KissMeData/321370/price/prices-20241201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161224	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1604	54	2	3.48	171755065	107760	68.73	1520	1625	1520	2015	1085	1550	1593.86	0.52	30436	26636	1661	1605	1573	1517	1485	1589	1501	132	465	500	1080	1	1	26343745	423	-2.29	3.30	12	0.41	-700.00	486.00	5578	20240125	-71.24	1420	20241202	12.96	5578	-71.24	20240125	1420	12.96	20241202	6400	-74.94	20240125	1420	12.96	20241202	0.01	N	321370	500	131 억	136619	N	N	N	N
3	20241231	151208	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1604	54	2	3.48	171755065	107760	68.73	1520	1625	1520	2015	1085	1550	1593.86	0.52	30436	26636	1661	1605	1573	1517	1485	1589	1501	132	465	500	1080	1	1	26343745	423	-2.29	3.30	12	0.41	-700.00	486.00	5578	20240125	-71.24	1420	20241202	12.96	5578	-71.24	20240125	1420	12.96	20241202	6400	-74.94	20240125	1420	12.96	20241202	0.01	N	321370	500	131 억	136619	N	N	N	N
4	20241231	141224	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1604	54	2	3.48	171755065	107760	68.73	1520	1625	1520	2015	1085	1550	1593.86	0.52	30436	26636	1661	1605	1573	1517	1485	1589	1501	132	465	500	1080	1	1	26343745	423	-2.29	3.30	12	0.41	-700.00	486.00	5578	20240125	-71.24	1420	20241202	12.96	5578	-71.24	20240125	1420	12.96	20241202	6400	-74.94	20240125	1420	12.96	20241202	0.01	N	321370	500	131 억	136619	N	N	N	N
5	20241231	131224	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1604	54	2	3.48	171755065	107760	68.73	1520	1625	1520	2015	1085	1550	1593.86	0.52	30436	26636	1661	1605	1573	1517	1485	1589	1501	132	465	500	1080	1	1	26343745	423	-2.29	3.30	12	0.41	-700.00	486.00	5578	20240125	-71.24	1420	20241202	12.96	5578	-71.24	20240125	1420	12.96	20241202	6400	-74.94	20240125	1420	12.96	20241202	0.01	N	321370	500	131 억	136619	N	N	N	N
6	20241231	121223	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1604	54	2	3.48	171755065	107760	68.73	1520	1625	1520	2015	1085	1550	1593.86	0.52	30436	26636	1661	1605	1573	1517	1485	1589	1501	132	465	500	1080	1	1	26343745	423	-2.29	3.30	12	0.41	-700.00	486.00	5578	20240125	-71.24	1420	20241202	12.96	5578	-71.24	20240125	1420	12.96	20241202	6400	-74.94	20240125	1420	12.96	20241202	0.01	N	321370	500	131 억	136619	N	N	N	N
7	20241231	111223	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1604	54	2	3.48	171755065	107760	68.73	1520	1625	1520	2015	1085	1550	1593.86	0.52	30436	26636	1661	1605	1573	1517	1485	1589	1501	132	465	500	1080	1	1	26343745	423	-2.29	3.30	12	0.41	-700.00	486.00	5578	20240125	-71.24	1420	20241202	12.96	5578	-71.24	20240125	1420	12.96	20241202	6400	-74.94	20240125	1420	12.96	20241202	0.01	N	321370	500	131 억	136619	N	N	N	N
8	20241231	101216	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1604	54	2	3.48	171755065	107760	68.73	1520	1625	1520	2015	1085	1550	1593.86	0.52	30436	26636	1661	1605	1573	1517	1485	1589	1501	132	465	500	1080	1	1	26343745	423	-2.29	3.30	12	0.41	-700.00	486.00	5578	20240125	-71.24	1420	20241202	12.96	5578	-71.24	20240125	1420	12.96	20241202	6400	-74.94	20240125	1420	12.96	20241202	0.01	N	321370	500	131 억	136619	N	N	N	N
9	20241231	091218	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1604	54	2	3.48	171755065	107760	68.73	1520	1625	1520	2015	1085	1550	1593.86	0.52	30436	26636	1661	1605	1573	1517	1485	1589	1501	132	465	500	1080	1	1	26343745	423	-2.29	3.30	12	0.41	-700.00	486.00	5578	20240125	-71.24	1420	20241202	12.96	5578	-71.24	20240125	1420	12.96	20241202	6400	-74.94	20240125	1420	12.96	20241202	0.01	N	321370	500	131 억	136619	N	N	N	N
10	20241230	161216	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1604	54	2	3.48	171737415	107749	68.72	1520	1625	1520	2015	1085	1550	1593.86	0.40	0	26636	1661	1605	1573	1517	1485	1589	1501	132	465	500	1080	1	1	26343745	423	-2.29	3.30	12	0.41	-700.00	486.00	5578	20240125	-71.24	1420	20241202	12.96	5578	-71.24	20240125	1420	12.96	20241202	6400	-74.94	20240125	1420	12.96	20241202	0.01	N	321370	500	131 억	106183	N	N	N	N
11	20241230	151220	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1603	53	2	3.42	162798658	102168	65.16	1520	1625	1520	2015	1085	1550	1593.44	0.40	0	24118	1661	1605	1573	1517	1485	1589	1501	132	465	500	1080	1	1	26343745	422	-2.29	3.30	12	0.39	-700.00	486.00	5578	20240125	-71.26	1420	20241202	12.89	5578	-71.26	20240125	1420	12.89	20241202	6400	-74.95	20240125	1420	12.89	20241202	0.01	N	321370	500	131 억	106183	N	N	N	N
12	20241230	141220	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1606	56	2	3.61	116651102	73409	46.82	1520	1625	1520	2015	1085	1550	1589.06	0.40	0	18446	1661	1605	1573	1517	1485	1589	1501	132	465	500	1080	1	1	26343745	423	-2.29	3.30	12	0.28	-700.00	486.00	5578	20240125	-71.21	1420	20241202	13.10	5578	-71.21	20240125	1420	13.10	20241202	6400	-74.91	20240125	1420	13.10	20241202	0.01	N	321370	500	131 억	106183	N	N	N	N
13	20241230	131221	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1607	57	2	3.68	105762748	66598	42.47	1520	1625	1520	2015	1085	1550	1588.08	0.40	0	16463	1661	1605	1573	1517	1485	1589	1501	132	465	500	1080	1	1	26343745	423	-2.30	3.31	12	0.25	-700.00	486.00	5578	20240125	-71.19	1420	20241202	13.17	5578	-71.19	20240125	1420	13.17	20241202	6400	-74.89	20240125	1420	13.17	20241202	0.01	N	321370	500	131 억	106183	N	N	N	N
14	20241230	121216	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1602	52	2	3.35	90027531	56740	36.19	1520	1625	1520	2015	1085	1550	1586.67	0.40	0	13582	1661	1605	1573	1517	1485	1589	1501	132	465	500	1080	1	1	26343745	422	-2.29	3.30	12	0.22	-700.00	486.00	5578	20240125	-71.28	1420	20241202	12.82	5578	-71.28	20240125	1420	12.82	20241202	6400	-74.97	20240125	1420	12.82	20241202	0.01	N	321370	500	131 억	106183	N	N	N	N
15	20241230	111217	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1586	36	2	2.32	43421690	27592	17.60	1520	1595	1520	2015	1085	1550	1573.71	0.40	0	8058	1661	1605	1573	1517	1485	1589	1501	132	465	500	1080	1	1	26343745	418	-2.27	3.26	12	0.10	-700.00	486.00	5578	20240125	-71.57	1420	20241202	11.69	5578	-71.57	20240125	1420	11.69	20241202	6400	-75.22	20240125	1420	11.69	20241202	0.01	N	321370	500	131 억	106183	N	N	N	N
16	20241230	101217	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1585	35	2	2.26	26890898	17179	10.96	1520	1588	1520	2015	1085	1550	1565.34	0.40	0	6370	1661	1605	1573	1517	1485	1589	1501	132	465	500	1080	1	1	26343745	418	-2.26	3.26	12	0.07	-700.00	486.00	5578	20240125	-71.58	1420	20241202	11.62	5578	-71.58	20240125	1420	11.62	20241202	6400	-75.23	20240125	1420	11.62	20241202	0.01	N	321370	500	131 억	106183	N	N	N	N
17	20241230	091220	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1561	11	2	0.71	5095988	3319	2.12	1520	1579	1520	2015	1085	1550	1535.40	0.40	0	564	1661	1605	1573	1517	1485	1589	1501	132	465	500	1080	1	1	26343745	411	-2.23	3.21	12	0.01	-700.00	486.00	5578	20240125	-72.02	1420	20241202	9.93	5578	-72.02	20240125	1420	9.93	20241202	6400	-75.61	20240125	1420	9.93	20241202	0.01	N	321370	500	131 억	106183	N	N	N	N
18	20241227	161213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1550	-54	5	-3.37	243996490	156202	85.11	1629	1629	1541	2085	1123	1604	1562.06	0.47	0	-16916	1688	1646	1618	1576	1548	1667	1597	132	481	500	1120	1	1	26343745	408	-2.21	3.19	12	0.59	-700.00	486.00	5578	20240125	-72.21	1420	20241202	9.15	5578	-72.21	20240125	1420	9.15	20241202	6400	-75.78	20240125	1420	9.15	20241202	0.01	N	321370	500	131 억	123154	N	N	N	N
19	20241227	151212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1565	-39	5	-2.43	233672752	149552	81.49	1629	1629	1541	2085	1123	1604	1562.48	0.47	0	-14890	1688	1646	1618	1576	1548	1667	1597	132	481	500	1120	1	1	26343745	412	-2.24	3.22	12	0.57	-700.00	486.00	5578	20240125	-71.94	1420	20241202	10.21	5578	-71.94	20240125	1420	10.21	20241202	6400	-75.55	20240125	1420	10.21	20241202	0.01	N	321370	500	131 억	123154	N	N	N	N
20	20241227	141214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1552	-52	5	-3.24	223895489	143279	78.07	1629	1629	1541	2085	1123	1604	1562.65	0.47	0	-14036	1688	1646	1618	1576	1548	1667	1597	132	481	500	1120	1	1	26343745	409	-2.22	3.19	12	0.54	-700.00	486.00	5578	20240125	-72.18	1420	20241202	9.30	5578	-72.18	20240125	1420	9.30	20241202	6400	-75.75	20240125	1420	9.30	20241202	0.01	N	321370	500	131 억	123154	N	N	N	N
21	20241227	131212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1544	-60	5	-3.74	197866482	126527	68.94	1629	1629	1541	2085	1123	1604	1563.83	0.47	0	-11175	1688	1646	1618	1576	1548	1667	1597	132	481	500	1120	1	1	26343745	407	-2.21	3.18	12	0.48	-700.00	486.00	5578	20240125	-72.32	1420	20241202	8.73	5578	-72.32	20240125	1420	8.73	20241202	6400	-75.88	20240125	1420	8.73	20241202	0.01	N	321370	500	131 억	123154	N	N	N	N
22	20241227	121214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1543	-61	5	-3.80	176221085	112529	61.31	1629	1629	1541	2085	1123	1604	1566.01	0.47	0	-9408	1688	1646	1618	1576	1548	1667	1597	132	481	500	1120	1	1	26343745	406	-2.20	3.17	12	0.43	-700.00	486.00	5578	20240125	-72.34	1420	20241202	8.66	5578	-72.34	20240125	1420	8.66	20241202	6400	-75.89	20240125	1420	8.66	20241202	0.01	N	321370	500	131 억	123154	N	N	N	N
23	20241227	111213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1560	-44	5	-2.74	146786565	93512	50.95	1629	1629	1549	2085	1123	1604	1569.71	0.47	0	-3820	1688	1646	1618	1576	1548	1667	1597	132	481	500	1120	1	1	26343745	411	-2.23	3.21	12	0.35	-700.00	486.00	5578	20240125	-72.03	1420	20241202	9.86	5578	-72.03	20240125	1420	9.86	20241202	6400	-75.62	20240125	1420	9.86	20241202	0.01	N	321370	500	131 억	123154	N	N	N	N
24	20241227	101211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1587	-17	5	-1.06	87605255	55554	30.27	1629	1629	1557	2085	1123	1604	1576.94	0.47	0	1695	1688	1646	1618	1576	1548	1667	1597	132	481	500	1120	1	1	26343745	418	-2.27	3.27	12	0.21	-700.00	486.00	5578	20240125	-71.55	1420	20241202	11.76	5578	-71.55	20240125	1420	11.76	20241202	6400	-75.20	20240125	1420	11.76	20241202	0.01	N	321370	500	131 억	123154	N	N	N	N
25	20241227	091217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1600	-4	5	-0.25	10244320	6365	3.47	1629	1629	1600	2085	1123	1604	1609.48	0.47	0	-1775	1688	1646	1618	1576	1548	1667	1597	132	481	500	1120	1	1	26343745	421	-2.29	3.29	12	0.02	-700.00	486.00	5578	20240125	-71.32	1420	20241202	12.68	5578	-71.32	20240125	1420	12.68	20241202	6400	-75.00	20240125	1420	12.68	20241202	0.01	N	321370	500	131 억	123154	N	N	N	N
26	20241226	161207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1604	10	2	0.63	296660104	183361	114.90	1594	1660	1590	2070	1116	1594	1617.93	0.47	0	-1422	1722	1658	1625	1561	1528	1641	1544	132	476	500	1110	1	1	26343745	423	-2.09	3.00	12	0.70	-768.00	534.00	5578	20240125	-71.24	1420	20241202	12.96	5578	-71.24	20240125	1420	12.96	20241202	6400	-74.94	20240125	1420	12.96	20241202	0.01	N	321370	500	131 억	124932	N	N	N	N
27	20241226	151204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1607	13	2	0.82	288750423	178428	111.81	1594	1660	1590	2070	1116	1594	1618.30	0.47	0	-1195	1722	1658	1625	1561	1528	1641	1544	132	476	500	1110	1	1	26343745	423	-2.09	3.01	12	0.68	-768.00	534.00	5578	20240125	-71.19	1420	20241202	13.17	5578	-71.19	20240125	1420	13.17	20241202	6400	-74.89	20240125	1420	13.17	20241202	0.01	N	321370	500	131 억	124932	N	N	N	N
28	20241226	141203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1610	16	2	1.00	278020585	171772	107.64	1594	1660	1590	2070	1116	1594	1618.54	0.47	0	-104	1722	1658	1625	1561	1528	1641	1544	132	476	500	1110	1	1	26343745	424	-2.10	3.01	12	0.65	-768.00	534.00	5578	20240125	-71.14	1420	20241202	13.38	5578	-71.14	20240125	1420	13.38	20241202	6400	-74.84	20240125	1420	13.38	20241202	0.01	N	321370	500	131 억	124932	N	N	N	N
29	20241226	131204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1618	24	2	1.51	248191580	153378	96.11	1594	1660	1590	2070	1116	1594	1618.17	0.47	0	1983	1722	1658	1625	1561	1528	1641	1544	132	476	500	1110	1	1	26343745	426	-2.11	3.03	12	0.58	-768.00	534.00	5578	20240125	-70.99	1420	20241202	13.94	5578	-70.99	20240125	1420	13.94	20241202	6400	-74.72	20240125	1420	13.94	20241202	0.01	N	321370	500	131 억	124932	N	N	N	N
30	20241226	121201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1606	12	2	0.75	231000687	142644	89.39	1594	1660	1590	2070	1116	1594	1619.42	0.47	0	-2231	1722	1658	1625	1561	1528	1641	1544	132	476	500	1110	1	1	26343745	423	-2.09	3.01	12	0.54	-768.00	534.00	5578	20240125	-71.21	1420	20241202	13.10	5578	-71.21	20240125	1420	13.10	20241202	6400	-74.91	20240125	1420	13.10	20241202	0.01	N	321370	500	131 억	124932	N	N	N	N
31	20241226	111200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1619	25	2	1.57	201851319	124400	77.95	1594	1660	1590	2070	1116	1594	1622.60	0.47	0	-2899	1722	1658	1625	1561	1528	1641	1544	132	476	500	1110	1	1	26343745	427	-2.11	3.03	12	0.47	-768.00	534.00	5578	20240125	-70.98	1420	20241202	14.01	5578	-70.98	20240125	1420	14.01	20241202	6400	-74.70	20240125	1420	14.01	20241202	0.01	N	321370	500	131 억	124932	N	N	N	N
32	20241226	101204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1650	56	2	3.51	150103688	92391	57.90	1594	1660	1590	2070	1116	1594	1624.66	0.47	0	-3307	1722	1658	1625	1561	1528	1641	1544	132	476	500	1110	1	1	26343745	435	-2.15	3.09	12	0.35	-768.00	534.00	5578	20240125	-70.42	1420	20241202	16.20	5578	-70.42	20240125	1420	16.20	20241202	6400	-74.22	20240125	1420	16.20	20241202	0.01	N	321370	500	131 억	124932	N	N	N	N
33	20241226	091205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1595	1	2	0.06	13927229	8715	5.46	1594	1610	1594	2070	1116	1594	1598.08	0.47	0	-1683	1722	1658	1625	1561	1528	1641	1544	132	476	500	1110	1	1	26343745	420	-2.08	2.99	12	0.03	-768.00	534.00	5578	20240125	-71.41	1420	20241202	12.32	5578	-71.41	20240125	1420	12.32	20241202	6400	-75.08	20240125	1420	12.32	20241202	0.01	N	321370	500	131 억	124932	N	N	N	N
34	20241224	161202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1594	-53	5	-3.22	256270676	159132	93.39	1670	1689	1592	2140	1153	1647	1610.51	0.53	0	-14980	1735	1690	1645	1600	1555	1713	1623	132	493	500	1150	1	1	26343745	420	-2.08	2.99	12	0.60	-768.00	534.00	5578	20240125	-71.42	1420	20241202	12.25	5578	-71.42	20240125	1420	12.25	20241202	6400	-75.09	20240125	1420	12.25	20241202	0.01	N	321370	500	131 억	139912	N	N	N	N
35	20241224	151202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1595	-52	5	-3.16	246225858	152835	89.70	1670	1689	1592	2140	1153	1647	1611.06	0.53	0	-12769	1735	1690	1645	1600	1555	1713	1623	132	493	500	1150	1	1	26343745	420	-2.08	2.99	12	0.58	-768.00	534.00	5578	20240125	-71.41	1420	20241202	12.32	5578	-71.41	20240125	1420	12.32	20241202	6400	-75.08	20240125	1420	12.32	20241202	0.01	N	321370	500	131 억	139912	N	N	N	N
36	20241224	141159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1597	-50	5	-3.04	204945563	126969	74.52	1670	1689	1597	2140	1153	1647	1614.14	0.53	0	-7270	1735	1690	1645	1600	1555	1713	1623	132	493	500	1150	1	1	26343745	421	-2.08	2.99	12	0.48	-768.00	534.00	5578	20240125	-71.37	1420	20241202	12.46	5578	-71.37	20240125	1420	12.46	20241202	6400	-75.05	20240125	1420	12.46	20241202	0.01	N	321370	500	131 억	139912	N	N	N	N
37	20241224	131200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1607	-40	5	-2.43	154893522	95681	56.15	1670	1689	1599	2140	1153	1647	1618.85	0.53	0	-5338	1735	1690	1645	1600	1555	1713	1623	132	493	500	1150	1	1	26343745	423	-2.09	3.01	12	0.36	-768.00	534.00	5578	20240125	-71.19	1420	20241202	13.17	5578	-71.19	20240125	1420	13.17	20241202	6400	-74.89	20240125	1420	13.17	20241202	0.01	N	321370	500	131 억	139912	N	N	N	N
38	20241224	121202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1603	-44	5	-2.67	137896600	85093	49.94	1670	1689	1599	2140	1153	1647	1620.54	0.53	0	-2053	1735	1690	1645	1600	1555	1713	1623	132	493	500	1150	1	1	26343745	422	-2.09	3.00	12	0.32	-768.00	534.00	5578	20240125	-71.26	1420	20241202	12.89	5578	-71.26	20240125	1420	12.89	20241202	6400	-74.95	20240125	1420	12.89	20241202	0.01	N	321370	500	131 억	139912	N	N	N	N
39	20241224	111202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1609	-38	5	-2.31	97178014	59663	35.02	1670	1689	1600	2140	1153	1647	1628.78	0.53	0	-6812	1735	1690	1645	1600	1555	1713	1623	132	493	500	1150	1	1	26343745	424	-2.10	3.01	12	0.23	-768.00	534.00	5578	20240125	-71.15	1420	20241202	13.31	5578	-71.15	20240125	1420	13.31	20241202	6400	-74.86	20240125	1420	13.31	20241202	0.01	N	321370	500	131 억	139912	N	N	N	N
40	20241224	101200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1627	-20	5	-1.21	45262540	27498	16.14	1670	1689	1624	2140	1153	1647	1646.03	0.53	0	-8749	1735	1690	1645	1600	1555	1713	1623	132	493	500	1150	1	1	26343745	429	-2.12	3.05	12	0.10	-768.00	534.00	5578	20240125	-70.83	1420	20241202	14.58	5578	-70.83	20240125	1420	14.58	20241202	6400	-74.58	20240125	1420	14.58	20241202	0.01	N	321370	500	131 억	139912	N	N	N	N
41	20241224	091207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1656	9	2	0.55	13092552	7871	4.62	1670	1689	1654	2140	1153	1647	1663.39	0.53	0	-2638	1735	1690	1645	1600	1555	1713	1623	132	493	500	1150	1	1	26343745	436	-2.16	3.10	12	0.03	-768.00	534.00	5578	20240125	-70.31	1420	20241202	16.62	5578	-70.31	20240125	1420	16.62	20241202	6400	-74.12	20240125	1420	16.62	20241202	0.01	N	321370	500	131 억	139912	N	N	N	N
42	20241223	161151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1647	35	2	2.17	275410819	167871	50.99	1644	1690	1600	2095	1129	1612	1640.59	0.48	0	14238	1814	1713	1662	1561	1510	1687	1535	132	483	500	1120	1	1	26343745	434	-2.14	3.08	12	0.64	-768.00	534.00	5578	20240125	-70.47	1420	20241202	15.99	5578	-70.47	20240125	1420	15.99	20241202	6400	-74.27	20240125	1420	15.99	20241202	0.00	N	321370	500	131 억	126105	N	N	N	N
43	20241223	151156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1661	49	2	3.04	266210450	162301	49.30	1644	1690	1600	2095	1129	1612	1640.23	0.48	0	13379	1814	1713	1662	1561	1510	1687	1535	132	483	500	1120	1	1	26343745	438	-2.16	3.11	12	0.62	-768.00	534.00	5578	20240125	-70.22	1420	20241202	16.97	5578	-70.22	20240125	1420	16.97	20241202	6400	-74.05	20240125	1420	16.97	20241202	0.00	N	321370	500	131 억	126105	N	N	N	N
44	20241223	141152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1641	29	2	1.80	224452751	137145	41.66	1644	1690	1600	2095	1129	1612	1636.61	0.48	0	9643	1814	1713	1662	1561	1510	1687	1535	132	483	500	1120	1	1	26343745	432	-2.14	3.07	12	0.52	-768.00	534.00	5578	20240125	-70.58	1420	20241202	15.56	5578	-70.58	20240125	1420	15.56	20241202	6400	-74.36	20240125	1420	15.56	20241202	0.00	N	321370	500	131 억	126105	N	N	N	N
45	20241223	131151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1630	18	2	1.12	195947944	119767	36.38	1644	1690	1600	2095	1129	1612	1636.08	0.48	0	2184	1814	1713	1662	1561	1510	1687	1535	132	483	500	1120	1	1	26343745	429	-2.12	3.05	12	0.45	-768.00	534.00	5578	20240125	-70.78	1420	20241202	14.79	5578	-70.78	20240125	1420	14.79	20241202	6400	-74.53	20240125	1420	14.79	20241202	0.00	N	321370	500	131 억	126105	N	N	N	N
46	20241223	121155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1636	24	2	1.49	163857772	99862	30.33	1644	1690	1600	2095	1129	1612	1640.84	0.48	0	2194	1814	1713	1662	1561	1510	1687	1535	132	483	500	1120	1	1	26343745	431	-2.13	3.06	12	0.38	-768.00	534.00	5578	20240125	-70.67	1420	20241202	15.21	5578	-70.67	20240125	1420	15.21	20241202	6400	-74.44	20240125	1420	15.21	20241202	0.00	N	321370	500	131 억	126105	N	N	N	N
47	20241223	111150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1644	32	2	1.99	137170028	83539	25.38	1644	1690	1600	2095	1129	1612	1641.99	0.48	0	5185	1814	1713	1662	1561	1510	1687	1535	132	483	500	1120	1	1	26343745	433	-2.14	3.08	12	0.32	-768.00	534.00	5578	20240125	-70.53	1420	20241202	15.77	5578	-70.53	20240125	1420	15.77	20241202	6400	-74.31	20240125	1420	15.77	20241202	0.00	N	321370	500	131 억	126105	N	N	N	N
48	20241223	101144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1671	59	2	3.66	108689999	66386	20.17	1644	1690	1600	2095	1129	1612	1637.24	0.48	0	8997	1814	1713	1662	1561	1510	1687	1535	132	483	500	1120	1	1	26343745	440	-2.18	3.13	12	0.25	-768.00	534.00	5578	20240125	-70.04	1420	20241202	17.68	5578	-70.04	20240125	1420	17.68	20241202	6400	-73.89	20240125	1420	17.68	20241202	0.00	N	321370	500	131 억	126105	N	N	N	N
49	20241223	091150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1600	-12	5	-0.74	42150387	25952	7.88	1644	1660	1600	2095	1129	1612	1624.17	0.48	0	75	1814	1713	1662	1561	1510	1687	1535	132	483	500	1120	1	1	26343745	421	-2.08	3.00	12	0.10	-768.00	534.00	5578	20240125	-71.32	1420	20241202	12.68	5578	-71.32	20240125	1420	12.68	20241202	6400	-75.00	20240125	1420	12.68	20241202	0.00	N	321370	500	131 억	126105	N	N	N	N
50	20241220	161145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1612	-125	5	-7.20	541133554	324029	63.13	1763	1763	1611	2255	1216	1737	1670.08	0.48	0	709	1883	1809	1745	1671	1607	1778	1640	132	518	500	1210	1	1	26343745	425	-2.10	3.02	12	1.23	-768.00	534.00	5578	20240125	-71.10	1420	20241202	13.52	5578	-71.10	20240125	1420	13.52	20241202	6400	-74.81	20240125	1420	13.52	20241202	0.03	N	321370	500	131 억	125223	N	N	N	N
51	20241220	151148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1614	-123	5	-7.08	524581313	313766	61.13	1763	1763	1612	2255	1216	1737	1671.88	0.48	0	160	1883	1809	1745	1671	1607	1778	1640	132	518	500	1210	1	1	26343745	425	-2.10	3.02	12	1.19	-768.00	534.00	5578	20240125	-71.06	1420	20241202	13.66	5578	-71.06	20240125	1420	13.66	20241202	6400	-74.78	20240125	1420	13.66	20241202	0.03	N	321370	500	131 억	125223	N	N	N	N
52	20241220	141146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1620	-117	5	-6.74	477759687	284804	55.49	1763	1763	1615	2255	1216	1737	1677.49	0.48	0	-210	1883	1809	1745	1671	1607	1778	1640	132	518	500	1210	1	1	26343745	427	-2.11	3.03	12	1.08	-768.00	534.00	5578	20240125	-70.96	1420	20241202	14.08	5578	-70.96	20240125	1420	14.08	20241202	6400	-74.69	20240125	1420	14.08	20241202	0.03	N	321370	500	131 억	125223	N	N	N	N
53	20241220	131145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1623	-114	5	-6.56	448067794	266478	51.92	1763	1763	1620	2255	1216	1737	1681.43	0.48	0	-264	1883	1809	1745	1671	1607	1778	1640	132	518	500	1210	1	1	26343745	428	-2.11	3.04	12	1.01	-768.00	534.00	5578	20240125	-70.90	1420	20241202	14.30	5578	-70.90	20240125	1420	14.30	20241202	6400	-74.64	20240125	1420	14.30	20241202	0.03	N	321370	500	131 억	125223	N	N	N	N
54	20241220	121144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1647	-90	5	-5.18	389826678	230765	44.96	1763	1763	1647	2255	1216	1737	1689.27	0.48	0	103	1883	1809	1745	1671	1607	1778	1640	132	518	500	1210	1	1	26343745	434	-2.14	3.08	12	0.88	-768.00	534.00	5578	20240125	-70.47	1420	20241202	15.99	5578	-70.47	20240125	1420	15.99	20241202	6400	-74.27	20240125	1420	15.99	20241202	0.03	N	321370	500	131 억	125223	N	N	N	N
55	20241220	111144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1668	-69	5	-3.97	333065095	196508	38.29	1763	1763	1651	2255	1216	1737	1694.91	0.48	0	-306	1883	1809	1745	1671	1607	1778	1640	132	518	500	1210	1	1	26343745	439	-2.17	3.12	12	0.75	-768.00	534.00	5578	20240125	-70.10	1420	20241202	17.46	5578	-70.10	20240125	1420	17.46	20241202	6400	-73.94	20240125	1420	17.46	20241202	0.03	N	321370	500	131 억	125223	N	N	N	N
56	20241220	101145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1693	-44	5	-2.53	197516345	115357	22.48	1763	1763	1681	2255	1216	1737	1712.21	0.48	0	-3770	1883	1809	1745	1671	1607	1778	1640	132	518	500	1210	1	1	26343745	446	-2.20	3.17	12	0.44	-768.00	534.00	5578	20240125	-69.65	1420	20241202	19.23	5578	-69.65	20240125	1420	19.23	20241202	6400	-73.55	20240125	1420	19.23	20241202	0.03	N	321370	500	131 억	125223	N	N	N	N
57	20241220	091146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1709	-28	5	-1.61	66453202	38660	7.53	1763	1763	1681	2255	1216	1737	1718.89	0.48	0	-8	1883	1809	1745	1671	1607	1778	1640	132	518	500	1210	1	1	26343745	450	-2.23	3.20	12	0.15	-768.00	534.00	5578	20240125	-69.36	1420	20241202	20.35	5578	-69.36	20240125	1420	20.35	20241202	6400	-73.30	20240125	1420	20.35	20241202	0.03	N	321370	500	131 억	125223	N	N	N	N
58	20241219	161141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1737	-72	5	-3.98	895075574	511321	41.52	1740	1819	1681	2350	1267	1809	1750.50	0.48	0	-1687	1924	1866	1785	1727	1646	1895	1756	132	541	500	1260	1	1	26343745	458	-2.26	3.25	12	1.94	-768.00	534.00	5578	20240125	-68.86	1420	20241202	22.32	5578	-68.86	20240125	1420	22.32	20241202	6400	-72.86	20240125	1420	22.32	20241202	0.00	N	321370	500	131 억	126752	N	N	N	N
59	20241219	151140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1727	-82	5	-4.53	883909764	504869	40.99	1740	1819	1681	2350	1267	1809	1750.74	0.48	0	-2527	1924	1866	1785	1727	1646	1895	1756	132	541	500	1260	1	1	26343745	455	-2.25	3.23	12	1.92	-768.00	534.00	5578	20240125	-69.04	1420	20241202	21.62	5578	-69.04	20240125	1420	21.62	20241202	6400	-73.02	20240125	1420	21.62	20241202	0.00	N	321370	500	131 억	126752	N	N	N	N
60	20241219	141141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1749	-60	5	-3.32	800988316	457048	37.11	1740	1819	1681	2350	1267	1809	1752.49	0.48	0	-3836	1924	1866	1785	1727	1646	1895	1756	132	541	500	1260	1	1	26343745	461	-2.28	3.28	12	1.73	-768.00	534.00	5578	20240125	-68.64	1420	20241202	23.17	5578	-68.64	20240125	1420	23.17	20241202	6400	-72.67	20240125	1420	23.17	20241202	0.00	N	321370	500	131 억	126752	N	N	N	N
61	20241219	131140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1750	-59	5	-3.26	720116580	411058	33.37	1740	1819	1681	2350	1267	1809	1751.83	0.48	0	11896	1924	1866	1785	1727	1646	1895	1756	132	541	500	1260	1	1	26343745	461	-2.28	3.28	12	1.56	-768.00	534.00	5578	20240125	-68.63	1420	20241202	23.24	5578	-68.63	20240125	1420	23.24	20241202	6400	-72.66	20240125	1420	23.24	20241202	0.00	N	321370	500	131 억	126752	N	N	N	N
62	20241219	121143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1753	-56	5	-3.10	684647485	390841	31.73	1740	1819	1681	2350	1267	1809	1751.69	0.48	0	7986	1924	1866	1785	1727	1646	1895	1756	132	541	500	1260	1	1	26343745	462	-2.28	3.28	12	1.48	-768.00	534.00	5578	20240125	-68.57	1420	20241202	23.45	5578	-68.57	20240125	1420	23.45	20241202	6400	-72.61	20240125	1420	23.45	20241202	0.00	N	321370	500	131 억	126752	N	N	N	N
63	20241219	111139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1735	-74	5	-4.09	638912285	364523	29.60	1740	1819	1681	2350	1267	1809	1752.70	0.48	0	11186	1924	1866	1785	1727	1646	1895	1756	132	541	500	1260	1	1	26343745	457	-2.26	3.25	12	1.38	-768.00	534.00	5578	20240125	-68.90	1420	20241202	22.18	5578	-68.90	20240125	1420	22.18	20241202	6400	-72.89	20240125	1420	22.18	20241202	0.00	N	321370	500	131 억	126752	N	N	N	N
64	20241219	101132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1753	-56	5	-3.10	474730267	270279	21.94	1740	1819	1681	2350	1267	1809	1756.40	0.48	0	31511	1924	1866	1785	1727	1646	1895	1756	132	541	500	1260	1	1	26343745	462	-2.28	3.28	12	1.03	-768.00	534.00	5578	20240125	-68.57	1420	20241202	23.45	5578	-68.57	20240125	1420	23.45	20241202	6400	-72.61	20240125	1420	23.45	20241202	0.00	N	321370	500	131 억	126752	N	N	N	N
65	20241219	091143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1712	-97	5	-5.36	105301022	61408	4.99	1740	1740	1681	2350	1267	1809	1714.39	0.48	0	14981	1924	1866	1785	1727	1646	1895	1756	132	541	500	1260	1	1	26343745	451	-2.23	3.21	12	0.23	-768.00	534.00	5578	20240125	-69.31	1420	20241202	20.56	5578	-69.31	20240125	1420	20.56	20241202	6400	-73.25	20240125	1420	20.56	20241202	0.00	N	321370	500	131 억	126752	N	N	N	N
66	20241218	161136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1809	-53	5	-2.85	2158345141	1224275	20.17	1750	1843	1704	2420	1304	1862	1762.90	0.25	0	64706	2272	2067	1774	1569	1276	2169	1671	132	558	500	1300	1	1	26343745	477	-2.36	3.39	12	4.65	-768.00	534.00	5578	20240125	-67.57	1420	20241202	27.39	5578	-67.57	20240125	1420	27.39	20241202	6400	-71.73	20240125	1420	27.39	20241202	0.00	N	321370	500	131 억	66015	N	N	N	N
67	20241218	151141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1783	-79	5	-4.24	2082389049	1182029	19.47	1750	1843	1704	2420	1304	1862	1761.71	0.25	0	64433	2272	2067	1774	1569	1276	2169	1671	132	558	500	1300	1	1	26343745	470	-2.32	3.34	12	4.49	-768.00	534.00	5578	20240125	-68.04	1420	20241202	25.56	5578	-68.04	20240125	1420	25.56	20241202	6400	-72.14	20240125	1420	25.56	20241202	0.00	N	321370	500	131 억	66015	N	N	N	N
68	20241218	141138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1773	-89	5	-4.78	1943234414	1104439	18.19	1750	1843	1704	2420	1304	1862	1759.48	0.25	0	73917	2272	2067	1774	1569	1276	2169	1671	132	558	500	1300	1	1	26343745	467	-2.31	3.32	12	4.19	-768.00	534.00	5578	20240125	-68.21	1420	20241202	24.86	5578	-68.21	20240125	1420	24.86	20241202	6400	-72.30	20240125	1420	24.86	20241202	0.00	N	321370	500	131 억	66015	N	N	N	N
69	20241218	131140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1807	-55	5	-2.95	1708354977	974733	16.05	1750	1843	1704	2420	1304	1862	1752.64	0.25	0	88917	2272	2067	1774	1569	1276	2169	1671	132	558	500	1300	1	1	26343745	476	-2.35	3.38	12	3.70	-768.00	534.00	5578	20240125	-67.60	1420	20241202	27.25	5578	-67.60	20240125	1420	27.25	20241202	6400	-71.77	20240125	1420	27.25	20241202	0.00	N	321370	500	131 억	66015	N	N	N	N
70	20241218	121132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1769	-93	5	-4.99	1478208774	846446	13.94	1750	1792	1704	2420	1304	1862	1746.37	0.25	0	60799	2272	2067	1774	1569	1276	2169	1671	132	558	500	1300	1	1	26343745	466	-2.30	3.31	12	3.21	-768.00	534.00	5578	20240125	-68.29	1420	20241202	24.58	5578	-68.29	20240125	1420	24.58	20241202	6400	-72.36	20240125	1420	24.58	20241202	0.00	N	321370	500	131 억	66015	N	N	N	N
71	20241218	111134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1746	-116	5	-6.23	1239342583	711235	11.71	1750	1792	1704	2420	1304	1862	1742.52	0.25	0	70072	2272	2067	1774	1569	1276	2169	1671	132	558	500	1300	1	1	26343745	460	-2.27	3.27	12	2.70	-768.00	534.00	5578	20240125	-68.70	1420	20241202	22.96	5578	-68.70	20240125	1420	22.96	20241202	6400	-72.72	20240125	1420	22.96	20241202	0.00	N	321370	500	131 억	66015	N	N	N	N
72	20241218	101139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1767	-95	5	-5.10	1024411796	588859	9.70	1750	1792	1704	2420	1304	1862	1739.66	0.25	0	74690	2272	2067	1774	1569	1276	2169	1671	132	558	500	1300	1	1	26343745	465	-2.30	3.31	12	2.24	-768.00	534.00	5578	20240125	-68.32	1420	20241202	24.44	5578	-68.32	20240125	1420	24.44	20241202	6400	-72.39	20240125	1420	24.44	20241202	0.00	N	321370	500	131 억	66015	N	N	N	N
73	20241218	091143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1742	-120	5	-6.44	484383168	276656	4.56	1750	1792	1736	2420	1304	1862	1750.85	0.25	0	81635	2272	2067	1774	1569	1276	2169	1671	132	558	500	1300	1	1	26343745	459	-2.27	3.26	12	1.05	-768.00	534.00	5578	20240125	-68.77	1420	20241202	22.68	5578	-68.77	20240125	1420	22.68	20241202	6400	-72.78	20240125	1420	22.68	20241202	0.00	N	321370	500	131 억	66015	N	N	N	N
74	20241217	161134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1862	298	2	19.05	10543526602	5823177	1195.73	1561	1979	1481	2030	1095	1564	1810.41	0.55	0	-80946	1784	1674	1619	1509	1454	1646	1481	132	466	500	1090	1	1	26343745	491	-2.42	3.49	12	22.10	-768.00	534.00	5578	20240125	-66.62	1420	20241202	31.13	5578	-66.62	20240125	1420	31.13	20241202	6400	-70.91	20240125	1420	31.13	20241202	0.01	N	321370	500	131 억	144646	N	Y	N	N
75	20241217	151138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1827	263	2	16.82	9958133959	5505586	1130.51	1561	1979	1481	2030	1095	1564	1808.74	0.55	0	-90727	1784	1674	1619	1509	1454	1646	1481	132	466	500	1090	1	1	26343745	481	-2.38	3.42	12	20.90	-768.00	534.00	5578	20240125	-67.25	1420	20241202	28.66	5578	-67.25	20240125	1420	28.66	20241202	6400	-71.45	20240125	1420	28.66	20241202	0.01	N	321370	500	131 억	144646	N	N	N	N
76	20241217	141129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1653	89	2	5.69	1698345570	1070044	219.72	1561	1700	1481	2030	1095	1564	1587.17	0.55	0	42421	1784	1674	1619	1509	1454	1646	1481	132	466	500	1090	1	1	26343745	435	-2.15	3.10	12	4.06	-768.00	534.00	5578	20240125	-70.37	1420	20241202	16.41	5578	-70.37	20240125	1420	16.41	20241202	6400	-74.17	20240125	1420	16.41	20241202	0.01	N	321370	500	131 억	144646	N	N	N	N
77	20241217	131125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1486	-78	5	-4.99	435602045	288364	59.21	1561	1590	1481	2030	1095	1564	1510.59	0.55	0	14812	1784	1674	1619	1509	1454	1646	1481	132	466	500	1090	1	1	26343745	391	-1.93	2.78	12	1.09	-768.00	534.00	5578	20240125	-73.36	1420	20241202	4.65	5578	-73.36	20240125	1420	4.65	20241202	6400	-76.78	20240125	1420	4.65	20241202	0.01	N	321370	500	131 억	144646	N	N	N	N
78	20241217	121056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1490	-74	5	-4.73	370534547	244613	50.23	1561	1590	1490	2030	1095	1564	1514.77	0.55	0	22874	1784	1674	1619	1509	1454	1646	1481	132	466	500	1090	1	1	26343745	393	-1.94	2.79	12	0.93	-768.00	534.00	5578	20240125	-73.29	1420	20241202	4.93	5578	-73.29	20240125	1420	4.93	20241202	6400	-76.72	20240125	1420	4.93	20241202	0.01	N	321370	500	131 억	144646	N	N	N	N
79	20241217	111113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1507	-57	5	-3.64	230505615	151157	31.04	1561	1590	1499	2030	1095	1564	1524.92	0.55	0	20463	1784	1674	1619	1509	1454	1646	1481	132	466	500	1090	1	1	26343745	397	-1.96	2.82	12	0.57	-768.00	534.00	5578	20240125	-72.98	1420	20241202	6.13	5578	-72.98	20240125	1420	6.13	20241202	6400	-76.45	20240125	1420	6.13	20241202	0.01	N	321370	500	131 억	144646	N	N	N	N
80	20241217	101120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1521	-43	5	-2.75	185290269	121285	24.90	1561	1590	1499	2030	1095	1564	1527.71	0.55	0	23295	1784	1674	1619	1509	1454	1646	1481	132	466	500	1090	1	1	26343745	401	-1.98	2.85	12	0.46	-768.00	534.00	5578	20240125	-72.73	1420	20241202	7.11	5578	-72.73	20240125	1420	7.11	20241202	6400	-76.23	20240125	1420	7.11	20241202	0.01	N	321370	500	131 억	144646	N	N	N	N
81	20241217	091136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1561	-3	5	-0.19	44129521	28447	5.84	1561	1590	1533	2030	1095	1564	1551.26	0.55	0	543	1784	1674	1619	1509	1454	1646	1481	132	466	500	1090	1	1	26343745	411	-2.03	2.92	12	0.11	-768.00	534.00	5578	20240125	-72.02	1420	20241202	9.93	5578	-72.02	20240125	1420	9.93	20241202	6400	-75.61	20240125	1420	9.93	20241202	0.01	N	321370	500	131 억	144646	N	N	N	N
82	20241216	161126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1564	-108	5	-6.46	782185099	481868	65.23	1729	1729	1564	2170	1171	1672	1623.53	0.76	0	-55372	1802	1737	1664	1599	1526	1769	1631	132	498	500	1170	1	1	26343745	412	-2.04	2.93	12	1.83	-768.00	534.00	5578	20240125	-71.96	1420	20241202	10.14	5578	-71.96	20240125	1420	10.14	20241202	6400	-75.56	20240125	1420	10.14	20241202	0.01	N	321370	500	131 억	199493	N	N	N	N
83	20241216	151136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1573	-99	5	-5.92	743845221	457402	61.92	1729	1729	1566	2170	1171	1672	1626.24	0.76	0	-53651	1802	1737	1664	1599	1526	1769	1631	132	498	500	1170	1	1	26343745	414	-2.05	2.95	12	1.74	-768.00	534.00	5578	20240125	-71.80	1420	20241202	10.77	5578	-71.80	20240125	1420	10.77	20241202	6400	-75.42	20240125	1420	10.77	20241202	0.01	N	321370	500	131 억	199493	N	N	N	N
84	20241216	141134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1590	-82	5	-4.90	689924657	423188	57.28	1729	1729	1566	2170	1171	1672	1630.30	0.76	0	-51501	1802	1737	1664	1599	1526	1769	1631	132	498	500	1170	1	1	26343745	419	-2.07	2.98	12	1.61	-768.00	534.00	5578	20240125	-71.50	1420	20241202	11.97	5578	-71.50	20240125	1420	11.97	20241202	6400	-75.16	20240125	1420	11.97	20241202	0.01	N	321370	500	131 억	199493	N	N	N	N
85	20241216	131136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1577	-95	5	-5.68	598033641	364919	49.40	1729	1729	1577	2170	1171	1672	1638.81	0.76	0	-32374	1802	1737	1664	1599	1526	1769	1631	132	498	500	1170	1	1	26343745	415	-2.05	2.95	12	1.39	-768.00	534.00	5578	20240125	-71.73	1420	20241202	11.06	5578	-71.73	20240125	1420	11.06	20241202	6400	-75.36	20240125	1420	11.06	20241202	0.01	N	321370	500	131 억	199493	N	N	N	N
86	20241216	121134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1597	-75	5	-4.49	474217641	286922	38.84	1729	1729	1584	2170	1171	1672	1652.78	0.76	0	-17345	1802	1737	1664	1599	1526	1769	1631	132	498	500	1170	1	1	26343745	421	-2.08	2.99	12	1.09	-768.00	534.00	5578	20240125	-71.37	1420	20241202	12.46	5578	-71.37	20240125	1420	12.46	20241202	6400	-75.05	20240125	1420	12.46	20241202	0.01	N	321370	500	131 억	199493	N	N	N	N
87	20241216	111134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1620	-52	5	-3.11	389419219	233825	31.65	1729	1729	1593	2170	1171	1672	1665.43	0.76	0	-20374	1802	1737	1664	1599	1526	1769	1631	132	498	500	1170	1	1	26343745	427	-2.11	3.03	12	0.89	-768.00	534.00	5578	20240125	-70.96	1420	20241202	14.08	5578	-70.96	20240125	1420	14.08	20241202	6400	-74.69	20240125	1420	14.08	20241202	0.01	N	321370	500	131 억	199493	N	N	N	N
88	20241216	101135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1606	-66	5	-3.95	304156935	180804	24.47	1729	1729	1602	2170	1171	1672	1682.25	0.76	0	139	1802	1737	1664	1599	1526	1769	1631	132	498	500	1170	1	1	26343745	423	-2.09	3.01	12	0.69	-768.00	534.00	5578	20240125	-71.21	1420	20241202	13.10	5578	-71.21	20240125	1420	13.10	20241202	6400	-74.91	20240125	1420	13.10	20241202	0.01	N	321370	500	131 억	199493	N	N	N	N
89	20241216	091135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1677	5	2	0.30	183076968	107196	14.51	1729	1729	1675	2170	1171	1672	1707.87	0.76	0	-3270	1802	1737	1664	1599	1526	1769	1631	132	498	500	1170	1	1	26343745	442	-2.18	3.14	12	0.41	-768.00	534.00	5578	20240125	-69.94	1420	20241202	18.10	5578	-69.94	20240125	1420	18.10	20241202	6400	-73.80	20240125	1420	18.10	20241202	0.01	N	321370	500	131 억	199493	N	N	N	N
90	20241213	161126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1672	81	2	5.09	1221448902	729130	276.93	1604	1729	1591	2065	1114	1591	1675.22	0.85	0	-24062	1727	1659	1621	1553	1515	1640	1534	132	474	500	1110	1	1	26343745	440	-2.18	3.13	12	2.77	-768.00	534.00	5578	20240125	-70.03	1420	20241202	17.75	5578	-70.03	20240125	1420	17.75	20241202	6400	-73.88	20240125	1420	17.75	20241202	0.01	N	321370	500	131 억	223483	N	N	N	N
91	20241213	151132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1652	61	2	3.83	1164256455	694913	263.94	1604	1729	1591	2065	1114	1591	1675.40	0.85	0	-36939	1727	1659	1621	1553	1515	1640	1534	132	474	500	1110	1	1	26343745	435	-2.15	3.09	12	2.64	-768.00	534.00	5578	20240125	-70.38	1420	20241202	16.34	5578	-70.38	20240125	1420	16.34	20241202	6400	-74.19	20240125	1420	16.34	20241202	0.01	N	321370	500	131 억	223483	N	N	N	N
92	20241213	141131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1668	77	2	4.84	1095990589	653639	248.26	1604	1729	1591	2065	1114	1591	1676.75	0.85	0	-44264	1727	1659	1621	1553	1515	1640	1534	132	474	500	1110	1	1	26343745	439	-2.17	3.12	12	2.48	-768.00	534.00	5578	20240125	-70.10	1420	20241202	17.46	5578	-70.10	20240125	1420	17.46	20241202	6400	-73.94	20240125	1420	17.46	20241202	0.01	N	321370	500	131 억	223483	N	N	N	N
93	20241213	131132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1671	80	2	5.03	1070654012	638424	242.48	1604	1729	1591	2065	1114	1591	1677.03	0.85	0	-41328	1727	1659	1621	1553	1515	1640	1534	132	474	500	1110	1	1	26343745	440	-2.18	3.13	12	2.42	-768.00	534.00	5578	20240125	-70.04	1420	20241202	17.68	5578	-70.04	20240125	1420	17.68	20241202	6400	-73.89	20240125	1420	17.68	20241202	0.01	N	321370	500	131 억	223483	N	N	N	N
94	20241213	121132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1649	58	2	3.65	1045367056	623237	236.71	1604	1729	1591	2065	1114	1591	1677.32	0.85	0	-43716	1727	1659	1621	1553	1515	1640	1534	132	474	500	1110	1	1	26343745	434	-2.15	3.09	12	2.37	-768.00	534.00	5578	20240125	-70.44	1420	20241202	16.13	5578	-70.44	20240125	1420	16.13	20241202	6400	-74.23	20240125	1420	16.13	20241202	0.01	N	321370	500	131 억	223483	N	N	N	N
95	20241213	111130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1657	66	2	4.15	986010379	587362	223.09	1604	1729	1591	2065	1114	1591	1678.71	0.85	0	-35827	1727	1659	1621	1553	1515	1640	1534	132	474	500	1110	1	1	26343745	437	-2.16	3.10	12	2.23	-768.00	534.00	5578	20240125	-70.29	1420	20241202	16.69	5578	-70.29	20240125	1420	16.69	20241202	6400	-74.11	20240125	1420	16.69	20241202	0.01	N	321370	500	131 억	223483	N	N	N	N
96	20241213	101123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1678	87	2	5.47	880017637	523519	198.84	1604	1729	1591	2065	1114	1591	1680.97	0.85	0	-35326	1727	1659	1621	1553	1515	1640	1534	132	474	500	1110	1	1	26343745	442	-2.18	3.14	12	1.99	-768.00	534.00	5578	20240125	-69.92	1420	20241202	18.17	5578	-69.92	20240125	1420	18.17	20241202	6400	-73.78	20240125	1420	18.17	20241202	0.01	N	321370	500	131 억	223483	N	N	N	N
97	20241213	091125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1620	29	2	1.82	83792371	51766	19.66	1604	1640	1591	2065	1114	1591	1618.68	0.85	0	-10654	1727	1659	1621	1553	1515	1640	1534	132	474	500	1110	1	1	26343745	427	-2.11	3.03	12	0.20	-768.00	534.00	5578	20240125	-70.96	1420	20241202	14.08	5578	-70.96	20240125	1420	14.08	20241202	6400	-74.69	20240125	1420	14.08	20241202	0.01	N	321370	500	131 억	223483	N	N	N	N
98	20241212	161130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1591	-76	5	-4.56	424550530	262517	110.87	1667	1689	1583	2165	1167	1667	1617.35	0.60	0	65246	1801	1734	1658	1591	1515	1767	1624	132	498	500	1160	1	1	26343745	419	-2.07	2.98	12	1.00	-768.00	534.00	5578	20240125	-71.48	1420	20241202	12.04	5578	-71.48	20240125	1420	12.04	20241202	6400	-75.14	20240125	1420	12.04	20241202	0.01	N	321370	500	131 억	158237	N	N	N	N
99	20241212	151124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1602	-65	5	-3.90	371689310	229456	96.91	1667	1689	1583	2165	1167	1667	1619.87	0.60	0	34538	1801	1734	1658	1591	1515	1767	1624	132	498	500	1160	1	1	26343745	422	-2.09	3.00	12	0.87	-768.00	534.00	5578	20240125	-71.28	1420	20241202	12.82	5578	-71.28	20240125	1420	12.82	20241202	6400	-74.97	20240125	1420	12.82	20241202	0.01	N	321370	500	131 억	158237	N	N	N	N
100	20241212	141122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1610	-57	5	-3.42	259546825	159632	67.42	1667	1689	1583	2165	1167	1667	1625.91	0.60	0	15937	1801	1734	1658	1591	1515	1767	1624	132	498	500	1160	1	1	26343745	424	-2.10	3.01	12	0.61	-768.00	534.00	5578	20240125	-71.14	1420	20241202	13.38	5578	-71.14	20240125	1420	13.38	20241202	6400	-74.84	20240125	1420	13.38	20241202	0.01	N	321370	500	131 억	158237	N	N	N	N
101	20241212	131110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1590	-77	5	-4.62	235263765	144454	61.01	1667	1689	1583	2165	1167	1667	1628.64	0.60	0	14094	1801	1734	1658	1591	1515	1767	1624	132	498	500	1160	1	1	26343745	419	-2.07	2.98	12	0.55	-768.00	534.00	5578	20240125	-71.50	1420	20241202	11.97	5578	-71.50	20240125	1420	11.97	20241202	6400	-75.16	20240125	1420	11.97	20241202	0.01	N	321370	500	131 억	158237	N	N	N	N
102	20241212	121104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1586	-81	5	-4.86	198063161	121061	51.13	1667	1689	1586	2165	1167	1667	1636.06	0.60	0	14962	1801	1734	1658	1591	1515	1767	1624	132	498	500	1160	1	1	26343745	418	-2.07	2.97	12	0.46	-768.00	534.00	5578	20240125	-71.57	1420	20241202	11.69	5578	-71.57	20240125	1420	11.69	20241202	6400	-75.22	20240125	1420	11.69	20241202	0.01	N	321370	500	131 억	158237	N	N	N	N
103	20241212	111116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1630	-37	5	-2.22	144030509	87417	36.92	1667	1689	1614	2165	1167	1667	1647.63	0.60	0	17535	1801	1734	1658	1591	1515	1767	1624	132	498	500	1160	1	1	26343745	429	-2.12	3.05	12	0.33	-768.00	534.00	5578	20240125	-70.78	1420	20241202	14.79	5578	-70.78	20240125	1420	14.79	20241202	6400	-74.53	20240125	1420	14.79	20241202	0.01	N	321370	500	131 억	158237	N	N	N	N
104	20241212	101113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1630	-37	5	-2.22	117765235	71249	30.09	1667	1689	1625	2165	1167	1667	1652.87	0.60	0	11086	1801	1734	1658	1591	1515	1767	1624	132	498	500	1160	1	1	26343745	429	-2.12	3.05	12	0.27	-768.00	534.00	5578	20240125	-70.78	1420	20241202	14.79	5578	-70.78	20240125	1420	14.79	20241202	6400	-74.53	20240125	1420	14.79	20241202	0.01	N	321370	500	131 억	158237	N	N	N	N
105	20241212	091123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1684	17	2	1.02	30751423	18622	7.86	1667	1689	1640	2165	1167	1667	1651.35	0.60	0	8455	1801	1734	1658	1591	1515	1767	1624	132	498	500	1160	1	1	26343745	444	-2.19	3.15	12	0.07	-768.00	534.00	5578	20240125	-69.81	1420	20241202	18.59	5578	-69.81	20240125	1420	18.59	20241202	6400	-73.69	20240125	1420	18.59	20241202	0.01	N	321370	500	131 억	158237	N	N	N	N
106	20241211	161117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1667	14	2	0.85	396009966	236256	89.06	1653	1725	1582	2145	1158	1653	1676.21	0.41	0	49411	1782	1717	1594	1529	1406	1750	1562	132	492	500	1150	1	1	26343745	439	-2.17	3.12	12	0.90	-768.00	534.00	5578	20240125	-70.11	1420	20241202	17.39	5578	-70.11	20240125	1420	17.39	20241202	6400	-73.95	20240125	1420	17.39	20241202	0.01	N	321370	500	131 억	108981	N	N	N	N
107	20241211	151045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1655	2	2	0.12	358065562	213385	80.44	1653	1725	1582	2145	1158	1653	1678.03	0.41	0	47532	1782	1717	1594	1529	1406	1750	1562	132	492	500	1150	1	1	26343745	436	-2.15	3.10	12	0.81	-768.00	534.00	5578	20240125	-70.33	1420	20241202	16.55	5578	-70.33	20240125	1420	16.55	20241202	6400	-74.14	20240125	1420	16.55	20241202	0.01	N	321370	500	131 억	108981	N	N	N	N
108	20241211	141125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1669	16	2	0.97	286645087	170442	64.25	1653	1725	1582	2145	1158	1653	1681.77	0.41	0	33860	1782	1717	1594	1529	1406	1750	1562	132	492	500	1150	1	1	26343745	440	-2.17	3.13	12	0.65	-768.00	534.00	5578	20240125	-70.08	1420	20241202	17.54	5578	-70.08	20240125	1420	17.54	20241202	6400	-73.92	20240125	1420	17.54	20241202	0.01	N	321370	500	131 억	108981	N	N	N	N
109	20241211	131126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1697	44	2	2.66	251855065	149746	56.45	1653	1725	1582	2145	1158	1653	1681.88	0.41	0	37063	1782	1717	1594	1529	1406	1750	1562	132	492	500	1150	1	1	26343745	447	-2.21	3.18	12	0.57	-768.00	534.00	5578	20240125	-69.58	1420	20241202	19.51	5578	-69.58	20240125	1420	19.51	20241202	6400	-73.48	20240125	1420	19.51	20241202	0.01	N	321370	500	131 억	108981	N	N	N	N
110	20241211	121128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1673	20	2	1.21	233994282	139158	52.46	1653	1725	1582	2145	1158	1653	1681.50	0.41	0	39729	1782	1717	1594	1529	1406	1750	1562	132	492	500	1150	1	1	26343745	441	-2.18	3.13	12	0.53	-768.00	534.00	5578	20240125	-70.01	1420	20241202	17.82	5578	-70.01	20240125	1420	17.82	20241202	6400	-73.86	20240125	1420	17.82	20241202	0.01	N	321370	500	131 억	108981	N	N	N	N
111	20241211	111123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1680	27	2	1.63	212819802	126554	47.70	1653	1725	1582	2145	1158	1653	1681.65	0.41	0	38479	1782	1717	1594	1529	1406	1750	1562	132	492	500	1150	1	1	26343745	443	-2.19	3.15	12	0.48	-768.00	534.00	5578	20240125	-69.88	1420	20241202	18.31	5578	-69.88	20240125	1420	18.31	20241202	6400	-73.75	20240125	1420	18.31	20241202	0.01	N	321370	500	131 억	108981	N	N	N	N
112	20241211	101124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1675	22	2	1.33	140116971	83453	31.46	1653	1725	1582	2145	1158	1653	1678.99	0.41	0	26909	1782	1717	1594	1529	1406	1750	1562	132	492	500	1150	1	1	26343745	441	-2.18	3.14	12	0.32	-768.00	534.00	5578	20240125	-69.97	1420	20241202	17.96	5578	-69.97	20240125	1420	17.96	20241202	6400	-73.83	20240125	1420	17.96	20241202	0.01	N	321370	500	131 억	108981	N	N	N	N
113	20241211	091129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1658	5	2	0.30	18520105	11287	4.25	1653	1679	1582	2145	1158	1653	1640.84	0.41	0	129	1782	1717	1594	1529	1406	1750	1562	132	492	500	1150	1	1	26343745	437	-2.16	3.10	12	0.04	-768.00	534.00	5578	20240125	-70.28	1420	20241202	16.76	5578	-70.28	20240125	1420	16.76	20241202	6400	-74.09	20240125	1420	16.76	20241202	0.01	N	321370	500	131 억	108981	N	N	N	N
114	20241210	161113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1653	130	2	8.54	423912570	264736	66.78	1527	1659	1471	1979	1067	1523	1601.25	0.24	0	44372	1805	1663	1558	1416	1311	1611	1364	132	456	500	1060	1	1	26343745	435	-2.15	3.10	12	1.00	-768.00	534.00	5578	20240125	-70.37	1420	20241202	16.41	5578	-70.37	20240125	1420	16.41	20241202	6400	-74.17	20240125	1420	16.41	20241202	0.01	N	321370	500	131 억	64460	N	N	N	N
115	20241210	151116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1637	114	2	7.49	408625541	255483	64.45	1527	1659	1471	1979	1067	1523	1599.42	0.24	0	43991	1805	1663	1558	1416	1311	1611	1364	132	456	500	1060	1	1	26343745	431	-2.13	3.07	12	0.97	-768.00	534.00	5578	20240125	-70.65	1420	20241202	15.28	5578	-70.65	20240125	1420	15.28	20241202	6400	-74.42	20240125	1420	15.28	20241202	0.01	N	321370	500	131 억	64460	N	N	N	N
116	20241210	141116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1632	109	2	7.16	328272999	206371	52.06	1527	1657	1471	1979	1067	1523	1590.69	0.24	0	22190	1805	1663	1558	1416	1311	1611	1364	132	456	500	1060	1	1	26343745	430	-2.12	3.06	12	0.78	-768.00	534.00	5578	20240125	-70.74	1420	20241202	14.93	5578	-70.74	20240125	1420	14.93	20241202	6400	-74.50	20240125	1420	14.93	20241202	0.01	N	321370	500	131 억	64460	N	N	N	N
117	20241210	131118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1639	116	2	7.62	275274895	174132	43.93	1527	1644	1471	1979	1067	1523	1580.84	0.24	0	20340	1805	1663	1558	1416	1311	1611	1364	132	456	500	1060	1	1	26343745	432	-2.13	3.07	12	0.66	-768.00	534.00	5578	20240125	-70.62	1420	20241202	15.42	5578	-70.62	20240125	1420	15.42	20241202	6400	-74.39	20240125	1420	15.42	20241202	0.01	N	321370	500	131 억	64460	N	N	N	N
118	20241210	121116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1611	88	2	5.78	246672542	156478	39.47	1527	1644	1471	1979	1067	1523	1576.40	0.24	0	16904	1805	1663	1558	1416	1311	1611	1364	132	456	500	1060	1	1	26343745	424	-2.10	3.02	12	0.59	-768.00	534.00	5578	20240125	-71.12	1420	20241202	13.45	5578	-71.12	20240125	1420	13.45	20241202	6400	-74.83	20240125	1420	13.45	20241202	0.01	N	321370	500	131 억	64460	N	N	N	N
119	20241210	111115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1590	67	2	4.40	159255253	102153	25.77	1527	1600	1471	1979	1067	1523	1558.99	0.24	0	16235	1805	1663	1558	1416	1311	1611	1364	132	456	500	1060	1	1	26343745	419	-2.07	2.98	12	0.39	-768.00	534.00	5578	20240125	-71.50	1420	20241202	11.97	5578	-71.50	20240125	1420	11.97	20241202	6400	-75.16	20240125	1420	11.97	20241202	0.01	N	321370	500	131 억	64460	N	N	N	N
120	20241210	101116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1578	55	2	3.61	121471862	78340	19.76	1527	1580	1471	1979	1067	1523	1550.57	0.24	0	14122	1805	1663	1558	1416	1311	1611	1364	132	456	500	1060	1	1	26343745	416	-2.05	2.96	12	0.30	-768.00	534.00	5578	20240125	-71.71	1420	20241202	11.13	5578	-71.71	20240125	1420	11.13	20241202	6400	-75.34	20240125	1420	11.13	20241202	0.01	N	321370	500	131 억	64460	N	N	N	N
121	20241210	091123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1533	10	2	0.66	47504967	30983	7.82	1527	1580	1471	1979	1067	1523	1533.26	0.24	0	8718	1805	1663	1558	1416	1311	1611	1364	132	456	500	1060	1	1	26343745	404	-2.00	2.87	12	0.12	-768.00	534.00	5578	20240125	-72.52	1420	20241202	7.96	5578	-72.52	20240125	1420	7.96	20241202	6400	-76.05	20240125	1420	7.96	20241202	0.01	N	321370	500	131 억	64460	N	N	N	N
122	20241209	161112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1523	-198	5	-11.50	604406349	390737	79.22	1602	1700	1453	2235	1205	1721	1546.90	0.12	0	35901	1976	1848	1782	1654	1588	1815	1621	132	514	500	1200	1	1	26343745	401	-1.98	2.85	12	1.48	-768.00	534.00	5578	20240125	-72.70	1420	20241202	7.25	5578	-72.70	20240125	1420	7.25	20241202	6400	-76.20	20240125	1420	7.25	20241202	0.01	N	321370	500	131 억	30360	N	N	N	N
123	20241209	151114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1546	-175	5	-10.17	583301373	376919	76.42	1602	1700	1453	2235	1205	1721	1547.55	0.12	0	35383	1976	1848	1782	1654	1588	1815	1621	132	514	500	1200	1	1	26343745	407	-2.01	2.90	12	1.43	-768.00	534.00	5578	20240125	-72.28	1420	20241202	8.87	5578	-72.28	20240125	1420	8.87	20241202	6400	-75.84	20240125	1420	8.87	20241202	0.01	N	321370	500	131 억	30360	N	N	N	N
124	20241209	141114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1503	-218	5	-12.67	509202171	328813	66.66	1602	1700	1453	2235	1205	1721	1548.60	0.12	0	35031	1976	1848	1782	1654	1588	1815	1621	132	514	500	1200	1	1	26343745	396	-1.96	2.81	12	1.25	-768.00	534.00	5578	20240125	-73.05	1420	20241202	5.85	5578	-73.05	20240125	1420	5.85	20241202	6400	-76.52	20240125	1420	5.85	20241202	0.01	N	321370	500	131 억	30360	N	N	N	N
125	20241209	131118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1484	-237	5	-13.77	470874995	303215	61.47	1602	1700	1453	2235	1205	1721	1552.93	0.12	0	32268	1976	1848	1782	1654	1588	1815	1621	132	514	500	1200	1	1	26343745	391	-1.93	2.78	12	1.15	-768.00	534.00	5578	20240125	-73.40	1420	20241202	4.51	5578	-73.40	20240125	1420	4.51	20241202	6400	-76.81	20240125	1420	4.51	20241202	0.01	N	321370	500	131 억	30360	N	N	N	N
126	20241209	121113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1475	-246	5	-14.29	398984057	254465	51.59	1602	1700	1453	2235	1205	1721	1567.93	0.12	0	21005	1976	1848	1782	1654	1588	1815	1621	132	514	500	1200	1	1	26343745	389	-1.92	2.76	12	0.97	-768.00	534.00	5578	20240125	-73.56	1420	20241202	3.87	5578	-73.56	20240125	1420	3.87	20241202	6400	-76.95	20240125	1420	3.87	20241202	0.01	N	321370	500	131 억	30360	N	N	N	N
127	20241209	111114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1534	-187	5	-10.87	287367751	180460	36.59	1602	1700	1530	2235	1205	1721	1592.41	0.12	0	15750	1976	1848	1782	1654	1588	1815	1621	132	514	500	1200	1	1	26343745	404	-2.00	2.87	12	0.69	-768.00	534.00	5578	20240125	-72.50	1420	20241202	8.03	5578	-72.50	20240125	1420	8.03	20241202	6400	-76.03	20240125	1420	8.03	20241202	0.01	N	321370	500	131 억	30360	N	N	N	N
128	20241209	101111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1592	-129	5	-7.50	207753505	129302	26.21	1602	1700	1577	2235	1205	1721	1606.72	0.12	0	14135	1976	1848	1782	1654	1588	1815	1621	132	514	500	1200	1	1	26343745	419	-2.07	2.98	12	0.49	-768.00	534.00	5578	20240125	-71.46	1420	20241202	12.11	5578	-71.46	20240125	1420	12.11	20241202	6400	-75.12	20240125	1420	12.11	20241202	0.01	N	321370	500	131 억	30360	N	N	N	N
129	20241209	091105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1625	-96	5	-5.58	100182996	61963	12.56	1602	1700	1602	2235	1205	1721	1616.80	0.12	0	20313	1976	1848	1782	1654	1588	1815	1621	132	514	500	1200	1	1	26343745	428	-2.12	3.04	12	0.24	-768.00	534.00	5578	20240125	-70.87	1420	20241202	14.44	5578	-70.87	20240125	1420	14.44	20241202	6400	-74.61	20240125	1420	14.44	20241202	0.01	N	321370	500	131 억	30360	N	N	N	N
130	20241206	161104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1721	-145	5	-7.77	873353716	492688	81.02	1890	1910	1716	2425	1307	1866	1772.64	0.21	0	-25733	2044	1954	1887	1797	1730	1921	1764	132	559	500	1300	1	1	26343745	453	-2.24	3.22	12	1.87	-768.00	534.00	5578	20240125	-69.15	1420	20241202	21.20	5578	-69.15	20240125	1420	21.20	20241202	6400	-73.11	20240125	1420	21.20	20241202	0.01	N	321370	500	131 억	55793	N	N	N	N
131	20241206	151108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1721	-145	5	-7.77	833241191	469375	77.18	1890	1910	1716	2425	1307	1866	1775.21	0.21	0	-23614	2044	1954	1887	1797	1730	1921	1764	132	559	500	1300	1	1	26343745	453	-2.24	3.22	12	1.78	-768.00	534.00	5578	20240125	-69.15	1420	20241202	21.20	5578	-69.15	20240125	1420	21.20	20241202	6400	-73.11	20240125	1420	21.20	20241202	0.01	N	321370	500	131 억	55793	N	N	N	N
132	20241206	141105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1721	-145	5	-7.77	726514422	407687	67.04	1890	1910	1716	2425	1307	1866	1782.04	0.21	0	-22149	2044	1954	1887	1797	1730	1921	1764	132	559	500	1300	1	1	26343745	453	-2.24	3.22	12	1.55	-768.00	534.00	5578	20240125	-69.15	1420	20241202	21.20	5578	-69.15	20240125	1420	21.20	20241202	6400	-73.11	20240125	1420	21.20	20241202	0.01	N	321370	500	131 억	55793	N	N	N	N
133	20241206	131106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1723	-143	5	-7.66	691113610	387123	63.66	1890	1910	1716	2425	1307	1866	1785.26	0.21	0	-23650	2044	1954	1887	1797	1730	1921	1764	132	559	500	1300	1	1	26343745	454	-2.24	3.23	12	1.47	-768.00	534.00	5578	20240125	-69.11	1420	20241202	21.34	5578	-69.11	20240125	1420	21.34	20241202	6400	-73.08	20240125	1420	21.34	20241202	0.01	N	321370	500	131 억	55793	N	N	N	N
134	20241206	121058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1727	-139	5	-7.45	635300070	354843	58.35	1890	1910	1716	2425	1307	1866	1790.37	0.21	0	-18395	2044	1954	1887	1797	1730	1921	1764	132	559	500	1300	1	1	26343745	455	-2.25	3.23	12	1.35	-768.00	534.00	5578	20240125	-69.04	1420	20241202	21.62	5578	-69.04	20240125	1420	21.62	20241202	6400	-73.02	20240125	1420	21.62	20241202	0.01	N	321370	500	131 억	55793	N	N	N	N
135	20241206	111056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1730	-136	5	-7.29	575760690	320719	52.74	1890	1910	1716	2425	1307	1866	1795.22	0.21	0	-19631	2044	1954	1887	1797	1730	1921	1764	132	559	500	1300	1	1	26343745	456	-2.25	3.24	12	1.22	-768.00	534.00	5578	20240125	-68.99	1420	20241202	21.83	5578	-68.99	20240125	1420	21.83	20241202	6400	-72.97	20240125	1420	21.83	20241202	0.01	N	321370	500	131 억	55793	N	N	N	N
136	20241206	101056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1763	-103	5	-5.52	390865856	214778	35.32	1890	1910	1761	2425	1307	1866	1819.86	0.21	0	-12367	2044	1954	1887	1797	1730	1921	1764	132	559	500	1300	1	1	26343745	464	-2.30	3.30	12	0.82	-768.00	534.00	5578	20240125	-68.39	1420	20241202	24.15	5578	-68.39	20240125	1420	24.15	20241202	6400	-72.45	20240125	1420	24.15	20241202	0.01	N	321370	500	131 억	55793	N	N	N	N
137	20241206	091105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1844	-22	5	-1.18	94152071	50332	8.28	1890	1910	1831	2425	1307	1866	1870.62	0.21	0	-7060	2044	1954	1887	1797	1730	1921	1764	132	559	500	1300	1	1	26343745	486	-2.40	3.45	12	0.19	-768.00	534.00	5578	20240125	-66.94	1420	20241202	29.86	5578	-66.94	20240125	1420	29.86	20241202	6400	-71.19	20240125	1420	29.86	20241202	0.01	N	321370	500	131 억	55793	N	N	N	N
138	20241205	161043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1866	-34	5	-1.79	1117399429	602371	17.95	1870	1977	1820	2470	1330	1900	1854.93	0.16	0	13044	2217	2058	1926	1767	1635	2138	1847	132	570	500	1330	1	1	26343745	492	-2.43	3.49	12	2.29	-768.00	534.00	5578	20240125	-66.55	1420	20241202	31.41	5578	-66.55	20240125	1420	31.41	20241202	6400	-70.84	20240125	1420	31.41	20241202	0.01	N	321370	500	131 억	42749	N	N	N	N
139	20241205	151050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1851	-49	5	-2.58	1026271583	553367	16.49	1870	1977	1820	2470	1330	1900	1854.59	0.16	0	6426	2217	2058	1926	1767	1635	2138	1847	132	570	500	1330	1	1	26343745	488	-2.41	3.47	12	2.10	-768.00	534.00	5578	20240125	-66.82	1420	20241202	30.35	5578	-66.82	20240125	1420	30.35	20241202	6400	-71.08	20240125	1420	30.35	20241202	0.01	N	321370	500	131 억	42749	N	N	N	N
140	20241205	141035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1842	-58	5	-3.05	915205154	493222	14.70	1870	1977	1820	2470	1330	1900	1855.56	0.16	0	10203	2217	2058	1926	1767	1635	2138	1847	132	570	500	1330	1	1	26343745	485	-2.40	3.45	12	1.87	-768.00	534.00	5578	20240125	-66.98	1420	20241202	29.72	5578	-66.98	20240125	1420	29.72	20241202	6400	-71.22	20240125	1420	29.72	20241202	0.01	N	321370	500	131 억	42749	N	N	N	N
141	20241205	131046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1843	-57	5	-3.00	861180293	463989	13.82	1870	1977	1820	2470	1330	1900	1856.03	0.16	0	15441	2217	2058	1926	1767	1635	2138	1847	132	570	500	1330	1	1	26343745	486	-2.40	3.45	12	1.76	-768.00	534.00	5578	20240125	-66.96	1420	20241202	29.79	5578	-66.96	20240125	1420	29.79	20241202	6400	-71.20	20240125	1420	29.79	20241202	0.01	N	321370	500	131 억	42749	N	N	N	N
142	20241205	121045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1851	-49	5	-2.58	803953487	432959	12.90	1870	1977	1820	2470	1330	1900	1856.88	0.16	0	20121	2217	2058	1926	1767	1635	2138	1847	132	570	500	1330	1	1	26343745	488	-2.41	3.47	12	1.64	-768.00	534.00	5578	20240125	-66.82	1420	20241202	30.35	5578	-66.82	20240125	1420	30.35	20241202	6400	-71.08	20240125	1420	30.35	20241202	0.01	N	321370	500	131 억	42749	N	N	N	N
143	20241205	111044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1835	-65	5	-3.42	482382692	261786	7.80	1870	1900	1820	2470	1330	1900	1842.66	0.16	0	2743	2217	2058	1926	1767	1635	2138	1847	132	570	500	1330	1	1	26343745	483	-2.39	3.44	12	0.99	-768.00	534.00	5578	20240125	-67.10	1420	20241202	29.23	5578	-67.10	20240125	1420	29.23	20241202	6400	-71.33	20240125	1420	29.23	20241202	0.01	N	321370	500	131 억	42749	N	N	N	N
144	20241205	101043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1861	-39	5	-2.05	369271828	200360	5.97	1870	1900	1820	2470	1330	1900	1843.04	0.16	0	1335	2217	2058	1926	1767	1635	2138	1847	132	570	500	1330	1	1	26343745	490	-2.42	3.49	12	0.76	-768.00	534.00	5578	20240125	-66.64	1420	20241202	31.06	5578	-66.64	20240125	1420	31.06	20241202	6400	-70.92	20240125	1420	31.06	20241202	0.01	N	321370	500	131 억	42749	N	N	N	N
145	20241205	091049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1831	-69	5	-3.63	125518018	67713	2.02	1870	1900	1830	2470	1330	1900	1853.66	0.16	0	-1982	2217	2058	1926	1767	1635	2138	1847	132	570	500	1330	1	1	26343745	482	-2.38	3.43	12	0.26	-768.00	534.00	5578	20240125	-67.17	1420	20241202	28.94	5578	-67.17	20240125	1420	28.94	20241202	6400	-71.39	20240125	1420	28.94	20241202	0.01	N	321370	500	131 억	42749	N	N	N	N
146	20241204	161025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1900	-20	5	-1.04	6476926317	3337457	54.89	1829	2085	1794	2495	1344	1920	1940.74	0.24	0	-27680	2400	2160	2000	1760	1600	2080	1680	132	575	500	1340	1	1	26343745	501	-2.47	3.56	12	12.67	-768.00	534.00	5578	20240125	-65.94	1420	20241202	33.80	5578	-65.94	20240125	1420	33.80	20241202	6400	-70.31	20240125	1420	33.80	20241202	0.01	N	321370	500	131 억	63963	N	N	N	N
147	20241204	151027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1845	-75	5	-3.91	6314689173	3250535	53.46	1829	2085	1794	2495	1344	1920	1942.66	0.24	0	-39376	2400	2160	2000	1760	1600	2080	1680	132	575	500	1340	1	1	26343745	486	-2.40	3.46	12	12.34	-768.00	534.00	5578	20240125	-66.92	1420	20241202	29.93	5578	-66.92	20240125	1420	29.93	20241202	6400	-71.17	20240125	1420	29.93	20241202	0.01	N	321370	500	131 억	63963	N	N	N	N
148	20241204	141029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1822	-98	5	-5.10	5722387623	2935332	48.28	1829	2085	1794	2495	1344	1920	1949.49	0.24	0	-38640	2400	2160	2000	1760	1600	2080	1680	132	575	500	1340	1	1	26343745	480	-2.37	3.41	12	11.14	-768.00	534.00	5578	20240125	-67.34	1420	20241202	28.31	5578	-67.34	20240125	1420	28.31	20241202	6400	-71.53	20240125	1420	28.31	20241202	0.01	N	321370	500	131 억	63963	N	N	N	N
149	20241204	131021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1830	-90	5	-4.69	5604769798	2871051	47.22	1829	2085	1794	2495	1344	1920	1952.17	0.24	0	-27283	2400	2160	2000	1760	1600	2080	1680	132	575	500	1340	1	1	26343745	482	-2.38	3.43	12	10.90	-768.00	534.00	5578	20240125	-67.19	1420	20241202	28.87	5578	-67.19	20240125	1420	28.87	20241202	6400	-71.41	20240125	1420	28.87	20241202	0.01	N	321370	500	131 억	63963	N	N	N	N
150	20241204	121017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1832	-88	5	-4.58	5393253510	2755220	45.31	1829	2085	1794	2495	1344	1920	1957.47	0.24	0	-30169	2400	2160	2000	1760	1600	2080	1680	132	575	500	1340	1	1	26343745	483	-2.39	3.43	12	10.46	-768.00	534.00	5578	20240125	-67.16	1420	20241202	29.01	5578	-67.16	20240125	1420	29.01	20241202	6400	-71.38	20240125	1420	29.01	20241202	0.01	N	321370	500	131 억	63963	N	N	N	N
151	20241204	111008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1909	-11	5	-0.57	4628760611	2346203	38.59	1829	2085	1794	2495	1344	1920	1972.87	0.24	0	-30237	2400	2160	2000	1760	1600	2080	1680	132	575	500	1340	1	1	26343745	503	-2.49	3.57	12	8.91	-768.00	534.00	5578	20240125	-65.78	1420	20241202	34.44	5578	-65.78	20240125	1420	34.44	20241202	6400	-70.17	20240125	1420	34.44	20241202	0.01	N	321370	500	131 억	63963	N	N	N	N
152	20241204	101009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1820	-100	5	-5.21	641148864	348578	5.73	1829	1890	1794	2495	1344	1920	1839.33	0.24	0	-16891	2400	2160	2000	1760	1600	2080	1680	132	575	500	1340	1	1	26343745	479	-2.37	3.41	12	1.32	-768.00	534.00	5578	20240125	-67.37	1420	20241202	28.17	5578	-67.37	20240125	1420	28.17	20241202	6400	-71.56	20240125	1420	28.17	20241202	0.01	N	321370	500	131 억	63963	N	N	N	N
153	20241204	091031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1875	-45	5	-2.34	261201024	142205	2.34	1829	1890	1794	2495	1344	1920	1836.79	0.24	0	-4070	2400	2160	2000	1760	1600	2080	1680	132	575	500	1340	1	1	26343745	494	-2.44	3.51	12	0.54	-768.00	534.00	5578	20240125	-66.39	1420	20241202	32.04	5578	-66.39	20240125	1420	32.04	20241202	6400	-70.70	20240125	1420	32.04	20241202	0.01	N	321370	500	131 억	63963	N	N	N	N
154	20241203	161114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1920	-23	5	-1.18	12378310935	6051403	63.84	2130	2240	1840	2525	1361	1943	2045.73	0.10	0	36686	2291	2116	1768	1593	1245	2204	1681	132	582	500	1360	1	1	26343745	506	-2.50	3.60	12	22.97	-768.00	534.00	5578	20240125	-65.58	1420	20241202	35.21	5578	-65.58	20240125	1420	35.21	20241202	6400	-70.00	20240125	1420	35.21	20241202	0.01	N	321370	500	131 억	25538	N	N	N	N
155	20241203	151154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1886	-57	5	-2.93	12183192693	5948940	62.76	2130	2240	1840	2525	1361	1943	2047.96	0.10	0	27298	2291	2116	1768	1593	1245	2204	1681	132	582	500	1360	1	1	26343745	497	-2.46	3.53	12	22.58	-768.00	534.00	5578	20240125	-66.19	1420	20241202	32.82	5578	-66.19	20240125	1420	32.82	20241202	6400	-70.53	20240125	1420	32.82	20241202	0.01	N	321370	500	131 억	25538	N	N	N	N
156	20241203	141130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1880	-63	5	-3.24	11957147170	5829198	61.50	2130	2240	1840	2525	1361	1943	2051.25	0.10	0	12598	2291	2116	1768	1593	1245	2204	1681	132	582	500	1360	1	1	26343745	495	-2.45	3.52	12	22.13	-768.00	534.00	5578	20240125	-66.30	1420	20241202	32.39	5578	-66.30	20240125	1420	32.39	20241202	6400	-70.62	20240125	1420	32.39	20241202	0.01	N	321370	500	131 억	25538	N	N	N	N
157	20241203	131131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1875	-68	5	-3.50	11432941775	5548039	58.53	2130	2240	1869	2525	1361	1943	2060.72	0.10	0	-2732	2291	2116	1768	1593	1245	2204	1681	132	582	500	1360	1	1	26343745	494	-2.44	3.51	12	21.06	-768.00	534.00	5578	20240125	-66.39	1420	20241202	32.04	5578	-66.39	20240125	1420	32.04	20241202	6400	-70.70	20240125	1420	32.04	20241202	0.01	N	321370	500	131 억	25538	N	N	N	N
158	20241203	121148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1977	34	2	1.75	10734486249	5183168	54.68	2130	2240	1943	2525	1361	1943	2071.03	0.10	0	4054	2291	2116	1768	1593	1245	2204	1681	132	582	500	1360	1	1	26343745	521	-2.57	3.70	12	19.68	-768.00	534.00	5578	20240125	-64.56	1420	20241202	39.23	5578	-64.56	20240125	1420	39.23	20241202	6400	-69.11	20240125	1420	39.23	20241202	0.01	N	321370	500	131 억	25538	N	N	N	N
159	20241203	111121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1972	29	2	1.49	10181912753	4901020	51.70	2130	2240	1950	2525	1361	1943	2077.51	0.10	0	2126	2291	2116	1768	1593	1245	2204	1681	132	582	500	1360	1	1	26343745	519	-2.57	3.69	12	18.60	-768.00	534.00	5578	20240125	-64.65	1420	20241202	38.87	5578	-64.65	20240125	1420	38.87	20241202	6400	-69.19	20240125	1420	38.87	20241202	0.01	N	321370	500	131 억	25538	N	N	N	N
160	20241203	101109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1993	50	2	2.57	9611095466	4613625	48.67	2130	2240	1950	2525	1361	1943	2083.20	0.10	0	5949	2291	2116	1768	1593	1245	2204	1681	132	582	500	1360	1	1	26343745	525	-2.60	3.73	12	17.51	-768.00	534.00	5578	20240125	-64.27	1420	20241202	40.35	5578	-64.27	20240125	1420	40.35	20241202	6400	-68.86	20240125	1420	40.35	20241202	0.01	N	321370	500	131 억	25538	N	N	N	N
161	20241203	091100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2045	102	2	5.25	5341561880	2510465	26.48	2130	2240	2025	2525	1361	1943	2127.72	0.10	0	36155	2291	2116	1768	1593	1245	2204	1681	132	582	500	1360	5	1	26343745	539	-2.66	3.83	12	9.53	-768.00	534.00	5578	20240125	-63.34	1420	20241202	44.01	5578	-63.34	20240125	1420	44.01	20241202	6400	-68.05	20240125	1420	44.01	20241202	0.01	N	321370	500	131 억	25538	N	N	N	N
162	20241202	161041	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1943	448	1	29.97	17128969132	9467533	3601.21	1499	1943	1420	1943	1047	1495	1809.08	0.00	0	-14938	1665	1580	1535	1450	1405	1557	1427	132	448	500	1040	1	1	26343745	512	-2.53	3.64	12	35.94	-768.00	534.00	5578	20240125	-65.17	1420	20241202	36.83	5578	-65.17	20240125	1420	36.83	20241202	6400	-69.64	20240125	1420	36.83	20241202	0.01	N	321370	500	131 억	0	N	N	N	N
163	20241202	151231	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1905	410	2	27.42	15713592451	8735056	3322.59	1499	1943	1420	1943	1047	1495	1798.91	0.00	0	-13054	1665	1580	1535	1450	1405	1557	1427	132	448	500	1040	1	1	26343745	502	-2.48	3.57	12	33.16	-768.00	534.00	5578	20240125	-65.85	1420	20241202	34.15	5578	-65.85	20240125	1420	34.15	20241202	6400	-70.23	20240125	1420	34.15	20241202	0.01	N	321370	500	131 억	0	N	N	N	N
164	20241202	141128	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1620	125	2	8.36	12315141880	6830326	2598.08	1499	1943	1420	1943	1047	1495	1803.01	0.00	0	-775	1665	1580	1535	1450	1405	1557	1427	132	448	500	1040	1	1	26343745	427	-2.11	3.03	12	25.93	-768.00	534.00	5578	20240125	-70.96	1420	20241202	14.08	5578	-70.96	20240125	1420	14.08	20241202	6400	-74.69	20240125	1420	14.08	20241202	0.01	N	321370	500	131 억	0	N	N	N	N
165	20241202	131057	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1732	237	2	15.85	10890359826	5970452	2271.01	1499	1943	1420	1943	1047	1495	1824.04	0.00	0	-3303	1665	1580	1535	1450	1405	1557	1427	132	448	500	1040	1	1	26343745	456	-2.26	3.24	12	22.66	-768.00	534.00	5578	20240125	-68.95	1420	20241202	21.97	5578	-68.95	20240125	1420	21.97	20241202	6400	-72.94	20240125	1420	21.97	20241202	0.01	N	321370	500	131 억	0	N	N	N	N
166	20241202	121123	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1750	255	2	17.06	9208337260	5010034	1905.69	1499	1943	1420	1943	1047	1495	1837.98	0.00	0	2515	1665	1580	1535	1450	1405	1557	1427	132	448	500	1040	1	1	26343745	461	-2.28	3.28	12	19.02	-768.00	534.00	5578	20240125	-68.63	1420	20241202	23.24	5578	-68.63	20240125	1420	23.24	20241202	6400	-72.66	20240125	1420	23.24	20241202	0.01	N	321370	500	131 억	0	N	N	N	N
167	20241202	111024	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1892	397	2	26.56	4158899691	2209238	840.34	1499	1943	1420	1943	1047	1495	1882.50	0.00	0	2254	1665	1580	1535	1450	1405	1557	1427	132	448	500	1040	1	1	26343745	498	-2.46	3.54	12	8.39	-768.00	534.00	5578	20240125	-66.08	1420	20241202	33.24	5578	-66.08	20240125	1420	33.24	20241202	6400	-70.44	20240125	1420	33.24	20241202	0.01	N	321370	500	131 억	0	N	N	N	N
168	20241202	101033	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1437	-58	5	-3.88	133224666	92200	35.07	1499	1510	1420	1943	1047	1495	1444.95	0.00	0	15521	1665	1580	1535	1450	1405	1557	1427	132	448	500	1040	1	1	26343745	379	-1.87	2.69	12	0.35	-768.00	534.00	5578	20240125	-74.24	1420	20241202	1.20	5578	-74.24	20240125	1420	1.20	20241202	6400	-77.55	20240125	1420	1.20	20241202	0.01	N	321370	500	131 억	0	N	N	N	N
169	20241202	091028	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1498	3	2	0.20	15722089	10492	3.99	1499	1510	1455	1943	1047	1495	1498.48	0.00	0	4403	1665	1580	1535	1450	1405	1557	1427	132	448	500	1040	1	1	26343745	395	-1.95	2.81	12	0.04	-768.00	534.00	5578	20240125	-73.14	1455	20241202	2.96	5578	-73.14	20240125	1455	2.96	20241202	6400	-76.59	20240125	1455	2.96	20241202	0.01	N	321370	500	131 억	0	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History