KissMeData/043590/price/prices-20241201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

68 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	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	860	118	2	15.90	7869920667	9020839	164.47	782	940	752	964	520	742	872.60	0.00	-67897	-115565	944	843	755	654	566	893	704	136	222	500	460	1	1	27136762	233	2.54	0.53	12	33.24	338.00	1613.00	2195	20240122	-60.82	500	20241125	72.00	2195	-60.82	20240122	500	72.00	20241125	2195	-60.82	20240122	500	72.00	20241125	0.04	N	043590	500	135 억	0	N	N	N	N
3	20241231	150521	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	860	118	2	15.90	7869920667	9020839	164.47	782	940	752	964	520	742	872.60	0.00	-67897	-115565	944	843	755	654	566	893	704	136	222	500	460	1	1	27136762	233	2.54	0.53	12	33.24	338.00	1613.00	2195	20240122	-60.82	500	20241125	72.00	2195	-60.82	20240122	500	72.00	20241125	2195	-60.82	20240122	500	72.00	20241125	0.04	N	043590	500	135 억	0	N	N	N	N
4	20241231	140520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	860	118	2	15.90	7869920667	9020839	164.47	782	940	752	964	520	742	872.60	0.00	-67897	-115565	944	843	755	654	566	893	704	136	222	500	460	1	1	27136762	233	2.54	0.53	12	33.24	338.00	1613.00	2195	20240122	-60.82	500	20241125	72.00	2195	-60.82	20240122	500	72.00	20241125	2195	-60.82	20240122	500	72.00	20241125	0.04	N	043590	500	135 억	0	N	N	N	N
5	20241231	130521	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	860	118	2	15.90	7869920667	9020839	164.47	782	940	752	964	520	742	872.60	0.00	-67897	-115565	944	843	755	654	566	893	704	136	222	500	460	1	1	27136762	233	2.54	0.53	12	33.24	338.00	1613.00	2195	20240122	-60.82	500	20241125	72.00	2195	-60.82	20240122	500	72.00	20241125	2195	-60.82	20240122	500	72.00	20241125	0.04	N	043590	500	135 억	0	N	N	N	N
6	20241231	120520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	860	118	2	15.90	7869920667	9020839	164.47	782	940	752	964	520	742	872.60	0.00	-67897	-115565	944	843	755	654	566	893	704	136	222	500	460	1	1	27136762	233	2.54	0.53	12	33.24	338.00	1613.00	2195	20240122	-60.82	500	20241125	72.00	2195	-60.82	20240122	500	72.00	20241125	2195	-60.82	20240122	500	72.00	20241125	0.04	N	043590	500	135 억	0	N	N	N	N
7	20241231	110519	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	860	118	2	15.90	7869920667	9020839	164.47	782	940	752	964	520	742	872.60	0.00	-67897	-115565	944	843	755	654	566	893	704	136	222	500	460	1	1	27136762	233	2.54	0.53	12	33.24	338.00	1613.00	2195	20240122	-60.82	500	20241125	72.00	2195	-60.82	20240122	500	72.00	20241125	2195	-60.82	20240122	500	72.00	20241125	0.04	N	043590	500	135 억	0	N	N	N	N
8	20241231	100513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	860	118	2	15.90	7869920667	9020839	164.47	782	940	752	964	520	742	872.60	0.00	-67897	-115565	944	843	755	654	566	893	704	136	222	500	460	1	1	27136762	233	2.54	0.53	12	33.24	338.00	1613.00	2195	20240122	-60.82	500	20241125	72.00	2195	-60.82	20240122	500	72.00	20241125	2195	-60.82	20240122	500	72.00	20241125	0.04	N	043590	500	135 억	0	N	N	N	N
9	20241231	090521	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	860	118	2	15.90	7869920667	9020839	164.47	782	940	752	964	520	742	872.60	0.00	-67897	-115565	944	843	755	654	566	893	704	136	222	500	460	1	1	27136762	233	2.54	0.53	12	33.24	338.00	1613.00	2195	20240122	-60.82	500	20241125	72.00	2195	-60.82	20240122	500	72.00	20241125	2195	-60.82	20240122	500	72.00	20241125	0.04	N	043590	500	135 억	0	N	N	N	N
10	20241230	160518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	860	118	2	15.90	7769818518	8904233	162.34	782	940	752	964	520	742	872.60	0.25	0	-115565	944	843	755	654	566	893	704	136	222	500	460	1	1	27136762	233	2.54	0.53	12	32.81	338.00	1613.00	2195	20240122	-60.82	500	20241125	72.00	2195	-60.82	20240122	500	72.00	20241125	2195	-60.82	20240122	500	72.00	20241125	0.04	N	043590	500	135 억	67897	N	N	N	N
11	20241230	150520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	912	170	2	22.91	7406285086	8491887	154.82	782	940	752	964	520	742	872.16	0.25	0	-118038	944	843	755	654	566	893	704	136	222	500	460	1	1	27136762	247	2.70	0.57	12	31.29	338.00	1613.00	2195	20240122	-58.45	500	20241125	82.40	2195	-58.45	20240122	500	82.40	20241125	2195	-58.45	20240122	500	82.40	20241125	0.04	N	043590	500	135 억	67897	N	N	N	N
12	20241230	140519	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	926	184	2	24.80	6424374820	7420977	135.30	782	940	752	964	520	742	865.71	0.25	0	-106645	944	843	755	654	566	893	704	136	222	500	460	1	1	27136762	251	2.74	0.57	12	27.35	338.00	1613.00	2195	20240122	-57.81	500	20241125	85.20	2195	-57.81	20240122	500	85.20	20241125	2195	-57.81	20240122	500	85.20	20241125	0.04	N	043590	500	135 억	67897	N	N	N	N
13	20241230	130519	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	869	127	2	17.12	4578624591	5406419	98.57	782	902	752	964	520	742	846.89	0.25	0	-113053	944	843	755	654	566	893	704	136	222	500	460	1	1	27136762	236	2.57	0.54	12	19.92	338.00	1613.00	2195	20240122	-60.41	500	20241125	73.80	2195	-60.41	20240122	500	73.80	20241125	2195	-60.41	20240122	500	73.80	20241125	0.04	N	043590	500	135 억	67897	N	N	N	N
14	20241230	120517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	838	96	2	12.94	4171259167	4936909	90.01	782	902	752	964	520	742	844.91	0.25	0	-112756	944	843	755	654	566	893	704	136	222	500	460	1	1	27136762	227	2.48	0.52	12	18.19	338.00	1613.00	2195	20240122	-61.82	500	20241125	67.60	2195	-61.82	20240122	500	67.60	20241125	2195	-61.82	20240122	500	67.60	20241125	0.04	N	043590	500	135 억	67897	N	N	N	N
15	20241230	110520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	861	119	2	16.04	3011120370	3614706	65.90	782	890	752	964	520	742	833.02	0.25	0	-111908	944	843	755	654	566	893	704	136	222	500	460	1	1	27136762	234	2.55	0.53	12	13.32	338.00	1613.00	2195	20240122	-60.77	500	20241125	72.20	2195	-60.77	20240122	500	72.20	20241125	2195	-60.77	20240122	500	72.20	20241125	0.04	N	043590	500	135 억	67897	N	N	N	N
16	20241230	100519	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	837	95	2	12.80	2093741340	2532388	46.17	782	890	752	964	520	742	826.79	0.25	0	-110913	944	843	755	654	566	893	704	136	222	500	460	1	1	27136762	227	2.48	0.52	12	9.33	338.00	1613.00	2195	20240122	-61.87	500	20241125	67.40	2195	-61.87	20240122	500	67.40	20241125	2195	-61.87	20240122	500	67.40	20241125	0.04	N	043590	500	135 억	67897	N	N	N	N
17	20241230	090520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	805	63	2	8.49	640316793	775337	14.14	782	856	782	964	520	742	825.86	0.25	0	-73781	944	843	755	654	566	893	704	136	222	500	460	1	1	27136762	218	2.38	0.50	12	2.86	338.00	1613.00	2195	20240122	-63.33	500	20241125	61.00	2195	-63.33	20240122	500	61.00	20241125	2195	-63.33	20240122	500	61.00	20241125	0.04	N	043590	500	135 억	67897	N	N	N	N
18	20241227	160517	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	742	40	2	5.70	4140013127	5433679	53.03	672	856	667	912	492	702	761.99	0.00	0	119126	879	790	705	616	531	835	661	136	210	500	430	1	1	27136762	201	2.20	0.46	12	20.02	338.00	1613.00	2195	20240122	-66.20	500	20241125	48.40	2195	-66.20	20240122	500	48.40	20241125	2195	-66.20	20240122	500	48.40	20241125	0.04	N	043590	500	135 억	0	N	N	N	N
19	20241227	150517	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	728	26	2	3.70	4046708180	5307209	51.80	672	856	667	912	492	702	762.53	0.00	0	127161	879	790	705	616	531	835	661	136	210	500	430	1	1	27136762	198	2.15	0.45	12	19.56	338.00	1613.00	2195	20240122	-66.83	500	20241125	45.60	2195	-66.83	20240122	500	45.60	20241125	2195	-66.83	20240122	500	45.60	20241125	0.04	N	043590	500	135 억	0	N	N	N	N
20	20241227	140519	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	732	30	2	4.27	3844701989	5026780	49.06	672	856	667	912	492	702	764.89	0.00	0	82532	879	790	705	616	531	835	661	136	210	500	430	1	1	27136762	199	2.17	0.45	12	18.52	338.00	1613.00	2195	20240122	-66.65	500	20241125	46.40	2195	-66.65	20240122	500	46.40	20241125	2195	-66.65	20240122	500	46.40	20241125	0.04	N	043590	500	135 억	0	N	N	N	N
21	20241227	130518	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	759	57	2	8.12	3540520214	4614617	45.04	672	856	667	912	492	702	767.29	0.00	0	15799	879	790	705	616	531	835	661	136	210	500	430	1	1	27136762	206	2.25	0.47	12	17.01	338.00	1613.00	2195	20240122	-65.42	500	20241125	51.80	2195	-65.42	20240122	500	51.80	20241125	2195	-65.42	20240122	500	51.80	20241125	0.04	N	043590	500	135 억	0	N	N	N	N
22	20241227	120517	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	833	131	2	18.66	2518968273	3327347	32.47	672	856	667	912	492	702	757.11	0.00	0	72900	879	790	705	616	531	835	661	136	210	500	430	1	1	27136762	226	2.46	0.52	12	12.26	338.00	1613.00	2195	20240122	-62.05	500	20241125	66.60	2195	-62.05	20240122	500	66.60	20241125	2195	-62.05	20240122	500	66.60	20241125	0.04	N	043590	500	135 억	0	N	N	N	N
23	20241227	110517	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	682	-20	5	-2.85	556712409	818417	7.99	672	708	667	912	492	702	680.13	0.00	0	181172	879	790	705	616	531	835	661	136	210	500	430	1	1	27136762	185	2.02	0.42	12	3.02	338.00	1613.00	2195	20240122	-68.93	500	20241125	36.40	2195	-68.93	20240122	500	36.40	20241125	2195	-68.93	20240122	500	36.40	20241125	0.04	N	043590	500	135 억	0	N	N	N	N
24	20241227	100516	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	681	-21	5	-2.99	500371334	735590	7.18	672	708	667	912	492	702	680.12	0.00	0	159873	879	790	705	616	531	835	661	136	210	500	430	1	1	27136762	185	2.01	0.42	12	2.71	338.00	1613.00	2195	20240122	-68.97	500	20241125	36.20	2195	-68.97	20240122	500	36.20	20241125	2195	-68.97	20240122	500	36.20	20241125	0.04	N	043590	500	135 억	0	N	N	N	N
25	20241227	090519	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	680	-22	5	-3.13	230448488	341169	3.33	672	689	667	912	492	702	675.18	0.00	0	69933	879	790	705	616	531	835	661	136	210	500	430	1	1	27136762	185	2.01	0.42	12	1.26	338.00	1613.00	2195	20240122	-69.02	500	20241125	36.00	2195	-69.02	20240122	500	36.00	20241125	2195	-69.02	20240122	500	36.00	20241125	0.04	N	043590	500	135 억	0	N	N	N	N
26	20241226	160516	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	702	91	2	14.89	7574165380	10073537	2651.57	620	794	620	794	428	611	752.14	0.23	0	-103841	681	646	623	588	565	634	576	136	183	500	370	1	1	27136762	191	2.08	0.44	12	37.12	338.00	1613.00	2195	20240122	-68.02	500	20241125	40.40	2195	-68.02	20240122	500	40.40	20241125	2195	-68.02	20240122	500	40.40	20241125	0.04	N	043590	500	135 억	61427	N	N	N	N
27	20241226	150513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	787	176	2	28.81	7016612952	9347421	2460.44	620	794	620	794	428	611	750.65	0.23	0	-57899	681	646	623	588	565	634	576	136	183	500	370	1	1	27136762	214	2.33	0.49	12	34.45	338.00	1613.00	2195	20240122	-64.15	500	20241125	57.40	2195	-64.15	20240122	500	57.40	20241125	2195	-64.15	20240122	500	57.40	20241125	0.04	N	043590	500	135 억	61427	N	N	N	N
28	20241226	140513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	779	168	2	27.50	6156093346	8254210	2172.68	620	794	620	794	428	611	745.81	0.23	0	-43221	681	646	623	588	565	634	576	136	183	500	370	1	1	27136762	211	2.30	0.48	12	30.42	338.00	1613.00	2195	20240122	-64.51	500	20241125	55.80	2195	-64.51	20240122	500	55.80	20241125	2195	-64.51	20240122	500	55.80	20241125	0.04	N	043590	500	135 억	61427	N	N	N	N
29	20241226	130514	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	748	137	2	22.42	4443268316	6036031	1588.81	620	785	620	794	428	611	736.12	0.23	0	-91530	681	646	623	588	565	634	576	136	183	500	370	1	1	27136762	203	2.21	0.46	12	22.24	338.00	1613.00	2195	20240122	-65.92	500	20241125	49.60	2195	-65.92	20240122	500	49.60	20241125	2195	-65.92	20240122	500	49.60	20241125	0.04	N	043590	500	135 억	61427	N	N	N	N
30	20241226	120512	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	739	128	2	20.95	4092935141	5569039	1465.89	620	785	620	794	428	611	734.94	0.23	0	-85855	681	646	623	588	565	634	576	136	183	500	370	1	1	27136762	201	2.19	0.46	12	20.52	338.00	1613.00	2195	20240122	-66.33	500	20241125	47.80	2195	-66.33	20240122	500	47.80	20241125	2195	-66.33	20240122	500	47.80	20241125	0.04	N	043590	500	135 억	61427	N	N	N	N
31	20241226	110513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	742	131	2	21.44	3641338751	4966133	1307.19	620	785	620	794	428	611	733.23	0.23	0	-62292	681	646	623	588	565	634	576	136	183	500	370	1	1	27136762	201	2.20	0.46	12	18.30	338.00	1613.00	2195	20240122	-66.20	500	20241125	48.40	2195	-66.20	20240122	500	48.40	20241125	2195	-66.20	20240122	500	48.40	20241125	0.04	N	043590	500	135 억	61427	N	N	N	N
32	20241226	100513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	709	98	2	16.04	2450018659	3387660	891.70	620	777	620	794	428	611	723.22	0.23	0	-87520	681	646	623	588	565	634	576	136	183	500	370	1	1	27136762	192	2.10	0.44	12	12.48	338.00	1613.00	2195	20240122	-67.70	500	20241125	41.80	2195	-67.70	20240122	500	41.80	20241125	2195	-67.70	20240122	500	41.80	20241125	0.04	N	043590	500	135 억	61427	N	N	N	N
33	20241226	090513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	633	22	2	3.60	25441250	40599	10.69	620	634	620	794	428	611	626.65	0.23	0	-565	681	646	623	588	565	634	576	136	183	500	370	1	1	27136762	172	1.87	0.39	12	0.15	338.00	1613.00	2195	20240122	-71.16	500	20241125	26.60	2195	-71.16	20240122	500	26.60	20241125	2195	-71.16	20240122	500	26.60	20241125	0.04	N	043590	500	135 억	61427	N	N	N	N
34	20241224	160513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	611	-26	5	-4.08	232609574	375494	46.82	636	658	600	828	446	637	619.50	0.18	0	12735	744	690	655	601	566	673	584	136	191	500	390	1	1	27136762	166	1.81	0.38	12	1.38	338.00	1613.00	2195	20240122	-72.16	500	20241125	22.20	2195	-72.16	20240122	500	22.20	20241125	2195	-72.16	20240122	500	22.20	20241125	0.04	N	043590	500	135 억	47855	N	N	N	N
35	20241224	150513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	612	-25	5	-3.92	212836536	343171	42.79	636	658	600	828	446	637	620.21	0.18	0	20044	744	690	655	601	566	673	584	136	191	500	390	1	1	27136762	166	1.81	0.38	12	1.26	338.00	1613.00	2195	20240122	-72.12	500	20241125	22.40	2195	-72.12	20240122	500	22.40	20241125	2195	-72.12	20240122	500	22.40	20241125	0.04	N	043590	500	135 억	47855	N	N	N	N
36	20241224	140511	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	608	-29	5	-4.55	202232806	325783	40.62	636	658	600	828	446	637	620.76	0.18	0	24660	744	690	655	601	566	673	584	136	191	500	390	1	1	27136762	165	1.80	0.38	12	1.20	338.00	1613.00	2195	20240122	-72.30	500	20241125	21.60	2195	-72.30	20240122	500	21.60	20241125	2195	-72.30	20240122	500	21.60	20241125	0.04	N	043590	500	135 억	47855	N	N	N	N
37	20241224	130512	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	605	-32	5	-5.02	186393486	299761	37.38	636	658	600	828	446	637	621.81	0.18	0	24074	744	690	655	601	566	673	584	136	191	500	390	1	1	27136762	164	1.79	0.38	12	1.10	338.00	1613.00	2195	20240122	-72.44	500	20241125	21.00	2195	-72.44	20240122	500	21.00	20241125	2195	-72.44	20240122	500	21.00	20241125	0.04	N	043590	500	135 억	47855	N	N	N	N
38	20241224	120512	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	607	-30	5	-4.71	177130187	284529	35.48	636	658	600	828	446	637	622.54	0.18	0	24056	744	690	655	601	566	673	584	136	191	500	390	1	1	27136762	165	1.80	0.38	12	1.05	338.00	1613.00	2195	20240122	-72.35	500	20241125	21.40	2195	-72.35	20240122	500	21.40	20241125	2195	-72.35	20240122	500	21.40	20241125	0.04	N	043590	500	135 억	47855	N	N	N	N
39	20241224	110512	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	602	-35	5	-5.49	164515946	263672	32.88	636	658	600	828	446	637	623.94	0.18	0	15831	744	690	655	601	566	673	584	136	191	500	390	1	1	27136762	163	1.78	0.37	12	0.97	338.00	1613.00	2195	20240122	-72.57	500	20241125	20.40	2195	-72.57	20240122	500	20.40	20241125	2195	-72.57	20240122	500	20.40	20241125	0.04	N	043590	500	135 억	47855	N	N	N	N
40	20241224	100513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	605	-32	5	-5.02	143023221	228026	28.43	636	658	601	828	446	637	627.22	0.18	0	17742	744	690	655	601	566	673	584	136	191	500	390	1	1	27136762	164	1.79	0.38	12	0.84	338.00	1613.00	2195	20240122	-72.44	500	20241125	21.00	2195	-72.44	20240122	500	21.00	20241125	2195	-72.44	20240122	500	21.00	20241125	0.04	N	043590	500	135 억	47855	N	N	N	N
41	20241224	090514	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	647	10	2	1.57	39292016	60900	7.59	636	658	636	828	446	637	645.19	0.18	0	7179	744	690	655	601	566	673	584	136	191	500	390	1	1	27136762	176	1.91	0.40	12	0.22	338.00	1613.00	2195	20240122	-70.52	500	20241125	29.40	2195	-70.52	20240122	500	29.40	20241125	2195	-70.52	20240122	500	29.40	20241125	0.04	N	043590	500	135 억	47855	N	N	N	N
42	20241223	160509	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	637	-23	5	-3.48	529304092	796241	39.10	677	709	620	858	462	660	664.76	0.00	0	81791	822	741	693	612	564	717	588	136	198	500	400	1	1	27136762	173	1.88	0.39	12	2.93	338.00	1613.00	2195	20240122	-70.98	500	20241125	27.40	2195	-70.98	20240122	500	27.40	20241125	2195	-70.98	20240122	500	27.40	20241125	0.05	N	043590	500	135 억	0	N	N	N	N
43	20241223	150512	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	634	-26	5	-3.94	474334393	709425	34.84	677	709	620	858	462	660	668.62	0.00	0	75163	822	741	693	612	564	717	588	136	198	500	400	1	1	27136762	172	1.88	0.39	12	2.61	338.00	1613.00	2195	20240122	-71.12	500	20241125	26.80	2195	-71.12	20240122	500	26.80	20241125	2195	-71.12	20240122	500	26.80	20241125	0.05	N	043590	500	135 억	0	N	N	N	N
44	20241223	140508	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	640	-20	5	-3.03	464175528	693484	34.06	677	709	620	858	462	660	669.34	0.00	0	75612	822	741	693	612	564	717	588	136	198	500	400	1	1	27136762	174	1.89	0.40	12	2.56	338.00	1613.00	2195	20240122	-70.84	500	20241125	28.00	2195	-70.84	20240122	500	28.00	20241125	2195	-70.84	20240122	500	28.00	20241125	0.05	N	043590	500	135 억	0	N	N	N	N
45	20241223	130509	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	647	-13	5	-1.97	451639265	673885	33.09	677	709	620	858	462	660	670.20	0.00	0	70498	822	741	693	612	564	717	588	136	198	500	400	1	1	27136762	176	1.91	0.40	12	2.48	338.00	1613.00	2195	20240122	-70.52	500	20241125	29.40	2195	-70.52	20240122	500	29.40	20241125	2195	-70.52	20240122	500	29.40	20241125	0.05	N	043590	500	135 억	0	N	N	N	N
46	20241223	120510	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	642	-18	5	-2.73	430932413	641565	31.51	677	709	620	858	462	660	671.69	0.00	0	82357	822	741	693	612	564	717	588	136	198	500	400	1	1	27136762	174	1.90	0.40	12	2.36	338.00	1613.00	2195	20240122	-70.75	500	20241125	28.40	2195	-70.75	20240122	500	28.40	20241125	2195	-70.75	20240122	500	28.40	20241125	0.05	N	043590	500	135 억	0	N	N	N	N
47	20241223	110508	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	636	-24	5	-3.64	400135282	593142	29.13	677	709	620	858	462	660	674.60	0.00	0	72551	822	741	693	612	564	717	588	136	198	500	400	1	1	27136762	173	1.88	0.39	12	2.19	338.00	1613.00	2195	20240122	-71.03	500	20241125	27.20	2195	-71.03	20240122	500	27.20	20241125	2195	-71.03	20240122	500	27.20	20241125	0.05	N	043590	500	135 억	0	N	N	N	N
48	20241223	100505	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	666	6	2	0.91	323794542	474793	23.32	677	709	653	858	462	660	681.97	0.00	0	60474	822	741	693	612	564	717	588	136	198	500	400	1	1	27136762	181	1.97	0.41	12	1.75	338.00	1613.00	2195	20240122	-69.66	500	20241125	33.20	2195	-69.66	20240122	500	33.20	20241125	2195	-69.66	20240122	500	33.20	20241125	0.05	N	043590	500	135 억	0	N	N	N	N
49	20241223	090508	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	664	4	2	0.61	55919460	83347	4.09	677	683	653	858	462	660	670.92	0.00	0	18204	822	741	693	612	564	717	588	136	198	500	400	1	1	27136762	180	1.96	0.41	12	0.31	338.00	1613.00	2195	20240122	-69.75	500	20241125	32.80	2195	-69.75	20240122	500	32.80	20241125	2195	-69.75	20240122	500	32.80	20241125	0.05	N	043590	500	135 억	0	N	N	N	N
50	20241220	160506	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	660	-94	5	-12.47	1429716550	2025580	55.73	760	774	645	980	528	754	705.89	0.07	0	-56207	873	813	694	634	515	843	664	136	226	500	460	1	1	27136762	179	1.95	0.41	12	7.46	338.00	1613.00	2195	20240122	-69.93	500	20241125	32.00	2195	-69.93	20240122	500	32.00	20241125	2195	-69.93	20240122	500	32.00	20241125	0.05	N	043590	500	135 억	20075	N	N	N	N
51	20241220	150508	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	654	-100	5	-13.26	1350895726	1905310	52.42	760	774	645	980	528	754	709.02	0.07	0	-53054	873	813	694	634	515	843	664	136	226	500	460	1	1	27136762	177	1.93	0.41	12	7.02	338.00	1613.00	2195	20240122	-70.21	500	20241125	30.80	2195	-70.21	20240122	500	30.80	20241125	2195	-70.21	20240122	500	30.80	20241125	0.05	N	043590	500	135 억	20075	N	N	N	N
52	20241220	140507	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	650	-104	5	-13.79	1312881098	1847045	50.82	760	774	645	980	528	754	710.80	0.07	0	-52123	873	813	694	634	515	843	664	136	226	500	460	1	1	27136762	176	1.92	0.40	12	6.81	338.00	1613.00	2195	20240122	-70.39	500	20241125	30.00	2195	-70.39	20240122	500	30.00	20241125	2195	-70.39	20240122	500	30.00	20241125	0.05	N	043590	500	135 억	20075	N	N	N	N
53	20241220	130506	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	650	-104	5	-13.79	1250793353	1751522	48.19	760	774	646	980	528	754	714.12	0.07	0	-37906	873	813	694	634	515	843	664	136	226	500	460	1	1	27136762	176	1.92	0.40	12	6.45	338.00	1613.00	2195	20240122	-70.39	500	20241125	30.00	2195	-70.39	20240122	500	30.00	20241125	2195	-70.39	20240122	500	30.00	20241125	0.05	N	043590	500	135 억	20075	N	N	N	N
54	20241220	120505	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	664	-90	5	-11.94	1184391058	1650171	45.40	760	774	655	980	528	754	717.74	0.07	0	-42155	873	813	694	634	515	843	664	136	226	500	460	1	1	27136762	180	1.96	0.41	12	6.08	338.00	1613.00	2195	20240122	-69.75	500	20241125	32.80	2195	-69.75	20240122	500	32.80	20241125	2195	-69.75	20240122	500	32.80	20241125	0.05	N	043590	500	135 억	20075	N	N	N	N
55	20241220	110506	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	672	-82	5	-10.88	1140094841	1583984	43.58	760	774	655	980	528	754	719.76	0.07	0	-23234	873	813	694	634	515	843	664	136	226	500	460	1	1	27136762	182	1.99	0.42	12	5.84	338.00	1613.00	2195	20240122	-69.38	500	20241125	34.40	2195	-69.38	20240122	500	34.40	20241125	2195	-69.38	20240122	500	34.40	20241125	0.05	N	043590	500	135 억	20075	N	N	N	N
56	20241220	100506	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	685	-69	5	-9.15	1027576845	1415735	38.95	760	774	671	980	528	754	725.83	0.07	0	-30370	873	813	694	634	515	843	664	136	226	500	460	1	1	27136762	186	2.03	0.42	12	5.22	338.00	1613.00	2195	20240122	-68.79	500	20241125	37.00	2195	-68.79	20240122	500	37.00	20241125	2195	-68.79	20240122	500	37.00	20241125	0.05	N	043590	500	135 억	20075	N	N	N	N
57	20241220	090508	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	732	-22	5	-2.92	593647694	798133	21.96	760	774	709	980	528	754	743.80	0.07	0	54491	873	813	694	634	515	843	664	136	226	500	460	1	1	27136762	199	2.17	0.45	12	2.94	338.00	1613.00	2195	20240122	-66.65	500	20241125	46.40	2195	-66.65	20240122	500	46.40	20241125	2195	-66.65	20240122	500	46.40	20241125	0.05	N	043590	500	135 억	20075	N	N	N	N
58	20241219	160506	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	754	174	1	30.00	2584151422	3621481	6787.27	580	754	575	754	406	580	713.56	0.03	0	15770	594	587	577	570	560	588	571	136	174	500	350	1	1	27136762	205	2.23	0.47	12	13.35	338.00	1613.00	2195	20240122	-65.65	500	20241125	50.80	2195	-65.65	20240122	500	50.80	20241125	2195	-65.65	20240122	500	50.80	20241125	0.05	N	043590	500	135 억	8800	N	N	N	N
59	20241219	150503	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	754	174	1	30.00	2582522782	3619321	6783.22	580	754	575	754	406	580	713.54	0.03	0	15769	594	587	577	570	560	588	571	136	174	500	350	1	1	27136762	205	2.23	0.47	12	13.34	338.00	1613.00	2195	20240122	-65.65	500	20241125	50.80	2195	-65.65	20240122	500	50.80	20241125	2195	-65.65	20240122	500	50.80	20241125	0.05	N	043590	500	135 억	8800	N	N	N	N
60	20241219	140505	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	754	174	1	30.00	2564340826	3595207	6738.02	580	754	575	754	406	580	713.27	0.03	0	15769	594	587	577	570	560	588	571	136	174	500	350	1	1	27136762	205	2.23	0.47	12	13.25	338.00	1613.00	2195	20240122	-65.65	500	20241125	50.80	2195	-65.65	20240122	500	50.80	20241125	2195	-65.65	20240122	500	50.80	20241125	0.05	N	043590	500	135 억	8800	N	N	N	N
61	20241219	130505	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	754	174	1	30.00	2510842264	3524254	6605.05	580	754	575	754	406	580	712.45	0.03	0	15769	594	587	577	570	560	588	571	136	174	500	350	1	1	27136762	205	2.23	0.47	12	12.99	338.00	1613.00	2195	20240122	-65.65	500	20241125	50.80	2195	-65.65	20240122	500	50.80	20241125	2195	-65.65	20240122	500	50.80	20241125	0.05	N	043590	500	135 억	8800	N	N	N	N
62	20241219	120506	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	735	155	2	26.72	2035423206	2884238	5405.55	580	754	575	754	406	580	705.71	0.03	0	-45143	594	587	577	570	560	588	571	136	174	500	350	1	1	27136762	199	2.17	0.46	12	10.63	338.00	1613.00	2195	20240122	-66.51	500	20241125	47.00	2195	-66.51	20240122	500	47.00	20241125	2195	-66.51	20240122	500	47.00	20241125	0.05	N	043590	500	135 억	8800	N	N	N	N
63	20241219	110504	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	678	98	2	16.90	278178979	420971	788.97	580	693	575	754	406	580	660.80	0.03	0	-37691	594	587	577	570	560	588	571	136	174	500	350	1	1	27136762	184	2.01	0.42	12	1.55	338.00	1613.00	2195	20240122	-69.11	500	20241125	35.60	2195	-69.11	20240122	500	35.60	20241125	2195	-69.11	20240122	500	35.60	20241125	0.05	N	043590	500	135 억	8800	N	N	N	N
64	20241219	100457	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	580	0	3	0.00	6290564	10909	20.45	580	580	575	754	406	580	576.64	0.03	0	111	594	587	577	570	560	588	571	136	174	500	350	1	1	27136762	157	1.72	0.36	12	0.04	338.00	1613.00	2195	20240122	-73.58	500	20241125	16.00	2195	-73.58	20240122	500	16.00	20241125	2195	-73.58	20240122	500	16.00	20241125	0.05	N	043590	500	135 억	8800	N	N	N	N
65	20241219	090505	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	580	0	3	0.00	584060	1007	1.89	580	580	580	754	406	580	580.00	0.03	0	0	594	587	577	570	560	588	571	136	174	500	350	1	1	27136762	157	1.72	0.36	12	0.00	338.00	1613.00	2195	20240122	-73.58	500	20241125	16.00	2195	-73.58	20240122	500	16.00	20241125	2195	-73.58	20240122	500	16.00	20241125	0.05	N	043590	500	135 억	8800	N	N	N	N
66	20241218	160502	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	580	0	3	0.00	30688424	53340	95.13	580	584	567	754	406	580	575.30	0.03	0	-266	608	593	584	569	560	589	565	136	174	500	350	1	1	27136762	157	1.72	0.36	12	0.20	338.00	1613.00	2195	20240122	-73.58	500	20241125	16.00	2195	-73.58	20240122	500	16.00	20241125	2195	-73.58	20240122	500	16.00	20241125	0.05	N	043590	500	135 억	9066	N	N	N	N
67	20241218	150505	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	580	0	3	0.00	27727088	48239	86.04	580	583	567	754	406	580	574.79	0.03	0	114	608	593	584	569	560	589	565	136	174	500	350	1	1	27136762	157	1.72	0.36	12	0.18	338.00	1613.00	2195	20240122	-73.58	500	20241125	16.00	2195	-73.58	20240122	500	16.00	20241125	2195	-73.58	20240122	500	16.00	20241125	0.05	N	043590	500	135 억	9066	N	N	N	N
68	20241218	140503	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	579	-1	5	-0.17	23111984	40235	71.76	580	583	567	754	406	580	574.42	0.03	0	985	608	593	584	569	560	589	565	136	174	500	350	1	1	27136762	157	1.71	0.36	12	0.15	338.00	1613.00	2195	20240122	-73.62	500	20241125	15.80	2195	-73.62	20240122	500	15.80	20241125	2195	-73.62	20240122	500	15.80	20241125	0.05	N	043590	500	135 억	9066	N	N	N	N
69	20241218	130504	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	571	-9	5	-1.55	20015527	34832	62.12	580	583	567	754	406	580	574.63	0.03	0	941	608	593	584	569	560	589	565	136	174	500	350	1	1	27136762	155	1.69	0.35	12	0.13	338.00	1613.00	2195	20240122	-73.99	500	20241125	14.20	2195	-73.99	20240122	500	14.20	20241125	2195	-73.99	20240122	500	14.20	20241125	0.05	N	043590	500	135 억	9066	N	N	N	N
70	20241218	120504	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	571	-9	5	-1.55	18117741	31514	56.21	580	583	567	754	406	580	574.91	0.03	0	1063	608	593	584	569	560	589	565	136	174	500	350	1	1	27136762	155	1.69	0.35	12	0.12	338.00	1613.00	2195	20240122	-73.99	500	20241125	14.20	2195	-73.99	20240122	500	14.20	20241125	2195	-73.99	20240122	500	14.20	20241125	0.05	N	043590	500	135 억	9066	N	N	N	N
71	20241218	110504	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	573	-7	5	-1.21	17712680	30805	54.94	580	583	567	754	406	580	574.99	0.03	0	1039	608	593	584	569	560	589	565	136	174	500	350	1	1	27136762	155	1.70	0.36	12	0.11	338.00	1613.00	2195	20240122	-73.90	500	20241125	14.60	2195	-73.90	20240122	500	14.60	20241125	2195	-73.90	20240122	500	14.60	20241125	0.05	N	043590	500	135 억	9066	N	N	N	N
72	20241218	100504	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	578	-2	5	-0.34	13279296	23018	41.05	580	583	569	754	406	580	576.91	0.03	0	237	608	593	584	569	560	589	565	136	174	500	350	1	1	27136762	157	1.71	0.36	12	0.08	338.00	1613.00	2195	20240122	-73.67	500	20241125	15.60	2195	-73.67	20240122	500	15.60	20241125	2195	-73.67	20240122	500	15.60	20241125	0.05	N	043590	500	135 억	9066	N	N	N	N
73	20241218	090505	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	580	0	3	0.00	7871531	13578	24.22	580	580	570	754	406	580	579.73	0.03	0	-138	608	593	584	569	560	589	565	136	174	500	350	1	1	27136762	157	1.72	0.36	12	0.05	338.00	1613.00	2195	20240122	-73.58	500	20241125	16.00	2195	-73.58	20240122	500	16.00	20241125	2195	-73.58	20240122	500	16.00	20241125	0.05	N	043590	500	135 억	9066	N	N	N	N
74	20241217	160501	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	580	-5	5	-0.85	32177672	55065	62.36	585	599	575	760	410	585	584.36	0.08	0	-13573	603	594	588	579	573	591	576	136	175	500	360	1	1	27136762	157	1.72	0.36	12	0.20	338.00	1613.00	2195	20240122	-73.58	500	20241125	16.00	2195	-73.58	20240122	500	16.00	20241125	2195	-73.58	20240122	500	16.00	20241125	0.09	N	043590	500	135 억	22639	N	N	N	N
75	20241217	150503	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	580	-5	5	-0.85	29922148	51175	57.96	585	599	575	760	410	585	584.70	0.08	0	-13185	603	594	588	579	573	591	576	136	175	500	360	1	1	27136762	157	1.72	0.36	12	0.19	338.00	1613.00	2195	20240122	-73.58	500	20241125	16.00	2195	-73.58	20240122	500	16.00	20241125	2195	-73.58	20240122	500	16.00	20241125	0.09	N	043590	500	135 억	22639	N	N	N	N
76	20241217	140505	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	578	-7	5	-1.20	27825224	47555	53.86	585	599	575	760	410	585	585.12	0.08	0	-13185	603	594	588	579	573	591	576	136	175	500	360	1	1	27136762	157	1.71	0.36	12	0.18	338.00	1613.00	2195	20240122	-73.67	500	20241125	15.60	2195	-73.67	20240122	500	15.60	20241125	2195	-73.67	20240122	500	15.60	20241125	0.09	N	043590	500	135 억	22639	N	N	N	N
77	20241217	130452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	579	-6	5	-1.03	26256058	44837	50.78	585	599	578	760	410	585	585.59	0.08	0	-13089	603	594	588	579	573	591	576	136	175	500	360	1	1	27136762	157	1.71	0.36	12	0.17	338.00	1613.00	2195	20240122	-73.62	500	20241125	15.80	2195	-73.62	20240122	500	15.80	20241125	2195	-73.62	20240122	500	15.80	20241125	0.09	N	043590	500	135 억	22639	N	N	N	N
78	20241217	120458	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	579	-6	5	-1.03	25288388	43170	48.89	585	599	578	760	410	585	585.79	0.08	0	-13089	603	594	588	579	573	591	576	136	175	500	360	1	1	27136762	157	1.71	0.36	12	0.16	338.00	1613.00	2195	20240122	-73.62	500	20241125	15.80	2195	-73.62	20240122	500	15.80	20241125	2195	-73.62	20240122	500	15.80	20241125	0.09	N	043590	500	135 억	22639	N	N	N	N
79	20241217	110501	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	585	0	3	0.00	23303886	39754	45.02	585	599	582	760	410	585	586.20	0.08	0	-12013	603	594	588	579	573	591	576	136	175	500	360	1	1	27136762	159	1.73	0.36	12	0.15	338.00	1613.00	2195	20240122	-73.35	500	20241125	17.00	2195	-73.35	20240122	500	17.00	20241125	2195	-73.35	20240122	500	17.00	20241125	0.09	N	043590	500	135 억	22639	N	N	N	N
80	20241217	100454	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	586	1	2	0.17	13915048	23704	26.85	585	599	585	760	410	585	587.03	0.08	0	-2479	603	594	588	579	573	591	576	136	175	500	360	1	1	27136762	159	1.73	0.36	12	0.09	338.00	1613.00	2195	20240122	-73.30	500	20241125	17.20	2195	-73.30	20240122	500	17.20	20241125	2195	-73.30	20240122	500	17.20	20241125	0.09	N	043590	500	135 억	22639	N	N	N	N
81	20241217	090503	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	587	2	2	0.34	5344489	9101	10.31	585	593	585	760	410	585	587.24	0.08	0	-1528	603	594	588	579	573	591	576	136	175	500	360	1	1	27136762	159	1.74	0.36	12	0.03	338.00	1613.00	2195	20240122	-73.26	500	20241125	17.40	2195	-73.26	20240122	500	17.40	20241125	2195	-73.26	20240122	500	17.40	20241125	0.09	N	043590	500	135 억	22639	N	N	N	N
82	20241216	160456	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	585	-9	5	-1.52	52157169	88296	99.04	594	597	582	772	416	594	590.73	0.08	0	-1051	640	616	596	572	552	607	563	136	178	500	360	1	1	27136762	159	1.73	0.36	12	0.33	338.00	1613.00	2195	20240122	-73.35	500	20241125	17.00	2195	-73.35	20240122	500	17.00	20241125	2195	-73.35	20240122	500	17.00	20241125	0.09	N	043590	500	135 억	22298	N	N	N	N
83	20241216	150502	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	585	-9	5	-1.52	50623131	85677	96.10	594	597	582	772	416	594	590.86	0.08	0	-596	640	616	596	572	552	607	563	136	178	500	360	1	1	27136762	159	1.73	0.36	12	0.32	338.00	1613.00	2195	20240122	-73.35	500	20241125	17.00	2195	-73.35	20240122	500	17.00	20241125	2195	-73.35	20240122	500	17.00	20241125	0.09	N	043590	500	135 억	22298	N	N	N	N
84	20241216	140502	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	588	-6	5	-1.01	49051169	82992	93.09	594	597	582	772	416	594	591.03	0.08	0	-617	640	616	596	572	552	607	563	136	178	500	360	1	1	27136762	160	1.74	0.36	12	0.31	338.00	1613.00	2195	20240122	-73.21	500	20241125	17.60	2195	-73.21	20240122	500	17.60	20241125	2195	-73.21	20240122	500	17.60	20241125	0.09	N	043590	500	135 억	22298	N	N	N	N
85	20241216	130502	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	593	-1	5	-0.17	41056388	69336	77.77	594	597	585	772	416	594	592.14	0.08	0	-940	640	616	596	572	552	607	563	136	178	500	360	1	1	27136762	161	1.75	0.37	12	0.26	338.00	1613.00	2195	20240122	-72.98	500	20241125	18.60	2195	-72.98	20240122	500	18.60	20241125	2195	-72.98	20240122	500	18.60	20241125	0.09	N	043590	500	135 억	22298	N	N	N	N
86	20241216	120502	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	590	-4	5	-0.67	32980132	55609	62.38	594	597	590	772	416	594	593.07	0.08	0	572	640	616	596	572	552	607	563	136	178	500	360	1	1	27136762	160	1.75	0.37	12	0.20	338.00	1613.00	2195	20240122	-73.12	500	20241125	18.00	2195	-73.12	20240122	500	18.00	20241125	2195	-73.12	20240122	500	18.00	20241125	0.09	N	043590	500	135 억	22298	N	N	N	N
87	20241216	110501	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	593	-1	5	-0.17	20528275	34588	38.80	594	597	590	772	416	594	593.51	0.08	0	1379	640	616	596	572	552	607	563	136	178	500	360	1	1	27136762	161	1.75	0.37	12	0.13	338.00	1613.00	2195	20240122	-72.98	500	20241125	18.60	2195	-72.98	20240122	500	18.60	20241125	2195	-72.98	20240122	500	18.60	20241125	0.09	N	043590	500	135 억	22298	N	N	N	N
88	20241216	100503	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	596	2	2	0.34	18511099	31177	34.97	594	597	590	772	416	594	593.74	0.08	0	1340	640	616	596	572	552	607	563	136	178	500	360	1	1	27136762	162	1.76	0.37	12	0.11	338.00	1613.00	2195	20240122	-72.85	500	20241125	19.20	2195	-72.85	20240122	500	19.20	20241125	2195	-72.85	20240122	500	19.20	20241125	0.09	N	043590	500	135 억	22298	N	N	N	N
89	20241216	090503	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	594	0	3	0.00	7765648	13071	14.66	594	595	594	772	416	594	594.11	0.08	0	-139	640	616	596	572	552	607	563	136	178	500	360	1	1	27136762	161	1.76	0.37	12	0.05	338.00	1613.00	2195	20240122	-72.94	500	20241125	18.80	2195	-72.94	20240122	500	18.80	20241125	2195	-72.94	20240122	500	18.80	20241125	0.09	N	043590	500	135 억	22298	N	N	N	N
90	20241213	160456	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	594	-11	5	-1.82	52637788	88651	60.90	605	620	576	786	424	605	593.76	0.09	0	-1978	655	629	602	576	549	643	590	136	181	500	370	1	1	27136762	161	1.76	0.37	12	0.33	338.00	1613.00	2195	20240122	-72.94	500	20241125	18.80	2195	-72.94	20240122	500	18.80	20241125	2195	-72.94	20240122	500	18.80	20241125	0.09	N	043590	500	135 억	24276	N	N	N	N
91	20241213	150500	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	588	-17	5	-2.81	47882857	80603	55.37	605	620	576	786	424	605	594.06	0.09	0	-1952	655	629	602	576	549	643	590	136	181	500	370	1	1	27136762	160	1.74	0.36	12	0.30	338.00	1613.00	2195	20240122	-73.21	500	20241125	17.60	2195	-73.21	20240122	500	17.60	20241125	2195	-73.21	20240122	500	17.60	20241125	0.09	N	043590	500	135 억	24276	N	N	N	N
92	20241213	140501	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	594	-11	5	-1.82	36056607	60676	41.68	605	620	576	786	424	605	594.25	0.09	0	-740	655	629	602	576	549	643	590	136	181	500	370	1	1	27136762	161	1.76	0.37	12	0.22	338.00	1613.00	2195	20240122	-72.94	500	20241125	18.80	2195	-72.94	20240122	500	18.80	20241125	2195	-72.94	20240122	500	18.80	20241125	0.09	N	043590	500	135 억	24276	N	N	N	N
93	20241213	130502	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	593	-12	5	-1.98	29404965	49419	33.95	605	620	576	786	424	605	595.01	0.09	0	-2026	655	629	602	576	549	643	590	136	181	500	370	1	1	27136762	161	1.75	0.37	12	0.18	338.00	1613.00	2195	20240122	-72.98	500	20241125	18.60	2195	-72.98	20240122	500	18.60	20241125	2195	-72.98	20240122	500	18.60	20241125	0.09	N	043590	500	135 억	24276	N	N	N	N
94	20241213	120502	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	593	-12	5	-1.98	28403196	47723	32.78	605	620	576	786	424	605	595.17	0.09	0	-1943	655	629	602	576	549	643	590	136	181	500	370	1	1	27136762	161	1.75	0.37	12	0.18	338.00	1613.00	2195	20240122	-72.98	500	20241125	18.60	2195	-72.98	20240122	500	18.60	20241125	2195	-72.98	20240122	500	18.60	20241125	0.09	N	043590	500	135 억	24276	N	N	N	N
95	20241213	110500	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	589	-16	5	-2.64	22475623	37698	25.90	605	620	576	786	424	605	596.20	0.09	0	-2272	655	629	602	576	549	643	590	136	181	500	370	1	1	27136762	160	1.74	0.37	12	0.14	338.00	1613.00	2195	20240122	-73.17	500	20241125	17.80	2195	-73.17	20240122	500	17.80	20241125	2195	-73.17	20240122	500	17.80	20241125	0.09	N	043590	500	135 억	24276	N	N	N	N
96	20241213	100500	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	590	-15	5	-2.48	20943681	35098	24.11	605	620	576	786	424	605	596.72	0.09	0	-2103	655	629	602	576	549	643	590	136	181	500	370	1	1	27136762	160	1.75	0.37	12	0.13	338.00	1613.00	2195	20240122	-73.12	500	20241125	18.00	2195	-73.12	20240122	500	18.00	20241125	2195	-73.12	20240122	500	18.00	20241125	0.09	N	043590	500	135 억	24276	N	N	N	N
97	20241213	090501	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	605	0	3	0.00	8334666	13774	9.46	605	620	605	786	424	605	605.10	0.09	0	-609	655	629	602	576	549	643	590	136	181	500	370	1	1	27136762	164	1.79	0.38	12	0.05	338.00	1613.00	2195	20240122	-72.44	500	20241125	21.00	2195	-72.44	20240122	500	21.00	20241125	2195	-72.44	20240122	500	21.00	20241125	0.09	N	043590	500	135 억	24276	N	N	N	N
98	20241212	160505	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	605	30	2	5.22	86271765	143869	132.13	580	628	575	747	403	575	599.53	0.10	0	-3514	652	613	591	552	530	605	544	136	172	500	350	1	1	27136762	164	1.79	0.38	12	0.53	338.00	1613.00	2195	20240122	-72.44	500	20241125	21.00	2195	-72.44	20240122	500	21.00	20241125	2195	-72.44	20240122	500	21.00	20241125	0.09	N	043590	500	135 억	27788	N	N	N	N
99	20241212	150458	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	604	29	2	5.04	79061983	131936	121.17	580	628	575	747	403	575	599.24	0.10	0	-2058	652	613	591	552	530	605	544	136	172	500	350	1	1	27136762	164	1.79	0.37	12	0.49	338.00	1613.00	2195	20240122	-72.48	500	20241125	20.80	2195	-72.48	20240122	500	20.80	20241125	2195	-72.48	20240122	500	20.80	20241125	0.09	N	043590	500	135 억	27788	N	N	N	N
100	20241212	140458	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	595	20	2	3.48	65139966	108636	99.77	580	628	575	747	403	575	599.62	0.10	0	-4328	652	613	591	552	530	605	544	136	172	500	350	1	1	27136762	161	1.76	0.37	12	0.40	338.00	1613.00	2195	20240122	-72.89	500	20241125	19.00	2195	-72.89	20240122	500	19.00	20241125	2195	-72.89	20240122	500	19.00	20241125	0.09	N	043590	500	135 억	27788	N	N	N	N
101	20241212	130456	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	600	25	2	4.35	58807979	97943	89.95	580	628	575	747	403	575	600.43	0.10	0	-3776	652	613	591	552	530	605	544	136	172	500	350	1	1	27136762	163	1.78	0.37	12	0.36	338.00	1613.00	2195	20240122	-72.67	500	20241125	20.00	2195	-72.67	20240122	500	20.00	20241125	2195	-72.67	20240122	500	20.00	20241125	0.09	N	043590	500	135 억	27788	N	N	N	N
102	20241212	120451	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	612	37	2	6.43	44830731	74712	68.61	580	628	575	747	403	575	600.05	0.10	0	-233	652	613	591	552	530	605	544	136	172	500	350	1	1	27136762	166	1.81	0.38	12	0.28	338.00	1613.00	2195	20240122	-72.12	500	20241125	22.40	2195	-72.12	20240122	500	22.40	20241125	2195	-72.12	20240122	500	22.40	20241125	0.09	N	043590	500	135 억	27788	N	N	N	N
103	20241212	110455	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	598	23	2	4.00	17859476	30291	27.82	580	605	575	747	403	575	589.60	0.10	0	-1645	652	613	591	552	530	605	544	136	172	500	350	1	1	27136762	162	1.77	0.37	12	0.11	338.00	1613.00	2195	20240122	-72.76	500	20241125	19.60	2195	-72.76	20240122	500	19.60	20241125	2195	-72.76	20240122	500	19.60	20241125	0.09	N	043590	500	135 억	27788	N	N	N	N
104	20241212	100454	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	596	21	2	3.65	11079979	18864	17.32	580	601	575	747	403	575	587.36	0.10	0	-852	652	613	591	552	530	605	544	136	172	500	350	1	1	27136762	162	1.76	0.37	12	0.07	338.00	1613.00	2195	20240122	-72.85	500	20241125	19.20	2195	-72.85	20240122	500	19.20	20241125	2195	-72.85	20240122	500	19.20	20241125	0.09	N	043590	500	135 억	27788	N	N	N	N
105	20241212	090458	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	581	6	2	1.04	3781958	6533	6.00	580	588	575	747	403	575	578.90	0.10	0	1161	652	613	591	552	530	605	544	136	172	500	350	1	1	27136762	158	1.72	0.36	12	0.02	338.00	1613.00	2195	20240122	-73.53	500	20241125	16.20	2195	-73.53	20240122	500	16.20	20241125	2195	-73.53	20240122	500	16.20	20241125	0.09	N	043590	500	135 억	27788	N	N	N	N
106	20241211	160453	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	575	15	2	2.68	62897897	107918	114.28	575	630	569	728	392	560	582.84	0.06	0	11407	591	575	558	542	525	583	550	136	168	500	340	1	1	27136762	156	1.70	0.36	12	0.40	338.00	1613.00	2195	20240122	-73.80	500	20241125	15.00	2195	-73.80	20240122	500	15.00	20241125	2195	-73.80	20240122	500	15.00	20241125	0.09	N	043590	500	135 억	16900	N	N	N	N
107	20241211	150351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	573	13	2	2.32	58579026	100405	106.32	575	630	569	728	392	560	583.43	0.06	0	10852	591	575	558	542	525	583	550	136	168	500	340	1	1	27136762	155	1.70	0.36	12	0.37	338.00	1613.00	2195	20240122	-73.90	500	20241125	14.60	2195	-73.90	20240122	500	14.60	20241125	2195	-73.90	20240122	500	14.60	20241125	0.09	N	043590	500	135 억	16900	N	N	N	N
108	20241211	140457	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	580	20	2	3.57	54393373	93097	98.59	575	630	569	728	392	560	584.27	0.06	0	10850	591	575	558	542	525	583	550	136	168	500	340	1	1	27136762	157	1.72	0.36	12	0.34	338.00	1613.00	2195	20240122	-73.58	500	20241125	16.00	2195	-73.58	20240122	500	16.00	20241125	2195	-73.58	20240122	500	16.00	20241125	0.09	N	043590	500	135 억	16900	N	N	N	N
109	20241211	130459	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	572	12	2	2.14	51399243	87882	93.06	575	630	569	728	392	560	584.87	0.06	0	10083	591	575	558	542	525	583	550	136	168	500	340	1	1	27136762	155	1.69	0.35	12	0.32	338.00	1613.00	2195	20240122	-73.94	500	20241125	14.40	2195	-73.94	20240122	500	14.40	20241125	2195	-73.94	20240122	500	14.40	20241125	0.09	N	043590	500	135 억	16900	N	N	N	N
110	20241211	120500	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	579	19	2	3.39	49876393	85226	90.25	575	630	569	728	392	560	585.23	0.06	0	10167	591	575	558	542	525	583	550	136	168	500	340	1	1	27136762	157	1.71	0.36	12	0.31	338.00	1613.00	2195	20240122	-73.62	500	20241125	15.80	2195	-73.62	20240122	500	15.80	20241125	2195	-73.62	20240122	500	15.80	20241125	0.09	N	043590	500	135 억	16900	N	N	N	N
111	20241211	110457	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	590	30	2	5.36	38873352	66181	70.08	575	630	569	728	392	560	587.38	0.06	0	9818	591	575	558	542	525	583	550	136	168	500	340	1	1	27136762	160	1.75	0.37	12	0.24	338.00	1613.00	2195	20240122	-73.12	500	20241125	18.00	2195	-73.12	20240122	500	18.00	20241125	2195	-73.12	20240122	500	18.00	20241125	0.09	N	043590	500	135 억	16900	N	N	N	N
112	20241211	100458	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	587	27	2	4.82	28745477	48758	51.63	575	630	569	728	392	560	589.55	0.06	0	6505	591	575	558	542	525	583	550	136	168	500	340	1	1	27136762	159	1.74	0.36	12	0.18	338.00	1613.00	2195	20240122	-73.26	500	20241125	17.40	2195	-73.26	20240122	500	17.40	20241125	2195	-73.26	20240122	500	17.40	20241125	0.09	N	043590	500	135 억	16900	N	N	N	N
113	20241211	090500	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	572	12	2	2.14	1576419	2749	2.91	575	575	571	728	392	560	573.45	0.06	0	0	591	575	558	542	525	583	550	136	168	500	340	1	1	27136762	155	1.69	0.35	12	0.01	338.00	1613.00	2195	20240122	-73.94	500	20241125	14.40	2195	-73.94	20240122	500	14.40	20241125	2195	-73.94	20240122	500	14.40	20241125	0.09	N	043590	500	135 억	16900	N	N	N	N
114	20241210	160454	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	560	19	2	3.51	51826063	93490	63.41	542	574	541	703	379	541	554.35	0.00	0	25453	639	590	564	515	489	577	502	136	162	500	330	1	1	27136762	152	1.66	0.35	12	0.34	338.00	1613.00	2195	20240122	-74.49	500	20241125	12.00	2195	-74.49	20240122	500	12.00	20241125	2195	-74.49	20240122	500	12.00	20241125	0.09	N	043590	500	135 억	0	N	N	N	N
115	20241210	150456	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	563	22	2	4.07	50018486	90266	61.22	542	574	541	703	379	541	554.12	0.00	0	25054	639	590	564	515	489	577	502	136	162	500	330	1	1	27136762	153	1.67	0.35	12	0.33	338.00	1613.00	2195	20240122	-74.35	500	20241125	12.60	2195	-74.35	20240122	500	12.60	20241125	2195	-74.35	20240122	500	12.60	20241125	0.09	N	043590	500	135 억	0	N	N	N	N
116	20241210	140455	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	559	18	2	3.33	46079199	83218	56.44	542	574	541	703	379	541	553.72	0.00	0	24646	639	590	564	515	489	577	502	136	162	500	330	1	1	27136762	152	1.65	0.35	12	0.31	338.00	1613.00	2195	20240122	-74.53	500	20241125	11.80	2195	-74.53	20240122	500	11.80	20241125	2195	-74.53	20240122	500	11.80	20241125	0.09	N	043590	500	135 억	0	N	N	N	N
117	20241210	130454	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	565	24	2	4.44	42803632	77348	52.46	542	574	541	703	379	541	553.39	0.00	0	24161	639	590	564	515	489	577	502	136	162	500	330	1	1	27136762	153	1.67	0.35	12	0.29	338.00	1613.00	2195	20240122	-74.26	500	20241125	13.00	2195	-74.26	20240122	500	13.00	20241125	2195	-74.26	20240122	500	13.00	20241125	0.09	N	043590	500	135 억	0	N	N	N	N
118	20241210	120455	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	560	19	2	3.51	37636115	68104	46.19	542	574	541	703	379	541	552.63	0.00	0	24045	639	590	564	515	489	577	502	136	162	500	330	1	1	27136762	152	1.66	0.35	12	0.25	338.00	1613.00	2195	20240122	-74.49	500	20241125	12.00	2195	-74.49	20240122	500	12.00	20241125	2195	-74.49	20240122	500	12.00	20241125	0.09	N	043590	500	135 억	0	N	N	N	N
119	20241210	110453	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	570	29	2	5.36	31920781	57867	39.25	542	574	541	703	379	541	551.62	0.00	0	22709	639	590	564	515	489	577	502	136	162	500	330	1	1	27136762	155	1.69	0.35	12	0.21	338.00	1613.00	2195	20240122	-74.03	500	20241125	14.00	2195	-74.03	20240122	500	14.00	20241125	2195	-74.03	20240122	500	14.00	20241125	0.09	N	043590	500	135 억	0	N	N	N	N
120	20241210	100454	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	555	14	2	2.59	24745399	45171	30.64	542	558	541	703	379	541	547.82	0.00	0	23356	639	590	564	515	489	577	502	136	162	500	330	1	1	27136762	151	1.64	0.34	12	0.17	338.00	1613.00	2195	20240122	-74.72	500	20241125	11.00	2195	-74.72	20240122	500	11.00	20241125	2195	-74.72	20240122	500	11.00	20241125	0.09	N	043590	500	135 억	0	N	N	N	N
121	20241210	090457	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	541	0	3	0.00	6538688	11972	8.12	542	549	541	703	379	541	546.17	0.00	0	7597	639	590	564	515	489	577	502	136	162	500	330	1	1	27136762	147	1.60	0.34	12	0.04	338.00	1613.00	2195	20240122	-75.35	500	20241125	8.20	2195	-75.35	20240122	500	8.20	20241125	2195	-75.35	20240122	500	8.20	20241125	0.09	N	043590	500	135 억	0	N	N	N	N
122	20241209	160453	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	541	-56	5	-9.38	81605495	147394	33.89	597	613	538	776	418	597	553.66	0.00	0	8470	685	640	612	567	539	627	554	136	179	500	370	1	1	27136762	147	1.60	0.34	12	0.54	338.00	1613.00	2195	20240122	-75.35	500	20241125	8.20	2195	-75.35	20240122	500	8.20	20241125	2195	-75.35	20240122	500	8.20	20241125	0.09	N	043590	500	135 억	0	N	N	N	N
123	20241209	150455	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	542	-55	5	-9.21	79512883	143531	33.00	597	613	538	776	418	597	553.98	0.00	0	9131	685	640	612	567	539	627	554	136	179	500	370	1	1	27136762	147	1.60	0.34	12	0.53	338.00	1613.00	2195	20240122	-75.31	500	20241125	8.40	2195	-75.31	20240122	500	8.40	20241125	2195	-75.31	20240122	500	8.40	20241125	0.09	N	043590	500	135 억	0	N	N	N	N
124	20241209	140454	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	541	-56	5	-9.38	74367235	134045	30.82	597	613	538	776	418	597	554.79	0.00	0	4806	685	640	612	567	539	627	554	136	179	500	370	1	1	27136762	147	1.60	0.34	12	0.49	338.00	1613.00	2195	20240122	-75.35	500	20241125	8.20	2195	-75.35	20240122	500	8.20	20241125	2195	-75.35	20240122	500	8.20	20241125	0.09	N	043590	500	135 억	0	N	N	N	N
125	20241209	130455	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	547	-50	5	-8.38	66952937	120315	27.66	597	613	538	776	418	597	556.48	0.00	0	4816	685	640	612	567	539	627	554	136	179	500	370	1	1	27136762	148	1.62	0.34	12	0.44	338.00	1613.00	2195	20240122	-75.08	500	20241125	9.40	2195	-75.08	20240122	500	9.40	20241125	2195	-75.08	20240122	500	9.40	20241125	0.09	N	043590	500	135 억	0	N	N	N	N
126	20241209	120454	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	552	-45	5	-7.54	55998284	100157	23.03	597	613	538	776	418	597	559.11	0.00	0	4899	685	640	612	567	539	627	554	136	179	500	370	1	1	27136762	150	1.63	0.34	12	0.37	338.00	1613.00	2195	20240122	-74.85	500	20241125	10.40	2195	-74.85	20240122	500	10.40	20241125	2195	-74.85	20240122	500	10.40	20241125	0.09	N	043590	500	135 억	0	N	N	N	N
127	20241209	110455	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	553	-44	5	-7.37	51890490	92645	21.30	597	613	538	776	418	597	560.10	0.00	0	4861	685	640	612	567	539	627	554	136	179	500	370	1	1	27136762	150	1.64	0.34	12	0.34	338.00	1613.00	2195	20240122	-74.81	500	20241125	10.60	2195	-74.81	20240122	500	10.60	20241125	2195	-74.81	20240122	500	10.60	20241125	0.09	N	043590	500	135 억	0	N	N	N	N
128	20241209	100453	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	560	-37	5	-6.20	42381801	75584	17.38	597	613	538	776	418	597	560.72	0.00	0	9321	685	640	612	567	539	627	554	136	179	500	370	1	1	27136762	152	1.66	0.35	12	0.28	338.00	1613.00	2195	20240122	-74.49	500	20241125	12.00	2195	-74.49	20240122	500	12.00	20241125	2195	-74.49	20240122	500	12.00	20241125	0.09	N	043590	500	135 억	0	N	N	N	N
129	20241209	090452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	551	-46	5	-7.71	11407288	19518	4.49	597	613	551	776	418	597	584.45	0.00	0	3637	685	640	612	567	539	627	554	136	179	500	370	1	1	27136762	150	1.63	0.34	12	0.07	338.00	1613.00	2195	20240122	-74.90	500	20241125	10.20	2195	-74.90	20240122	500	10.20	20241125	2195	-74.90	20240122	500	10.20	20241125	0.09	N	043590	500	135 억	0	N	N	N	N
130	20241206	160450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	597	-50	5	-7.73	262395296	433887	10.52	647	657	584	841	453	647	604.75	0.00	0	12916	803	724	651	572	499	764	612	136	194	500	400	1	1	27136762	162	1.77	0.37	12	1.60	338.00	1613.00	2195	20240122	-72.80	500	20241125	19.40	2195	-72.80	20240122	500	19.40	20241125	2195	-72.80	20240122	500	19.40	20241125	0.10	N	043590	500	135 억	0	N	N	N	N
131	20241206	150452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	601	-46	5	-7.11	242954107	401383	9.73	647	657	584	841	453	647	605.29	0.00	0	14054	803	724	651	572	499	764	612	136	194	500	400	1	1	27136762	163	1.78	0.37	12	1.48	338.00	1613.00	2195	20240122	-72.62	500	20241125	20.20	2195	-72.62	20240122	500	20.20	20241125	2195	-72.62	20240122	500	20.20	20241125	0.10	N	043590	500	135 억	0	N	N	N	N
132	20241206	140450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	605	-42	5	-6.49	232617450	384129	9.32	647	657	584	841	453	647	605.57	0.00	0	15024	803	724	651	572	499	764	612	136	194	500	400	1	1	27136762	164	1.79	0.38	12	1.42	338.00	1613.00	2195	20240122	-72.44	500	20241125	21.00	2195	-72.44	20240122	500	21.00	20241125	2195	-72.44	20240122	500	21.00	20241125	0.10	N	043590	500	135 억	0	N	N	N	N
133	20241206	130451	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	601	-46	5	-7.11	223319632	368551	8.94	647	657	584	841	453	647	605.94	0.00	0	15694	803	724	651	572	499	764	612	136	194	500	400	1	1	27136762	163	1.78	0.37	12	1.36	338.00	1613.00	2195	20240122	-72.62	500	20241125	20.20	2195	-72.62	20240122	500	20.20	20241125	2195	-72.62	20240122	500	20.20	20241125	0.10	N	043590	500	135 억	0	N	N	N	N
134	20241206	120448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	606	-41	5	-6.34	208463626	343920	8.34	647	657	584	841	453	647	606.14	0.00	0	19725	803	724	651	572	499	764	612	136	194	500	400	1	1	27136762	164	1.79	0.38	12	1.27	338.00	1613.00	2195	20240122	-72.39	500	20241125	21.20	2195	-72.39	20240122	500	21.20	20241125	2195	-72.39	20240122	500	21.20	20241125	0.10	N	043590	500	135 억	0	N	N	N	N
135	20241206	110450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	600	-47	5	-7.26	192551815	317076	7.69	647	657	584	841	453	647	607.27	0.00	0	13051	803	724	651	572	499	764	612	136	194	500	400	1	1	27136762	163	1.78	0.37	12	1.17	338.00	1613.00	2195	20240122	-72.67	500	20241125	20.00	2195	-72.67	20240122	500	20.00	20241125	2195	-72.67	20240122	500	20.00	20241125	0.10	N	043590	500	135 억	0	N	N	N	N
136	20241206	100447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	591	-56	5	-8.66	151329323	248650	6.03	647	657	584	841	453	647	608.60	0.00	0	16831	803	724	651	572	499	764	612	136	194	500	400	1	1	27136762	160	1.75	0.37	12	0.92	338.00	1613.00	2195	20240122	-73.08	500	20241125	18.20	2195	-73.08	20240122	500	18.20	20241125	2195	-73.08	20240122	500	18.20	20241125	0.10	N	043590	500	135 억	0	N	N	N	N
137	20241206	090450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	609	-38	5	-5.87	32262436	50754	1.23	647	657	607	841	453	647	635.66	0.00	0	-2216	803	724	651	572	499	764	612	136	194	500	400	1	1	27136762	165	1.80	0.38	12	0.19	338.00	1613.00	2195	20240122	-72.26	500	20241125	21.80	2195	-72.26	20240122	500	21.80	20241125	2195	-72.26	20240122	500	21.80	20241125	0.10	N	043590	500	135 억	0	N	N	N	N
138	20241205	160442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	647	75	2	13.11	2746728941	4115524	2274.15	579	730	578	743	401	572	667.41	0.00	0	-19172	640	605	580	545	520	593	533	136	171	500	350	1	1	27136762	176	1.91	0.40	12	15.17	338.00	1613.00	2195	20240122	-70.52	500	20241125	29.40	2195	-70.52	20240122	500	29.40	20241125	2195	-70.52	20240122	500	29.40	20241125	0.09	N	043590	500	135 억	0	N	N	N	N
139	20241205	150445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	640	68	2	11.89	2691345633	4028619	2226.13	579	730	578	743	401	572	668.06	0.00	0	-23612	640	605	580	545	520	593	533	136	171	500	350	1	1	27136762	174	1.89	0.40	12	14.85	338.00	1613.00	2195	20240122	-70.84	500	20241125	28.00	2195	-70.84	20240122	500	28.00	20241125	2195	-70.84	20240122	500	28.00	20241125	0.09	N	043590	500	135 억	0	N	N	N	N
140	20241205	140443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	645	73	2	12.76	2254231207	3372276	1863.44	579	730	578	743	401	572	668.46	0.00	0	-12909	640	605	580	545	520	593	533	136	171	500	350	1	1	27136762	175	1.91	0.40	12	12.43	338.00	1613.00	2195	20240122	-70.62	500	20241125	29.00	2195	-70.62	20240122	500	29.00	20241125	2195	-70.62	20240122	500	29.00	20241125	0.09	N	043590	500	135 억	0	N	N	N	N
141	20241205	130444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	653	81	2	14.16	2131608322	3182966	1758.84	579	730	578	743	401	572	669.69	0.00	0	-23611	640	605	580	545	520	593	533	136	171	500	350	1	1	27136762	177	1.93	0.40	12	11.73	338.00	1613.00	2195	20240122	-70.25	500	20241125	30.60	2195	-70.25	20240122	500	30.60	20241125	2195	-70.25	20240122	500	30.60	20241125	0.09	N	043590	500	135 억	0	N	N	N	N
142	20241205	120444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	670	98	2	17.13	1932555175	2882466	1592.79	579	730	578	743	401	572	670.45	0.00	0	-29559	640	605	580	545	520	593	533	136	171	500	350	1	1	27136762	182	1.98	0.42	12	10.62	338.00	1613.00	2195	20240122	-69.48	500	20241125	34.00	2195	-69.48	20240122	500	34.00	20241125	2195	-69.48	20240122	500	34.00	20241125	0.09	N	043590	500	135 억	0	N	N	N	N
143	20241205	110443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	691	119	2	20.80	1732770446	2589485	1430.89	579	730	578	743	401	572	669.16	0.00	0	-30253	640	605	580	545	520	593	533	136	171	500	350	1	1	27136762	188	2.04	0.43	12	9.54	338.00	1613.00	2195	20240122	-68.52	500	20241125	38.20	2195	-68.52	20240122	500	38.20	20241125	2195	-68.52	20240122	500	38.20	20241125	0.09	N	043590	500	135 억	0	N	N	N	N
144	20241205	100441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	612	40	2	6.99	706260400	1088920	601.71	579	686	578	743	401	572	648.59	0.00	0	9174	640	605	580	545	520	593	533	136	171	500	350	1	1	27136762	166	1.81	0.38	12	4.01	338.00	1613.00	2195	20240122	-72.12	500	20241125	22.40	2195	-72.12	20240122	500	22.40	20241125	2195	-72.12	20240122	500	22.40	20241125	0.09	N	043590	500	135 억	0	N	N	N	N
145	20241205	090444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	580	8	2	1.40	4348667	7499	4.14	579	584	579	743	401	572	579.90	0.00	0	1352	640	605	580	545	520	593	533	136	171	500	350	1	1	27136762	157	1.72	0.36	12	0.03	338.00	1613.00	2195	20240122	-73.58	500	20241125	16.00	2195	-73.58	20240122	500	16.00	20241125	2195	-73.58	20240122	500	16.00	20241125	0.09	N	043590	500	135 억	0	N	N	N	N
146	20241204	160436	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	572	-28	5	-4.67	102573608	178196	83.85	603	615	555	780	420	600	575.62	0.00	0	-2222	648	624	604	580	560	614	570	136	180	500	370	1	1	27136762	155	1.69	0.35	12	0.66	338.00	1613.00	2195	20240122	-73.94	500	20241125	14.40	2195	-73.94	20240122	500	14.40	20241125	2195	-73.94	20240122	500	14.40	20241125	0.09	N	043590	500	135 억	0	N	N	N	N
147	20241204	150437	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	578	-22	5	-3.67	98047498	170285	80.13	603	615	555	780	420	600	575.78	0.00	0	-2197	648	624	604	580	560	614	570	136	180	500	370	1	1	27136762	157	1.71	0.36	12	0.63	338.00	1613.00	2195	20240122	-73.67	500	20241125	15.60	2195	-73.67	20240122	500	15.60	20241125	2195	-73.67	20240122	500	15.60	20241125	0.09	N	043590	500	135 억	0	N	N	N	N
148	20241204	140436	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	566	-34	5	-5.67	93814673	162834	76.62	603	615	555	780	420	600	576.14	0.00	0	-963	648	624	604	580	560	614	570	136	180	500	370	1	1	27136762	154	1.67	0.35	12	0.60	338.00	1613.00	2195	20240122	-74.21	500	20241125	13.20	2195	-74.21	20240122	500	13.20	20241125	2195	-74.21	20240122	500	13.20	20241125	0.09	N	043590	500	135 억	0	N	N	N	N
149	20241204	130432	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	568	-32	5	-5.33	83531258	144595	68.04	603	615	555	780	420	600	577.69	0.00	0	-550	648	624	604	580	560	614	570	136	180	500	370	1	1	27136762	154	1.68	0.35	12	0.53	338.00	1613.00	2195	20240122	-74.12	500	20241125	13.60	2195	-74.12	20240122	500	13.60	20241125	2195	-74.12	20240122	500	13.60	20241125	0.09	N	043590	500	135 억	0	N	N	N	N
150	20241204	120431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	558	-42	5	-7.00	76880958	132796	62.49	603	615	555	780	420	600	578.94	0.00	0	598	648	624	604	580	560	614	570	136	180	500	370	1	1	27136762	151	1.65	0.35	12	0.49	338.00	1613.00	2195	20240122	-74.58	500	20241125	11.60	2195	-74.58	20240122	500	11.60	20241125	2195	-74.58	20240122	500	11.60	20241125	0.09	N	043590	500	135 억	0	N	N	N	N
151	20241204	110429	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	562	-38	5	-6.33	67349158	115746	54.47	603	615	555	780	420	600	581.87	0.00	0	1057	648	624	604	580	560	614	570	136	180	500	370	1	1	27136762	153	1.66	0.35	12	0.43	338.00	1613.00	2195	20240122	-74.40	500	20241125	12.40	2195	-74.40	20240122	500	12.40	20241125	2195	-74.40	20240122	500	12.40	20241125	0.09	N	043590	500	135 억	0	N	N	N	N
152	20241204	100429	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	564	-36	5	-6.00	48373490	81917	38.55	603	615	555	780	420	600	590.52	0.00	0	-4644	648	624	604	580	560	614	570	136	180	500	370	1	1	27136762	153	1.67	0.35	12	0.30	338.00	1613.00	2195	20240122	-74.31	500	20241125	12.80	2195	-74.31	20240122	500	12.80	20241125	2195	-74.31	20240122	500	12.80	20241125	0.09	N	043590	500	135 억	0	N	N	N	N
153	20241204	090434	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	614	14	2	2.33	11646800	19097	8.99	603	615	603	780	420	600	609.88	0.00	0	-3940	648	624	604	580	560	614	570	136	180	500	370	1	1	27136762	167	1.82	0.38	12	0.07	338.00	1613.00	2195	20240122	-72.03	500	20241125	22.80	2195	-72.03	20240122	500	22.80	20241125	2195	-72.03	20240122	500	22.80	20241125	0.09	N	043590	500	135 억	0	N	N	N	N
154	20241203	160456	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	600	-28	5	-4.46	124161513	208159	45.06	628	628	584	816	440	628	596.41	0.00	0	13914	780	704	643	567	506	673	536	136	188	500	380	1	1	27136762	163	1.78	0.37	12	0.77	338.00	1613.00	2195	20240122	-72.67	500	20241125	20.00	2195	-72.67	20240122	500	20.00	20241125	2195	-72.67	20240122	500	20.00	20241125	0.09	N	043590	500	135 억	0	N	N	N	N
155	20241203	150508	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	594	-34	5	-5.41	106022429	177874	38.50	628	628	584	816	440	628	596.05	0.00	0	16227	780	704	643	567	506	673	536	136	188	500	380	1	1	27136762	161	1.76	0.37	12	0.66	338.00	1613.00	2195	20240122	-72.94	500	20241125	18.80	2195	-72.94	20240122	500	18.80	20241125	2195	-72.94	20240122	500	18.80	20241125	0.09	N	043590	500	135 억	0	N	N	N	N
156	20241203	140459	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	590	-38	5	-6.05	96353482	161513	34.96	628	628	584	816	440	628	596.57	0.00	0	16110	780	704	643	567	506	673	536	136	188	500	380	1	1	27136762	160	1.75	0.37	12	0.60	338.00	1613.00	2195	20240122	-73.12	500	20241125	18.00	2195	-73.12	20240122	500	18.00	20241125	2195	-73.12	20240122	500	18.00	20241125	0.09	N	043590	500	135 억	0	N	N	N	N
157	20241203	130456	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	587	-41	5	-6.53	86073567	144008	31.17	628	628	584	816	440	628	597.70	0.00	0	16617	780	704	643	567	506	673	536	136	188	500	380	1	1	27136762	159	1.74	0.36	12	0.53	338.00	1613.00	2195	20240122	-73.26	500	20241125	17.40	2195	-73.26	20240122	500	17.40	20241125	2195	-73.26	20240122	500	17.40	20241125	0.09	N	043590	500	135 억	0	N	N	N	N
158	20241203	120515	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	596	-32	5	-5.10	80745677	134993	29.22	628	628	584	816	440	628	598.15	0.00	0	16800	780	704	643	567	506	673	536	136	188	500	380	1	1	27136762	162	1.76	0.37	12	0.50	338.00	1613.00	2195	20240122	-72.85	500	20241125	19.20	2195	-72.85	20240122	500	19.20	20241125	2195	-72.85	20240122	500	19.20	20241125	0.09	N	043590	500	135 억	0	N	N	N	N
159	20241203	110457	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	591	-37	5	-5.89	51586822	85574	18.52	628	628	591	816	440	628	602.83	0.00	0	6226	780	704	643	567	506	673	536	136	188	500	380	1	1	27136762	160	1.75	0.37	12	0.32	338.00	1613.00	2195	20240122	-73.08	500	20241125	18.20	2195	-73.08	20240122	500	18.20	20241125	2195	-73.08	20240122	500	18.20	20241125	0.09	N	043590	500	135 억	0	N	N	N	N
160	20241203	100448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	599	-29	5	-4.62	41568134	68676	14.86	628	628	594	816	440	628	605.28	0.00	0	6252	780	704	643	567	506	673	536	136	188	500	380	1	1	27136762	163	1.77	0.37	12	0.25	338.00	1613.00	2195	20240122	-72.71	500	20241125	19.80	2195	-72.71	20240122	500	19.80	20241125	2195	-72.71	20240122	500	19.80	20241125	0.09	N	043590	500	135 억	0	N	N	N	N
161	20241203	090447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	618	-10	5	-1.59	5705276	9090	1.97	628	628	618	816	440	628	627.64	0.00	0	-449	780	704	643	567	506	673	536	136	188	500	380	1	1	27136762	168	1.83	0.38	12	0.03	338.00	1613.00	2195	20240122	-71.85	500	20241125	23.60	2195	-71.85	20240122	500	23.60	20241125	2195	-71.85	20240122	500	23.60	20241125	0.09	N	043590	500	135 억	0	N	N	N	N
162	20241202	160434	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	628	-49	5	-7.24	289999299	451735	72.20	685	719	582	880	474	677	641.97	0.00	0	10735	755	715	684	644	613	700	629	136	203	500	410	1	1	27136762	170	1.86	0.39	12	1.66	338.00	1613.00	2195	20240122	-71.39	500	20241125	25.60	2195	-71.39	20240122	500	25.60	20241125	2195	-71.39	20240122	500	25.60	20241125	0.08	N	043590	500	135 억	0	N	N	N	N
163	20241202	150510	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	616	-61	5	-9.01	273646446	425381	67.99	685	719	582	880	474	677	643.30	0.00	0	12036	755	715	684	644	613	700	629	136	203	500	410	1	1	27136762	167	1.82	0.38	12	1.57	338.00	1613.00	2195	20240122	-71.94	500	20241125	23.20	2195	-71.94	20240122	500	23.20	20241125	2195	-71.94	20240122	500	23.20	20241125	0.08	N	043590	500	135 억	0	N	N	N	N
164	20241202	140448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	605	-72	5	-10.64	259017791	401411	64.16	685	719	582	880	474	677	645.27	0.00	0	13494	755	715	684	644	613	700	629	136	203	500	410	1	1	27136762	164	1.79	0.38	12	1.48	338.00	1613.00	2195	20240122	-72.44	500	20241125	21.00	2195	-72.44	20240122	500	21.00	20241125	2195	-72.44	20240122	500	21.00	20241125	0.08	N	043590	500	135 억	0	N	N	N	N
165	20241202	130446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	602	-75	5	-11.08	246867240	381355	60.95	685	719	582	880	474	677	647.34	0.00	0	11618	755	715	684	644	613	700	629	136	203	500	410	1	1	27136762	163	1.78	0.37	12	1.41	338.00	1613.00	2195	20240122	-72.57	500	20241125	20.40	2195	-72.57	20240122	500	20.40	20241125	2195	-72.57	20240122	500	20.40	20241125	0.08	N	043590	500	135 억	0	N	N	N	N
166	20241202	120503	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	643	-34	5	-5.02	175012025	263689	42.15	685	719	620	880	474	677	663.71	0.00	0	9965	755	715	684	644	613	700	629	136	203	500	410	1	1	27136762	174	1.90	0.40	12	0.97	338.00	1613.00	2195	20240122	-70.71	500	20241125	28.60	2195	-70.71	20240122	500	28.60	20241125	2195	-70.71	20240122	500	28.60	20241125	0.08	N	043590	500	135 억	0	N	N	N	N
167	20241202	110435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	631	-46	5	-6.79	153541574	229548	36.69	685	719	620	880	474	677	668.89	0.00	0	7502	755	715	684	644	613	700	629	136	203	500	410	1	1	27136762	171	1.87	0.39	12	0.85	338.00	1613.00	2195	20240122	-71.25	500	20241125	26.20	2195	-71.25	20240122	500	26.20	20241125	2195	-71.25	20240122	500	26.20	20241125	0.08	N	043590	500	135 억	0	N	N	N	N
168	20241202	100435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	645	-32	5	-4.73	138506770	206164	32.95	685	719	620	880	474	677	671.83	0.00	0	9086	755	715	684	644	613	700	629	136	203	500	410	1	1	27136762	175	1.91	0.40	12	0.76	338.00	1613.00	2195	20240122	-70.62	500	20241125	29.00	2195	-70.62	20240122	500	29.00	20241125	2195	-70.62	20240122	500	29.00	20241125	0.08	N	043590	500	135 억	0	N	N	N	N
169	20241202	090434	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	695	18	2	2.66	24330346	34948	5.59	685	704	685	880	474	677	696.19	0.00	0	113	755	715	684	644	613	700	629	136	203	500	410	1	1	27136762	189	2.06	0.43	12	0.13	338.00	1613.00	2195	20240122	-68.34	500	20241125	39.00	2195	-68.34	20240122	500	39.00	20241125	2195	-68.34	20240122	500	39.00	20241125	0.08	N	043590	500	135 억	0	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History