78	1035	1219	1032	1350	728	1039	1144.40	214915	1263	1150	1079	966	895	1207	1023	163	311	500	720	1	1	32658542	374	-3.09	0.81	12	19.29	-370.00	1419.00	2105	20240108	-45.65	475	20241115	140.84	2105	-45.65	20240108	475	140.84	20241115	2105	-45.65	20240108	475	140.84	20241115	0.01	N	123010	500	163 억	N	N	N	00	N
10	20241230	160847	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1144	105	2	10.11	7120626075	6222498	70.91	1035	1219	1032	1350	728	1039	1144.40	214915	1263	1150	1079	966	895	1207	1023	163	311	500	720	1	1	32658542	374	-3.09	0.81	12	19.05	-370.00	1419.00	2105	20240108	-45.65	475	20241115	140.84	2105	-45.65	20240108	475	140.84	20241115	2105	-45.65	20240108	475	140.84	20241115	0.01	N	123010	500	163 억	N	N	N	00	N
11	20241230	150849	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1120	81	2	7.80	6846587754	5981453	68.17	1035	1219	1032	1350	728	1039	1144.70	226489	1263	1150	1079	966	895	1207	1023	163	311	500	720	1	1	32658542	366	-3.03	0.79	12	18.32	-370.00	1419.00	2105	20240108	-46.79	475	20241115	135.79	2105	-46.79	20240108	475	135.79	20241115	2105	-46.79	20240108	475	135.79	20241115	0.01	N	123010	500	163 억	N	N	N	00	N
12	20241230	140849	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1130	91	2	8.76	6633172435	5791156	66.00	1035	1219	1032	1350	728	1039	1145.47	234469	1263	1150	1079	966	895	1207	1023	163	311	500	720	1	1	32658542	369	-3.05	0.80	12	17.73	-370.00	1419.00	2105	20240108	-46.32	475	20241115	137.89	2105	-46.32	20240108	475	137.89	20241115	2105	-46.32	20240108	475	137.89	20241115	0.01	N	123010	500	163 억	N	N	N	00	N
13	20241230	130850	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1128	89	2	8.57	6405064972	5588950	63.69	1035	1219	1032	1350	728	1039	1146.10	246402	1263	1150	1079	966	895	1207	1023	163	311	500	720	1	1	32658542	368	-3.05	0.79	12	17.11	-370.00	1419.00	2105	20240108	-46.41	475	20241115	137.47	2105	-46.41	20240108	475	137.47	20241115	2105	-46.41	20240108	475	137.47	20241115	0.01	N	123010	500	163 억	N	N	N	00	N
14	20241230	120847	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1152	113	2	10.88	5975835194	5211622	59.39	1035	1219	1032	1350	728	1039	1146.71	263206	1263	1150	1079	966	895	1207	1023	163	311	500	720	1	1	32658542	376	-3.11	0.81	12	15.96	-370.00	1419.00	2105	20240108	-45.27	475	20241115	142.53	2105	-45.27	20240108	475	142.53	20241115	2105	-45.27	20240108	475	142.53	20241115	0.01	N	123010	500	163 억	N	N	N	00	N
15	20241230	110849	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1194	155	2	14.92	5235524532	4572979	52.12	1035	1219	1032	1350	728	1039	1144.97	279639	1263	1150	1079	966	895	1207	1023	163	311	500	720	1	1	32658542	390	-3.23	0.84	12	14.00	-370.00	1419.00	2105	20240108	-43.28	475	20241115	151.37	2105	-43.28	20240108	475	151.37	20241115	2105	-43.28	20240108	475	151.37	20241115	0.01	N	123010	500	163 억	N	N	N	00	N
16	20241230	100848	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1110	71	2	6.83	2433618526	2184109	24.89	1035	1155	1032	1350	728	1039	1114.37	122009	1263	1150	1079	966	895	1207	1023	163	311	500	720	1	1	32658542	363	-3.00	0.78	12	6.69	-370.00	1419.00	2105	20240108	-47.27	475	20241115	133.68	2105	-47.27	20240108	475	133.68	20241115	2105	-47.27	20240108	475	133.68	20241115	0.01	N	123010	500	163 억	N	N	N	00	N
17	20241230	090850	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1097	58	2	5.58	450554483	417627	4.76	1035	1110	1032	1350	728	1039	1079.21	89556	1263	1150	1079	966	895	1207	1023	163	311	500	720	1	1	32658542	358	-2.96	0.77	12	1.28	-370.00	1419.00	2105	20240108	-47.89	475	20241115	130.95	2105	-47.89	20240108	475	130.95	20241115	2105	-47.89	20240108	475	130.95	20241115	0.01	N	123010	500	163 억	N	N	N	00	N
18	20241227	160845	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1039	74	2	7.67	9602481574	8756593	1054.53	1010	1192	1008	1254	676	965	1096.67	13040	1039	1001	978	940	917	990	929	163	289	500	670	1	1	32658542	339	-2.81	0.73	12	26.81	-370.00	1419.00	2105	20240108	-50.64	475	20241115	118.74	2105	-50.64	20240108	475	118.74	20241115	2105	-50.64	20240108	475	118.74	20241115	0.01	N	123010	500	163 억	N	N	N	00	N
19	20241227	150845	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1043	78	2	8.08	9486613194	8644898	1041.08	1010	1192	1008	1254	676	965	1097.37	38191	1039	1001	978	940	917	990	929	163	289	500	670	1	1	32658542	341	-2.82	0.74	12	26.47	-370.00	1419.00	2105	20240108	-50.45	475	20241115	119.58	2105	-50.45	20240108	475	119.58	20241115	2105	-50.45	20240108	475	119.58	20241115	0.01	N	123010	500	163 억	N	N	N	00	N
20	20241227	140846	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1073	108	2	11.19	9045129770	8221794	990.13	1010	1192	1008	1254	676	965	1100.14	-12073	1039	1001	978	940	917	990	929	163	289	500	670	1	1	32658542	350	-2.90	0.76	12	25.18	-370.00	1419.00	2105	20240108	-49.03	475	20241115	125.89	2105	-49.03	20240108	475	125.89	20241115	2105	-49.03	20240108	475	125.89	20241115	0.01	N	123010	500	163 억	N	N	N	00	N
21	20241227	130845	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1071	106	2	10.98	8339505250	7576050	912.36	1010	1192	1008	1254	676	965	1100.77	-11441	1039	1001	978	940	917	990	929	163	289	500	670	1	1	32658542	350	-2.89	0.75	12	23.20	-370.00	1419.00	2105	20240108	-49.12	475	20241115	125.47	2105	-49.12	20240108	475	125.47	20241115	2105	-49.12	20240108	475	125.47	20241115	0.01	N	123010	500	163 억	N	N	N	00	N
22	20241227	120847	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1075	110	2	11.40	7633195147	6927194	834.22	1010	1192	1008	1254	676	965	1101.92	22274	1039	1001	978	940	917	990	929	163	289	500	670	1	1	32658542	351	-2.91	0.76	12	21.21	-370.00	1419.00	2105	20240108	-48.93	475	20241115	126.32	2105	-48.93	20240108	475	126.32	20241115	2105	-48.93	20240108	475	126.32	20241115	0.01	N	123010	500	163 억	N	N	N	00	N
23	20241227	110844	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1098	133	2	13.78	4443716412	4118082	495.93	1010	1133	1008	1254	676	965	1079.07	20735	1039	1001	978	940	917	990	929	163	289	500	670	1	1	32658542	359	-2.97	0.77	12	12.61	-370.00	1419.00	2105	20240108	-47.84	475	20241115	131.16	2105	-47.84	20240108	475	131.16	20241115	2105	-47.84	20240108	475	131.16	20241115	0.01	N	123010	500	163 억	N	N	N	00	N
24	20241227	100843	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1040	75	2	7.77	2737125853	2560337	308.33	1010	1133	1008	1254	676	965	1069.05	1084	1039	1001	978	940	917	990	929	163	289	500	670	1	1	32658542	340	-2.81	0.73	12	7.84	-370.00	1419.00	2105	20240108	-50.59	475	20241115	118.95	2105	-50.59	20240108	475	118.95	20241115	2105	-50.59	20240108	475	118.95	20241115	0.01	N	123010	500	163 억	N	N	N	00	N
25	20241227	090847	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1068	103	2	10.67	1651131063	1523977	183.53	1010	1133	1008	1254	676	965	1083.44	2804	1039	1001	978	940	917	990	929	163	289	500	670	1	1	32658542	349	-2.89	0.75	12	4.67	-370.00	1419.00	2105	20240108	-49.26	475	20241115	124.84	2105	-49.26	20240108	475	124.84	20241115	2105	-49.26	20240108	475	124.84	20241115	0.01	N	123010	500	163 억	N	N	N	00	N
26	20241226	160840	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	965	-34	5	-3.40	807392877	827366	56.45	1016	1016	955	1298	700	999	975.88	-3540	1161	1080	1019	938	877	1049	907	163	299	500	690	1	1	32658542	315	-2.61	0.68	12	2.53	-370.00	1419.00	2105	20240108	-54.16	475	20241115	103.16	2105	-54.16	20240108	475	103.16	20241115	2105	-54.16	20240108	475	103.16	20241115	0.01	N	123010	500	163 억	N	N	N	00	N
27	20241226	150836	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	970	-29	5	-2.90	782892573	801940	54.72	1016	1016	955	1298	700	999	976.25	1830	1161	1080	1019	938	877	1049	907	163	299	500	690	1	1	32658542	317	-2.62	0.68	12	2.46	-370.00	1419.00	2105	20240108	-53.92	475	20241115	104.21	2105	-53.92	20240108	475	104.21	20241115	2105	-53.92	20240108	475	104.21	20241115	0.01	N	123010	500	163 억	N	N	N	00	N
28	20241226	140837	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	965	-34	5	-3.40	727034410	743746	50.75	1016	1016	955	1298	700	999	977.53	-504	1161	1080	1019	938	877	1049	907	163	299	500	690	1	1	32658542	315	-2.61	0.68	12	2.28	-370.00	1419.00	2105	20240108	-54.16	475	20241115	103.16	2105	-54.16	20240108	475	103.16	20241115	2105	-54.16	20240108	475	103.16	20241115	0.01	N	123010	500	163 억	N	N	N	00	N
29	20241226	130838	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	989	-10	5	-1.00	635927729	649614	44.32	1016	1016	955	1298	700	999	978.93	2908	1161	1080	1019	938	877	1049	907	163	299	500	690	1	1	32658542	323	-2.67	0.70	12	1.99	-370.00	1419.00	2105	20240108	-53.02	475	20241115	108.21	2105	-53.02	20240108	475	108.21	20241115	2105	-53.02	20240108	475	108.21	20241115	0.01	N	123010	500	163 억	N	N	N	00	N
30	20241226	120836	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	973	-26	5	-2.60	599320537	612368	41.78	1016	1016	955	1298	700	999	978.69	-129	1161	1080	1019	938	877	1049	907	163	299	500	690	1	1	32658542	318	-2.63	0.69	12	1.88	-370.00	1419.00	2105	20240108	-53.78	475	20241115	104.84	2105	-53.78	20240108	475	104.84	20241115	2105	-53.78	20240108	475	104.84	20241115	0.01	N	123010	500	163 억	N	N	N	00	N
31	20241226	110836	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	979	-20	5	-2.00	554579269	566295	38.64	1016	1016	955	1298	700	999	979.31	-2819	1161	1080	1019	938	877	1049	907	163	299	500	690	1	1	32658542	320	-2.65	0.69	12	1.73	-370.00	1419.00	2105	20240108	-53.49	475	20241115	106.11	2105	-53.49	20240108	475	106.11	20241115	2105	-53.49	20240108	475	106.11	20241115	0.01	N	123010	500	163 억	N	N	N	00	N
32	20241226	100838	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	990	-9	5	-0.90	367814368	378365	25.82	1016	1016	955	1298	700	999	972.12	9465	1161	1080	1019	938	877	1049	907	163	299	500	690	1	1	32658542	323	-2.68	0.70	12	1.16	-370.00	1419.00	2105	20240108	-52.97	475	20241115	108.42	2105	-52.97	20240108	475	108.42	20241115	2105	-52.97	20240108	475	108.42	20241115	0.01	N	123010	500	163 억	N	N	N	00	N
33	20241226	090838	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	976	-23	5	-2.30	88208069	89243	6.09	1016	1016	963	1298	700	999	988.40	10214	1161	1080	1019	938	877	1049	907	163	299	500	690	1	1	32658542	319	-2.64	0.69	12	0.27	-370.00	1419.00	2105	20240108	-53.63	475	20241115	105.47	2105	-53.63	20240108	475	105.47	20241115	2105	-53.63	20240108	475	105.47	20241115	0.01	N	123010	500	163 억	N	N	N	00	N
34	20241224	160838	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	999	-11	5	-1.09	1497972471	1463413	43.14	1017	1100	958	1313	707	1010	1023.64	-15744	1282	1145	1063	926	844	1105	886	163	303	500	700	1	1	32658542	326	-2.70	0.70	12	4.48	-370.00	1419.00	2105	20240108	-52.54	475	20241115	110.32	2105	-52.54	20240108	475	110.32	20241115	2105	-52.54	20240108	475	110.32	20241115	0.01	N	123010	500	163 억	N	N	N	00	N
35	20241224	150836	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	985	-25	5	-2.48	1447650906	1412766	41.65	1017	1100	958	1313	707	1010	1024.69	-12865	1282	1145	1063	926	844	1105	886	163	303	500	700	1	1	32658542	322	-2.66	0.69	12	4.33	-370.00	1419.00	2105	20240108	-53.21	475	20241115	107.37	2105	-53.21	20240108	475	107.37	20241115	2105	-53.21	20240108	475	107.37	20241115	0.01	N	123010	500	163 억	N	N	N	00	N
36	20241224	140835	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	964	-46	5	-4.55	1366837385	1329042	39.18	1017	1100	963	1313	707	1010	1028.44	-12208	1282	1145	1063	926	844	1105	886	163	303	500	700	1	1	32658542	315	-2.61	0.68	12	4.07	-370.00	1419.00	2105	20240108	-54.20	475	20241115	102.95	2105	-54.20	20240108	475	102.95	20241115	2105	-54.20	20240108	475	102.95	20241115	0.01	N	123010	500	163 억	N	N	N	00	N
37	20241224	130837	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	975	-35	5	-3.47	1294928994	1254639	36.98	1017	1100	971	1313	707	1010	1032.11	-10452	1282	1145	1063	926	844	1105	886	163	303	500	700	1	1	32658542	318	-2.64	0.69	12	3.84	-370.00	1419.00	2105	20240108	-53.68	475	20241115	105.26	2105	-53.68	20240108	475	105.26	20241115	2105	-53.68	20240108	475	105.26	20241115	0.01	N	123010	500	163 억	N	N	N	00	N
38	20241224	120835	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	980	-30	5	-2.97	1225611583	1183464	34.89	1017	1100	974	1313	707	1010	1035.61	-7240	1282	1145	1063	926	844	1105	886	163	303	500	700	1	1	32658542	320	-2.65	0.69	12	3.62	-370.00	1419.00	2105	20240108	-53.44	475	20241115	106.32	2105	-53.44	20240108	475	106.32	20241115	2105	-53.44	20240108	475	106.32	20241115	0.01	N	123010	500	163 억	N	N	N	00	N
39	20241224	110838	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	993	-17	5	-1.68	1156097783	1112812	32.80	1017	1100	974	1313	707	1010	1038.90	-7656	1282	1145	1063	926	844	1105	886	163	303	500	700	1	1	32658542	324	-2.68	0.70	12	3.41	-370.00	1419.00	2105	20240108	-52.83	475	20241115	109.05	2105	-52.83	20240108	475	109.05	20241115	2105	-52.83	20240108	475	109.05	20241115	0.01	N	123010	500	163 억	N	N	N	00	N
40	20241224	100836	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	978	-32	5	-3.17	1020403847	974722	28.73	1017	1100	976	1313	707	1010	1046.87	-14112	1282	1145	1063	926	844	1105	886	163	303	500	700	1	1	32658542	319	-2.64	0.69	12	2.98	-370.00	1419.00	2105	20240108	-53.54	475	20241115	105.89	2105	-53.54	20240108	475	105.89	20241115	2105	-53.54	20240108	475	105.89	20241115	0.01	N	123010	500	163 억	N	N	N	00	N
41	20241224	090840	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1060	50	2	4.95	402148374	377760	11.14	1017	1100	1017	1313	707	1010	1064.56	14120	1282	1145	1063	926	844	1105	886	163	303	500	700	1	1	32658542	346	-2.86	0.75	12	1.16	-370.00	1419.00	2105	20240108	-49.64	475	20241115	123.16	2105	-49.64	20240108	475	123.16	20241115	2105	-49.64	20240108	475	123.16	20241115	0.01	N	123010	500	163 억	N	N	N	00	N
42	20241223	160830	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1010	-8	5	-0.79	3680051901	3384869	138.58	1030	1200	981	1323	713	1018	1087.40	-19365	1268	1143	1080	955	892	1111	923	163	305	500	710	1	1	32658542	330	-2.73	0.71	12	10.36	-370.00	1419.00	2105	20240108	-52.02	475	20241115	112.63	2105	-52.02	20240108	475	112.63	20241115	2105	-52.02	20240108	475	112.63	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
43	20241223	150835	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1003	-15	5	-1.47	3588694419	3293418	134.84	1030	1200	1000	1323	713	1018	1089.74	-16276	1268	1143	1080	955	892	1111	923	163	305	500	710	1	1	32658542	328	-2.71	0.71	12	10.08	-370.00	1419.00	2105	20240108	-52.35	475	20241115	111.16	2105	-52.35	20240108	475	111.16	20241115	2105	-52.35	20240108	475	111.16	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
44	20241223	140829	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1018	0	3	0.00	3429647406	3136175	128.40	1030	1200	1012	1323	713	1018	1093.66	3285	1268	1143	1080	955	892	1111	923	163	305	500	710	1	1	32658542	332	-2.75	0.72	12	9.60	-370.00	1419.00	2105	20240108	-51.64	475	20241115	114.32	2105	-51.64	20240108	475	114.32	20241115	2105	-51.64	20240108	475	114.32	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
45	20241223	130829	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1020	2	2	0.20	3025202604	2747833	112.50	1030	1200	1012	1323	713	1018	1101.05	18434	1268	1143	1080	955	892	1111	923	163	305	500	710	1	1	32658542	333	-2.76	0.72	12	8.41	-370.00	1419.00	2105	20240108	-51.54	475	20241115	114.74	2105	-51.54	20240108	475	114.74	20241115	2105	-51.54	20240108	475	114.74	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
46	20241223	120831	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1033	15	2	1.47	2956078609	2680370	109.74	1030	1200	1014	1323	713	1018	1102.98	32857	1268	1143	1080	955	892	1111	923	163	305	500	710	1	1	32658542	337	-2.79	0.73	12	8.21	-370.00	1419.00	2105	20240108	-50.93	475	20241115	117.47	2105	-50.93	20240108	475	117.47	20241115	2105	-50.93	20240108	475	117.47	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
47	20241223	110830	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1061	43	2	4.22	2637853702	2372442	97.13	1030	1200	1030	1323	713	1018	1112.02	-12956	1268	1143	1080	955	892	1111	923	163	305	500	710	1	1	32658542	347	-2.87	0.75	12	7.26	-370.00	1419.00	2105	20240108	-49.60	475	20241115	123.37	2105	-49.60	20240108	475	123.37	20241115	2105	-49.60	20240108	475	123.37	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
48	20241223	100824	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1084	66	2	6.48	2370685233	2122048	86.88	1030	1200	1030	1323	713	1018	1117.34	-33750	1268	1143	1080	955	892	1111	923	163	305	500	710	1	1	32658542	354	-2.93	0.76	12	6.50	-370.00	1419.00	2105	20240108	-48.50	475	20241115	128.21	2105	-48.50	20240108	475	128.21	20241115	2105	-48.50	20240108	475	128.21	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
49	20241223	090828	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1105	87	2	8.55	456362892	420572	17.22	1030	1126	1030	1323	713	1018	1085.69	2574	1268	1143	1080	955	892	1111	923	163	305	500	710	1	1	32658542	361	-2.99	0.78	12	1.29	-370.00	1419.00	2105	20240108	-47.51	475	20241115	132.63	2105	-47.51	20240108	475	132.63	20241115	2105	-47.51	20240108	475	132.63	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
50	20241220	160825	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1018	-205	5	-16.76	2595102438	2417202	24.06	1146	1205	1017	1589	857	1223	1073.36	13990	1641	1431	1240	1030	839	1537	1136	163	366	500	850	1	1	32658542	332	-2.75	0.72	12	7.40	-370.00	1419.00	2105	20240108	-51.64	475	20241115	114.32	2105	-51.64	20240108	475	114.32	20241115	2105	-51.64	20240108	475	114.32	20241115	0.00	N	123010	500	163 억	N	N	N	01	N
51	20241220	150828	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1024	-199	5	-16.27	2516047785	2339866	23.29	1146	1205	1017	1589	857	1223	1075.02	26815	1641	1431	1240	1030	839	1537	1136	163	366	500	850	1	1	32658542	334	-2.77	0.72	12	7.16	-370.00	1419.00	2105	20240108	-51.35	475	20241115	115.58	2105	-51.35	20240108	475	115.58	20241115	2105	-51.35	20240108	475	115.58	20241115	0.00	N	123010	500	163 억	N	N	N	01	N
52	20241220	140826	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1049	-174	5	-14.23	2403463256	2230490	22.20	1146	1205	1017	1589	857	1223	1077.26	29398	1641	1431	1240	1030	839	1537	1136	163	366	500	850	1	1	32658542	343	-2.84	0.74	12	6.83	-370.00	1419.00	2105	20240108	-50.17	475	20241115	120.84	2105	-50.17	20240108	475	120.84	20241115	2105	-50.17	20240108	475	120.84	20241115	0.00	N	123010	500	163 억	N	N	N	01	N
53	20241220	130825	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1027	-196	5	-16.03	2247091331	2077941	20.68	1146	1205	1017	1589	857	1223	1081.10	37229	1641	1431	1240	1030	839	1537	1136	163	366	500	850	1	1	32658542	335	-2.78	0.72	12	6.36	-370.00	1419.00	2105	20240108	-51.21	475	20241115	116.21	2105	-51.21	20240108	475	116.21	20241115	2105	-51.21	20240108	475	116.21	20241115	0.00	N	123010	500	163 억	N	N	N	01	N
54	20241220	120825	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1047	-176	5	-14.39	2073721903	1911199	19.02	1146	1205	1017	1589	857	1223	1084.72	44003	1641	1431	1240	1030	839	1537	1136	163	366	500	850	1	1	32658542	342	-2.83	0.74	12	5.85	-370.00	1419.00	2105	20240108	-50.26	475	20241115	120.42	2105	-50.26	20240108	475	120.42	20241115	2105	-50.26	20240108	475	120.42	20241115	0.00	N	123010	500	163 억	N	N	N	01	N
55	20241220	110824	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1064	-159	5	-13.00	1900746008	1747440	17.39	1146	1205	1017	1589	857	1223	1087.39	53301	1641	1431	1240	1030	839	1537	1136	163	366	500	850	1	1	32658542	347	-2.88	0.75	12	5.35	-370.00	1419.00	2105	20240108	-49.45	475	20241115	124.00	2105	-49.45	20240108	475	124.00	20241115	2105	-49.45	20240108	475	124.00	20241115	0.00	N	123010	500	163 억	N	N	N	01	N
56	20241220	100826	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1040	-183	5	-14.96	1302282001	1173542	11.68	1146	1205	1035	1589	857	1223	1109.28	4432	1641	1431	1240	1030	839	1537	1136	163	366	500	850	1	1	32658542	340	-2.81	0.73	12	3.59	-370.00	1419.00	2105	20240108	-50.59	475	20241115	118.95	2105	-50.59	20240108	475	118.95	20241115	2105	-50.59	20240108	475	118.95	20241115	0.00	N	123010	500	163 억	N	N	N	01	N
57	20241220	090827	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1119	-104	5	-8.50	506521182	444155	4.42	1146	1205	1110	1589	857	1223	1139.59	30838	1641	1431	1240	1030	839	1537	1136	163	366	500	850	1	1	32658542	365	-3.02	0.79	12	1.36	-370.00	1419.00	2105	20240108	-46.84	475	20241115	135.58	2105	-46.84	20240108	475	135.58	20241115	2105	-46.84	20240108	475	135.58	20241115	0.00	N	123010	500	163 억	N	N	N	01	N
58	20241219	160823	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1223	83	2	7.28	12901626808	9951321	75.56	1140	1450	1049	1482	798	1140	1296.56	33323	1378	1259	1132	1013	886	1318	1072	163	342	500	790	1	1	32658542	399	-3.31	0.86	12	30.47	-370.00	1419.00	2105	20240108	-41.90	475	20241115	157.47	2105	-41.90	20240108	475	157.47	20241115	2105	-41.90	20240108	475	157.47	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
59	20241219	150821	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1212	72	2	6.32	12754696960	9829591	74.64	1140	1450	1049	1482	798	1140	1297.65	19055	1378	1259	1132	1013	886	1318	1072	163	342	500	790	1	1	32658542	396	-3.28	0.85	12	30.10	-370.00	1419.00	2105	20240108	-42.42	475	20241115	155.16	2105	-42.42	20240108	475	155.16	20241115	2105	-42.42	20240108	475	155.16	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
60	20241219	140823	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1222	82	2	7.19	12129538534	9319507	70.76	1140	1450	1049	1482	798	1140	1301.59	19591	1378	1259	1132	1013	886	1318	1072	163	342	500	790	1	1	32658542	399	-3.30	0.86	12	28.54	-370.00	1419.00	2105	20240108	-41.95	475	20241115	157.26	2105	-41.95	20240108	475	157.26	20241115	2105	-41.95	20240108	475	157.26	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
61	20241219	130821	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1261	121	2	10.61	11495070273	8803956	66.85	1140	1450	1049	1482	798	1140	1305.75	4554	1378	1259	1132	1013	886	1318	1072	163	342	500	790	1	1	32658542	412	-3.41	0.89	12	26.96	-370.00	1419.00	2105	20240108	-40.10	475	20241115	165.47	2105	-40.10	20240108	475	165.47	20241115	2105	-40.10	20240108	475	165.47	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
62	20241219	120825	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1266	126	2	11.05	10621346488	8122504	61.67	1140	1450	1049	1482	798	1140	1307.73	11047	1378	1259	1132	1013	886	1318	1072	163	342	500	790	1	1	32658542	413	-3.42	0.89	12	24.87	-370.00	1419.00	2105	20240108	-39.86	475	20241115	166.53	2105	-39.86	20240108	475	166.53	20241115	2105	-39.86	20240108	475	166.53	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
63	20241219	110822	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1242	102	2	8.95	9610722395	7309522	55.50	1140	1450	1049	1482	798	1140	1314.92	-2139	1378	1259	1132	1013	886	1318	1072	163	342	500	790	1	1	32658542	406	-3.36	0.88	12	22.38	-370.00	1419.00	2105	20240108	-41.00	475	20241115	161.47	2105	-41.00	20240108	475	161.47	20241115	2105	-41.00	20240108	475	161.47	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
64	20241219	100814	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1306	166	2	14.56	8240059897	6246137	47.43	1140	1450	1049	1482	798	1140	1319.34	-5909	1378	1259	1132	1013	886	1318	1072	163	342	500	790	1	1	32658542	427	-3.53	0.92	12	19.13	-370.00	1419.00	2105	20240108	-37.96	475	20241115	174.95	2105	-37.96	20240108	475	174.95	20241115	2105	-37.96	20240108	475	174.95	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
65	20241219	090824	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1132	-8	5	-0.70	482693894	435792	3.31	1140	1165	1049	1482	798	1140	1107.32	48853	1378	1259	1132	1013	886	1318	1072	163	342	500	790	1	1	32658542	370	-3.06	0.80	12	1.33	-370.00	1419.00	2105	20240108	-46.22	475	20241115	138.32	2105	-46.22	20240108	475	138.32	20241115	2105	-46.22	20240108	475	138.32	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
66	20241218	160818	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1140	177	2	18.38	14893408868	13087738	226.89	1075	1251	1005	1251	675	963	1137.97	-57807	1095	1028	896	829	697	1062	863	163	288	500	670	1	1	32658542	372	-3.08	0.80	12	40.07	-370.00	1419.00	2105	20240108	-45.84	475	20241115	140.00	2105	-45.84	20240108	475	140.00	20241115	2105	-45.84	20240108	475	140.00	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
67	20241218	150823	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1149	186	2	19.31	14527222846	12762128	221.25	1075	1251	1005	1251	675	963	1138.31	-52873	1095	1028	896	829	697	1062	863	163	288	500	670	1	1	32658542	375	-3.11	0.81	12	39.08	-370.00	1419.00	2105	20240108	-45.42	475	20241115	141.89	2105	-45.42	20240108	475	141.89	20241115	2105	-45.42	20240108	475	141.89	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
68	20241218	140820	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1188	225	2	23.36	13829821930	12162667	210.86	1075	1251	1005	1251	675	963	1137.07	-65542	1095	1028	896	829	697	1062	863	163	288	500	670	1	1	32658542	388	-3.21	0.84	12	37.24	-370.00	1419.00	2105	20240108	-43.56	475	20241115	150.11	2105	-43.56	20240108	475	150.11	20241115	2105	-43.56	20240108	475	150.11	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
69	20241218	130823	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1162	199	2	20.66	12825556041	11304129	195.97	1075	1251	1005	1251	675	963	1134.59	-53026	1095	1028	896	829	697	1062	863	163	288	500	670	1	1	32658542	379	-3.14	0.82	12	34.61	-370.00	1419.00	2105	20240108	-44.80	475	20241115	144.63	2105	-44.80	20240108	475	144.63	20241115	2105	-44.80	20240108	475	144.63	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
70	20241218	120813	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1164	201	2	20.87	11030193376	9803964	169.96	1075	1251	1005	1251	675	963	1125.08	-56186	1095	1028	896	829	697	1062	863	163	288	500	670	1	1	32658542	380	-3.15	0.82	12	30.02	-370.00	1419.00	2105	20240108	-44.70	475	20241115	145.05	2105	-44.70	20240108	475	145.05	20241115	2105	-44.70	20240108	475	145.05	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
71	20241218	110821	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1179	216	2	22.43	8726369607	7808260	135.37	1075	1251	1005	1251	675	963	1117.58	-55181	1095	1028	896	829	697	1062	863	163	288	500	670	1	1	32658542	385	-3.19	0.83	12	23.91	-370.00	1419.00	2105	20240108	-43.99	475	20241115	148.21	2105	-43.99	20240108	475	148.21	20241115	2105	-43.99	20240108	475	148.21	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
72	20241218	100822	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1080	117	2	12.15	6574702584	5835979	101.17	1075	1251	1005	1251	675	963	1126.58	-59873	1095	1028	896	829	697	1062	863	163	288	500	670	1	1	32658542	353	-2.92	0.76	12	17.87	-370.00	1419.00	2105	20240108	-48.69	475	20241115	127.37	2105	-48.69	20240108	475	127.37	20241115	2105	-48.69	20240108	475	127.37	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
73	20241218	090824	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1130	167	2	17.34	3064206109	2602261	45.11	1075	1251	1073	1251	675	963	1177.52	-3563	1095	1028	896	829	697	1062	863	163	288	500	670	1	1	32658542	369	-3.05	0.80	12	7.97	-370.00	1419.00	2105	20240108	-46.32	475	20241115	137.89	2105	-46.32	20240108	475	137.89	20241115	2105	-46.32	20240108	475	137.89	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
74	20241217	160817	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	963	222	1	29.96	5416995573	5767407	880.82	770	963	764	963	519	741	939.24	-28990	804	772	731	699	658	788	715	163	222	500	510	1	1	32658542	315	-2.60	0.68	12	17.66	-370.00	1419.00	2105	20240108	-54.25	475	20241115	102.74	2105	-54.25	20240108	475	102.74	20241115	2105	-54.25	20240108	475	102.74	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
75	20241217	150820	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	963	222	1	29.96	5406617322	5756630	879.17	770	963	764	963	519	741	939.20	-29203	804	772	731	699	658	788	715	163	222	500	510	1	1	32658542	315	-2.60	0.68	12	17.63	-370.00	1419.00	2105	20240108	-54.25	475	20241115	102.74	2105	-54.25	20240108	475	102.74	20241115	2105	-54.25	20240108	475	102.74	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
76	20241217	140812	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	963	222	1	29.96	5393725641	5743243	877.13	770	963	764	963	519	741	939.14	-29203	804	772	731	699	658	788	715	163	222	500	510	1	1	32658542	315	-2.60	0.68	12	17.59	-370.00	1419.00	2105	20240108	-54.25	475	20241115	102.74	2105	-54.25	20240108	475	102.74	20241115	2105	-54.25	20240108	475	102.74	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
77	20241217	130808	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	963	222	1	29.96	5388613074	5737934	876.32	770	963	764	963	519	741	939.12	-29203	804	772	731	699	658	788	715	163	222	500	510	1	1	32658542	315	-2.60	0.68	12	17.57	-370.00	1419.00	2105	20240108	-54.25	475	20241115	102.74	2105	-54.25	20240108	475	102.74	20241115	2105	-54.25	20240108	475	102.74	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
78	20241217	120758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	963	222	1	29.96	5362739190	5711066	872.21	770	963	764	963	519	741	939.01	-29203	804	772	731	699	658	788	715	163	222	500	510	1	1	32658542	315	-2.60	0.68	12	17.49	-370.00	1419.00	2105	20240108	-54.25	475	20241115	102.74	2105	-54.25	20240108	475	102.74	20241115	2105	-54.25	20240108	475	102.74	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
79	20241217	110802	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	963	222	1	29.96	5343133473	5690707	869.10	770	963	764	963	519	741	938.92	-29203	804	772	731	699	658	788	715	163	222	500	510	1	1	32658542	315	-2.60	0.68	12	17.42	-370.00	1419.00	2105	20240108	-54.25	475	20241115	102.74	2105	-54.25	20240108	475	102.74	20241115	2105	-54.25	20240108	475	102.74	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
80	20241217	100810	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	963	222	1	29.96	3691471874	3954056	603.88	770	963	764	963	519	741	933.59	-28532	804	772	731	699	658	788	715	163	222	500	510	1	1	32658542	315	-2.60	0.68	12	12.11	-370.00	1419.00	2105	20240108	-54.25	475	20241115	102.74	2105	-54.25	20240108	475	102.74	20241115	2105	-54.25	20240108	475	102.74	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
81	20241217	090818	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	846	105	2	14.17	315103694	392162	59.89	770	846	764	963	519	741	803.50	199	804	772	731	699	658	788	715	163	222	500	510	1	1	32658542	276	-2.29	0.60	12	1.20	-370.00	1419.00	2105	20240108	-59.81	475	20241115	78.11	2105	-59.81	20240108	475	78.11	20241115	2105	-59.81	20240108	475	78.11	20241115	0.00	N	123010	500	163 억	Y	N	N	00	N
82	20241216	160809	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	741	18	2	2.49	474117930	653630	178.27	723	763	690	939	507	723	725.34	36761	779	751	711	683	643	765	697	163	216	500	500	1	1	32658542	242	-2.00	0.52	12	2.00	-370.00	1419.00	2105	20240108	-64.80	475	20241115	56.00	2105	-64.80	20240108	475	56.00	20241115	2105	-64.80	20240108	475	56.00	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
83	20241216	150819	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	741	18	2	2.49	460281073	634866	173.16	723	763	690	939	507	723	725.01	36004	779	751	711	683	643	765	697	163	216	500	500	1	1	32658542	242	-2.00	0.52	12	1.94	-370.00	1419.00	2105	20240108	-64.80	475	20241115	56.00	2105	-64.80	20240108	475	56.00	20241115	2105	-64.80	20240108	475	56.00	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
84	20241216	140818	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	745	22	2	3.04	419250001	579764	158.13	723	763	690	939	507	723	723.14	37015	779	751	711	683	643	765	697	163	216	500	500	1	1	32658542	243	-2.01	0.53	12	1.78	-370.00	1419.00	2105	20240108	-64.61	475	20241115	56.84	2105	-64.61	20240108	475	56.84	20241115	2105	-64.61	20240108	475	56.84	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
85	20241216	130819	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	748	25	2	3.46	376820033	523081	142.67	723	763	690	939	507	723	720.39	26021	779	751	711	683	643	765	697	163	216	500	500	1	1	32658542	244	-2.02	0.53	12	1.60	-370.00	1419.00	2105	20240108	-64.47	475	20241115	57.47	2105	-64.47	20240108	475	57.47	20241115	2105	-64.47	20240108	475	57.47	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
86	20241216	120818	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	729	6	2	0.83	211378577	298831	81.50	723	732	690	939	507	723	707.35	32748	779	751	711	683	643	765	697	163	216	500	500	1	1	32658542	238	-1.97	0.51	12	0.92	-370.00	1419.00	2105	20240108	-65.37	475	20241115	53.47	2105	-65.37	20240108	475	53.47	20241115	2105	-65.37	20240108	475	53.47	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
87	20241216	110817	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	721	-2	5	-0.28	187909277	266189	72.60	723	732	690	939	507	723	705.92	35350	779	751	711	683	643	765	697	163	216	500	500	1	1	32658542	235	-1.95	0.51	12	0.82	-370.00	1419.00	2105	20240108	-65.75	475	20241115	51.79	2105	-65.75	20240108	475	51.79	20241115	2105	-65.75	20240108	475	51.79	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
88	20241216	100818	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	706	-17	5	-2.35	149359269	212518	57.96	723	724	690	939	507	723	702.81	32626	779	751	711	683	643	765	697	163	216	500	500	1	1	32658542	231	-1.91	0.50	12	0.65	-370.00	1419.00	2105	20240108	-66.46	475	20241115	48.63	2105	-66.46	20240108	475	48.63	20241115	2105	-66.46	20240108	475	48.63	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
89	20241216	090819	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	711	-12	5	-1.66	27307179	37996	10.36	723	724	709	939	507	723	718.69	937	779	751	711	683	643	765	697	163	216	500	500	1	1	32658542	232	-1.92	0.50	12	0.12	-370.00	1419.00	2105	20240108	-66.22	475	20241115	49.68	2105	-66.22	20240108	475	49.68	20241115	2105	-66.22	20240108	475	49.68	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
90	20241213	160811	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	723	18	2	2.55	254278158	363673	30.32	705	739	671	916	494	705	699.18	5382	753	728	705	680	657	717	669	163	211	500	490	1	1	32658542	236	-1.95	0.51	12	1.11	-370.00	1419.00	2105	20240108	-65.65	475	20241115	52.21	2105	-65.65	20240108	475	52.21	20241115	2105	-65.65	20240108	475	52.21	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
91	20241213	150816	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	729	24	2	3.40	236216786	338710	28.23	705	739	671	916	494	705	697.39	15171	753	728	705	680	657	717	669	163	211	500	490	1	1	32658542	238	-1.97	0.51	12	1.04	-370.00	1419.00	2105	20240108	-65.37	475	20241115	53.47	2105	-65.37	20240108	475	53.47	20241115	2105	-65.37	20240108	475	53.47	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
92	20241213	140816	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	705	0	3	0.00	166759354	242871	20.25	705	706	671	916	494	705	686.60	24968	753	728	705	680	657	717	669	163	211	500	490	1	1	32658542	230	-1.91	0.50	12	0.74	-370.00	1419.00	2105	20240108	-66.51	475	20241115	48.42	2105	-66.51	20240108	475	48.42	20241115	2105	-66.51	20240108	475	48.42	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
93	20241213	130817	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	688	-17	5	-2.41	141199406	206291	17.20	705	705	671	916	494	705	684.44	10578	753	728	705	680	657	717	669	163	211	500	490	1	1	32658542	225	-1.86	0.48	12	0.63	-370.00	1419.00	2105	20240108	-67.32	475	20241115	44.84	2105	-67.32	20240108	475	44.84	20241115	2105	-67.32	20240108	475	44.84	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
94	20241213	120817	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	691	-14	5	-1.99	133245922	194758	16.23	705	705	671	916	494	705	684.13	9887	753	728	705	680	657	717	669	163	211	500	490	1	1	32658542	226	-1.87	0.49	12	0.60	-370.00	1419.00	2105	20240108	-67.17	475	20241115	45.47	2105	-67.17	20240108	475	45.47	20241115	2105	-67.17	20240108	475	45.47	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
95	20241213	110815	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	684	-21	5	-2.98	118905667	173820	14.49	705	705	671	916	494	705	684.04	7570	753	728	705	680	657	717	669	163	211	500	490	1	1	32658542	223	-1.85	0.48	12	0.53	-370.00	1419.00	2105	20240108	-67.51	475	20241115	44.00	2105	-67.51	20240108	475	44.00	20241115	2105	-67.51	20240108	475	44.00	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
96	20241213	100806	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	690	-15	5	-2.13	92700822	135308	11.28	705	705	671	916	494	705	685.07	2326	753	728	705	680	657	717	669	163	211	500	490	1	1	32658542	225	-1.86	0.49	12	0.41	-370.00	1419.00	2105	20240108	-67.22	475	20241115	45.26	2105	-67.22	20240108	475	45.26	20241115	2105	-67.22	20240108	475	45.26	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
97	20241213	090817	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	682	-23	5	-3.26	36169919	52439	4.37	705	705	671	916	494	705	689.67	381	753	728	705	680	657	717	669	163	211	500	490	1	1	32658542	223	-1.84	0.48	12	0.16	-370.00	1419.00	2105	20240108	-67.60	475	20241115	43.58	2105	-67.60	20240108	475	43.58	20241115	2105	-67.60	20240108	475	43.58	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
98	20241212	160817	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	705	-28	5	-3.82	843260345	1195335	16.32	730	730	682	952	514	733	705.23	10844	895	814	732	651	569	854	691	163	219	500	510	1	1	32658542	230	-1.91	0.50	12	3.66	-370.00	1419.00	2105	20240108	-66.51	475	20241115	48.42	2105	-66.51	20240108	475	48.42	20241115	2105	-66.51	20240108	475	48.42	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
99	20241212	150811	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	700	-33	5	-4.50	818910262	1160681	15.85	730	730	682	952	514	733	705.31	10258	895	814	732	651	569	854	691	163	219	500	510	1	1	32658542	229	-1.89	0.49	12	3.55	-370.00	1419.00	2105	20240108	-66.75	475	20241115	47.37	2105	-66.75	20240108	475	47.37	20241115	2105	-66.75	20240108	475	47.37	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
100	20241212	140809	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	705	-28	5	-3.82	790738517	1120440	15.30	730	730	682	952	514	733	705.50	12626	895	814	732	651	569	854	691	163	219	500	510	1	1	32658542	230	-1.91	0.50	12	3.43	-370.00	1419.00	2105	20240108	-66.51	475	20241115	48.42	2105	-66.51	20240108	475	48.42	20241115	2105	-66.51	20240108	475	48.42	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
101	20241212	130801	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	704	-29	5	-3.96	767157183	1086964	14.84	730	730	682	952	514	733	705.53	14238	895	814	732	651	569	854	691	163	219	500	510	1	1	32658542	230	-1.90	0.50	12	3.33	-370.00	1419.00	2105	20240108	-66.56	475	20241115	48.21	2105	-66.56	20240108	475	48.21	20241115	2105	-66.56	20240108	475	48.21	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
102	20241212	120755	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	705	-28	5	-3.82	709499795	1004714	13.72	730	730	682	952	514	733	705.90	21723	895	814	732	651	569	854	691	163	219	500	510	1	1	32658542	230	-1.91	0.50	12	3.08	-370.00	1419.00	2105	20240108	-66.51	475	20241115	48.42	2105	-66.51	20240108	475	48.42	20241115	2105	-66.51	20240108	475	48.42	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
103	20241212	110806	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	710	-23	5	-3.14	645492758	914101	12.48	730	730	682	952	514	733	705.86	22939	895	814	732	651	569	854	691	163	219	500	510	1	1	32658542	232	-1.92	0.50	12	2.80	-370.00	1419.00	2105	20240108	-66.27	475	20241115	49.47	2105	-66.27	20240108	475	49.47	20241115	2105	-66.27	20240108	475	49.47	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
104	20241212	100804	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	716	-17	5	-2.32	486164879	691349	9.44	730	730	682	952	514	733	702.78	17347	895	814	732	651	569	854	691	163	219	500	510	1	1	32658542	234	-1.94	0.50	12	2.12	-370.00	1419.00	2105	20240108	-65.99	475	20241115	50.74	2105	-65.99	20240108	475	50.74	20241115	2105	-65.99	20240108	475	50.74	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
105	20241212	090811	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	705	-28	5	-3.82	212842689	299811	4.09	730	730	692	952	514	733	709.13	24953	895	814	732	651	569	854	691	163	219	500	510	1	1	32658542	230	-1.91	0.50	12	0.92	-370.00	1419.00	2105	20240108	-66.51	475	20241115	48.42	2105	-66.51	20240108	475	48.42	20241115	2105	-66.51	20240108	475	48.42	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
106	20241211	160803	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	733	107	2	17.09	5725400049	7263735	1427.17	658	813	650	813	439	626	788.44	-112622	730	678	626	574	522	704	600	163	187	500	430	1	1	32658542	239	-1.98	0.52	12	22.24	-370.00	1419.00	2105	20240108	-65.18	475	20241115	54.32	2105	-65.18	20240108	475	54.32	20241115	2105	-65.18	20240108	475	54.32	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
107	20241211	150734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	791	165	2	26.36	5232419680	6606139	1297.97	658	813	650	813	439	626	792.05	-98807	730	678	626	574	522	704	600	163	187	500	430	1	1	32658542	258	-2.14	0.56	12	20.23	-370.00	1419.00	2105	20240108	-62.42	475	20241115	66.53	2105	-62.42	20240108	475	66.53	20241115	2105	-62.42	20240108	475	66.53	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
108	20241211	140810	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	813	187	1	29.87	4469806431	5654655	1111.02	658	813	650	813	439	626	790.46	10281	730	678	626	574	522	704	600	163	187	500	430	1	1	32658542	266	-2.20	0.57	12	17.31	-370.00	1419.00	2105	20240108	-61.38	475	20241115	71.16	2105	-61.38	20240108	475	71.16	20241115	2105	-61.38	20240108	475	71.16	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
109	20241211	130812	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	813	187	1	29.87	4457661837	5639717	1108.09	658	813	650	813	439	626	790.41	10281	730	678	626	574	522	704	600	163	187	500	430	1	1	32658542	266	-2.20	0.57	12	17.27	-370.00	1419.00	2105	20240108	-61.38	475	20241115	71.16	2105	-61.38	20240108	475	71.16	20241115	2105	-61.38	20240108	475	71.16	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
110	20241211	120813	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	810	184	2	29.39	4131485694	5237895	1029.14	658	813	650	813	439	626	788.77	-82863	730	678	626	574	522	704	600	163	187	500	430	1	1	32658542	265	-2.19	0.57	12	16.04	-370.00	1419.00	2105	20240108	-61.52	475	20241115	70.53	2105	-61.52	20240108	475	70.53	20241115	2105	-61.52	20240108	475	70.53	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
111	20241211	110809	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	795	169	2	27.00	3266139333	4160918	817.53	658	813	650	813	439	626	784.96	-71530	730	678	626	574	522	704	600	163	187	500	430	1	1	32658542	260	-2.15	0.56	12	12.74	-370.00	1419.00	2105	20240108	-62.23	475	20241115	67.37	2105	-62.23	20240108	475	67.37	20241115	2105	-62.23	20240108	475	67.37	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
112	20241211	100811	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	813	187	1	29.87	1706083228	2195835	431.44	658	813	650	813	439	626	776.96	-102262	730	678	626	574	522	704	600	163	187	500	430	1	1	32658542	266	-2.20	0.57	12	6.72	-370.00	1419.00	2105	20240108	-61.38	475	20241115	71.16	2105	-61.38	20240108	475	71.16	20241115	2105	-61.38	20240108	475	71.16	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
113	20241211	090815	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	725	99	2	15.81	263579007	365569	71.83	658	752	650	813	439	626	721.01	-45569	730	678	626	574	522	704	600	163	187	500	430	1	1	32658542	237	-1.96	0.51	12	1.12	-370.00	1419.00	2105	20240108	-65.56	475	20241115	52.63	2105	-65.56	20240108	475	52.63	20241115	2105	-65.56	20240108	475	52.63	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
114	20241210	160805	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	626	54	2	9.44	318973362	505061	395.97	574	678	574	743	401	572	631.55	86618	623	597	577	551	531	587	541	163	171	500	400	1	1	32658542	204	-1.69	0.44	12	1.55	-370.00	1419.00	2105	20240108	-70.26	475	20241115	31.79	2105	-70.26	20240108	475	31.79	20241115	2105	-70.26	20240108	475	31.79	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
115	20241210	150806	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	625	53	2	9.27	309473686	489860	384.06	574	678	574	743	401	572	631.76	89142	623	597	577	551	531	587	541	163	171	500	400	1	1	32658542	204	-1.69	0.44	12	1.50	-370.00	1419.00	2105	20240108	-70.31	475	20241115	31.58	2105	-70.31	20240108	475	31.58	20241115	2105	-70.31	20240108	475	31.58	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
116	20241210	140806	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	627	55	2	9.62	300454382	475351	372.68	574	678	574	743	401	572	632.07	84040	623	597	577	551	531	587	541	163	171	500	400	1	1	32658542	205	-1.69	0.44	12	1.46	-370.00	1419.00	2105	20240108	-70.21	475	20241115	32.00	2105	-70.21	20240108	475	32.00	20241115	2105	-70.21	20240108	475	32.00	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
117	20241210	130806	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	622	50	2	8.74	283200610	447765	351.05	574	678	574	743	401	572	632.48	79432	623	597	577	551	531	587	541	163	171	500	400	1	1	32658542	203	-1.68	0.44	12	1.37	-370.00	1419.00	2105	20240108	-70.45	475	20241115	30.95	2105	-70.45	20240108	475	30.95	20241115	2105	-70.45	20240108	475	30.95	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
118	20241210	120805	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	622	50	2	8.74	272328388	430130	337.23	574	678	574	743	401	572	633.13	75045	623	597	577	551	531	587	541	163	171	500	400	1	1	32658542	203	-1.68	0.44	12	1.32	-370.00	1419.00	2105	20240108	-70.45	475	20241115	30.95	2105	-70.45	20240108	475	30.95	20241115	2105	-70.45	20240108	475	30.95	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
119	20241210	110805	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	626	54	2	9.44	255036985	402039	315.20	574	678	574	743	401	572	634.36	69701	623	597	577	551	531	587	541	163	171	500	400	1	1	32658542	204	-1.69	0.44	12	1.23	-370.00	1419.00	2105	20240108	-70.26	475	20241115	31.79	2105	-70.26	20240108	475	31.79	20241115	2105	-70.26	20240108	475	31.79	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
120	20241210	100805	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	632	60	2	10.49	235372179	370516	290.49	574	678	574	743	401	572	635.26	63969	623	597	577	551	531	587	541	163	171	500	400	1	1	32658542	206	-1.71	0.45	12	1.13	-370.00	1419.00	2105	20240108	-69.98	475	20241115	33.05	2105	-69.98	20240108	475	33.05	20241115	2105	-69.98	20240108	475	33.05	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
121	20241210	090811	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	630	58	2	10.14	36443967	60455	47.40	574	630	574	743	401	572	602.83	29716	623	597	577	551	531	587	541	163	171	500	400	1	1	32658542	206	-1.70	0.44	12	0.19	-370.00	1419.00	2105	20240108	-70.07	475	20241115	32.63	2105	-70.07	20240108	475	32.63	20241115	2105	-70.07	20240108	475	32.63	20241115	0.00	N	123010	500	163 억	Y	N	N	00	N
122	20241209	160803	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	572	-31	5	-5.14	72026750	126329	41.96	603	603	557	783	423	603	570.15	7197	682	642	596	556	510	619	533	163	180	500	420	1	1	32658542	187	-1.55	0.40	12	0.39	-370.00	1419.00	2105	20240108	-72.83	475	20241115	20.42	2105	-72.83	20240108	475	20.42	20241115	2105	-72.83	20240108	475	20.42	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
123	20241209	150803	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	569	-34	5	-5.64	66601028	116824	38.80	603	603	557	783	423	603	570.10	9134	682	642	596	556	510	619	533	163	180	500	420	1	1	32658542	186	-1.54	0.40	12	0.36	-370.00	1419.00	2105	20240108	-72.97	475	20241115	19.79	2105	-72.97	20240108	475	19.79	20241115	2105	-72.97	20240108	475	19.79	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
124	20241209	140804	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	575	-28	5	-4.64	49127477	86035	28.58	603	603	557	783	423	603	571.02	2544	682	642	596	556	510	619	533	163	180	500	420	1	1	32658542	188	-1.55	0.41	12	0.26	-370.00	1419.00	2105	20240108	-72.68	475	20241115	21.05	2105	-72.68	20240108	475	21.05	20241115	2105	-72.68	20240108	475	21.05	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
125	20241209	130806	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	575	-28	5	-4.64	44635246	78184	25.97	603	603	557	783	423	603	570.90	3106	682	642	596	556	510	619	533	163	180	500	420	1	1	32658542	188	-1.55	0.41	12	0.24	-370.00	1419.00	2105	20240108	-72.68	475	20241115	21.05	2105	-72.68	20240108	475	21.05	20241115	2105	-72.68	20240108	475	21.05	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
126	20241209	120802	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	580	-23	5	-3.81	37355544	65646	21.80	603	603	557	783	423	603	569.05	10630	682	642	596	556	510	619	533	163	180	500	420	1	1	32658542	189	-1.57	0.41	12	0.20	-370.00	1419.00	2105	20240108	-72.45	475	20241115	22.11	2105	-72.45	20240108	475	22.11	20241115	2105	-72.45	20240108	475	22.11	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
127	20241209	110804	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	568	-35	5	-5.80	31830728	56018	18.61	603	603	557	783	423	603	568.22	12870	682	642	596	556	510	619	533	163	180	500	420	1	1	32658542	186	-1.54	0.40	12	0.17	-370.00	1419.00	2105	20240108	-73.02	475	20241115	19.58	2105	-73.02	20240108	475	19.58	20241115	2105	-73.02	20240108	475	19.58	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
128	20241209	100802	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	566	-37	5	-6.14	29045813	51077	16.97	603	603	557	783	423	603	568.67	11256	682	642	596	556	510	619	533	163	180	500	420	1	1	32658542	185	-1.53	0.40	12	0.16	-370.00	1419.00	2105	20240108	-73.11	475	20241115	19.16	2105	-73.11	20240108	475	19.16	20241115	2105	-73.11	20240108	475	19.16	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
129	20241209	090759	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	574	-29	5	-4.81	7117495	12064	4.01	603	603	574	783	423	603	589.98	-1500	682	642	596	556	510	619	533	163	180	500	420	1	1	32658542	187	-1.55	0.40	12	0.04	-370.00	1419.00	2105	20240108	-72.73	475	20241115	20.84	2105	-72.73	20240108	475	20.84	20241115	2105	-72.73	20240108	475	20.84	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
130	20241206	160756	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	603	-18	5	-2.90	176565550	300507	71.79	630	636	550	807	435	621	587.55	-10441	678	649	626	597	574	638	586	163	186	500	430	1	1	32658542	197	-1.63	0.42	12	0.92	-370.00	1419.00	2105	20240108	-71.35	475	20241115	26.95	2105	-71.35	20240108	475	26.95	20241115	2105	-71.35	20240108	475	26.95	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
131	20241206	150800	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	587	-34	5	-5.48	173028280	294625	70.38	630	636	550	807	435	621	587.28	-10382	678	649	626	597	574	638	586	163	186	500	430	1	1	32658542	192	-1.59	0.41	12	0.90	-370.00	1419.00	2105	20240108	-72.11	475	20241115	23.58	2105	-72.11	20240108	475	23.58	20241115	2105	-72.11	20240108	475	23.58	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
132	20241206	140758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	582	-39	5	-6.28	170872259	290947	69.50	630	636	550	807	435	621	587.30	-11137	678	649	626	597	574	638	586	163	186	500	430	1	1	32658542	190	-1.57	0.41	12	0.89	-370.00	1419.00	2105	20240108	-72.35	475	20241115	22.53	2105	-72.35	20240108	475	22.53	20241115	2105	-72.35	20240108	475	22.53	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
133	20241206	130758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	585	-36	5	-5.80	165035753	280926	67.11	630	636	550	807	435	621	587.47	-6959	678	649	626	597	574	638	586	163	186	500	430	1	1	32658542	191	-1.58	0.41	12	0.86	-370.00	1419.00	2105	20240108	-72.21	475	20241115	23.16	2105	-72.21	20240108	475	23.16	20241115	2105	-72.21	20240108	475	23.16	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
134	20241206	120755	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	580	-41	5	-6.60	160014764	272393	65.07	630	636	550	807	435	621	587.44	-6279	678	649	626	597	574	638	586	163	186	500	430	1	1	32658542	189	-1.57	0.41	12	0.83	-370.00	1419.00	2105	20240108	-72.45	475	20241115	22.11	2105	-72.45	20240108	475	22.11	20241115	2105	-72.45	20240108	475	22.11	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
135	20241206	110752	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	572	-49	5	-7.89	147873726	251251	60.02	630	636	550	807	435	621	588.55	-3418	678	649	626	597	574	638	586	163	186	500	430	1	1	32658542	187	-1.55	0.40	12	0.77	-370.00	1419.00	2105	20240108	-72.83	475	20241115	20.42	2105	-72.83	20240108	475	20.42	20241115	2105	-72.83	20240108	475	20.42	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
136	20241206	100751	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	591	-30	5	-4.83	94640033	157503	37.63	630	636	580	807	435	621	600.88	-345	678	649	626	597	574	638	586	163	186	500	430	1	1	32658542	193	-1.60	0.42	12	0.48	-370.00	1419.00	2105	20240108	-71.92	475	20241115	24.42	2105	-71.92	20240108	475	24.42	20241115	2105	-71.92	20240108	475	24.42	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
137	20241206	090758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	610	-11	5	-1.77	19863815	32131	7.68	630	636	603	807	435	621	618.21	5023	678	649	626	597	574	638	586	163	186	500	430	1	1	32658542	199	-1.65	0.43	12	0.10	-370.00	1419.00	2105	20240108	-71.02	475	20241115	28.42	2105	-71.02	20240108	475	28.42	20241115	2105	-71.02	20240108	475	28.42	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
138	20241205	160743	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	621	-23	5	-3.57	261042677	417149	12.29	644	655	603	837	451	644	625.80	41146	887	765	698	576	509	732	543	163	193	500	450	1	1	32658542	203	-1.68	0.44	12	1.28	-370.00	1419.00	2105	20240108	-70.50	475	20241115	30.74	2105	-70.50	20240108	475	30.74	20241115	2105	-70.50	20240108	475	30.74	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
139	20241205	150749	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	639	-5	5	-0.78	239816132	383181	11.29	644	655	603	837	451	644	625.86	42688	887	765	698	576	509	732	543	163	193	500	450	1	1	32658542	209	-1.73	0.45	12	1.17	-370.00	1419.00	2105	20240108	-69.64	475	20241115	34.53	2105	-69.64	20240108	475	34.53	20241115	2105	-69.64	20240108	475	34.53	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
140	20241205	140735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	633	-11	5	-1.71	225893103	361229	10.64	644	655	603	837	451	644	625.35	40305	887	765	698	576	509	732	543	163	193	500	450	1	1	32658542	207	-1.71	0.45	12	1.11	-370.00	1419.00	2105	20240108	-69.93	475	20241115	33.26	2105	-69.93	20240108	475	33.26	20241115	2105	-69.93	20240108	475	33.26	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
141	20241205	130744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	615	-29	5	-4.50	188958510	303203	8.93	644	655	603	837	451	644	623.21	33495	887	765	698	576	509	732	543	163	193	500	450	1	1	32658542	201	-1.66	0.43	12	0.93	-370.00	1419.00	2105	20240108	-70.78	475	20241115	29.47	2105	-70.78	20240108	475	29.47	20241115	2105	-70.78	20240108	475	29.47	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
142	20241205	120745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	618	-26	5	-4.04	182424494	292583	8.62	644	655	603	837	451	644	623.50	35564	887	765	698	576	509	732	543	163	193	500	450	1	1	32658542	202	-1.67	0.44	12	0.90	-370.00	1419.00	2105	20240108	-70.64	475	20241115	30.11	2105	-70.64	20240108	475	30.11	20241115	2105	-70.64	20240108	475	30.11	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
143	20241205	110743	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	621	-23	5	-3.57	180428649	289338	8.52	644	655	603	837	451	644	623.59	34688	887	765	698	576	509	732	543	163	193	500	450	1	1	32658542	203	-1.68	0.44	12	0.89	-370.00	1419.00	2105	20240108	-70.50	475	20241115	30.74	2105	-70.50	20240108	475	30.74	20241115	2105	-70.50	20240108	475	30.74	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
144	20241205	100740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	621	-23	5	-3.57	128469286	204023	6.01	644	655	611	837	451	644	629.68	29954	887	765	698	576	509	732	543	163	193	500	450	1	1	32658542	203	-1.68	0.44	12	0.62	-370.00	1419.00	2105	20240108	-70.50	475	20241115	30.74	2105	-70.50	20240108	475	30.74	20241115	2105	-70.50	20240108	475	30.74	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
145	20241205	090746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	644	0	3	0.00	44099407	68495	2.02	644	655	637	837	451	644	643.83	9669	887	765	698	576	509	732	543	163	193	500	450	1	1	32658542	210	-1.74	0.45	12	0.21	-370.00	1419.00	2105	20240108	-69.41	475	20241115	35.58	2105	-69.41	20240108	475	35.58	20241115	2105	-69.41	20240108	475	35.58	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
146	20241204	160731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	644	-71	5	-9.93	2512531849	3383655	327.72	801	820	631	929	501	715	742.82	-40726	825	770	660	605	495	797	632	163	214	500	500	1	1	32658542	210	-1.74	0.45	12	10.36	-370.00	1419.00	2105	20240108	-69.41	475	20241115	35.58	2105	-69.41	20240108	475	35.58	20241115	2105	-69.41	20240108	475	35.58	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
147	20241204	150732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	633	-82	5	-11.47	2471549064	3319411	321.50	801	820	632	929	501	715	744.75	-53826	825	770	660	605	495	797	632	163	214	500	500	1	1	32658542	207	-1.71	0.45	12	10.16	-370.00	1419.00	2105	20240108	-69.93	475	20241115	33.26	2105	-69.93	20240108	475	33.26	20241115	2105	-69.93	20240108	475	33.26	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
148	20241204	140732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	650	-65	5	-9.09	2389323660	3190778	309.04	801	820	650	929	501	715	749.03	-62596	825	770	660	605	495	797	632	163	214	500	500	1	1	32658542	212	-1.76	0.46	12	9.77	-370.00	1419.00	2105	20240108	-69.12	475	20241115	36.84	2105	-69.12	20240108	475	36.84	20241115	2105	-69.12	20240108	475	36.84	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
149	20241204	130730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	652	-63	5	-8.81	2354429160	3137371	303.87	801	820	651	929	501	715	750.67	-58799	825	770	660	605	495	797	632	163	214	500	500	1	1	32658542	213	-1.76	0.46	12	9.61	-370.00	1419.00	2105	20240108	-69.03	475	20241115	37.26	2105	-69.03	20240108	475	37.26	20241115	2105	-69.03	20240108	475	37.26	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
150	20241204	120726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	677	-38	5	-5.31	2285617644	3033452	293.80	801	820	655	929	501	715	753.72	-30925	825	770	660	605	495	797	632	163	214	500	500	1	1	32658542	221	-1.83	0.48	12	9.29	-370.00	1419.00	2105	20240108	-67.84	475	20241115	42.53	2105	-67.84	20240108	475	42.53	20241115	2105	-67.84	20240108	475	42.53	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
151	20241204	110717	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	662	-53	5	-7.41	2232674203	2954078	286.12	801	820	655	929	501	715	756.07	-61373	825	770	660	605	495	797	632	163	214	500	500	1	1	32658542	216	-1.79	0.47	12	9.05	-370.00	1419.00	2105	20240108	-68.55	475	20241115	39.37	2105	-68.55	20240108	475	39.37	20241115	2105	-68.55	20240108	475	39.37	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
152	20241204	100720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	685	-30	5	-4.20	2094784050	2751389	266.48	801	820	676	929	501	715	761.69	-37907	825	770	660	605	495	797	632	163	214	500	500	1	1	32658542	224	-1.85	0.48	12	8.42	-370.00	1419.00	2105	20240108	-67.46	475	20241115	44.21	2105	-67.46	20240108	475	44.21	20241115	2105	-67.46	20240108	475	44.21	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
153	20241204	090733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	793	78	2	10.91	849906837	1095892	106.14	801	805	750	929	501	715	776.65	36041	825	770	660	605	495	797	632	163	214	500	500	1	1	32658542	259	-2.14	0.56	12	3.36	-370.00	1419.00	2105	20240108	-62.33	475	20241115	66.95	2105	-62.33	20240108	475	66.95	20241115	2105	-62.33	20240108	475	66.95	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
154	20241203	160804	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	715	165	1	30.00	724605695	1032476	925.44	550	715	550	715	385	550	701.81	28138	604	576	562	534	520	570	528	163	165	500	380	1	1	32658542	234	-1.93	0.50	12	3.16	-370.00	1419.00	2105	20240108	-66.03	475	20241115	50.53	2105	-66.03	20240108	475	50.53	20241115	2105	-66.03	20240108	475	50.53	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
155	20241203	150830	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	715	165	1	30.00	724579240	1032439	925.41	550	715	550	715	385	550	701.81	28101	604	576	562	534	520	570	528	163	165	500	380	1	1	32658542	234	-1.93	0.50	12	3.16	-370.00	1419.00	2105	20240108	-66.03	475	20241115	50.53	2105	-66.03	20240108	475	50.53	20241115	2105	-66.03	20240108	475	50.53	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
156	20241203	140818	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	715	165	1	30.00	724306825	1032058	925.06	550	715	550	715	385	550	701.81	27720	604	576	562	534	520	570	528	163	165	500	380	1	1	32658542	234	-1.93	0.50	12	3.16	-370.00	1419.00	2105	20240108	-66.03	475	20241115	50.53	2105	-66.03	20240108	475	50.53	20241115	2105	-66.03	20240108	475	50.53	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
157	20241203	130821	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	715	165	1	30.00	724190995	1031896	924.92	550	715	550	715	385	550	701.81	27558	604	576	562	534	520	570	528	163	165	500	380	1	1	32658542	234	-1.93	0.50	12	3.16	-370.00	1419.00	2105	20240108	-66.03	475	20241115	50.53	2105	-66.03	20240108	475	50.53	20241115	2105	-66.03	20240108	475	50.53	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
158	20241203	120829	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	715	165	1	30.00	723325130	1030685	923.83	550	715	550	715	385	550	701.79	26347	604	576	562	534	520	570	528	163	165	500	380	1	1	32658542	234	-1.93	0.50	12	3.16	-370.00	1419.00	2105	20240108	-66.03	475	20241115	50.53	2105	-66.03	20240108	475	50.53	20241115	2105	-66.03	20240108	475	50.53	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
159	20241203	110811	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	715	165	1	30.00	720686065	1026994	920.53	550	715	550	715	385	550	701.74	22656	604	576	562	534	520	570	528	163	165	500	380	1	1	32658542	234	-1.93	0.50	12	3.14	-370.00	1419.00	2105	20240108	-66.03	475	20241115	50.53	2105	-66.03	20240108	475	50.53	20241115	2105	-66.03	20240108	475	50.53	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
160	20241203	100759	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	715	165	1	30.00	703497465	1002954	898.98	550	715	550	715	385	550	701.43	12670	604	576	562	534	520	570	528	163	165	500	380	1	1	32658542	234	-1.93	0.50	12	3.07	-370.00	1419.00	2105	20240108	-66.03	475	20241115	50.53	2105	-66.03	20240108	475	50.53	20241115	2105	-66.03	20240108	475	50.53	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
161	20241203	090751	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	698	148	2	26.91	329191584	477278	427.80	550	715	550	715	385	550	689.73	-5575	604	576	562	534	520	570	528	163	165	500	380	1	1	32658542	228	-1.89	0.49	12	1.46	-370.00	1419.00	2105	20240108	-66.84	475	20241115	46.95	2105	-66.84	20240108	475	46.95	20241115	2105	-66.84	20240108	475	46.95	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
162	20241202	160739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	550	-40	5	-6.78	62346080	110717	118.57	580	590	548	767	413	590	563.11	-1404	644	617	591	564	538	604	551	163	177	500	410	1	1	32658542	180	-1.49	0.39	12	0.34	-370.00	1419.00	2105	20240108	-73.87	475	20241115	15.79	2105	-73.87	20240108	475	15.79	20241115	2105	-73.87	20240108	475	15.79	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
163	20241202	150843	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	549	-41	5	-6.95	60296409	106996	114.58	580	590	548	767	413	590	563.54	55	644	617	591	564	538	604	551	163	177	500	410	1	1	32658542	179	-1.48	0.39	12	0.33	-370.00	1419.00	2105	20240108	-73.92	475	20241115	15.58	2105	-73.92	20240108	475	15.58	20241115	2105	-73.92	20240108	475	15.58	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
164	20241202	140759	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	554	-36	5	-6.10	52036747	91992	98.51	580	590	548	767	413	590	565.67	4101	644	617	591	564	538	604	551	163	177	500	410	1	1	32658542	181	-1.50	0.39	12	0.28	-370.00	1419.00	2105	20240108	-73.68	475	20241115	16.63	2105	-73.68	20240108	475	16.63	20241115	2105	-73.68	20240108	475	16.63	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
165	20241202	130755	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	557	-33	5	-5.59	48535118	85672	91.75	580	590	548	767	413	590	566.52	8637	644	617	591	564	538	604	551	163	177	500	410	1	1	32658542	182	-1.51	0.39	12	0.26	-370.00	1419.00	2105	20240108	-73.54	475	20241115	17.26	2105	-73.54	20240108	475	17.26	20241115	2105	-73.54	20240108	475	17.26	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
166	20241202	120811	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	563	-27	5	-4.58	39768523	69861	74.81	580	590	557	767	413	590	569.25	10667	644	617	591	564	538	604	551	163	177	500	410	1	1	32658542	184	-1.52	0.40	12	0.21	-370.00	1419.00	2105	20240108	-73.25	475	20241115	18.53	2105	-73.25	20240108	475	18.53	20241115	2105	-73.25	20240108	475	18.53	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
167	20241202	110728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	575	-15	5	-2.54	21626020	37585	40.25	580	590	571	767	413	590	575.39	1796	644	617	591	564	538	604	551	163	177	500	410	1	1	32658542	188	-1.55	0.41	12	0.12	-370.00	1419.00	2105	20240108	-72.68	475	20241115	21.05	2105	-72.68	20240108	475	21.05	20241115	2105	-72.68	20240108	475	21.05	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
168	20241202	100733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	581	-9	5	-1.53	20607130	35821	38.36	580	590	571	767	413	590	575.28	1839	644	617	591	564	538	604	551	163	177	500	410	1	1	32658542	190	-1.57	0.41	12	0.11	-370.00	1419.00	2105	20240108	-72.40	475	20241115	22.32	2105	-72.40	20240108	475	22.32	20241115	2105	-72.40	20240108	475	22.32	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
169	20241202	090730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	572	-18	5	-3.05	8983899	15622	16.73	580	580	571	767	413	590	575.08	1067	644	617	591	564	538	604	551	163	177	500	410	1	1	32658542	187	-1.55	0.40	12	0.05	-370.00	1419.00	2105	20240108	-72.83	475	20241115	20.42	2105	-72.83	20240108	475	20.42	20241115	2105	-72.83	20240108	475	20.42	20241115	0.00	N	123010	500	163 억	N	N	N	00	N

69 KiB Raw Blame History

69 KiB

Raw Blame History