KissMeData/025440/price/prices-20241201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

67 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	819	13	2	1.61	16250498	19966	54.39	807	826	805	1047	565	806	813.91	-1052	836	820	813	797	790	817	794	154	241	500	480	1	1	30781224	252	34.12	0.36	12	0.06	24.00	2260.00	2439	20240408	-66.42	804	20241209	1.87	2439	-66.42	20240408	804	1.87	20241209	2510	-67.37	20240408	203	303.45	20241011	N	025440	500	153 억	N	N	N	N
3	20241231	150404	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	819	13	2	1.61	16250498	19966	54.39	807	826	805	1047	565	806	813.91	-1052	836	820	813	797	790	817	794	154	241	500	480	1	1	30781224	252	34.12	0.36	12	0.06	24.00	2260.00	2439	20240408	-66.42	804	20241209	1.87	2439	-66.42	20240408	804	1.87	20241209	2510	-67.37	20240408	203	303.45	20241011	N	025440	500	153 억	N	N	N	N
4	20241231	140403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	819	13	2	1.61	16250498	19966	54.39	807	826	805	1047	565	806	813.91	-1052	836	820	813	797	790	817	794	154	241	500	480	1	1	30781224	252	34.12	0.36	12	0.06	24.00	2260.00	2439	20240408	-66.42	804	20241209	1.87	2439	-66.42	20240408	804	1.87	20241209	2510	-67.37	20240408	203	303.45	20241011	N	025440	500	153 억	N	N	N	N
5	20241231	130403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	819	13	2	1.61	16250498	19966	54.39	807	826	805	1047	565	806	813.91	-1052	836	820	813	797	790	817	794	154	241	500	480	1	1	30781224	252	34.12	0.36	12	0.06	24.00	2260.00	2439	20240408	-66.42	804	20241209	1.87	2439	-66.42	20240408	804	1.87	20241209	2510	-67.37	20240408	203	303.45	20241011	N	025440	500	153 억	N	N	N	N
6	20241231	120403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	819	13	2	1.61	16250498	19966	54.39	807	826	805	1047	565	806	813.91	-1052	836	820	813	797	790	817	794	154	241	500	480	1	1	30781224	252	34.12	0.36	12	0.06	24.00	2260.00	2439	20240408	-66.42	804	20241209	1.87	2439	-66.42	20240408	804	1.87	20241209	2510	-67.37	20240408	203	303.45	20241011	N	025440	500	153 억	N	N	N	N
7	20241231	110402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	819	13	2	1.61	16250498	19966	54.39	807	826	805	1047	565	806	813.91	-1052	836	820	813	797	790	817	794	154	241	500	480	1	1	30781224	252	34.12	0.36	12	0.06	24.00	2260.00	2439	20240408	-66.42	804	20241209	1.87	2439	-66.42	20240408	804	1.87	20241209	2510	-67.37	20240408	203	303.45	20241011	N	025440	500	153 억	N	N	N	N
8	20241231	100357	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	819	13	2	1.61	16250498	19966	54.39	807	826	805	1047	565	806	813.91	-1052	836	820	813	797	790	817	794	154	241	500	480	1	1	30781224	252	34.12	0.36	12	0.06	24.00	2260.00	2439	20240408	-66.42	804	20241209	1.87	2439	-66.42	20240408	804	1.87	20241209	2510	-67.37	20240408	203	303.45	20241011	N	025440	500	153 억	N	N	N	N
9	20241231	090404	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	819	13	2	1.61	16250498	19966	54.39	807	826	805	1047	565	806	813.91	-1052	836	820	813	797	790	817	794	154	241	500	480	1	1	30781224	252	34.12	0.36	12	0.06	24.00	2260.00	2439	20240408	-66.42	804	20241209	1.87	2439	-66.42	20240408	804	1.87	20241209	2510	-67.37	20240408	203	303.45	20241011	N	025440	500	153 억	N	N	N	N
10	20241230	160401	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	819	13	2	1.61	16250498	19966	54.39	807	826	805	1047	565	806	813.91	-1052	836	820	813	797	790	817	794	154	241	500	480	1	1	30781224	252	34.12	0.36	12	0.06	24.00	2260.00	2439	20240408	-66.42	804	20241209	1.87	2439	-66.42	20240408	804	1.87	20241209	2510	-67.37	20240408	203	303.45	20241011	N	025440	500	153 억	N	N	N	N
11	20241230	150404	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	814	8	2	0.99	12043907	14815	40.35	807	826	805	1047	565	806	812.95	-860	836	820	813	797	790	817	794	154	241	500	480	1	1	30781224	251	33.92	0.36	12	0.05	24.00	2260.00	2439	20240408	-66.63	804	20241209	1.24	2439	-66.63	20240408	804	1.24	20241209	2510	-67.57	20240408	203	300.99	20241011	N	025440	500	153 억	N	N	N	N
12	20241230	140402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	813	7	2	0.87	5536225	6797	18.51	807	826	805	1047	565	806	814.51	-7	836	820	813	797	790	817	794	154	241	500	480	1	1	30781224	250	33.88	0.36	12	0.02	24.00	2260.00	2439	20240408	-66.67	804	20241209	1.12	2439	-66.67	20240408	804	1.12	20241209	2510	-67.61	20240408	203	300.49	20241011	N	025440	500	153 억	N	N	N	N
13	20241230	130403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	814	8	2	0.99	4389022	5388	14.68	807	826	805	1047	565	806	814.59	-114	836	820	813	797	790	817	794	154	241	500	480	1	1	30781224	251	33.92	0.36	12	0.02	24.00	2260.00	2439	20240408	-66.63	804	20241209	1.24	2439	-66.63	20240408	804	1.24	20241209	2510	-67.57	20240408	203	300.99	20241011	N	025440	500	153 억	N	N	N	N
14	20241230	120401	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	819	13	2	1.61	3690029	4530	12.34	807	826	805	1047	565	806	814.58	-676	836	820	813	797	790	817	794	154	241	500	480	1	1	30781224	252	34.12	0.36	12	0.01	24.00	2260.00	2439	20240408	-66.42	804	20241209	1.87	2439	-66.42	20240408	804	1.87	20241209	2510	-67.37	20240408	203	303.45	20241011	N	025440	500	153 억	N	N	N	N
15	20241230	110402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	820	14	2	1.74	3664619	4499	12.25	807	826	805	1047	565	806	814.54	-676	836	820	813	797	790	817	794	154	241	500	480	1	1	30781224	252	34.17	0.36	12	0.01	24.00	2260.00	2439	20240408	-66.38	804	20241209	1.99	2439	-66.38	20240408	804	1.99	20241209	2510	-67.33	20240408	203	303.94	20241011	N	025440	500	153 억	N	N	N	N
16	20241230	100402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	822	16	2	1.99	2922955	3590	9.78	807	826	805	1047	565	806	814.19	-613	836	820	813	797	790	817	794	154	241	500	480	1	1	30781224	253	34.25	0.36	12	0.01	24.00	2260.00	2439	20240408	-66.30	804	20241209	2.24	2439	-66.30	20240408	804	2.24	20241209	2510	-67.25	20240408	203	304.93	20241011	N	025440	500	153 억	N	N	N	N
17	20241230	090404	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	815	9	2	1.12	37971	47	0.13	807	815	807	1047	565	806	807.89	-26	836	820	813	797	790	817	794	154	241	500	480	1	1	30781224	251	33.96	0.36	12	0.00	24.00	2260.00	2439	20240408	-66.58	804	20241209	1.37	2439	-66.58	20240408	804	1.37	20241209	2510	-67.53	20240408	203	301.48	20241011	N	025440	500	153 억	N	N	N	N
18	20241227	160401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	806	-12	5	-1.47	29808416	36711	154.57	818	829	806	1063	573	818	811.98	1429	834	825	816	807	798	830	812	154	245	500	490	1	1	30781224	248	33.58	0.36	12	0.12	24.00	2260.00	2439	20240408	-66.95	804	20241209	0.25	2439	-66.95	20240408	804	0.25	20241209	2510	-67.89	20240408	203	297.04	20241011	N	025440	500	153 억	N	N	N	N
19	20241227	150400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	813	-5	5	-0.61	29049331	35770	150.60	818	829	807	1063	573	818	812.11	1855	834	825	816	807	798	830	812	154	245	500	490	1	1	30781224	250	33.88	0.36	12	0.12	24.00	2260.00	2439	20240408	-66.67	804	20241209	1.12	2439	-66.67	20240408	804	1.12	20241209	2510	-67.61	20240408	203	300.49	20241011	N	025440	500	153 억	N	N	N	N
20	20241227	140403	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	814	-4	5	-0.49	28792137	35453	149.27	818	829	807	1063	573	818	812.12	1851	834	825	816	807	798	830	812	154	245	500	490	1	1	30781224	251	33.92	0.36	12	0.12	24.00	2260.00	2439	20240408	-66.63	804	20241209	1.24	2439	-66.63	20240408	804	1.24	20241209	2510	-67.57	20240408	203	300.99	20241011	N	025440	500	153 억	N	N	N	N
21	20241227	130402	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	812	-6	5	-0.73	19466159	23920	100.71	818	829	808	1063	573	818	813.80	378	834	825	816	807	798	830	812	154	245	500	490	1	1	30781224	250	33.83	0.36	12	0.08	24.00	2260.00	2439	20240408	-66.71	804	20241209	1.00	2439	-66.71	20240408	804	1.00	20241209	2510	-67.65	20240408	203	300.00	20241011	N	025440	500	153 억	N	N	N	N
22	20241227	120401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	808	-10	5	-1.22	18930689	23259	97.93	818	829	808	1063	573	818	813.91	406	834	825	816	807	798	830	812	154	245	500	490	1	1	30781224	249	33.67	0.36	12	0.08	24.00	2260.00	2439	20240408	-66.87	804	20241209	0.50	2439	-66.87	20240408	804	0.50	20241209	2510	-67.81	20240408	203	298.03	20241011	N	025440	500	153 억	N	N	N	N
23	20241227	110401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	814	-4	5	-0.49	12361842	15132	63.71	818	829	809	1063	573	818	816.93	554	834	825	816	807	798	830	812	154	245	500	490	1	1	30781224	251	33.92	0.36	12	0.05	24.00	2260.00	2439	20240408	-66.63	804	20241209	1.24	2439	-66.63	20240408	804	1.24	20241209	2510	-67.57	20240408	203	300.99	20241011	N	025440	500	153 억	N	N	N	N
24	20241227	100401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	812	-6	5	-0.73	9169690	11198	47.15	818	829	809	1063	573	818	818.87	-833	834	825	816	807	798	830	812	154	245	500	490	1	1	30781224	250	33.83	0.36	12	0.04	24.00	2260.00	2439	20240408	-66.71	804	20241209	1.00	2439	-66.71	20240408	804	1.00	20241209	2510	-67.65	20240408	203	300.00	20241011	N	025440	500	153 억	N	N	N	N
25	20241227	090403	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	818	0	3	0.00	4090	5	0.02	818	818	818	1063	573	818	818.00	0	834	825	816	807	798	830	812	154	245	500	490	1	1	30781224	252	34.08	0.36	12	0.00	24.00	2260.00	2439	20240408	-66.46	804	20241209	1.74	2439	-66.46	20240408	804	1.74	20241209	2510	-67.41	20240408	203	302.96	20241011	N	025440	500	153 억	N	N	N	N
26	20241226	160400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	818	1	2	0.12	19304816	23751	24.74	817	825	807	1062	572	817	812.80	-1007	841	829	817	805	793	823	799	154	245	500	490	1	1	30781224	252	34.08	0.36	12	0.08	24.00	2260.00	2439	20240408	-66.46	804	20241209	1.74	2439	-66.46	20240408	804	1.74	20241209	2510	-67.41	20240408	203	302.96	20241011	N	025440	500	153 억	N	N	N	N
27	20241226	150358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	813	-4	5	-0.49	16420871	20216	21.06	817	825	807	1062	572	817	812.27	-366	841	829	817	805	793	823	799	154	245	500	490	1	1	30781224	250	33.88	0.36	12	0.07	24.00	2260.00	2439	20240408	-66.67	804	20241209	1.12	2439	-66.67	20240408	804	1.12	20241209	2510	-67.61	20240408	203	300.49	20241011	N	025440	500	153 억	N	N	N	N
28	20241226	140358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	816	-1	5	-0.12	15926586	19608	20.42	817	825	807	1062	572	817	812.25	-355	841	829	817	805	793	823	799	154	245	500	490	1	1	30781224	251	34.00	0.36	12	0.06	24.00	2260.00	2439	20240408	-66.54	804	20241209	1.49	2439	-66.54	20240408	804	1.49	20241209	2510	-67.49	20240408	203	301.97	20241011	N	025440	500	153 억	N	N	N	N
29	20241226	130359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	815	-2	5	-0.24	13996993	17230	17.95	817	825	807	1062	572	817	812.36	-1173	841	829	817	805	793	823	799	154	245	500	490	1	1	30781224	251	33.96	0.36	12	0.06	24.00	2260.00	2439	20240408	-66.58	804	20241209	1.37	2439	-66.58	20240408	804	1.37	20241209	2510	-67.53	20240408	203	301.48	20241011	N	025440	500	153 억	N	N	N	N
30	20241226	120358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	814	-3	5	-0.37	13217369	16270	16.95	817	825	807	1062	572	817	812.38	-889	841	829	817	805	793	823	799	154	245	500	490	1	1	30781224	251	33.92	0.36	12	0.05	24.00	2260.00	2439	20240408	-66.63	804	20241209	1.24	2439	-66.63	20240408	804	1.24	20241209	2510	-67.57	20240408	203	300.99	20241011	N	025440	500	153 억	N	N	N	N
31	20241226	110359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	809	-8	5	-0.98	13205965	16256	16.93	817	825	807	1062	572	817	812.37	-876	841	829	817	805	793	823	799	154	245	500	490	1	1	30781224	249	33.71	0.36	12	0.05	24.00	2260.00	2439	20240408	-66.83	804	20241209	0.62	2439	-66.83	20240408	804	0.62	20241209	2510	-67.77	20240408	203	298.52	20241011	N	025440	500	153 억	N	N	N	N
32	20241226	100359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	814	-3	5	-0.37	11474361	14123	14.71	817	825	807	1062	572	817	812.46	-641	841	829	817	805	793	823	799	154	245	500	490	1	1	30781224	251	33.92	0.36	12	0.05	24.00	2260.00	2439	20240408	-66.63	804	20241209	1.24	2439	-66.63	20240408	804	1.24	20241209	2510	-67.57	20240408	203	300.99	20241011	N	025440	500	153 억	N	N	N	N
33	20241226	090400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	825	8	2	0.98	41501	51	0.05	817	825	809	1062	572	817	813.75	2	841	829	817	805	793	823	799	154	245	500	490	1	1	30781224	254	34.38	0.37	12	0.00	24.00	2260.00	2439	20240408	-66.17	804	20241209	2.61	2439	-66.17	20240408	804	2.61	20241209	2510	-67.13	20240408	203	306.40	20241011	N	025440	500	153 억	N	N	N	N
34	20241224	160358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	817	-10	5	-1.21	77666912	95751	137.63	820	829	805	1075	579	827	811.13	8014	847	837	823	813	799	842	818	154	248	500	490	1	1	30781224	251	34.04	0.36	12	0.31	24.00	2260.00	2439	20240408	-66.50	804	20241209	1.62	2439	-66.50	20240408	804	1.62	20241209	2510	-67.45	20240408	203	302.46	20241011	N	025440	500	153 억	N	N	N	N
35	20241224	150358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	817	-10	5	-1.21	76320376	94094	135.25	820	829	805	1075	579	827	811.11	7677	847	837	823	813	799	842	818	154	248	500	490	1	1	30781224	251	34.04	0.36	12	0.31	24.00	2260.00	2439	20240408	-66.50	804	20241209	1.62	2439	-66.50	20240408	804	1.62	20241209	2510	-67.45	20240408	203	302.46	20241011	N	025440	500	153 억	N	N	N	N
36	20241224	140357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	820	-7	5	-0.85	70948382	87469	125.73	820	829	805	1075	579	827	811.13	8827	847	837	823	813	799	842	818	154	248	500	490	1	1	30781224	252	34.17	0.36	12	0.28	24.00	2260.00	2439	20240408	-66.38	804	20241209	1.99	2439	-66.38	20240408	804	1.99	20241209	2510	-67.33	20240408	203	303.94	20241011	N	025440	500	153 억	N	N	N	N
37	20241224	130357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	813	-14	5	-1.69	61330520	75614	108.69	820	829	805	1075	579	827	811.10	2326	847	837	823	813	799	842	818	154	248	500	490	1	1	30781224	250	33.88	0.36	12	0.25	24.00	2260.00	2439	20240408	-66.67	804	20241209	1.12	2439	-66.67	20240408	804	1.12	20241209	2510	-67.61	20240408	203	300.49	20241011	N	025440	500	153 억	N	N	N	N
38	20241224	120357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	811	-16	5	-1.93	56300552	69388	99.74	820	829	805	1075	579	827	811.39	3930	847	837	823	813	799	842	818	154	248	500	490	1	1	30781224	250	33.79	0.36	12	0.23	24.00	2260.00	2439	20240408	-66.75	804	20241209	0.87	2439	-66.75	20240408	804	0.87	20241209	2510	-67.69	20240408	203	299.51	20241011	N	025440	500	153 억	N	N	N	N
39	20241224	110358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	823	-4	5	-0.48	20970316	25689	36.92	820	829	810	1075	579	827	816.31	-1341	847	837	823	813	799	842	818	154	248	500	490	1	1	30781224	253	34.29	0.36	12	0.08	24.00	2260.00	2439	20240408	-66.26	804	20241209	2.36	2439	-66.26	20240408	804	2.36	20241209	2510	-67.21	20240408	203	305.42	20241011	N	025440	500	153 억	N	N	N	N
40	20241224	100358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	827	0	3	0.00	1722206	2083	2.99	820	829	820	1075	579	827	826.79	-1374	847	837	823	813	799	842	818	154	248	500	490	1	1	30781224	255	34.46	0.37	12	0.01	24.00	2260.00	2439	20240408	-66.09	804	20241209	2.86	2439	-66.09	20240408	804	2.86	20241209	2510	-67.05	20240408	203	307.39	20241011	N	025440	500	153 억	N	N	N	N
41	20241224	090359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	828	1	2	0.12	41980	51	0.07	820	828	820	1075	579	827	823.14	-24	847	837	823	813	799	842	818	154	248	500	490	1	1	30781224	255	34.50	0.37	12	0.00	24.00	2260.00	2439	20240408	-66.05	804	20241209	2.99	2439	-66.05	20240408	804	2.99	20241209	2510	-67.01	20240408	203	307.88	20241011	N	025440	500	153 억	N	N	N	N
42	20241223	160355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	827	14	2	1.72	57464894	69571	66.02	809	833	809	1056	570	813	825.99	-30783	839	826	818	805	797	822	801	154	243	500	480	1	1	30781224	255	34.46	0.37	12	0.23	24.00	2260.00	2439	20240408	-66.09	804	20241209	2.86	2439	-66.09	20240408	804	2.86	20241209	2510	-67.05	20240408	203	307.39	20241011	N	025440	500	153 억	N	N	N	N
43	20241223	150357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	827	14	2	1.72	56946523	68940	65.42	809	833	809	1056	570	813	826.03	-31034	839	826	818	805	797	822	801	154	243	500	480	1	1	30781224	255	34.46	0.37	12	0.22	24.00	2260.00	2439	20240408	-66.09	804	20241209	2.86	2439	-66.09	20240408	804	2.86	20241209	2510	-67.05	20240408	203	307.39	20241011	N	025440	500	153 억	N	N	N	N
44	20241223	140354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	829	16	2	1.97	54391717	65840	62.48	809	833	809	1056	570	813	826.12	-31893	839	826	818	805	797	822	801	154	243	500	480	1	1	30781224	255	34.54	0.37	12	0.21	24.00	2260.00	2439	20240408	-66.01	804	20241209	3.11	2439	-66.01	20240408	804	3.11	20241209	2510	-66.97	20240408	203	308.37	20241011	N	025440	500	153 억	N	N	N	N
45	20241223	130355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	825	12	2	1.48	49187423	59541	56.50	809	833	809	1056	570	813	826.11	-35269	839	826	818	805	797	822	801	154	243	500	480	1	1	30781224	254	34.38	0.37	12	0.19	24.00	2260.00	2439	20240408	-66.17	804	20241209	2.61	2439	-66.17	20240408	804	2.61	20241209	2510	-67.13	20240408	203	306.40	20241011	N	025440	500	153 억	N	N	N	N
46	20241223	120356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	826	13	2	1.60	47461376	57449	54.52	809	833	809	1056	570	813	826.15	-35058	839	826	818	805	797	822	801	154	243	500	480	1	1	30781224	254	34.42	0.37	12	0.19	24.00	2260.00	2439	20240408	-66.13	804	20241209	2.74	2439	-66.13	20240408	804	2.74	20241209	2510	-67.09	20240408	203	306.90	20241011	N	025440	500	153 억	N	N	N	N
47	20241223	110355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	826	13	2	1.60	45119158	54609	51.82	809	833	809	1056	570	813	826.22	-33942	839	826	818	805	797	822	801	154	243	500	480	1	1	30781224	254	34.42	0.37	12	0.18	24.00	2260.00	2439	20240408	-66.13	804	20241209	2.74	2439	-66.13	20240408	804	2.74	20241209	2510	-67.09	20240408	203	306.90	20241011	N	025440	500	153 억	N	N	N	N
48	20241223	100354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	829	16	2	1.97	44881668	54322	51.55	809	833	809	1056	570	813	826.22	-33926	839	826	818	805	797	822	801	154	243	500	480	1	1	30781224	255	34.54	0.37	12	0.18	24.00	2260.00	2439	20240408	-66.01	804	20241209	3.11	2439	-66.01	20240408	804	3.11	20241209	2510	-66.97	20240408	203	308.37	20241011	N	025440	500	153 억	N	N	N	N
49	20241223	090356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	823	10	2	1.23	4345642	5365	5.09	809	823	809	1056	570	813	810.00	3373	839	826	818	805	797	822	801	154	243	500	480	1	1	30781224	253	34.29	0.36	12	0.02	24.00	2260.00	2439	20240408	-66.26	804	20241209	2.36	2439	-66.26	20240408	804	2.36	20241209	2510	-67.21	20240408	203	305.42	20241011	N	025440	500	153 억	N	N	N	N
50	20241220	160353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	813	-22	5	-2.63	86059352	105377	262.20	830	831	810	1085	585	835	816.68	-10721	841	837	831	827	821	840	830	154	250	500	500	1	1	30781224	250	33.88	0.36	12	0.34	24.00	2260.00	2439	20240408	-66.67	804	20241209	1.12	2439	-66.67	20240408	804	1.12	20241209	2510	-67.61	20240408	203	300.49	20241011	N	025440	500	153 억	N	N	N	N
51	20241220	150354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	819	-16	5	-1.92	83328027	102027	253.86	830	831	810	1085	585	835	816.73	-8269	841	837	831	827	821	840	830	154	250	500	500	1	1	30781224	252	34.12	0.36	12	0.33	24.00	2260.00	2439	20240408	-66.42	804	20241209	1.87	2439	-66.42	20240408	804	1.87	20241209	2510	-67.37	20240408	203	303.45	20241011	N	025440	500	153 억	N	N	N	N
52	20241220	140354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	820	-15	5	-1.80	45560538	55516	138.13	830	831	815	1085	585	835	820.67	-7112	841	837	831	827	821	840	830	154	250	500	500	1	1	30781224	252	34.17	0.36	12	0.18	24.00	2260.00	2439	20240408	-66.38	804	20241209	1.99	2439	-66.38	20240408	804	1.99	20241209	2510	-67.33	20240408	203	303.94	20241011	N	025440	500	153 억	N	N	N	N
53	20241220	130353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	817	-18	5	-2.16	37933985	46173	114.89	830	831	816	1085	585	835	821.56	-4440	841	837	831	827	821	840	830	154	250	500	500	1	1	30781224	251	34.04	0.36	12	0.15	24.00	2260.00	2439	20240408	-66.50	804	20241209	1.62	2439	-66.50	20240408	804	1.62	20241209	2510	-67.45	20240408	203	302.46	20241011	N	025440	500	153 억	N	N	N	N
54	20241220	120353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	823	-12	5	-1.44	32159484	39105	97.30	830	831	818	1085	585	835	822.39	-2296	841	837	831	827	821	840	830	154	250	500	500	1	1	30781224	253	34.29	0.36	12	0.13	24.00	2260.00	2439	20240408	-66.26	804	20241209	2.36	2439	-66.26	20240408	804	2.36	20241209	2510	-67.21	20240408	203	305.42	20241011	N	025440	500	153 억	N	N	N	N
55	20241220	110352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	827	-8	5	-0.96	23184310	28164	70.08	830	831	820	1085	585	835	823.19	136	841	837	831	827	821	840	830	154	250	500	500	1	1	30781224	255	34.46	0.37	12	0.09	24.00	2260.00	2439	20240408	-66.09	804	20241209	2.86	2439	-66.09	20240408	804	2.86	20241209	2510	-67.05	20240408	203	307.39	20241011	N	025440	500	153 억	N	N	N	N
56	20241220	100353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	820	-15	5	-1.80	17063796	20729	51.58	830	831	820	1085	585	835	823.18	342	841	837	831	827	821	840	830	154	250	500	500	1	1	30781224	252	34.17	0.36	12	0.07	24.00	2260.00	2439	20240408	-66.38	804	20241209	1.99	2439	-66.38	20240408	804	1.99	20241209	2510	-67.33	20240408	203	303.94	20241011	N	025440	500	153 억	N	N	N	N
57	20241220	090354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	830	-5	5	-0.60	1279860	1542	3.84	830	830	830	1085	585	835	830.00	-1542	841	837	831	827	821	840	830	154	250	500	500	1	1	30781224	255	34.58	0.37	12	0.01	24.00	2260.00	2439	20240408	-65.97	804	20241209	3.23	2439	-65.97	20240408	804	3.23	20241209	2510	-66.93	20240408	203	308.87	20241011	N	025440	500	153 억	N	N	N	N
58	20241219	160354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	835	-6	5	-0.71	33288834	40186	77.46	827	835	825	1093	589	841	828.37	2308	855	848	838	831	821	851	834	154	252	500	500	1	1	30781224	257	34.79	0.37	12	0.13	24.00	2260.00	2439	20240408	-65.76	804	20241209	3.86	2439	-65.76	20240408	804	3.86	20241209	2510	-66.73	20240408	203	311.33	20241011	N	025440	500	153 억	N	N	N	N
59	20241219	150351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	832	-9	5	-1.07	30462888	36794	70.92	827	835	825	1093	589	841	827.93	3389	855	848	838	831	821	851	834	154	252	500	500	1	1	30781224	256	34.67	0.37	12	0.12	24.00	2260.00	2439	20240408	-65.89	804	20241209	3.48	2439	-65.89	20240408	804	3.48	20241209	2510	-66.85	20240408	203	309.85	20241011	N	025440	500	153 억	N	N	N	N
60	20241219	140353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	834	-7	5	-0.83	30404166	36723	70.78	827	835	825	1093	589	841	827.93	3390	855	848	838	831	821	851	834	154	252	500	500	1	1	30781224	257	34.75	0.37	12	0.12	24.00	2260.00	2439	20240408	-65.81	804	20241209	3.73	2439	-65.81	20240408	804	3.73	20241209	2510	-66.77	20240408	203	310.84	20241011	N	025440	500	153 억	N	N	N	N
61	20241219	130352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	833	-8	5	-0.95	29516566	35653	68.72	827	835	825	1093	589	841	827.88	2946	855	848	838	831	821	851	834	154	252	500	500	1	1	30781224	256	34.71	0.37	12	0.12	24.00	2260.00	2439	20240408	-65.85	804	20241209	3.61	2439	-65.85	20240408	804	3.61	20241209	2510	-66.81	20240408	203	310.34	20241011	N	025440	500	153 억	N	N	N	N
62	20241219	120353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	833	-8	5	-0.95	28800175	34793	67.06	827	835	825	1093	589	841	827.76	3630	855	848	838	831	821	851	834	154	252	500	500	1	1	30781224	256	34.71	0.37	12	0.11	24.00	2260.00	2439	20240408	-65.85	804	20241209	3.61	2439	-65.85	20240408	804	3.61	20241209	2510	-66.81	20240408	203	310.34	20241011	N	025440	500	153 억	N	N	N	N
63	20241219	110352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	833	-8	5	-0.95	28496130	34428	66.36	827	835	825	1093	589	841	827.70	3985	855	848	838	831	821	851	834	154	252	500	500	1	1	30781224	256	34.71	0.37	12	0.11	24.00	2260.00	2439	20240408	-65.85	804	20241209	3.61	2439	-65.85	20240408	804	3.61	20241209	2510	-66.81	20240408	203	310.34	20241011	N	025440	500	153 억	N	N	N	N
64	20241219	100349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	834	-7	5	-0.83	14243015	17183	33.12	827	835	825	1093	589	841	828.90	4337	855	848	838	831	821	851	834	154	252	500	500	1	1	30781224	257	34.75	0.37	12	0.06	24.00	2260.00	2439	20240408	-65.81	804	20241209	3.73	2439	-65.81	20240408	804	3.73	20241209	2510	-66.77	20240408	203	310.84	20241011	N	025440	500	153 억	N	N	N	N
65	20241219	090352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	825	-16	5	-1.90	1655300	2004	3.86	827	827	825	1093	589	841	826.00	0	855	848	838	831	821	851	834	154	252	500	500	1	1	30781224	254	34.38	0.37	12	0.01	24.00	2260.00	2439	20240408	-66.17	804	20241209	2.61	2439	-66.17	20240408	804	2.61	20241209	2510	-67.13	20240408	203	306.40	20241011	N	025440	500	153 억	N	N	N	N
66	20241218	160351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	841	6	2	0.72	42418298	50880	42.35	835	845	828	1085	585	835	833.68	3383	864	849	838	823	812	844	818	154	250	500	500	1	1	30781224	259	35.04	0.37	12	0.17	24.00	2260.00	2439	20240408	-65.52	804	20241209	4.60	2439	-65.52	20240408	804	4.60	20241209	2510	-66.49	20240408	203	314.29	20241011	N	025440	500	153 억	N	N	N	N
67	20241218	150352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	837	2	2	0.24	40238824	48288	40.19	835	845	828	1085	585	835	833.31	3361	864	849	838	823	812	844	818	154	250	500	500	1	1	30781224	258	34.88	0.37	12	0.16	24.00	2260.00	2439	20240408	-65.68	804	20241209	4.10	2439	-65.68	20240408	804	4.10	20241209	2510	-66.65	20240408	203	312.32	20241011	N	025440	500	153 억	N	N	N	N
68	20241218	140351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	845	10	2	1.20	36750766	44125	36.72	835	845	828	1085	585	835	832.88	2547	864	849	838	823	812	844	818	154	250	500	500	1	1	30781224	260	35.21	0.37	12	0.14	24.00	2260.00	2439	20240408	-65.35	804	20241209	5.10	2439	-65.35	20240408	804	5.10	20241209	2510	-66.33	20240408	203	316.26	20241011	N	025440	500	153 억	N	N	N	N
69	20241218	130352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	836	1	2	0.12	31172725	37469	31.18	835	840	828	1085	585	835	831.96	408	864	849	838	823	812	844	818	154	250	500	500	1	1	30781224	257	34.83	0.37	12	0.12	24.00	2260.00	2439	20240408	-65.72	804	20241209	3.98	2439	-65.72	20240408	804	3.98	20241209	2510	-66.69	20240408	203	311.82	20241011	N	025440	500	153 억	N	N	N	N
70	20241218	120353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	837	2	2	0.24	25445271	30564	25.44	835	840	829	1085	585	835	832.52	101	864	849	838	823	812	844	818	154	250	500	500	1	1	30781224	258	34.88	0.37	12	0.10	24.00	2260.00	2439	20240408	-65.68	804	20241209	4.10	2439	-65.68	20240408	804	4.10	20241209	2510	-66.65	20240408	203	312.32	20241011	N	025440	500	153 억	N	N	N	N
71	20241218	110352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	837	2	2	0.24	20673117	24850	20.68	835	840	829	1085	585	835	831.92	59	864	849	838	823	812	844	818	154	250	500	500	1	1	30781224	258	34.88	0.37	12	0.08	24.00	2260.00	2439	20240408	-65.68	804	20241209	4.10	2439	-65.68	20240408	804	4.10	20241209	2510	-66.65	20240408	203	312.32	20241011	N	025440	500	153 억	N	N	N	N
72	20241218	100352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	833	-2	5	-0.24	7196543	8653	7.20	835	840	829	1085	585	835	831.68	-590	864	849	838	823	812	844	818	154	250	500	500	1	1	30781224	256	34.71	0.37	12	0.03	24.00	2260.00	2439	20240408	-65.85	804	20241209	3.61	2439	-65.85	20240408	804	3.61	20241209	2510	-66.81	20240408	203	310.34	20241011	N	025440	500	153 억	N	N	N	N
73	20241218	090353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	839	4	2	0.48	962914	1153	0.96	835	840	835	1085	585	835	835.14	-1006	864	849	838	823	812	844	818	154	250	500	500	1	1	30781224	258	34.96	0.37	12	0.00	24.00	2260.00	2439	20240408	-65.60	804	20241209	4.35	2439	-65.60	20240408	804	4.35	20241209	2510	-66.57	20240408	203	313.30	20241011	N	025440	500	153 억	N	N	N	N
74	20241217	160349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	835	-9	5	-1.07	99757417	119982	88.64	838	853	827	1097	591	844	831.44	-2004	868	855	842	829	816	849	823	154	253	500	500	1	1	30781224	257	34.79	0.37	12	0.39	24.00	2260.00	2439	20240408	-65.76	804	20241209	3.86	2439	-65.76	20240408	804	3.86	20241209	2510	-66.73	20240408	203	311.33	20241011	N	025440	500	153 억	N	N	N	N
75	20241217	150351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	835	-9	5	-1.07	67891142	81747	60.39	838	853	827	1097	591	844	830.50	-1823	868	855	842	829	816	849	823	154	253	500	500	1	1	30781224	257	34.79	0.37	12	0.27	24.00	2260.00	2439	20240408	-65.76	804	20241209	3.86	2439	-65.76	20240408	804	3.86	20241209	2510	-66.73	20240408	203	311.33	20241011	N	025440	500	153 억	N	N	N	N
76	20241217	140353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	832	-12	5	-1.42	62198212	74881	55.32	838	853	828	1097	591	844	830.63	-1591	868	855	842	829	816	849	823	154	253	500	500	1	1	30781224	256	34.67	0.37	12	0.24	24.00	2260.00	2439	20240408	-65.89	804	20241209	3.48	2439	-65.89	20240408	804	3.48	20241209	2510	-66.85	20240408	203	309.85	20241011	N	025440	500	153 억	N	N	N	N
77	20241217	130345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	832	-12	5	-1.42	33777592	40597	29.99	838	853	828	1097	591	844	832.02	-1520	868	855	842	829	816	849	823	154	253	500	500	1	1	30781224	256	34.67	0.37	12	0.13	24.00	2260.00	2439	20240408	-65.89	804	20241209	3.48	2439	-65.89	20240408	804	3.48	20241209	2510	-66.85	20240408	203	309.85	20241011	N	025440	500	153 억	N	N	N	N
78	20241217	120351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	833	-11	5	-1.30	25098485	30135	22.26	838	853	828	1097	591	844	832.87	-1759	868	855	842	829	816	849	823	154	253	500	500	1	1	30781224	256	34.71	0.37	12	0.10	24.00	2260.00	2439	20240408	-65.85	804	20241209	3.61	2439	-65.85	20240408	804	3.61	20241209	2510	-66.81	20240408	203	310.34	20241011	N	025440	500	153 억	N	N	N	N
79	20241217	110350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	828	-16	5	-1.90	17192707	20604	15.22	838	853	828	1097	591	844	834.44	-1790	868	855	842	829	816	849	823	154	253	500	500	1	1	30781224	255	34.50	0.37	12	0.07	24.00	2260.00	2439	20240408	-66.05	804	20241209	2.99	2439	-66.05	20240408	804	2.99	20241209	2510	-67.01	20240408	203	307.88	20241011	N	025440	500	153 억	N	N	N	N
80	20241217	100344	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	838	-6	5	-0.71	10036335	11981	8.85	838	853	830	1097	591	844	837.69	-4131	868	855	842	829	816	849	823	154	253	500	500	1	1	30781224	258	34.92	0.37	12	0.04	24.00	2260.00	2439	20240408	-65.64	804	20241209	4.23	2439	-65.64	20240408	804	4.23	20241209	2510	-66.61	20240408	203	312.81	20241011	N	025440	500	153 억	N	N	N	N
81	20241217	090350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	852	8	2	0.95	434111	515	0.38	838	853	838	1097	591	844	842.93	23	868	855	842	829	816	849	823	154	253	500	500	1	1	30781224	262	35.50	0.38	12	0.00	24.00	2260.00	2439	20240408	-65.07	804	20241209	5.97	2439	-65.07	20240408	804	5.97	20241209	2510	-66.06	20240408	203	319.70	20241011	N	025440	500	153 억	N	N	N	N
82	20241216	160349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	844	22	2	2.68	113979700	135324	175.37	849	855	829	1068	576	822	842.27	37392	839	830	826	817	813	828	815	154	246	500	490	1	1	30781224	260	35.17	0.37	12	0.44	24.00	2260.00	2439	20240408	-65.40	804	20241209	4.98	2439	-65.40	20240408	804	4.98	20241209	2510	-66.37	20240408	203	315.76	20241011	N	025440	500	153 억	N	N	N	N
83	20241216	150350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	841	19	2	2.31	111578149	132476	171.67	849	855	829	1068	576	822	842.25	37928	839	830	826	817	813	828	815	154	246	500	490	1	1	30781224	259	35.04	0.37	12	0.43	24.00	2260.00	2439	20240408	-65.52	804	20241209	4.60	2439	-65.52	20240408	804	4.60	20241209	2510	-66.49	20240408	203	314.29	20241011	N	025440	500	153 억	N	N	N	N
84	20241216	140349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	853	31	2	3.77	76486772	90719	117.56	849	855	829	1068	576	822	843.12	12920	839	830	826	817	813	828	815	154	246	500	490	1	1	30781224	263	35.54	0.38	12	0.29	24.00	2260.00	2439	20240408	-65.03	804	20241209	6.09	2439	-65.03	20240408	804	6.09	20241209	2510	-66.02	20240408	203	320.20	20241011	N	025440	500	153 억	N	N	N	N
85	20241216	130351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	853	31	2	3.77	59563879	70812	91.76	849	855	829	1068	576	822	841.16	12986	839	830	826	817	813	828	815	154	246	500	490	1	1	30781224	263	35.54	0.38	12	0.23	24.00	2260.00	2439	20240408	-65.03	804	20241209	6.09	2439	-65.03	20240408	804	6.09	20241209	2510	-66.02	20240408	203	320.20	20241011	N	025440	500	153 억	N	N	N	N
86	20241216	120351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	840	18	2	2.19	33060341	39529	51.23	849	849	829	1068	576	822	836.36	1193	839	830	826	817	813	828	815	154	246	500	490	1	1	30781224	259	35.00	0.37	12	0.13	24.00	2260.00	2439	20240408	-65.56	804	20241209	4.48	2439	-65.56	20240408	804	4.48	20241209	2510	-66.53	20240408	203	313.79	20241011	N	025440	500	153 억	N	N	N	N
87	20241216	110350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	840	18	2	2.19	30809372	36847	47.75	849	849	829	1068	576	822	836.14	501	839	830	826	817	813	828	815	154	246	500	490	1	1	30781224	259	35.00	0.37	12	0.12	24.00	2260.00	2439	20240408	-65.56	804	20241209	4.48	2439	-65.56	20240408	804	4.48	20241209	2510	-66.53	20240408	203	313.79	20241011	N	025440	500	153 억	N	N	N	N
88	20241216	100351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	842	20	2	2.43	27514509	32930	42.67	849	849	829	1068	576	822	835.55	1395	839	830	826	817	813	828	815	154	246	500	490	1	1	30781224	259	35.08	0.37	12	0.11	24.00	2260.00	2439	20240408	-65.48	804	20241209	4.73	2439	-65.48	20240408	804	4.73	20241209	2510	-66.45	20240408	203	314.78	20241011	N	025440	500	153 억	N	N	N	N
89	20241216	090351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	835	13	2	1.58	3980623	4757	6.16	849	849	833	1068	576	822	836.79	2592	839	830	826	817	813	828	815	154	246	500	490	1	1	30781224	257	34.79	0.37	12	0.02	24.00	2260.00	2439	20240408	-65.76	804	20241209	3.86	2439	-65.76	20240408	804	3.86	20241209	2510	-66.73	20240408	203	311.33	20241011	N	025440	500	153 억	N	N	N	N
90	20241213	160344	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	822	-13	5	-1.56	62802664	75961	55.80	835	835	822	1085	585	835	826.78	6220	862	848	834	820	806	855	827	154	250	500	500	1	1	30781224	253	34.25	0.36	12	0.25	24.00	2260.00	2439	20240408	-66.30	804	20241209	2.24	2439	-66.30	20240408	804	2.24	20241209	2510	-67.25	20240408	203	304.93	20241011	N	025440	500	153 억	N	N	N	N
91	20241213	150349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	829	-6	5	-0.72	43871432	52956	38.90	835	835	823	1085	585	835	828.45	6435	862	848	834	820	806	855	827	154	250	500	500	1	1	30781224	255	34.54	0.37	12	0.17	24.00	2260.00	2439	20240408	-66.01	804	20241209	3.11	2439	-66.01	20240408	804	3.11	20241209	2510	-66.97	20240408	203	308.37	20241011	N	025440	500	153 억	N	N	N	N
92	20241213	140350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	832	-3	5	-0.36	38101364	46011	33.80	835	835	823	1085	585	835	828.09	6654	862	848	834	820	806	855	827	154	250	500	500	1	1	30781224	256	34.67	0.37	12	0.15	24.00	2260.00	2439	20240408	-65.89	804	20241209	3.48	2439	-65.89	20240408	804	3.48	20241209	2510	-66.85	20240408	203	309.85	20241011	N	025440	500	153 억	N	N	N	N
93	20241213	130350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	833	-2	5	-0.24	36536572	44129	32.42	835	835	823	1085	585	835	827.95	6654	862	848	834	820	806	855	827	154	250	500	500	1	1	30781224	256	34.71	0.37	12	0.14	24.00	2260.00	2439	20240408	-65.85	804	20241209	3.61	2439	-65.85	20240408	804	3.61	20241209	2510	-66.81	20240408	203	310.34	20241011	N	025440	500	153 억	N	N	N	N
94	20241213	120350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	830	-5	5	-0.60	27296443	32990	24.23	835	835	823	1085	585	835	827.42	3069	862	848	834	820	806	855	827	154	250	500	500	1	1	30781224	255	34.58	0.37	12	0.11	24.00	2260.00	2439	20240408	-65.97	804	20241209	3.23	2439	-65.97	20240408	804	3.23	20241209	2510	-66.93	20240408	203	308.87	20241011	N	025440	500	153 억	N	N	N	N
95	20241213	110349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	825	-10	5	-1.20	12506334	15068	11.07	835	835	825	1085	585	835	829.99	-34	862	848	834	820	806	855	827	154	250	500	500	1	1	30781224	254	34.38	0.37	12	0.05	24.00	2260.00	2439	20240408	-66.17	804	20241209	2.61	2439	-66.17	20240408	804	2.61	20241209	2510	-67.13	20240408	203	306.40	20241011	N	025440	500	153 억	N	N	N	N
96	20241213	100349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	835	0	3	0.00	1919324	2299	1.69	835	835	833	1085	585	835	834.85	-38	862	848	834	820	806	855	827	154	250	500	500	1	1	30781224	257	34.79	0.37	12	0.01	24.00	2260.00	2439	20240408	-65.76	804	20241209	3.86	2439	-65.76	20240408	804	3.86	20241209	2510	-66.73	20240408	203	311.33	20241011	N	025440	500	153 억	N	N	N	N
97	20241213	090349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	835	0	3	0.00	1384430	1658	1.22	835	835	835	1085	585	835	835.00	-37	862	848	834	820	806	855	827	154	250	500	500	1	1	30781224	257	34.79	0.37	12	0.01	24.00	2260.00	2439	20240408	-65.76	804	20241209	3.86	2439	-65.76	20240408	804	3.86	20241209	2510	-66.73	20240408	203	311.33	20241011	N	025440	500	153 억	N	N	N	N
98	20241212	160349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	835	5	2	0.60	112639266	136133	108.71	829	848	820	1079	581	830	827.42	8333	863	846	833	816	803	840	810	154	249	500	490	1	1	30781224	257	34.79	0.37	12	0.44	24.00	2260.00	2439	20240408	-65.76	804	20241209	3.86	2439	-65.76	20240408	804	3.86	20241209	2510	-66.73	20240408	203	311.33	20241011	N	025440	500	153 억	N	N	N	N
99	20241212	150348	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	833	3	2	0.36	108959687	131725	105.19	829	848	820	1079	581	830	827.18	8801	863	846	833	816	803	840	810	154	249	500	490	1	1	30781224	256	34.71	0.37	12	0.43	24.00	2260.00	2439	20240408	-65.85	804	20241209	3.61	2439	-65.85	20240408	804	3.61	20241209	2510	-66.81	20240408	203	310.34	20241011	N	025440	500	153 억	N	N	N	N
100	20241212	140348	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	828	-2	5	-0.24	103403494	125011	99.83	829	848	820	1079	581	830	827.16	8010	863	846	833	816	803	840	810	154	249	500	490	1	1	30781224	255	34.50	0.37	12	0.41	24.00	2260.00	2439	20240408	-66.05	804	20241209	2.99	2439	-66.05	20240408	804	2.99	20241209	2510	-67.01	20240408	203	307.88	20241011	N	025440	500	153 억	N	N	N	N
101	20241212	130346	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	829	-1	5	-0.12	88619538	107196	85.60	829	848	820	1079	581	830	826.71	7239	863	846	833	816	803	840	810	154	249	500	490	1	1	30781224	255	34.54	0.37	12	0.35	24.00	2260.00	2439	20240408	-66.01	804	20241209	3.11	2439	-66.01	20240408	804	3.11	20241209	2510	-66.97	20240408	203	308.37	20241011	N	025440	500	153 억	N	N	N	N
102	20241212	120346	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	834	4	2	0.48	85132619	102991	82.24	829	848	820	1079	581	830	826.60	9897	863	846	833	816	803	840	810	154	249	500	490	1	1	30781224	257	34.75	0.37	12	0.33	24.00	2260.00	2439	20240408	-65.81	804	20241209	3.73	2439	-65.81	20240408	804	3.73	20241209	2510	-66.77	20240408	203	310.84	20241011	N	025440	500	153 억	N	N	N	N
103	20241212	110346	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	832	2	2	0.24	63130171	76388	61.00	829	848	820	1079	581	830	826.44	10031	863	846	833	816	803	840	810	154	249	500	490	1	1	30781224	256	34.67	0.37	12	0.25	24.00	2260.00	2439	20240408	-65.89	804	20241209	3.48	2439	-65.89	20240408	804	3.48	20241209	2510	-66.85	20240408	203	309.85	20241011	N	025440	500	153 억	N	N	N	N
104	20241212	100345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	830	0	3	0.00	54176024	65593	52.38	829	848	820	1079	581	830	825.94	9675	863	846	833	816	803	840	810	154	249	500	490	1	1	30781224	255	34.58	0.37	12	0.21	24.00	2260.00	2439	20240408	-65.97	804	20241209	3.23	2439	-65.97	20240408	804	3.23	20241209	2510	-66.93	20240408	203	308.87	20241011	N	025440	500	153 억	N	N	N	N
105	20241212	090347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	840	10	2	1.20	555899	670	0.54	829	840	829	1079	581	830	829.70	-29	863	846	833	816	803	840	810	154	249	500	490	1	1	30781224	259	35.00	0.37	12	0.00	24.00	2260.00	2439	20240408	-65.56	804	20241209	4.48	2439	-65.56	20240408	804	4.48	20241209	2510	-66.53	20240408	203	313.79	20241011	N	025440	500	153 억	N	N	N	N
106	20241211	160345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	830	-8	5	-0.95	103830209	125220	91.10	838	850	820	1089	587	838	829.18	-326	878	858	839	819	800	848	809	154	251	500	500	1	1	30781224	255	34.58	0.37	12	0.41	24.00	2260.00	2439	20240408	-65.97	804	20241209	3.23	2439	-65.97	20240408	804	3.23	20241209	2510	-66.93	20240408	203	308.87	20241011	N	025440	500	153 억	N	N	N	N
107	20241211	150300	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	829	-9	5	-1.07	99385274	119852	87.20	838	850	820	1089	587	838	829.23	82	878	858	839	819	800	848	809	154	251	500	500	1	1	30781224	255	34.54	0.37	12	0.39	24.00	2260.00	2439	20240408	-66.01	804	20241209	3.11	2439	-66.01	20240408	804	3.11	20241209	2510	-66.97	20240408	203	308.37	20241011	N	025440	500	153 억	N	N	N	N
108	20241211	140347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	833	-5	5	-0.60	79482050	95786	69.69	838	850	820	1089	587	838	829.79	955	878	858	839	819	800	848	809	154	251	500	500	1	1	30781224	256	34.71	0.37	12	0.31	24.00	2260.00	2439	20240408	-65.85	804	20241209	3.61	2439	-65.85	20240408	804	3.61	20241209	2510	-66.81	20240408	203	310.34	20241011	N	025440	500	153 억	N	N	N	N
109	20241211	130348	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	833	-5	5	-0.60	69386129	83651	60.86	838	850	820	1089	587	838	829.47	2197	878	858	839	819	800	848	809	154	251	500	500	1	1	30781224	256	34.71	0.37	12	0.27	24.00	2260.00	2439	20240408	-65.85	804	20241209	3.61	2439	-65.85	20240408	804	3.61	20241209	2510	-66.81	20240408	203	310.34	20241011	N	025440	500	153 억	N	N	N	N
110	20241211	120349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	827	-11	5	-1.31	59923824	72194	52.52	838	850	820	1089	587	838	830.04	1774	878	858	839	819	800	848	809	154	251	500	500	1	1	30781224	255	34.46	0.37	12	0.23	24.00	2260.00	2439	20240408	-66.09	804	20241209	2.86	2439	-66.09	20240408	804	2.86	20241209	2510	-67.05	20240408	203	307.39	20241011	N	025440	500	153 억	N	N	N	N
111	20241211	110347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	837	-1	5	-0.12	35523588	42751	31.10	838	850	820	1089	587	838	830.94	793	878	858	839	819	800	848	809	154	251	500	500	1	1	30781224	258	34.88	0.37	12	0.14	24.00	2260.00	2439	20240408	-65.68	804	20241209	4.10	2439	-65.68	20240408	804	4.10	20241209	2510	-66.65	20240408	203	312.32	20241011	N	025440	500	153 억	N	N	N	N
112	20241211	100347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	849	11	2	1.31	25822769	31229	22.72	838	849	820	1089	587	838	826.88	104	878	858	839	819	800	848	809	154	251	500	500	1	1	30781224	261	35.38	0.38	12	0.10	24.00	2260.00	2439	20240408	-65.19	804	20241209	5.60	2439	-65.19	20240408	804	5.60	20241209	2510	-66.18	20240408	203	318.23	20241011	N	025440	500	153 억	N	N	N	N
113	20241211	090349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	839	1	2	0.12	4096310	4941	3.59	838	839	827	1089	587	838	829.04	3	878	858	839	819	800	848	809	154	251	500	500	1	1	30781224	258	34.96	0.37	12	0.02	24.00	2260.00	2439	20240408	-65.60	804	20241209	4.35	2439	-65.60	20240408	804	4.35	20241209	2510	-66.57	20240408	203	313.30	20241011	N	025440	500	153 억	N	N	N	N
114	20241210	160346	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	838	5	2	0.60	115440213	137412	45.91	848	859	820	1082	584	833	840.10	-6520	921	876	840	795	759	859	778	154	249	500	490	1	1	30781224	258	34.92	0.37	12	0.45	24.00	2260.00	2439	20240408	-65.64	804	20241209	4.23	2439	-65.64	20240408	804	4.23	20241209	2510	-66.61	20240408	203	312.81	20241011	N	025440	500	153 억	N	N	N	N
115	20241210	150346	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	838	5	2	0.60	108039454	128576	42.96	848	859	820	1082	584	833	840.28	-2841	921	876	840	795	759	859	778	154	249	500	490	1	1	30781224	258	34.92	0.37	12	0.42	24.00	2260.00	2439	20240408	-65.64	804	20241209	4.23	2439	-65.64	20240408	804	4.23	20241209	2510	-66.61	20240408	203	312.81	20241011	N	025440	500	153 억	N	N	N	N
116	20241210	140346	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	838	5	2	0.60	103706602	123382	41.22	848	859	820	1082	584	833	840.53	-2307	921	876	840	795	759	859	778	154	249	500	490	1	1	30781224	258	34.92	0.37	12	0.40	24.00	2260.00	2439	20240408	-65.64	804	20241209	4.23	2439	-65.64	20240408	804	4.23	20241209	2510	-66.61	20240408	203	312.81	20241011	N	025440	500	153 억	N	N	N	N
117	20241210	130344	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	840	7	2	0.84	72406157	85726	28.64	848	859	820	1082	584	833	844.62	-5453	921	876	840	795	759	859	778	154	249	500	490	1	1	30781224	259	35.00	0.37	12	0.28	24.00	2260.00	2439	20240408	-65.56	804	20241209	4.48	2439	-65.56	20240408	804	4.48	20241209	2510	-66.53	20240408	203	313.79	20241011	N	025440	500	153 억	N	N	N	N
118	20241210	120345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	842	9	2	1.08	66213746	78336	26.17	848	859	820	1082	584	833	845.25	-4670	921	876	840	795	759	859	778	154	249	500	490	1	1	30781224	259	35.08	0.37	12	0.25	24.00	2260.00	2439	20240408	-65.48	804	20241209	4.73	2439	-65.48	20240408	804	4.73	20241209	2510	-66.45	20240408	203	314.78	20241011	N	025440	500	153 억	N	N	N	N
119	20241210	110345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	839	6	2	0.72	65023538	76920	25.70	848	859	820	1082	584	833	845.34	-4647	921	876	840	795	759	859	778	154	249	500	490	1	1	30781224	258	34.96	0.37	12	0.25	24.00	2260.00	2439	20240408	-65.60	804	20241209	4.35	2439	-65.60	20240408	804	4.35	20241209	2510	-66.57	20240408	203	313.30	20241011	N	025440	500	153 억	N	N	N	N
120	20241210	100345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	856	23	2	2.76	40697307	47936	16.02	848	859	820	1082	584	833	848.99	-5599	921	876	840	795	759	859	778	154	249	500	490	1	1	30781224	263	35.67	0.38	12	0.16	24.00	2260.00	2439	20240408	-64.90	804	20241209	6.47	2439	-64.90	20240408	804	6.47	20241209	2510	-65.90	20240408	203	321.67	20241011	N	025440	500	153 억	N	N	N	N
121	20241210	090348	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	827	-6	5	-0.72	1934801	2322	0.78	848	848	827	1082	584	833	833.25	-41	921	876	840	795	759	859	778	154	249	500	490	1	1	30781224	255	34.46	0.37	12	0.01	24.00	2260.00	2439	20240408	-66.09	804	20241209	2.86	2439	-66.09	20240408	804	2.86	20241209	2510	-67.05	20240408	203	307.39	20241011	N	025440	500	153 억	N	N	N	N
122	20241209	160343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	833	-21	5	-2.46	252396580	298447	190.35	854	885	804	1110	598	854	845.72	10236	890	871	840	821	790	881	831	154	256	500	510	1	1	30781224	256	34.71	0.37	12	0.97	24.00	2260.00	2439	20240408	-65.85	804	20241209	3.61	2439	-65.85	20240408	804	3.61	20241209	2510	-66.81	20240408	203	310.34	20241011	N	025440	500	153 억	N	N	N	N
123	20241209	150346	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	834	-20	5	-2.34	214513255	252673	161.15	854	885	804	1110	598	854	848.98	-2951	890	871	840	821	790	881	831	154	256	500	510	1	1	30781224	257	34.75	0.37	12	0.82	24.00	2260.00	2439	20240408	-65.81	804	20241209	3.73	2439	-65.81	20240408	804	3.73	20241209	2510	-66.77	20240408	203	310.84	20241011	N	025440	500	153 억	N	N	N	N
124	20241209	140345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	837	-17	5	-1.99	84547245	101926	65.01	854	865	804	1110	598	854	829.50	-7872	890	871	840	821	790	881	831	154	256	500	510	1	1	30781224	258	34.88	0.37	12	0.33	24.00	2260.00	2439	20240408	-65.68	804	20241209	4.10	2439	-65.68	20240408	804	4.10	20241209	2510	-66.65	20240408	203	312.32	20241011	N	025440	500	153 억	N	N	N	N
125	20241209	130346	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	845	-9	5	-1.05	80240764	96749	61.71	854	865	804	1110	598	854	829.37	-8417	890	871	840	821	790	881	831	154	256	500	510	1	1	30781224	260	35.21	0.37	12	0.31	24.00	2260.00	2439	20240408	-65.35	804	20241209	5.10	2439	-65.35	20240408	804	5.10	20241209	2510	-66.33	20240408	203	316.26	20241011	N	025440	500	153 억	N	N	N	N
126	20241209	120345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	841	-13	5	-1.52	79881023	96322	61.43	854	865	804	1110	598	854	829.31	-8417	890	871	840	821	790	881	831	154	256	500	510	1	1	30781224	259	35.04	0.37	12	0.31	24.00	2260.00	2439	20240408	-65.52	804	20241209	4.60	2439	-65.52	20240408	804	4.60	20241209	2510	-66.49	20240408	203	314.29	20241011	N	025440	500	153 억	N	N	N	N
127	20241209	110346	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	832	-22	5	-2.58	69432576	83973	53.56	854	854	804	1110	598	854	826.84	-8379	890	871	840	821	790	881	831	154	256	500	510	1	1	30781224	256	34.67	0.37	12	0.27	24.00	2260.00	2439	20240408	-65.89	804	20241209	3.48	2439	-65.89	20240408	804	3.48	20241209	2510	-66.85	20240408	203	309.85	20241011	N	025440	500	153 억	N	N	N	N
128	20241209	100345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	829	-25	5	-2.93	47721035	57735	36.82	854	854	804	1110	598	854	826.55	-9378	890	871	840	821	790	881	831	154	256	500	510	1	1	30781224	255	34.54	0.37	12	0.19	24.00	2260.00	2439	20240408	-66.01	804	20241209	3.11	2439	-66.01	20240408	804	3.11	20241209	2510	-66.97	20240408	203	308.37	20241011	N	025440	500	153 억	N	N	N	N
129	20241209	090343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	830	-24	5	-2.81	3568067	4186	2.67	854	854	830	1110	598	854	852.38	2	890	871	840	821	790	881	831	154	256	500	510	1	1	30781224	255	34.58	0.37	12	0.01	24.00	2260.00	2439	20240408	-65.97	809	20241202	2.60	2439	-65.97	20240408	809	2.60	20241202	2510	-66.93	20240408	203	308.87	20241011	N	025440	500	153 억	N	N	N	N
130	20241206	160342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	854	9	2	1.07	129673466	156181	125.81	850	859	809	1098	592	845	830.28	3520	895	869	843	817	791	883	831	154	253	500	500	1	1	30781224	263	35.58	0.38	12	0.51	24.00	2260.00	2439	20240408	-64.99	809	20241206	5.56	2439	-64.99	20240408	809	5.56	20241206	2510	-65.98	20240408	203	320.69	20241011	N	025440	500	153 억	N	N	N	N
131	20241206	150343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	847	2	2	0.24	121817154	146955	118.38	850	859	809	1098	592	845	828.94	4335	895	869	843	817	791	883	831	154	253	500	500	1	1	30781224	261	35.29	0.37	12	0.48	24.00	2260.00	2439	20240408	-65.27	809	20241206	4.70	2439	-65.27	20240408	809	4.70	20241206	2510	-66.25	20240408	203	317.24	20241011	N	025440	500	153 억	N	N	N	N
132	20241206	140342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	836	-9	5	-1.07	95769385	116009	93.45	850	851	809	1098	592	845	825.53	5234	895	869	843	817	791	883	831	154	253	500	500	1	1	30781224	257	34.83	0.37	12	0.38	24.00	2260.00	2439	20240408	-65.72	809	20241206	3.34	2439	-65.72	20240408	809	3.34	20241206	2510	-66.69	20240408	203	311.82	20241011	N	025440	500	153 억	N	N	N	N
133	20241206	130343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	840	-5	5	-0.59	94334677	114291	92.07	850	851	809	1098	592	845	825.39	6396	895	869	843	817	791	883	831	154	253	500	500	1	1	30781224	259	35.00	0.37	12	0.37	24.00	2260.00	2439	20240408	-65.56	809	20241206	3.83	2439	-65.56	20240408	809	3.83	20241206	2510	-66.53	20240408	203	313.79	20241011	N	025440	500	153 억	N	N	N	N
134	20241206	120340	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	851	6	2	0.71	91957590	111448	89.78	850	851	809	1098	592	845	825.12	6561	895	869	843	817	791	883	831	154	253	500	500	1	1	30781224	262	35.46	0.38	12	0.36	24.00	2260.00	2439	20240408	-65.11	809	20241206	5.19	2439	-65.11	20240408	809	5.19	20241206	2510	-66.10	20240408	203	319.21	20241011	N	025440	500	153 억	N	N	N	N
135	20241206	110343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	809	-36	5	-4.26	57027834	69478	55.97	850	850	809	1098	592	845	820.80	6269	895	869	843	817	791	883	831	154	253	500	500	1	1	30781224	249	33.71	0.36	12	0.23	24.00	2260.00	2439	20240408	-66.83	809	20241206	0.00	2439	-66.83	20240408	809	0.00	20241206	2510	-67.77	20240408	203	298.52	20241011	N	025440	500	153 억	N	N	N	N
136	20241206	100340	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	827	-18	5	-2.13	26897311	32545	26.22	850	850	819	1098	592	845	826.47	11895	895	869	843	817	791	883	831	154	253	500	500	1	1	30781224	255	34.46	0.37	12	0.11	24.00	2260.00	2439	20240408	-66.09	809	20241202	2.22	2439	-66.09	20240408	809	2.22	20241202	2510	-67.05	20240408	203	307.39	20241011	N	025440	500	153 억	N	N	N	N
137	20241206	090342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	845	0	3	0.00	2060652	2464	1.98	850	850	820	1098	592	845	836.30	-370	895	869	843	817	791	883	831	154	253	500	500	1	1	30781224	260	35.21	0.37	12	0.01	24.00	2260.00	2439	20240408	-65.35	809	20241202	4.45	2439	-65.35	20240408	809	4.45	20241202	2510	-66.33	20240408	203	316.26	20241011	N	025440	500	153 억	N	N	N	N
138	20241205	160336	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	845	6	2	0.72	103885150	122661	148.55	839	869	817	1090	588	839	846.95	-11152	897	868	839	810	781	882	824	154	251	500	500	1	1	30781224	260	35.21	0.37	12	0.40	24.00	2260.00	2439	20240408	-65.35	809	20241202	4.45	2439	-65.35	20240408	809	4.45	20241202	2510	-66.33	20240408	203	316.26	20241011	N	025440	500	153 억	N	N	N	N
139	20241205	150339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	838	-1	5	-0.12	99892346	117928	142.82	839	869	817	1090	588	839	847.06	-10537	897	868	839	810	781	882	824	154	251	500	500	1	1	30781224	258	34.92	0.37	12	0.38	24.00	2260.00	2439	20240408	-65.64	809	20241202	3.58	2439	-65.64	20240408	809	3.58	20241202	2510	-66.61	20240408	203	312.81	20241011	N	025440	500	153 억	N	N	N	N
140	20241205	140337	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	845	6	2	0.72	63087504	74952	90.77	839	854	817	1090	588	839	841.71	-4729	897	868	839	810	781	882	824	154	251	500	500	1	1	30781224	260	35.21	0.37	12	0.24	24.00	2260.00	2439	20240408	-65.35	809	20241202	4.45	2439	-65.35	20240408	809	4.45	20241202	2510	-66.33	20240408	203	316.26	20241011	N	025440	500	153 억	N	N	N	N
141	20241205	130337	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	845	6	2	0.72	37300962	44306	53.66	839	854	817	1090	588	839	841.89	-4223	897	868	839	810	781	882	824	154	251	500	500	1	1	30781224	260	35.21	0.37	12	0.14	24.00	2260.00	2439	20240408	-65.35	809	20241202	4.45	2439	-65.35	20240408	809	4.45	20241202	2510	-66.33	20240408	203	316.26	20241011	N	025440	500	153 억	N	N	N	N
142	20241205	120338	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	839	0	3	0.00	25180369	29894	36.20	839	854	817	1090	588	839	842.32	-1357	897	868	839	810	781	882	824	154	251	500	500	1	1	30781224	258	34.96	0.37	12	0.10	24.00	2260.00	2439	20240408	-65.60	809	20241202	3.71	2439	-65.60	20240408	809	3.71	20241202	2510	-66.57	20240408	203	313.30	20241011	N	025440	500	153 억	N	N	N	N
143	20241205	110337	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	847	8	2	0.95	10222353	12165	14.73	839	854	817	1090	588	839	840.31	-1205	897	868	839	810	781	882	824	154	251	500	500	1	1	30781224	261	35.29	0.37	12	0.04	24.00	2260.00	2439	20240408	-65.27	809	20241202	4.70	2439	-65.27	20240408	809	4.70	20241202	2510	-66.25	20240408	203	317.24	20241011	N	025440	500	153 억	N	N	N	N
144	20241205	100335	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	839	0	3	0.00	4739683	5684	6.88	839	842	817	1090	588	839	833.86	-327	897	868	839	810	781	882	824	154	251	500	500	1	1	30781224	258	34.96	0.37	12	0.02	24.00	2260.00	2439	20240408	-65.60	809	20241202	3.71	2439	-65.60	20240408	809	3.71	20241202	2510	-66.57	20240408	203	313.30	20241011	N	025440	500	153 억	N	N	N	N
145	20241205	090337	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	835	-4	5	-0.48	1260830	1507	1.83	839	839	835	1090	588	839	836.65	-27	897	868	839	810	781	882	824	154	251	500	500	1	1	30781224	257	34.79	0.37	12	0.00	24.00	2260.00	2439	20240408	-65.76	809	20241202	3.21	2439	-65.76	20240408	809	3.21	20241202	2510	-66.73	20240408	203	311.33	20241011	N	025440	500	153 억	N	N	N	N
146	20241204	160332	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	839	-9	5	-1.06	68704593	82171	58.11	810	868	810	1102	594	848	836.12	-778	896	872	844	820	792	884	832	154	254	500	500	1	1	30781224	258	34.96	0.37	12	0.27	24.00	2260.00	2439	20240408	-65.60	809	20241202	3.71	2439	-65.60	20240408	809	3.71	20241202	2510	-66.57	20240408	203	313.30	20241011	N	025440	500	153 억	N	N	N	N
147	20241204	150334	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	833	-15	5	-1.77	66732839	79816	56.45	810	868	810	1102	594	848	836.08	667	896	872	844	820	792	884	832	154	254	500	500	1	1	30781224	256	34.71	0.37	12	0.26	24.00	2260.00	2439	20240408	-65.85	809	20241202	2.97	2439	-65.85	20240408	809	2.97	20241202	2510	-66.81	20240408	203	310.34	20241011	N	025440	500	153 억	N	N	N	N
148	20241204	140332	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	827	-21	5	-2.48	45962710	54912	38.83	810	868	810	1102	594	848	837.02	717	896	872	844	820	792	884	832	154	254	500	500	1	1	30781224	255	34.46	0.37	12	0.18	24.00	2260.00	2439	20240408	-66.09	809	20241202	2.22	2439	-66.09	20240408	809	2.22	20241202	2510	-67.05	20240408	203	307.39	20241011	N	025440	500	153 억	N	N	N	N
149	20241204	130333	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	838	-10	5	-1.18	43112336	51492	36.41	810	868	810	1102	594	848	837.26	717	896	872	844	820	792	884	832	154	254	500	500	1	1	30781224	258	34.92	0.37	12	0.17	24.00	2260.00	2439	20240408	-65.64	809	20241202	3.58	2439	-65.64	20240408	809	3.58	20241202	2510	-66.61	20240408	203	312.81	20241011	N	025440	500	153 억	N	N	N	N
150	20241204	120331	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	845	-3	5	-0.35	35703743	42739	30.22	810	868	810	1102	594	848	835.39	-233	896	872	844	820	792	884	832	154	254	500	500	1	1	30781224	260	35.21	0.37	12	0.14	24.00	2260.00	2439	20240408	-65.35	809	20241202	4.45	2439	-65.35	20240408	809	4.45	20241202	2510	-66.33	20240408	203	316.26	20241011	N	025440	500	153 억	N	N	N	N
151	20241204	110325	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	846	-2	5	-0.24	28709785	34368	24.30	810	868	810	1102	594	848	835.36	-1013	896	872	844	820	792	884	832	154	254	500	500	1	1	30781224	260	35.25	0.37	12	0.11	24.00	2260.00	2439	20240408	-65.31	809	20241202	4.57	2439	-65.31	20240408	809	4.57	20241202	2510	-66.29	20240408	203	316.75	20241011	N	025440	500	153 억	N	N	N	N
152	20241204	100326	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	846	-2	5	-0.24	17655894	21336	15.09	810	868	810	1102	594	848	827.52	-823	896	872	844	820	792	884	832	154	254	500	500	1	1	30781224	260	35.25	0.37	12	0.07	24.00	2260.00	2439	20240408	-65.31	809	20241202	4.57	2439	-65.31	20240408	809	4.57	20241202	2510	-66.29	20240408	203	316.75	20241011	N	025440	500	153 억	N	N	N	N
153	20241204	090331	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	830	-18	5	-2.12	9025606	11132	7.87	810	848	810	1102	594	848	810.78	-122	896	872	844	820	792	884	832	154	254	500	500	1	1	30781224	255	34.58	0.37	12	0.04	24.00	2260.00	2439	20240408	-65.97	809	20241202	2.60	2439	-65.97	20240408	809	2.60	20241202	2510	-66.93	20240408	203	308.87	20241011	N	025440	500	153 억	N	N	N	N
154	20241203	160351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	848	33	2	4.05	118263588	141340	36.81	842	868	816	1059	571	815	836.73	8158	896	855	832	791	768	844	780	154	244	500	480	1	1	30781224	261	35.33	0.38	12	0.46	24.00	2260.00	2439	20240408	-65.23	809	20241202	4.82	2439	-65.23	20240408	809	4.82	20241202	2510	-66.22	20240408	203	317.73	20241011	N	025440	500	153 억	N	N	N	N
155	20241203	150356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	850	35	2	4.29	113175970	135329	35.25	842	868	816	1059	571	815	836.30	8404	896	855	832	791	768	844	780	154	244	500	480	1	1	30781224	262	35.42	0.38	12	0.44	24.00	2260.00	2439	20240408	-65.15	809	20241202	5.07	2439	-65.15	20240408	809	5.07	20241202	2510	-66.14	20240408	203	318.72	20241011	N	025440	500	153 억	N	N	N	N
156	20241203	140349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	838	23	2	2.82	94071710	112546	29.31	842	868	816	1059	571	815	835.85	8555	896	855	832	791	768	844	780	154	244	500	480	1	1	30781224	258	34.92	0.37	12	0.37	24.00	2260.00	2439	20240408	-65.64	809	20241202	3.58	2439	-65.64	20240408	809	3.58	20241202	2510	-66.61	20240408	203	312.81	20241011	N	025440	500	153 억	N	N	N	N
157	20241203	130347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	841	26	2	3.19	77418132	92710	24.15	842	868	816	1059	571	815	835.06	10574	896	855	832	791	768	844	780	154	244	500	480	1	1	30781224	259	35.04	0.37	12	0.30	24.00	2260.00	2439	20240408	-65.52	809	20241202	3.96	2439	-65.52	20240408	809	3.96	20241202	2510	-66.49	20240408	203	314.29	20241011	N	025440	500	153 억	N	N	N	N
158	20241203	120400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	840	25	2	3.07	58353863	70011	18.23	842	868	816	1059	571	815	833.50	9746	896	855	832	791	768	844	780	154	244	500	480	1	1	30781224	259	35.00	0.37	12	0.23	24.00	2260.00	2439	20240408	-65.56	809	20241202	3.83	2439	-65.56	20240408	809	3.83	20241202	2510	-66.53	20240408	203	313.79	20241011	N	025440	500	153 억	N	N	N	N
159	20241203	110346	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	829	14	2	1.72	29860952	36358	9.47	842	842	816	1059	571	815	821.30	5607	896	855	832	791	768	844	780	154	244	500	480	1	1	30781224	255	34.54	0.37	12	0.12	24.00	2260.00	2439	20240408	-66.01	809	20241202	2.47	2439	-66.01	20240408	809	2.47	20241202	2510	-66.97	20240408	203	308.37	20241011	N	025440	500	153 억	N	N	N	N
160	20241203	100339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	824	9	2	1.10	25624962	31219	8.13	842	842	816	1059	571	815	820.81	6679	896	855	832	791	768	844	780	154	244	500	480	1	1	30781224	254	34.33	0.36	12	0.10	24.00	2260.00	2439	20240408	-66.22	809	20241202	1.85	2439	-66.22	20240408	809	1.85	20241202	2510	-67.17	20240408	203	305.91	20241011	N	025440	500	153 억	N	N	N	N
161	20241203	090339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	820	5	2	0.61	4680277	5678	1.48	842	842	819	1059	571	815	824.28	889	896	855	832	791	768	844	780	154	244	500	480	1	1	30781224	252	34.17	0.36	12	0.02	24.00	2260.00	2439	20240408	-66.38	809	20241202	1.36	2439	-66.38	20240408	809	1.36	20241202	2510	-67.33	20240408	203	303.94	20241011	N	025440	500	153 억	N	N	N	N
162	20241202	160328	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	815	-13	5	-1.57	318489153	383749	28.80	828	873	809	1076	580	828	830.16	13776	1082	955	886	759	690	920	724	154	248	500	490	1	1	30781224	251	33.96	0.36	12	1.25	24.00	2260.00	2439	20240408	-66.58	809	20241202	0.74	2439	-66.58	20240408	809	0.74	20241202	2510	-67.53	20240408	203	301.48	20241011	N	025440	500	153 억	N	N	N	N
163	20241202	150352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	831	3	2	0.36	280791265	337794	25.35	828	873	809	1076	580	828	831.25	18442	1082	955	886	759	690	920	724	154	248	500	490	1	1	30781224	256	34.62	0.37	12	1.10	24.00	2260.00	2439	20240408	-65.93	809	20241202	2.72	2439	-65.93	20240408	809	2.72	20241202	2510	-66.89	20240408	203	309.36	20241011	N	025440	500	153 억	N	N	N	N
164	20241202	140340	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	824	-4	5	-0.48	152448746	186092	13.97	828	847	809	1076	580	828	819.21	5515	1082	955	886	759	690	920	724	154	248	500	490	1	1	30781224	254	34.33	0.36	12	0.60	24.00	2260.00	2439	20240408	-66.22	809	20241202	1.85	2439	-66.22	20240408	809	1.85	20241202	2510	-67.17	20240408	203	305.91	20241011	N	025440	500	153 억	N	N	N	N
165	20241202	130343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	828	0	3	0.00	138861169	169507	12.72	828	847	809	1076	580	828	819.21	6083	1082	955	886	759	690	920	724	154	248	500	490	1	1	30781224	255	34.50	0.37	12	0.55	24.00	2260.00	2439	20240408	-66.05	809	20241202	2.35	2439	-66.05	20240408	809	2.35	20241202	2510	-67.01	20240408	203	307.88	20241011	N	025440	500	153 억	N	N	N	N
166	20241202	120354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	827	-1	5	-0.12	124828577	152536	11.45	828	847	809	1076	580	828	818.35	7458	1082	955	886	759	690	920	724	154	248	500	490	1	1	30781224	255	34.46	0.37	12	0.50	24.00	2260.00	2439	20240408	-66.09	809	20241202	2.22	2439	-66.09	20240408	809	2.22	20241202	2510	-67.05	20240408	203	307.39	20241011	N	025440	500	153 억	N	N	N	N
167	20241202	110333	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	810	-18	5	-2.17	85385660	103887	7.80	828	847	810	1076	580	828	821.91	7401	1082	955	886	759	690	920	724	154	248	500	490	1	1	30781224	249	33.75	0.36	12	0.34	24.00	2260.00	2439	20240408	-66.79	810	20241202	0.00	2439	-66.79	20240408	810	0.00	20241202	2510	-67.73	20240408	203	299.01	20241011	N	025440	500	153 억	N	N	N	N
168	20241202	100330	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	820	-8	5	-0.97	54015496	65429	4.91	828	847	810	1076	580	828	825.56	7130	1082	955	886	759	690	920	724	154	248	500	490	1	1	30781224	252	34.17	0.36	12	0.21	24.00	2260.00	2439	20240408	-66.38	810	20241202	1.23	2439	-66.38	20240408	810	1.23	20241202	2510	-67.33	20240408	203	303.94	20241011	N	025440	500	153 억	N	N	N	N
169	20241202	090331	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	831	3	2	0.36	6931795	8309	0.62	828	845	828	1076	580	828	834.25	572	1082	955	886	759	690	920	724	154	248	500	490	1	1	30781224	256	34.62	0.37	12	0.03	24.00	2260.00	2439	20240408	-65.93	817	20241129	1.71	2439	-65.93	20240408	817	1.71	20241129	2510	-66.89	20240408	203	309.36	20241011	N	025440	500	153 억	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History