KissMeData/440110/price/prices-20241201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

77 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	161353	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15000	480	2	3.31	1858862440	124510	121.50	14520	15250	14300	18870	10170	14520	14929.45	7.53	31344	35340	15280	14900	14670	14290	14060	14785	14175	49	4350	100	10160	10	1	49347196	7402	-11.78	3.96	12	0.25	-1273.00	3792.00	27750	20240108	-45.95	11420	20240909	31.35	27750	-45.95	20240108	11420	31.35	20240909	27750	-45.95	20240108	11420	31.35	20240909	0.25	N	440110	100	49 억	3714800	N	N	421	N	N
3	20241231	151337	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15000	480	2	3.31	1858862440	124510	121.50	14520	15250	14300	18870	10170	14520	14929.45	7.53	31344	35340	15280	14900	14670	14290	14060	14785	14175	49	4350	100	10160	10	1	49347196	7402	-11.78	3.96	12	0.25	-1273.00	3792.00	27750	20240108	-45.95	11420	20240909	31.35	27750	-45.95	20240108	11420	31.35	20240909	27750	-45.95	20240108	11420	31.35	20240909	0.25	N	440110	100	49 억	3714800	N	N	421	N	N
4	20241231	141347	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15000	480	2	3.31	1858862440	124510	121.50	14520	15250	14300	18870	10170	14520	14929.45	7.53	31344	35340	15280	14900	14670	14290	14060	14785	14175	49	4350	100	10160	10	1	49347196	7402	-11.78	3.96	12	0.25	-1273.00	3792.00	27750	20240108	-45.95	11420	20240909	31.35	27750	-45.95	20240108	11420	31.35	20240909	27750	-45.95	20240108	11420	31.35	20240909	0.25	N	440110	100	49 억	3714800	N	N	421	N	N
5	20241231	131353	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15000	480	2	3.31	1858862440	124510	121.50	14520	15250	14300	18870	10170	14520	14929.45	7.53	31344	35340	15280	14900	14670	14290	14060	14785	14175	49	4350	100	10160	10	1	49347196	7402	-11.78	3.96	12	0.25	-1273.00	3792.00	27750	20240108	-45.95	11420	20240909	31.35	27750	-45.95	20240108	11420	31.35	20240909	27750	-45.95	20240108	11420	31.35	20240909	0.25	N	440110	100	49 억	3714800	N	N	421	N	N
6	20241231	121351	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15000	480	2	3.31	1858862440	124510	121.50	14520	15250	14300	18870	10170	14520	14929.45	7.53	31344	35340	15280	14900	14670	14290	14060	14785	14175	49	4350	100	10160	10	1	49347196	7402	-11.78	3.96	12	0.25	-1273.00	3792.00	27750	20240108	-45.95	11420	20240909	31.35	27750	-45.95	20240108	11420	31.35	20240909	27750	-45.95	20240108	11420	31.35	20240909	0.25	N	440110	100	49 억	3714800	N	N	421	N	N
7	20241231	111351	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15000	480	2	3.31	1858862440	124510	121.50	14520	15250	14300	18870	10170	14520	14929.45	7.53	31344	35340	15280	14900	14670	14290	14060	14785	14175	49	4350	100	10160	10	1	49347196	7402	-11.78	3.96	12	0.25	-1273.00	3792.00	27750	20240108	-45.95	11420	20240909	31.35	27750	-45.95	20240108	11420	31.35	20240909	27750	-45.95	20240108	11420	31.35	20240909	0.25	N	440110	100	49 억	3714800	N	N	421	N	N
8	20241231	101345	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15000	480	2	3.31	1858862440	124510	121.50	14520	15250	14300	18870	10170	14520	14929.45	7.53	31344	35340	15280	14900	14670	14290	14060	14785	14175	49	4350	100	10160	10	1	49347196	7402	-11.78	3.96	12	0.25	-1273.00	3792.00	27750	20240108	-45.95	11420	20240909	31.35	27750	-45.95	20240108	11420	31.35	20240909	27750	-45.95	20240108	11420	31.35	20240909	0.25	N	440110	100	49 억	3714800	N	N	421	N	N
9	20241231	091348	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15000	480	2	3.31	1858862440	124510	121.50	14520	15250	14300	18870	10170	14520	14929.45	7.53	31344	35340	15280	14900	14670	14290	14060	14785	14175	49	4350	100	10160	10	1	49347196	7402	-11.78	3.96	12	0.25	-1273.00	3792.00	27750	20240108	-45.95	11420	20240909	31.35	27750	-45.95	20240108	11420	31.35	20240909	27750	-45.95	20240108	11420	31.35	20240909	0.25	N	440110	100	49 억	3714800	N	N	421	N	N
10	20241230	161340	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15000	480	2	3.31	1853462590	124148	121.15	14520	15250	14300	18870	10170	14520	14929.45	7.46	0	35340	15280	14900	14670	14290	14060	14785	14175	49	4350	100	10160	10	1	49347196	7402	-11.78	3.96	12	0.25	-1273.00	3792.00	27750	20240108	-45.95	11420	20240909	31.35	27750	-45.95	20240108	11420	31.35	20240909	27750	-45.95	20240108	11420	31.35	20240909	0.25	N	440110	100	49 억	3683456	N	N	421	N	N
11	20241230	151348	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15050	530	2	3.65	1760474440	117973	115.12	14520	15250	14300	18870	10170	14520	14922.69	7.46	0	34293	15280	14900	14670	14290	14060	14785	14175	49	4350	100	10160	10	1	49347196	7427	-11.82	3.97	12	0.24	-1273.00	3792.00	27750	20240108	-45.77	11420	20240909	31.79	27750	-45.77	20240108	11420	31.79	20240909	27750	-45.77	20240108	11420	31.79	20240909	0.25	N	440110	100	49 억	3683456	N	N	2306	N	N
12	20241230	141348	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15110	590	2	4.06	1364948310	91463	89.25	14520	15250	14300	18870	10170	14520	14923.50	7.46	0	29961	15280	14900	14670	14290	14060	14785	14175	49	4350	100	10160	10	1	49347196	7456	-11.87	3.98	12	0.19	-1273.00	3792.00	27750	20240108	-45.55	11420	20240909	32.31	27750	-45.55	20240108	11420	32.31	20240909	27750	-45.55	20240108	11420	32.31	20240909	0.25	N	440110	100	49 억	3683456	N	N	2306	N	N
13	20241230	131349	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15030	510	2	3.51	1177322390	79034	77.13	14520	15250	14300	18870	10170	14520	14896.40	7.46	0	21780	15280	14900	14670	14290	14060	14785	14175	49	4350	100	10160	10	1	49347196	7417	-11.81	3.96	12	0.16	-1273.00	3792.00	27750	20240108	-45.84	11420	20240909	31.61	27750	-45.84	20240108	11420	31.61	20240909	27750	-45.84	20240108	11420	31.61	20240909	0.25	N	440110	100	49 억	3683456	N	N	2306	N	N
14	20241230	121343	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15120	600	2	4.13	1057722080	71081	69.36	14520	15250	14300	18870	10170	14520	14880.52	7.46	0	15578	15280	14900	14670	14290	14060	14785	14175	49	4350	100	10160	10	1	49347196	7461	-11.88	3.99	12	0.14	-1273.00	3792.00	27750	20240108	-45.51	11420	20240909	32.40	27750	-45.51	20240108	11420	32.40	20240909	27750	-45.51	20240108	11420	32.40	20240909	0.25	N	440110	100	49 억	3683456	N	N	2306	N	N
15	20241230	111342	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15070	550	2	3.79	709387250	48085	46.92	14520	15070	14300	18870	10170	14520	14752.78	7.46	0	3586	15280	14900	14670	14290	14060	14785	14175	49	4350	100	10160	10	1	49347196	7437	-11.84	3.97	12	0.10	-1273.00	3792.00	27750	20240108	-45.69	11420	20240909	31.96	27750	-45.69	20240108	11420	31.96	20240909	27750	-45.69	20240108	11420	31.96	20240909	0.25	N	440110	100	49 억	3683456	N	N	2306	N	N
16	20241230	101343	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14640	120	2	0.83	282071750	19342	18.87	14520	14720	14300	18870	10170	14520	14583.38	7.46	0	2341	15280	14900	14670	14290	14060	14785	14175	49	4350	100	10160	10	1	49347196	7224	-11.50	3.86	12	0.04	-1273.00	3792.00	27750	20240108	-47.24	11420	20240909	28.20	27750	-47.24	20240108	11420	28.20	20240909	27750	-47.24	20240108	11420	28.20	20240909	0.25	N	440110	100	49 억	3683456	N	N	2306	N	N
17	20241230	091348	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14600	80	2	0.55	59728400	4126	4.03	14520	14600	14300	18870	10170	14520	14476.10	7.46	0	-13	15280	14900	14670	14290	14060	14785	14175	49	4350	100	10160	10	1	49347196	7205	-11.47	3.85	12	0.01	-1273.00	3792.00	27750	20240108	-47.39	11420	20240909	27.85	27750	-47.39	20240108	11420	27.85	20240909	27750	-47.39	20240108	11420	27.85	20240909	0.25	N	440110	100	49 억	3683456	N	N	2306	N	N
18	20241227	161339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14520	-140	5	-0.95	1502124460	102084	101.14	14660	15050	14440	19050	10270	14660	14715.26	7.47	0	-2355	15360	15010	14830	14480	14300	14920	14390	49	4390	100	10260	10	1	49347196	7165	-11.41	3.83	12	0.21	-1273.00	3792.00	27750	20240108	-47.68	11420	20240909	27.15	27750	-47.68	20240108	11420	27.15	20240909	27750	-47.68	20240108	11420	27.15	20240909	0.25	N	440110	100	49 억	3687777	N	N	2306	N	N
19	20241227	151339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14650	-10	5	-0.07	1415129470	96125	95.24	14660	15050	14440	19050	10270	14660	14721.76	7.47	0	-1161	15360	15010	14830	14480	14300	14920	14390	49	4390	100	10260	10	1	49347196	7229	-11.51	3.86	12	0.19	-1273.00	3792.00	27750	20240108	-47.21	11420	20240909	28.28	27750	-47.21	20240108	11420	28.28	20240909	27750	-47.21	20240108	11420	28.28	20240909	0.25	N	440110	100	49 억	3687777	N	N	713	N	N
20	20241227	141341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14560	-100	5	-0.68	1164080550	78939	78.21	14660	15050	14440	19050	10270	14660	14746.58	7.47	0	-4761	15360	15010	14830	14480	14300	14920	14390	49	4390	100	10260	10	1	49347196	7185	-11.44	3.84	12	0.16	-1273.00	3792.00	27750	20240108	-47.53	11420	20240909	27.50	27750	-47.53	20240108	11420	27.50	20240909	27750	-47.53	20240108	11420	27.50	20240909	0.25	N	440110	100	49 억	3687777	N	N	713	N	N
21	20241227	131339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14550	-110	5	-0.75	1028365560	69585	68.94	14660	15050	14550	19050	10270	14660	14778.55	7.47	0	-5360	15360	15010	14830	14480	14300	14920	14390	49	4390	100	10260	10	1	49347196	7180	-11.43	3.84	12	0.14	-1273.00	3792.00	27750	20240108	-47.57	11420	20240909	27.41	27750	-47.57	20240108	11420	27.41	20240909	27750	-47.57	20240108	11420	27.41	20240909	0.25	N	440110	100	49 억	3687777	N	N	713	N	N
22	20241227	121340	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14620	-40	5	-0.27	877429300	59243	58.70	14660	15050	14600	19050	10270	14660	14810.68	7.47	0	-896	15360	15010	14830	14480	14300	14920	14390	49	4390	100	10260	10	1	49347196	7215	-11.48	3.86	12	0.12	-1273.00	3792.00	27750	20240108	-47.32	11420	20240909	28.02	27750	-47.32	20240108	11420	28.02	20240909	27750	-47.32	20240108	11420	28.02	20240909	0.25	N	440110	100	49 억	3687777	N	N	713	N	N
23	20241227	111339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14640	-20	5	-0.14	686094890	46170	45.74	14660	15050	14600	19050	10270	14660	14860.19	7.47	0	2426	15360	15010	14830	14480	14300	14920	14390	49	4390	100	10260	10	1	49347196	7224	-11.50	3.86	12	0.09	-1273.00	3792.00	27750	20240108	-47.24	11420	20240909	28.20	27750	-47.24	20240108	11420	28.20	20240909	27750	-47.24	20240108	11420	28.20	20240909	0.25	N	440110	100	49 억	3687777	N	N	713	N	N
24	20241227	101339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14950	290	2	1.98	440011550	29451	29.18	14660	15050	14650	19050	10270	14660	14940.46	7.47	0	5174	15360	15010	14830	14480	14300	14920	14390	49	4390	100	10260	10	1	49347196	7377	-11.74	3.94	12	0.06	-1273.00	3792.00	27750	20240108	-46.13	11420	20240909	30.91	27750	-46.13	20240108	11420	30.91	20240909	27750	-46.13	20240108	11420	30.91	20240909	0.25	N	440110	100	49 억	3687777	N	N	713	N	N
25	20241227	091343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14960	300	2	2.05	99313650	6698	6.64	14660	15040	14650	19050	10270	14660	14827.36	7.47	0	253	15360	15010	14830	14480	14300	14920	14390	49	4390	100	10260	10	1	49347196	7382	-11.75	3.95	12	0.01	-1273.00	3792.00	27750	20240108	-46.09	11420	20240909	31.00	27750	-46.09	20240108	11420	31.00	20240909	27750	-46.09	20240108	11420	31.00	20240909	0.25	N	440110	100	49 억	3687777	N	N	713	N	N
26	20241226	161332	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14660	-250	5	-1.68	1485825400	100406	49.36	15030	15180	14650	19380	10440	14910	14798.20	7.49	0	-11583	15996	15452	14806	14262	13616	15725	14535	49	4470	100	10430	10	1	49347196	7234	-11.52	3.87	12	0.20	-1273.00	3792.00	27750	20240108	-47.17	11420	20240909	28.37	27750	-47.17	20240108	11420	28.37	20240909	27750	-47.17	20240108	11420	28.37	20240909	0.25	N	440110	100	49 억	3694915	N	N	713	N	N
27	20241226	151330	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14680	-230	5	-1.54	1425108710	96265	47.32	15030	15180	14650	19380	10440	14910	14804.02	7.49	0	-9267	15996	15452	14806	14262	13616	15725	14535	49	4470	100	10430	10	1	49347196	7244	-11.53	3.87	12	0.20	-1273.00	3792.00	27750	20240108	-47.10	11420	20240909	28.55	27750	-47.10	20240108	11420	28.55	20240909	27750	-47.10	20240108	11420	28.55	20240909	0.25	N	440110	100	49 억	3694915	N	N	727	N	N
28	20241226	141328	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14800	-110	5	-0.74	1251950600	84503	41.54	15030	15180	14650	19380	10440	14910	14815.46	7.49	0	-6060	15996	15452	14806	14262	13616	15725	14535	49	4470	100	10430	10	1	49347196	7303	-11.63	3.90	12	0.17	-1273.00	3792.00	27750	20240108	-46.67	11420	20240909	29.60	27750	-46.67	20240108	11420	29.60	20240909	27750	-46.67	20240108	11420	29.60	20240909	0.25	N	440110	100	49 억	3694915	N	N	727	N	N
29	20241226	131329	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14800	-110	5	-0.74	1019272550	68847	33.85	15030	15180	14650	19380	10440	14910	14804.89	7.49	0	-11115	15996	15452	14806	14262	13616	15725	14535	49	4470	100	10430	10	1	49347196	7303	-11.63	3.90	12	0.14	-1273.00	3792.00	27750	20240108	-46.67	11420	20240909	29.60	27750	-46.67	20240108	11420	29.60	20240909	27750	-46.67	20240108	11420	29.60	20240909	0.25	N	440110	100	49 억	3694915	N	N	727	N	N
30	20241226	121327	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14710	-200	5	-1.34	868691450	58614	28.82	15030	15180	14650	19380	10440	14910	14820.55	7.49	0	-13053	15996	15452	14806	14262	13616	15725	14535	49	4470	100	10430	10	1	49347196	7259	-11.56	3.88	12	0.12	-1273.00	3792.00	27750	20240108	-46.99	11420	20240909	28.81	27750	-46.99	20240108	11420	28.81	20240909	27750	-46.99	20240108	11420	28.81	20240909	0.25	N	440110	100	49 억	3694915	N	N	727	N	N
31	20241226	111326	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14750	-160	5	-1.07	715104370	48170	23.68	15030	15180	14690	19380	10440	14910	14845.43	7.49	0	-8635	15996	15452	14806	14262	13616	15725	14535	49	4470	100	10430	10	1	49347196	7279	-11.59	3.89	12	0.10	-1273.00	3792.00	27750	20240108	-46.85	11420	20240909	29.16	27750	-46.85	20240108	11420	29.16	20240909	27750	-46.85	20240108	11420	29.16	20240909	0.25	N	440110	100	49 억	3694915	N	N	727	N	N
32	20241226	101329	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14930	20	2	0.13	583789000	39293	19.32	15030	15180	14690	19380	10440	14910	14857.33	7.49	0	-8166	15996	15452	14806	14262	13616	15725	14535	49	4470	100	10430	10	1	49347196	7368	-11.73	3.94	12	0.08	-1273.00	3792.00	27750	20240108	-46.20	11420	20240909	30.74	27750	-46.20	20240108	11420	30.74	20240909	27750	-46.20	20240108	11420	30.74	20240909	0.25	N	440110	100	49 억	3694915	N	N	727	N	N
33	20241226	091324	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14710	-200	5	-1.34	227677820	15268	7.51	15030	15180	14700	19380	10440	14910	14912.09	7.49	0	-4256	15996	15452	14806	14262	13616	15725	14535	49	4470	100	10430	10	1	49347196	7259	-11.56	3.88	12	0.03	-1273.00	3792.00	27750	20240108	-46.99	11420	20240909	28.81	27750	-46.99	20240108	11420	28.81	20240909	27750	-46.99	20240108	11420	28.81	20240909	0.25	N	440110	100	49 억	3694915	N	N	727	N	N
34	20241224	161327	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14910	850	2	6.05	3001866110	202743	60.41	14160	15350	14160	18270	9850	14060	14806.24	7.43	0	19490	15013	14536	13963	13486	12913	14775	13725	49	4210	100	9840	10	1	49347196	7358	-11.71	3.93	12	0.41	-1273.00	3792.00	27750	20240108	-46.27	11420	20240909	30.56	27750	-46.27	20240108	11420	30.56	20240909	27750	-46.27	20240108	11420	30.56	20240909	0.26	N	440110	100	49 억	3664185	N	N	711	N	N
35	20241224	151327	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14650	590	2	4.20	2825870150	190816	56.86	14160	15350	14160	18270	9850	14060	14809.40	7.43	0	21930	15013	14536	13963	13486	12913	14775	13725	49	4210	100	9840	10	1	49347196	7229	-11.51	3.86	12	0.39	-1273.00	3792.00	27750	20240108	-47.21	11420	20240909	28.28	27750	-47.21	20240108	11420	28.28	20240909	27750	-47.21	20240108	11420	28.28	20240909	0.26	N	440110	100	49 억	3664185	N	N	1033	N	N
36	20241224	141324	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14740	680	2	4.84	2572191480	173576	51.72	14160	15350	14160	18270	9850	14060	14818.82	7.43	0	25519	15013	14536	13963	13486	12913	14775	13725	49	4210	100	9840	10	1	49347196	7274	-11.58	3.89	12	0.35	-1273.00	3792.00	27750	20240108	-46.88	11420	20240909	29.07	27750	-46.88	20240108	11420	29.07	20240909	27750	-46.88	20240108	11420	29.07	20240909	0.26	N	440110	100	49 억	3664185	N	N	1033	N	N
37	20241224	131326	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14880	820	2	5.83	2398436640	161800	48.21	14160	15350	14160	18270	9850	14060	14823.47	7.43	0	23990	15013	14536	13963	13486	12913	14775	13725	49	4210	100	9840	10	1	49347196	7343	-11.69	3.92	12	0.33	-1273.00	3792.00	27750	20240108	-46.38	11420	20240909	30.30	27750	-46.38	20240108	11420	30.30	20240909	27750	-46.38	20240108	11420	30.30	20240909	0.26	N	440110	100	49 억	3664185	N	N	1033	N	N
38	20241224	121328	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14920	860	2	6.12	2230219300	150523	44.85	14160	15350	14160	18270	9850	14060	14816.47	7.43	0	28702	15013	14536	13963	13486	12913	14775	13725	49	4210	100	9840	10	1	49347196	7363	-11.72	3.93	12	0.31	-1273.00	3792.00	27750	20240108	-46.23	11420	20240909	30.65	27750	-46.23	20240108	11420	30.65	20240909	27750	-46.23	20240108	11420	30.65	20240909	0.26	N	440110	100	49 억	3664185	N	N	1033	N	N
39	20241224	111327	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15040	980	2	6.97	1938950980	131072	39.06	14160	15350	14160	18270	9850	14060	14793.02	7.43	0	36333	15013	14536	13963	13486	12913	14775	13725	49	4210	100	9840	10	1	49347196	7422	-11.81	3.97	12	0.27	-1273.00	3792.00	27750	20240108	-45.80	11420	20240909	31.70	27750	-45.80	20240108	11420	31.70	20240909	27750	-45.80	20240108	11420	31.70	20240909	0.26	N	440110	100	49 억	3664185	N	N	1033	N	N
40	20241224	101325	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14790	730	2	5.19	989419890	67992	20.26	14160	14820	14160	18270	9850	14060	14552.00	7.43	0	15972	15013	14536	13963	13486	12913	14775	13725	49	4210	100	9840	10	1	49347196	7298	-11.62	3.90	12	0.14	-1273.00	3792.00	27750	20240108	-46.70	11420	20240909	29.51	27750	-46.70	20240108	11420	29.51	20240909	27750	-46.70	20240108	11420	29.51	20240909	0.26	N	440110	100	49 억	3664185	N	N	1033	N	N
41	20241224	091333	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14380	320	2	2.28	226630560	15799	4.71	14160	14490	14160	18270	9850	14060	14344.61	7.43	0	1383	15013	14536	13963	13486	12913	14775	13725	49	4210	100	9840	10	1	49347196	7096	-11.30	3.79	12	0.03	-1273.00	3792.00	27750	20240108	-48.18	11420	20240909	25.92	27750	-48.18	20240108	11420	25.92	20240909	27750	-48.18	20240108	11420	25.92	20240909	0.26	N	440110	100	49 억	3664185	N	N	1033	N	N
42	20241223	161316	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14060	-650	5	-4.42	4679001670	335012	212.70	13520	14440	13390	19120	10300	14710	13966.59	7.44	0	-4388	15496	15102	14806	14412	14116	14955	14265	49	4410	100	10290	10	1	49347196	6938	-11.04	3.71	12	0.68	-1273.00	3792.00	27750	20240108	-49.33	11420	20240909	23.12	27750	-49.33	20240108	11420	23.12	20240909	27750	-49.33	20240108	11420	23.12	20240909	0.27	N	440110	100	49 억	3670785	N	N	1033	N	N
43	20241223	151320	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14100	-610	5	-4.15	4485395840	321241	203.96	13520	14440	13390	19120	10300	14710	13962.71	7.44	0	-4329	15496	15102	14806	14412	14116	14955	14265	49	4410	100	10290	10	1	49347196	6958	-11.08	3.72	12	0.65	-1273.00	3792.00	27750	20240108	-49.19	11420	20240909	23.47	27750	-49.19	20240108	11420	23.47	20240909	27750	-49.19	20240108	11420	23.47	20240909	0.27	N	440110	100	49 억	3670785	N	N	14	N	N
44	20241223	141317	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14270	-440	5	-2.99	4069836690	291925	185.34	13520	14440	13390	19120	10300	14710	13941.38	7.44	0	18	15496	15102	14806	14412	14116	14955	14265	49	4410	100	10290	10	1	49347196	7042	-11.21	3.76	12	0.59	-1273.00	3792.00	27750	20240108	-48.58	11420	20240909	24.96	27750	-48.58	20240108	11420	24.96	20240909	27750	-48.58	20240108	11420	24.96	20240909	0.27	N	440110	100	49 억	3670785	N	N	14	N	N
45	20241223	131315	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14230	-480	5	-3.26	3632535020	261094	165.77	13520	14440	13390	19120	10300	14710	13912.74	7.44	0	-232	15496	15102	14806	14412	14116	14955	14265	49	4410	100	10290	10	1	49347196	7022	-11.18	3.75	12	0.53	-1273.00	3792.00	27750	20240108	-48.72	11420	20240909	24.61	27750	-48.72	20240108	11420	24.61	20240909	27750	-48.72	20240108	11420	24.61	20240909	0.27	N	440110	100	49 억	3670785	N	N	14	N	N
46	20241223	121319	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14330	-380	5	-2.58	3314656220	238822	151.63	13520	14440	13390	19120	10300	14710	13879.19	7.44	0	9284	15496	15102	14806	14412	14116	14955	14265	49	4410	100	10290	10	1	49347196	7071	-11.26	3.78	12	0.48	-1273.00	3792.00	27750	20240108	-48.36	11420	20240909	25.48	27750	-48.36	20240108	11420	25.48	20240909	27750	-48.36	20240108	11420	25.48	20240909	0.27	N	440110	100	49 억	3670785	N	N	14	N	N
47	20241223	111314	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14340	-370	5	-2.52	3092459150	223366	141.82	13520	14380	13390	19120	10300	14710	13844.80	7.44	0	15542	15496	15102	14806	14412	14116	14955	14265	49	4410	100	10290	10	1	49347196	7076	-11.26	3.78	12	0.45	-1273.00	3792.00	27750	20240108	-48.32	11420	20240909	25.57	27750	-48.32	20240108	11420	25.57	20240909	27750	-48.32	20240108	11420	25.57	20240909	0.27	N	440110	100	49 억	3670785	N	N	14	N	N
48	20241223	101307	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14280	-430	5	-2.92	2744236630	198956	126.32	13520	14370	13390	19120	10300	14710	13793.18	7.44	0	12783	15496	15102	14806	14412	14116	14955	14265	49	4410	100	10290	10	1	49347196	7047	-11.22	3.77	12	0.40	-1273.00	3792.00	27750	20240108	-48.54	11420	20240909	25.04	27750	-48.54	20240108	11420	25.04	20240909	27750	-48.54	20240108	11420	25.04	20240909	0.27	N	440110	100	49 억	3670785	N	N	14	N	N
49	20241223	091314	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13810	-900	5	-6.12	1537414220	112326	71.32	13520	14000	13390	19120	10300	14710	13687.06	7.44	0	7522	15496	15102	14806	14412	14116	14955	14265	49	4410	100	10290	10	1	49347196	6815	-10.85	3.64	12	0.23	-1273.00	3792.00	27750	20240108	-50.23	11420	20240909	20.93	27750	-50.23	20240108	11420	20.93	20240909	27750	-50.23	20240108	11420	20.93	20240909	0.27	N	440110	100	49 억	3670785	N	N	14	N	N
50	20241220	161308	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14710	-490	5	-3.22	2312097150	157112	166.64	15200	15200	14510	19760	10640	15200	14716.26	7.49	0	-35864	15446	15322	15176	15052	14906	15250	14980	49	4560	100	10640	10	1	49347196	7259	-11.56	3.88	12	0.32	-1273.00	3792.00	27750	20240108	-46.99	11420	20240909	28.81	27750	-46.99	20240108	11420	28.81	20240909	27750	-46.99	20240108	11420	28.81	20240909	0.26	N	440110	100	49 억	3696016	N	N	14	N	N
51	20241220	151312	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14580	-620	5	-4.08	2231128010	151585	160.78	15200	15200	14510	19760	10640	15200	14718.66	7.49	0	-34919	15446	15322	15176	15052	14906	15250	14980	49	4560	100	10640	10	1	49347196	7195	-11.45	3.84	12	0.31	-1273.00	3792.00	27750	20240108	-47.46	11420	20240909	27.67	27750	-47.46	20240108	11420	27.67	20240909	27750	-47.46	20240108	11420	27.67	20240909	0.26	N	440110	100	49 억	3696016	N	N	75	N	N
52	20241220	141309	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14620	-580	5	-3.82	1877719610	127396	135.12	15200	15200	14510	19760	10640	15200	14739.24	7.49	0	-21409	15446	15322	15176	15052	14906	15250	14980	49	4560	100	10640	10	1	49347196	7215	-11.48	3.86	12	0.26	-1273.00	3792.00	27750	20240108	-47.32	11420	20240909	28.02	27750	-47.32	20240108	11420	28.02	20240909	27750	-47.32	20240108	11420	28.02	20240909	0.26	N	440110	100	49 억	3696016	N	N	75	N	N
53	20241220	131309	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14590	-610	5	-4.01	1619226570	109649	116.30	15200	15200	14550	19760	10640	15200	14767.36	7.49	0	-16087	15446	15322	15176	15052	14906	15250	14980	49	4560	100	10640	10	1	49347196	7200	-11.46	3.85	12	0.22	-1273.00	3792.00	27750	20240108	-47.42	11420	20240909	27.76	27750	-47.42	20240108	11420	27.76	20240909	27750	-47.42	20240108	11420	27.76	20240909	0.26	N	440110	100	49 억	3696016	N	N	75	N	N
54	20241220	121306	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14570	-630	5	-4.14	1490206380	100813	106.93	15200	15200	14560	19760	10640	15200	14781.89	7.49	0	-11351	15446	15322	15176	15052	14906	15250	14980	49	4560	100	10640	10	1	49347196	7190	-11.45	3.84	12	0.20	-1273.00	3792.00	27750	20240108	-47.50	11420	20240909	27.58	27750	-47.50	20240108	11420	27.58	20240909	27750	-47.50	20240108	11420	27.58	20240909	0.26	N	440110	100	49 억	3696016	N	N	75	N	N
55	20241220	111306	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14640	-560	5	-3.68	1257749830	84904	90.05	15200	15200	14630	19760	10640	15200	14813.79	7.49	0	-8464	15446	15322	15176	15052	14906	15250	14980	49	4560	100	10640	10	1	49347196	7224	-11.50	3.86	12	0.17	-1273.00	3792.00	27750	20240108	-47.24	11420	20240909	28.20	27750	-47.24	20240108	11420	28.20	20240909	27750	-47.24	20240108	11420	28.20	20240909	0.26	N	440110	100	49 억	3696016	N	N	75	N	N
56	20241220	101308	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14810	-390	5	-2.57	791179470	53184	56.41	15200	15200	14790	19760	10640	15200	14876.27	7.49	0	-3616	15446	15322	15176	15052	14906	15250	14980	49	4560	100	10640	10	1	49347196	7308	-11.63	3.91	12	0.11	-1273.00	3792.00	27750	20240108	-46.63	11420	20240909	29.68	27750	-46.63	20240108	11420	29.68	20240909	27750	-46.63	20240108	11420	29.68	20240909	0.26	N	440110	100	49 억	3696016	N	N	75	N	N
57	20241220	091309	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14950	-250	5	-1.64	277349910	18547	19.67	15200	15200	14870	19760	10640	15200	14953.90	7.49	0	-2478	15446	15322	15176	15052	14906	15250	14980	49	4560	100	10640	10	1	49347196	7377	-11.74	3.94	12	0.04	-1273.00	3792.00	27750	20240108	-46.13	11420	20240909	30.91	27750	-46.13	20240108	11420	30.91	20240909	27750	-46.13	20240108	11420	30.91	20240909	0.26	N	440110	100	49 억	3696016	N	N	75	N	N
58	20241219	161302	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15200	-380	5	-2.44	1411175650	93246	71.52	15210	15300	15030	20250	10910	15580	15133.89	7.50	0	-6465	16100	15840	15570	15310	15040	15705	15175	49	4670	100	10900	10	1	49347196	7501	-11.94	4.01	12	0.19	-1273.00	3792.00	27750	20240108	-45.23	11420	20240909	33.10	27750	-45.23	20240108	11420	33.10	20240909	27750	-45.23	20240108	11420	33.10	20240909	0.24	N	440110	100	49 억	3698945	N	N	75	N	N
59	20241219	151302	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15090	-490	5	-3.15	1321117010	87294	66.95	15210	15300	15030	20250	10910	15580	15134.11	7.50	0	-3623	16100	15840	15570	15310	15040	15705	15175	49	4670	100	10900	10	1	49347196	7446	-11.85	3.98	12	0.18	-1273.00	3792.00	27750	20240108	-45.62	11420	20240909	32.14	27750	-45.62	20240108	11420	32.14	20240909	27750	-45.62	20240108	11420	32.14	20240909	0.24	N	440110	100	49 억	3698945	N	N	1155	N	N
60	20241219	141304	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15220	-360	5	-2.31	1011049000	66789	51.23	15210	15300	15030	20250	10910	15580	15137.96	7.50	0	-3045	16100	15840	15570	15310	15040	15705	15175	49	4670	100	10900	10	1	49347196	7511	-11.96	4.01	12	0.14	-1273.00	3792.00	27750	20240108	-45.15	11420	20240909	33.27	27750	-45.15	20240108	11420	33.27	20240909	27750	-45.15	20240108	11420	33.27	20240909	0.24	N	440110	100	49 억	3698945	N	N	1155	N	N
61	20241219	131303	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15260	-320	5	-2.05	947259160	62600	48.01	15210	15300	15030	20250	10910	15580	15131.94	7.50	0	-2703	16100	15840	15570	15310	15040	15705	15175	49	4670	100	10900	10	1	49347196	7530	-11.99	4.02	12	0.13	-1273.00	3792.00	27750	20240108	-45.01	11420	20240909	33.63	27750	-45.01	20240108	11420	33.63	20240909	27750	-45.01	20240108	11420	33.63	20240909	0.24	N	440110	100	49 억	3698945	N	N	1155	N	N
62	20241219	121305	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15210	-370	5	-2.37	856635240	56628	43.43	15210	15300	15030	20250	10910	15580	15127.41	7.50	0	-5572	16100	15840	15570	15310	15040	15705	15175	49	4670	100	10900	10	1	49347196	7506	-11.95	4.01	12	0.11	-1273.00	3792.00	27750	20240108	-45.19	11420	20240909	33.19	27750	-45.19	20240108	11420	33.19	20240909	27750	-45.19	20240108	11420	33.19	20240909	0.24	N	440110	100	49 억	3698945	N	N	1155	N	N
63	20241219	111302	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15090	-490	5	-3.15	741098470	48992	37.58	15210	15300	15030	20250	10910	15580	15126.93	7.50	0	-7633	16100	15840	15570	15310	15040	15705	15175	49	4670	100	10900	10	1	49347196	7446	-11.85	3.98	12	0.10	-1273.00	3792.00	27750	20240108	-45.62	11420	20240909	32.14	27750	-45.62	20240108	11420	32.14	20240909	27750	-45.62	20240108	11420	32.14	20240909	0.24	N	440110	100	49 억	3698945	N	N	1155	N	N
64	20241219	101255	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15240	-340	5	-2.18	403387660	26658	20.45	15210	15300	15030	20250	10910	15580	15131.96	7.50	0	-553	16100	15840	15570	15310	15040	15705	15175	49	4670	100	10900	10	1	49347196	7521	-11.97	4.02	12	0.05	-1273.00	3792.00	27750	20240108	-45.08	11420	20240909	33.45	27750	-45.08	20240108	11420	33.45	20240909	27750	-45.08	20240108	11420	33.45	20240909	0.24	N	440110	100	49 억	3698945	N	N	1155	N	N
65	20241219	091305	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15120	-460	5	-2.95	165447150	10941	8.39	15210	15250	15030	20250	10910	15580	15121.76	7.50	0	434	16100	15840	15570	15310	15040	15705	15175	49	4670	100	10900	10	1	49347196	7461	-11.88	3.99	12	0.02	-1273.00	3792.00	27750	20240108	-45.51	11420	20240909	32.40	27750	-45.51	20240108	11420	32.40	20240909	27750	-45.51	20240108	11420	32.40	20240909	0.24	N	440110	100	49 억	3698945	N	N	1155	N	N
66	20241218	161258	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15580	-250	5	-1.58	2014781020	129947	36.76	15830	15830	15300	20550	11090	15830	15504.58	7.55	0	-20796	17196	16512	15766	15082	14336	16855	15425	49	4720	100	11080	10	1	49347196	7688	-12.24	4.11	12	0.26	-1273.00	3792.00	27750	20240108	-43.86	11420	20240909	36.43	27750	-43.86	20240108	11420	36.43	20240909	27750	-43.86	20240108	11420	36.43	20240909	0.24	N	440110	100	49 억	3723908	N	N	1155	N	N
67	20241218	151303	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15680	-150	5	-0.95	1908715130	123157	34.84	15830	15830	15300	20550	11090	15830	15498.23	7.55	0	-21804	17196	16512	15766	15082	14336	16855	15425	49	4720	100	11080	10	1	49347196	7738	-12.32	4.14	12	0.25	-1273.00	3792.00	27750	20240108	-43.50	11420	20240909	37.30	27750	-43.50	20240108	11420	37.30	20240909	27750	-43.50	20240108	11420	37.30	20240909	0.24	N	440110	100	49 억	3723908	N	N	2122	N	N
68	20241218	141253	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15530	-300	5	-1.90	1582101420	102184	28.91	15830	15830	15300	20550	11090	15830	15482.87	7.55	0	-27674	17196	16512	15766	15082	14336	16855	15425	49	4720	100	11080	10	1	49347196	7664	-12.20	4.10	12	0.21	-1273.00	3792.00	27750	20240108	-44.04	11420	20240909	35.99	27750	-44.04	20240108	11420	35.99	20240909	27750	-44.04	20240108	11420	35.99	20240909	0.24	N	440110	100	49 억	3723908	N	N	2122	N	N
69	20241218	131302	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15350	-480	5	-3.03	1419178250	91633	25.92	15830	15830	15300	20550	11090	15830	15487.63	7.55	0	-24582	17196	16512	15766	15082	14336	16855	15425	49	4720	100	11080	10	1	49347196	7575	-12.06	4.05	12	0.19	-1273.00	3792.00	27750	20240108	-44.68	11420	20240909	34.41	27750	-44.68	20240108	11420	34.41	20240909	27750	-44.68	20240108	11420	34.41	20240909	0.24	N	440110	100	49 억	3723908	N	N	2122	N	N
70	20241218	121253	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15340	-490	5	-3.10	1336492710	86248	24.40	15830	15830	15300	20550	11090	15830	15495.93	7.55	0	-22573	17196	16512	15766	15082	14336	16855	15425	49	4720	100	11080	10	1	49347196	7570	-12.05	4.05	12	0.17	-1273.00	3792.00	27750	20240108	-44.72	11420	20240909	34.33	27750	-44.72	20240108	11420	34.33	20240909	27750	-44.72	20240108	11420	34.33	20240909	0.24	N	440110	100	49 억	3723908	N	N	2122	N	N
71	20241218	111253	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15430	-400	5	-2.53	1093109700	70399	19.92	15830	15830	15330	20550	11090	15830	15527.35	7.55	0	-17255	17196	16512	15766	15082	14336	16855	15425	49	4720	100	11080	10	1	49347196	7614	-12.12	4.07	12	0.14	-1273.00	3792.00	27750	20240108	-44.40	11420	20240909	35.11	27750	-44.40	20240108	11420	35.11	20240909	27750	-44.40	20240108	11420	35.11	20240909	0.24	N	440110	100	49 억	3723908	N	N	2122	N	N
72	20241218	101301	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15530	-300	5	-1.90	814811280	52466	14.84	15830	15830	15330	20550	11090	15830	15530.27	7.55	0	-15987	17196	16512	15766	15082	14336	16855	15425	49	4720	100	11080	10	1	49347196	7664	-12.20	4.10	12	0.11	-1273.00	3792.00	27750	20240108	-44.04	11420	20240909	35.99	27750	-44.04	20240108	11420	35.99	20240909	27750	-44.04	20240108	11420	35.99	20240909	0.24	N	440110	100	49 억	3723908	N	N	2122	N	N
73	20241218	091305	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15670	-160	5	-1.01	222658540	14223	4.02	15830	15830	15460	20550	11090	15830	15654.82	7.55	0	-2732	17196	16512	15766	15082	14336	16855	15425	49	4720	100	11080	10	1	49347196	7733	-12.31	4.13	12	0.03	-1273.00	3792.00	27750	20240108	-43.53	11420	20240909	37.22	27750	-43.53	20240108	11420	37.22	20240909	27750	-43.53	20240108	11420	37.22	20240909	0.24	N	440110	100	49 억	3723908	N	N	2122	N	N
74	20241217	161256	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15830	570	2	3.74	5488504520	352682	381.84	15580	16450	15020	19830	10690	15260	15561.42	7.56	0	-12797	15826	15542	15296	15012	14766	15420	14890	49	4570	100	10680	10	1	49347196	7812	-12.44	4.17	12	0.71	-1273.00	3792.00	27750	20240108	-42.95	11420	20240909	38.62	27750	-42.95	20240108	11420	38.62	20240909	27750	-42.95	20240108	11420	38.62	20240909	0.24	N	440110	100	49 억	3730036	N	N	2122	N	N
75	20241217	151301	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15920	660	2	4.33	5292369820	340311	368.45	15580	16450	15020	19830	10690	15260	15551.57	7.56	0	-11279	15826	15542	15296	15012	14766	15420	14890	49	4570	100	10680	10	1	49347196	7856	-12.51	4.20	12	0.69	-1273.00	3792.00	27750	20240108	-42.63	11420	20240909	39.40	27750	-42.63	20240108	11420	39.40	20240909	27750	-42.63	20240108	11420	39.40	20240909	0.24	N	440110	100	49 억	3730036	N	N	1277	N	N
76	20241217	141251	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15540	280	2	1.83	3170067870	206805	223.90	15580	15980	15020	19830	10690	15260	15328.78	7.56	0	981	15826	15542	15296	15012	14766	15420	14890	49	4570	100	10680	10	1	49347196	7669	-12.21	4.10	12	0.42	-1273.00	3792.00	27750	20240108	-44.00	11420	20240909	36.08	27750	-44.00	20240108	11420	36.08	20240909	27750	-44.00	20240108	11420	36.08	20240909	0.24	N	440110	100	49 억	3730036	N	N	1277	N	N
77	20241217	131244	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15090	-170	5	-1.11	1668681980	109493	118.55	15580	15600	15020	19830	10690	15260	15240.08	7.56	0	-115	15826	15542	15296	15012	14766	15420	14890	49	4570	100	10680	10	1	49347196	7446	-11.85	3.98	12	0.22	-1273.00	3792.00	27750	20240108	-45.62	11420	20240909	32.14	27750	-45.62	20240108	11420	32.14	20240909	27750	-45.62	20240108	11420	32.14	20240909	0.24	N	440110	100	49 억	3730036	N	N	1277	N	N
78	20241217	121211	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15130	-130	5	-0.85	1499236790	98321	106.45	15580	15600	15020	19830	10690	15260	15248.39	7.56	0	-1743	15826	15542	15296	15012	14766	15420	14890	49	4570	100	10680	10	1	49347196	7466	-11.89	3.99	12	0.20	-1273.00	3792.00	27750	20240108	-45.48	11420	20240909	32.49	27750	-45.48	20240108	11420	32.49	20240909	27750	-45.48	20240108	11420	32.49	20240909	0.24	N	440110	100	49 억	3730036	N	N	1277	N	N
79	20241217	111236	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15120	-140	5	-0.92	1282747690	84011	90.96	15580	15600	15020	19830	10690	15260	15268.81	7.56	0	3199	15826	15542	15296	15012	14766	15420	14890	49	4570	100	10680	10	1	49347196	7461	-11.88	3.99	12	0.17	-1273.00	3792.00	27750	20240108	-45.51	11420	20240909	32.40	27750	-45.51	20240108	11420	32.40	20240909	27750	-45.51	20240108	11420	32.40	20240909	0.24	N	440110	100	49 억	3730036	N	N	1277	N	N
80	20241217	101241	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15170	-90	5	-0.59	855444360	55724	60.33	15580	15600	15130	19830	10690	15260	15351.45	7.56	0	-8307	15826	15542	15296	15012	14766	15420	14890	49	4570	100	10680	10	1	49347196	7486	-11.92	4.00	12	0.11	-1273.00	3792.00	27750	20240108	-45.33	11420	20240909	32.84	27750	-45.33	20240108	11420	32.84	20240909	27750	-45.33	20240108	11420	32.84	20240909	0.24	N	440110	100	49 억	3730036	N	N	1277	N	N
81	20241217	091258	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15480	220	2	1.44	190662660	12431	13.46	15580	15580	15260	19830	10690	15260	15337.68	7.56	0	-1218	15826	15542	15296	15012	14766	15420	14890	49	4570	100	10680	10	1	49347196	7639	-12.16	4.08	12	0.03	-1273.00	3792.00	27750	20240108	-44.22	11420	20240909	35.55	27750	-44.22	20240108	11420	35.55	20240909	27750	-44.22	20240108	11420	35.55	20240909	0.24	N	440110	100	49 억	3730036	N	N	1277	N	N
82	20241216	161248	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15260	110	2	0.73	1399269250	91673	73.46	15300	15580	15050	19690	10610	15150	15263.70	7.58	0	-10264	15570	15360	15070	14860	14570	15465	14965	49	4540	100	10600	10	1	49347196	7530	-11.99	4.02	12	0.19	-1273.00	3792.00	27750	20240108	-45.01	11420	20240909	33.63	27750	-45.01	20240108	11420	33.63	20240909	27750	-45.01	20240108	11420	33.63	20240909	0.23	N	440110	100	49 억	3740185	N	N	1277	N	N
83	20241216	151258	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15290	140	2	0.92	1342536910	87956	70.48	15300	15580	15050	19690	10610	15150	15263.73	7.58	0	-10597	15570	15360	15070	14860	14570	15465	14965	49	4540	100	10600	10	1	49347196	7545	-12.01	4.03	12	0.18	-1273.00	3792.00	27750	20240108	-44.90	11420	20240909	33.89	27750	-44.90	20240108	11420	33.89	20240909	27750	-44.90	20240108	11420	33.89	20240909	0.23	N	440110	100	49 억	3740185	N	N	777	N	N
84	20241216	141256	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15300	150	2	0.99	1229061290	80531	64.53	15300	15580	15050	19690	10610	15150	15261.96	7.58	0	-9652	15570	15360	15070	14860	14570	15465	14965	49	4540	100	10600	10	1	49347196	7550	-12.02	4.03	12	0.16	-1273.00	3792.00	27750	20240108	-44.86	11420	20240909	33.98	27750	-44.86	20240108	11420	33.98	20240909	27750	-44.86	20240108	11420	33.98	20240909	0.23	N	440110	100	49 억	3740185	N	N	777	N	N
85	20241216	131258	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15250	100	2	0.66	1063833320	69721	55.87	15300	15580	15050	19690	10610	15150	15258.43	7.58	0	-11959	15570	15360	15070	14860	14570	15465	14965	49	4540	100	10600	10	1	49347196	7525	-11.98	4.02	12	0.14	-1273.00	3792.00	27750	20240108	-45.05	11420	20240909	33.54	27750	-45.05	20240108	11420	33.54	20240909	27750	-45.05	20240108	11420	33.54	20240909	0.23	N	440110	100	49 억	3740185	N	N	777	N	N
86	20241216	121256	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15260	110	2	0.73	951231600	62325	49.94	15300	15580	15050	19690	10610	15150	15262.44	7.58	0	-12033	15570	15360	15070	14860	14570	15465	14965	49	4540	100	10600	10	1	49347196	7530	-11.99	4.02	12	0.13	-1273.00	3792.00	27750	20240108	-45.01	11420	20240909	33.63	27750	-45.01	20240108	11420	33.63	20240909	27750	-45.01	20240108	11420	33.63	20240909	0.23	N	440110	100	49 억	3740185	N	N	777	N	N
87	20241216	111255	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15240	90	2	0.59	825951880	54115	43.36	15300	15580	15050	19690	10610	15150	15262.90	7.58	0	-13543	15570	15360	15070	14860	14570	15465	14965	49	4540	100	10600	10	1	49347196	7521	-11.97	4.02	12	0.11	-1273.00	3792.00	27750	20240108	-45.08	11420	20240909	33.45	27750	-45.08	20240108	11420	33.45	20240909	27750	-45.08	20240108	11420	33.45	20240909	0.23	N	440110	100	49 억	3740185	N	N	777	N	N
88	20241216	101257	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15160	10	2	0.07	680396050	44509	35.66	15300	15580	15050	19690	10610	15150	15286.71	7.58	0	-10851	15570	15360	15070	14860	14570	15465	14965	49	4540	100	10600	10	1	49347196	7481	-11.91	4.00	12	0.09	-1273.00	3792.00	27750	20240108	-45.37	11420	20240909	32.75	27750	-45.37	20240108	11420	32.75	20240909	27750	-45.37	20240108	11420	32.75	20240909	0.23	N	440110	100	49 억	3740185	N	N	777	N	N
89	20241216	091257	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15570	420	2	2.77	261480710	16988	13.61	15300	15570	15210	19690	10610	15150	15392.08	7.58	0	3362	15570	15360	15070	14860	14570	15465	14965	49	4540	100	10600	10	1	49347196	7683	-12.23	4.11	12	0.03	-1273.00	3792.00	27750	20240108	-43.89	11420	20240909	36.34	27750	-43.89	20240108	11420	36.34	20240909	27750	-43.89	20240108	11420	36.34	20240909	0.23	N	440110	100	49 억	3740185	N	N	777	N	N
90	20241213	161248	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15150	320	2	2.16	1866443940	124112	79.49	14970	15280	14780	19270	10390	14830	15038.24	7.57	0	-16758	15190	15010	14790	14610	14390	15100	14700	49	4440	100	10380	10	1	49347196	7476	-11.90	4.00	12	0.25	-1273.00	3792.00	27750	20240108	-45.41	11420	20240909	32.66	27750	-45.41	20240108	11420	32.66	20240909	27750	-45.41	20240108	11420	32.66	20240909	0.22	N	440110	100	49 억	3733508	N	N	777	N	N
91	20241213	151254	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15250	420	2	2.83	1600399500	106600	68.27	14970	15270	14780	19270	10390	14830	15013.13	7.57	0	-12751	15190	15010	14790	14610	14390	15100	14700	49	4440	100	10380	10	1	49347196	7525	-11.98	4.02	12	0.22	-1273.00	3792.00	27750	20240108	-45.05	11420	20240909	33.54	27750	-45.05	20240108	11420	33.54	20240909	27750	-45.05	20240108	11420	33.54	20240909	0.22	N	440110	100	49 억	3733508	N	N	972	N	N
92	20241213	141253	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15200	370	2	2.49	1122856170	74944	48.00	14970	15250	14780	19270	10390	14830	14982.60	7.57	0	-9062	15190	15010	14790	14610	14390	15100	14700	49	4440	100	10380	10	1	49347196	7501	-11.94	4.01	12	0.15	-1273.00	3792.00	27750	20240108	-45.23	11420	20240909	33.10	27750	-45.23	20240108	11420	33.10	20240909	27750	-45.23	20240108	11420	33.10	20240909	0.22	N	440110	100	49 억	3733508	N	N	972	N	N
93	20241213	131254	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15150	320	2	2.16	930061550	62256	39.87	14970	15200	14780	19270	10390	14830	14939.31	7.57	0	-10086	15190	15010	14790	14610	14390	15100	14700	49	4440	100	10380	10	1	49347196	7476	-11.90	4.00	12	0.13	-1273.00	3792.00	27750	20240108	-45.41	11420	20240909	32.66	27750	-45.41	20240108	11420	32.66	20240909	27750	-45.41	20240108	11420	32.66	20240909	0.22	N	440110	100	49 억	3733508	N	N	972	N	N
94	20241213	121253	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14930	100	2	0.67	729982940	48974	31.37	14970	15200	14780	19270	10390	14830	14905.52	7.57	0	-12612	15190	15010	14790	14610	14390	15100	14700	49	4440	100	10380	10	1	49347196	7368	-11.73	3.94	12	0.10	-1273.00	3792.00	27750	20240108	-46.20	11420	20240909	30.74	27750	-46.20	20240108	11420	30.74	20240909	27750	-46.20	20240108	11420	30.74	20240909	0.22	N	440110	100	49 억	3733508	N	N	972	N	N
95	20241213	111251	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14860	30	2	0.20	616992430	41404	26.52	14970	15200	14780	19270	10390	14830	14901.76	7.57	0	-13198	15190	15010	14790	14610	14390	15100	14700	49	4440	100	10380	10	1	49347196	7333	-11.67	3.92	12	0.08	-1273.00	3792.00	27750	20240108	-46.45	11420	20240909	30.12	27750	-46.45	20240108	11420	30.12	20240909	27750	-46.45	20240108	11420	30.12	20240909	0.22	N	440110	100	49 억	3733508	N	N	972	N	N
96	20241213	101244	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14840	10	2	0.07	428324690	28677	18.37	14970	15200	14780	19270	10390	14830	14936.17	7.57	0	-10298	15190	15010	14790	14610	14390	15100	14700	49	4440	100	10380	10	1	49347196	7323	-11.66	3.91	12	0.06	-1273.00	3792.00	27750	20240108	-46.52	11420	20240909	29.95	27750	-46.52	20240108	11420	29.95	20240909	27750	-46.52	20240108	11420	29.95	20240909	0.22	N	440110	100	49 억	3733508	N	N	972	N	N
97	20241213	091245	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14950	120	2	0.81	165130340	11002	7.05	14970	15200	14870	19270	10390	14830	15009.12	7.57	0	-3938	15190	15010	14790	14610	14390	15100	14700	49	4440	100	10380	10	1	49347196	7377	-11.74	3.94	12	0.02	-1273.00	3792.00	27750	20240108	-46.13	11420	20240909	30.91	27750	-46.13	20240108	11420	30.91	20240909	27750	-46.13	20240108	11420	30.91	20240909	0.22	N	440110	100	49 억	3733508	N	N	972	N	N
98	20241212	161250	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14830	240	2	1.64	2308019320	155807	79.45	14700	14970	14570	18960	10220	14590	14813.31	7.53	0	12121	15590	15090	14720	14220	13850	15340	14470	49	4370	100	10210	10	1	49347196	7318	-11.65	3.91	12	0.32	-1273.00	3792.00	27750	20240108	-46.56	11420	20240909	29.86	27750	-46.56	20240108	11420	29.86	20240909	27750	-46.56	20240108	11420	29.86	20240909	0.23	N	440110	100	49 억	3716617	N	N	972	N	N
99	20241212	151244	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14920	330	2	2.26	2151827040	145313	74.10	14700	14950	14570	18960	10220	14590	14808.22	7.53	0	13430	15590	15090	14720	14220	13850	15340	14470	49	4370	100	10210	10	1	49347196	7363	-11.72	3.93	12	0.29	-1273.00	3792.00	27750	20240108	-46.23	11420	20240909	30.65	27750	-46.23	20240108	11420	30.65	20240909	27750	-46.23	20240108	11420	30.65	20240909	0.23	N	440110	100	49 억	3716617	N	N	1398	N	N
100	20241212	141242	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14820	230	2	1.58	1658833370	112074	57.15	14700	14950	14570	18960	10220	14590	14801.23	7.53	0	-537	15590	15090	14720	14220	13850	15340	14470	49	4370	100	10210	10	1	49347196	7313	-11.64	3.91	12	0.23	-1273.00	3792.00	27750	20240108	-46.59	11420	20240909	29.77	27750	-46.59	20240108	11420	29.77	20240909	27750	-46.59	20240108	11420	29.77	20240909	0.23	N	440110	100	49 억	3716617	N	N	1398	N	N
101	20241212	131231	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14730	140	2	0.96	1459268960	98566	50.26	14700	14950	14570	18960	10220	14590	14804.99	7.53	0	-3920	15590	15090	14720	14220	13850	15340	14470	49	4370	100	10210	10	1	49347196	7269	-11.57	3.88	12	0.20	-1273.00	3792.00	27750	20240108	-46.92	11420	20240909	28.98	27750	-46.92	20240108	11420	28.98	20240909	27750	-46.92	20240108	11420	28.98	20240909	0.23	N	440110	100	49 억	3716617	N	N	1398	N	N
102	20241212	121224	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14580	-10	5	-0.07	1396666040	94294	48.08	14700	14950	14570	18960	10220	14590	14811.82	7.53	0	-2516	15590	15090	14720	14220	13850	15340	14470	49	4370	100	10210	10	1	49347196	7195	-11.45	3.84	12	0.19	-1273.00	3792.00	27750	20240108	-47.46	11420	20240909	27.67	27750	-47.46	20240108	11420	27.67	20240909	27750	-47.46	20240108	11420	27.67	20240909	0.23	N	440110	100	49 억	3716617	N	N	1398	N	N
103	20241212	111235	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14760	170	2	1.17	1116660340	75212	38.35	14700	14950	14700	18960	10220	14590	14846.84	7.53	0	6025	15590	15090	14720	14220	13850	15340	14470	49	4370	100	10210	10	1	49347196	7284	-11.59	3.89	12	0.15	-1273.00	3792.00	27750	20240108	-46.81	11420	20240909	29.25	27750	-46.81	20240108	11420	29.25	20240909	27750	-46.81	20240108	11420	29.25	20240909	0.23	N	440110	100	49 억	3716617	N	N	1398	N	N
104	20241212	101234	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14790	200	2	1.37	704768530	47457	24.20	14700	14950	14700	18960	10220	14590	14850.68	7.53	0	374	15590	15090	14720	14220	13850	15340	14470	49	4370	100	10210	10	1	49347196	7298	-11.62	3.90	12	0.10	-1273.00	3792.00	27750	20240108	-46.70	11420	20240909	29.51	27750	-46.70	20240108	11420	29.51	20240909	27750	-46.70	20240108	11420	29.51	20240909	0.23	N	440110	100	49 억	3716617	N	N	1398	N	N
105	20241212	091243	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14840	250	2	1.71	187632320	12648	6.45	14700	14950	14700	18960	10220	14590	14834.94	7.53	0	368	15590	15090	14720	14220	13850	15340	14470	49	4370	100	10210	10	1	49347196	7323	-11.66	3.91	12	0.03	-1273.00	3792.00	27750	20240108	-46.52	11420	20240909	29.95	27750	-46.52	20240108	11420	29.95	20240909	27750	-46.52	20240108	11420	29.95	20240909	0.23	N	440110	100	49 억	3716617	N	N	1398	N	N
106	20241211	161237	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14590	240	2	1.67	2873963370	195139	95.77	14350	15220	14350	18650	10050	14350	14727.90	7.52	0	918	15090	14720	14470	14100	13850	14905	14285	49	4300	100	10040	10	1	49347196	7200	-11.46	3.85	12	0.40	-1273.00	3792.00	27750	20240108	-47.42	11420	20240909	27.76	27750	-47.42	20240108	11420	27.76	20240909	27750	-47.42	20240108	11420	27.76	20240909	0.26	N	440110	100	49 억	3713275	N	N	1387	N	N
107	20241211	151147	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14560	210	2	1.46	2767244950	187808	92.17	14350	15220	14350	18650	10050	14350	14734.54	7.52	0	3376	15090	14720	14470	14100	13850	14905	14285	49	4300	100	10040	10	1	49347196	7185	-11.44	3.84	12	0.38	-1273.00	3792.00	27750	20240108	-47.53	11420	20240909	27.50	27750	-47.53	20240108	11420	27.50	20240909	27750	-47.53	20240108	11420	27.50	20240909	0.26	N	440110	100	49 억	3713275	N	N	763	N	N
108	20241211	141246	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14550	200	2	1.39	2244428290	151800	74.50	14350	15220	14350	18650	10050	14350	14785.58	7.52	0	3984	15090	14720	14470	14100	13850	14905	14285	49	4300	100	10040	10	1	49347196	7180	-11.43	3.84	12	0.31	-1273.00	3792.00	27750	20240108	-47.57	11420	20240909	27.41	27750	-47.57	20240108	11420	27.41	20240909	27750	-47.57	20240108	11420	27.41	20240909	0.26	N	440110	100	49 억	3713275	N	N	763	N	N
109	20241211	131248	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14550	200	2	1.39	2051154870	138500	67.97	14350	15220	14350	18650	10050	14350	14809.96	7.52	0	5581	15090	14720	14470	14100	13850	14905	14285	49	4300	100	10040	10	1	49347196	7180	-11.43	3.84	12	0.28	-1273.00	3792.00	27750	20240108	-47.57	11420	20240909	27.41	27750	-47.57	20240108	11420	27.41	20240909	27750	-47.57	20240108	11420	27.41	20240909	0.26	N	440110	100	49 억	3713275	N	N	763	N	N
110	20241211	121248	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14650	300	2	2.09	1831876810	123484	60.60	14350	15220	14350	18650	10050	14350	14835.14	7.52	0	7557	15090	14720	14470	14100	13850	14905	14285	49	4300	100	10040	10	1	49347196	7229	-11.51	3.86	12	0.25	-1273.00	3792.00	27750	20240108	-47.21	11420	20240909	28.28	27750	-47.21	20240108	11420	28.28	20240909	27750	-47.21	20240108	11420	28.28	20240909	0.26	N	440110	100	49 억	3713275	N	N	763	N	N
111	20241211	111244	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14620	270	2	1.88	1688247450	113696	55.80	14350	15220	14350	18650	10050	14350	14849.01	7.52	0	8011	15090	14720	14470	14100	13850	14905	14285	49	4300	100	10040	10	1	49347196	7215	-11.48	3.86	12	0.23	-1273.00	3792.00	27750	20240108	-47.32	11420	20240909	28.02	27750	-47.32	20240108	11420	28.02	20240909	27750	-47.32	20240108	11420	28.02	20240909	0.26	N	440110	100	49 억	3713275	N	N	763	N	N
112	20241211	101244	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14740	390	2	2.72	1178513960	78909	38.73	14350	15220	14350	18650	10050	14350	14935.49	7.52	0	11787	15090	14720	14470	14100	13850	14905	14285	49	4300	100	10040	10	1	49347196	7274	-11.58	3.89	12	0.16	-1273.00	3792.00	27750	20240108	-46.88	11420	20240909	29.07	27750	-46.88	20240108	11420	29.07	20240909	27750	-46.88	20240108	11420	29.07	20240909	0.26	N	440110	100	49 억	3713275	N	N	763	N	N
113	20241211	091250	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14970	620	2	4.32	302566650	20341	9.98	14350	15080	14350	18650	10050	14350	14876.06	7.52	0	7426	15090	14720	14470	14100	13850	14905	14285	49	4300	100	10040	10	1	49347196	7387	-11.76	3.95	12	0.04	-1273.00	3792.00	27750	20240108	-46.05	11420	20240909	31.09	27750	-46.05	20240108	11420	31.09	20240909	27750	-46.05	20240108	11420	31.09	20240909	0.26	N	440110	100	49 억	3713275	N	N	763	N	N
114	20241210	161233	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14350	50	2	0.35	2952868150	203297	57.46	14230	14840	14220	18590	10010	14300	14524.93	7.51	0	7558	16086	15192	14716	13822	13346	14955	13585	49	4290	100	10010	10	1	49347196	7081	-11.27	3.78	12	0.41	-1273.00	3792.00	27750	20240108	-48.29	11420	20240909	25.66	27750	-48.29	20240108	11420	25.66	20240909	27750	-48.29	20240108	11420	25.66	20240909	0.27	N	440110	100	49 억	3706439	N	N	763	N	N
115	20241210	151236	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14410	110	2	0.77	2842172850	195590	55.28	14230	14840	14220	18590	10010	14300	14531.28	7.51	0	8636	16086	15192	14716	13822	13346	14955	13585	49	4290	100	10010	10	1	49347196	7111	-11.32	3.80	12	0.40	-1273.00	3792.00	27750	20240108	-48.07	11420	20240909	26.18	27750	-48.07	20240108	11420	26.18	20240909	27750	-48.07	20240108	11420	26.18	20240909	0.27	N	440110	100	49 억	3706439	N	N	2779	N	N
116	20241210	141236	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14390	90	2	0.63	2290428060	157041	44.38	14230	14840	14230	18590	10010	14300	14584.90	7.51	0	8187	16086	15192	14716	13822	13346	14955	13585	49	4290	100	10010	10	1	49347196	7101	-11.30	3.79	12	0.32	-1273.00	3792.00	27750	20240108	-48.14	11420	20240909	26.01	27750	-48.14	20240108	11420	26.01	20240909	27750	-48.14	20240108	11420	26.01	20240909	0.27	N	440110	100	49 억	3706439	N	N	2779	N	N
117	20241210	131238	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14650	350	2	2.45	1886112550	129142	36.50	14230	14840	14230	18590	10010	14300	14604.95	7.51	0	8770	16086	15192	14716	13822	13346	14955	13585	49	4290	100	10010	10	1	49347196	7229	-11.51	3.86	12	0.26	-1273.00	3792.00	27750	20240108	-47.21	11420	20240909	28.28	27750	-47.21	20240108	11420	28.28	20240909	27750	-47.21	20240108	11420	28.28	20240909	0.27	N	440110	100	49 억	3706439	N	N	2779	N	N
118	20241210	121235	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14600	300	2	2.10	1743764940	119408	33.75	14230	14840	14230	18590	10010	14300	14603.42	7.51	0	10284	16086	15192	14716	13822	13346	14955	13585	49	4290	100	10010	10	1	49347196	7205	-11.47	3.85	12	0.24	-1273.00	3792.00	27750	20240108	-47.39	11420	20240909	27.85	27750	-47.39	20240108	11420	27.85	20240909	27750	-47.39	20240108	11420	27.85	20240909	0.27	N	440110	100	49 억	3706439	N	N	2779	N	N
119	20241210	111235	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14650	350	2	2.45	1528426990	104691	29.59	14230	14840	14230	18590	10010	14300	14599.41	7.51	0	14133	16086	15192	14716	13822	13346	14955	13585	49	4290	100	10010	10	1	49347196	7229	-11.51	3.86	12	0.21	-1273.00	3792.00	27750	20240108	-47.21	11420	20240909	28.28	27750	-47.21	20240108	11420	28.28	20240909	27750	-47.21	20240108	11420	28.28	20240909	0.27	N	440110	100	49 억	3706439	N	N	2779	N	N
120	20241210	101236	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14640	340	2	2.38	1210497400	82909	23.43	14230	14840	14230	18590	10010	14300	14600.31	7.51	0	14675	16086	15192	14716	13822	13346	14955	13585	49	4290	100	10010	10	1	49347196	7224	-11.50	3.86	12	0.17	-1273.00	3792.00	27750	20240108	-47.24	11420	20240909	28.20	27750	-47.24	20240108	11420	28.20	20240909	27750	-47.24	20240108	11420	28.20	20240909	0.27	N	440110	100	49 억	3706439	N	N	2779	N	N
121	20241210	091243	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14620	320	2	2.24	324687060	22315	6.31	14230	14840	14230	18590	10010	14300	14550.17	7.51	0	4062	16086	15192	14716	13822	13346	14955	13585	49	4290	100	10010	10	1	49347196	7215	-11.48	3.86	12	0.05	-1273.00	3792.00	27750	20240108	-47.32	11420	20240909	28.02	27750	-47.32	20240108	11420	28.02	20240909	27750	-47.32	20240108	11420	28.02	20240909	0.27	N	440110	100	49 억	3706439	N	N	2779	N	N
122	20241209	161231	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14300	-1350	5	-8.63	5191742310	352939	170.44	15160	15610	14240	20300	10960	15650	14710.49	7.46	0	23047	16703	16176	15773	15246	14843	15975	15045	49	4650	100	10950	10	1	49347196	7057	-11.23	3.77	12	0.72	-1273.00	3792.00	27750	20240108	-48.47	11420	20240909	25.22	27750	-48.47	20240108	11420	25.22	20240909	27750	-48.47	20240108	11420	25.22	20240909	0.25	N	440110	100	49 억	3681054	N	N	2777	N	N
123	20241209	151234	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14330	-1320	5	-8.43	4984985640	338477	163.46	15160	15610	14240	20300	10960	15650	14727.69	7.46	0	21579	16703	16176	15773	15246	14843	15975	15045	49	4650	100	10950	10	1	49347196	7071	-11.26	3.78	12	0.69	-1273.00	3792.00	27750	20240108	-48.36	11420	20240909	25.48	27750	-48.36	20240108	11420	25.48	20240909	27750	-48.36	20240108	11420	25.48	20240909	0.25	N	440110	100	49 억	3681054	N	N	603	N	N
124	20241209	141231	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14450	-1200	5	-7.67	4164918750	281545	135.96	15160	15610	14390	20300	10960	15650	14793.08	7.46	0	5467	16703	16176	15773	15246	14843	15975	15045	49	4650	100	10950	10	1	49347196	7131	-11.35	3.81	12	0.57	-1273.00	3792.00	27750	20240108	-47.93	11420	20240909	26.53	27750	-47.93	20240108	11420	26.53	20240909	27750	-47.93	20240108	11420	26.53	20240909	0.25	N	440110	100	49 억	3681054	N	N	603	N	N
125	20241209	131237	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14610	-1040	5	-6.65	3583603360	241405	116.58	15160	15610	14610	20300	10960	15650	14844.78	7.46	0	-226	16703	16176	15773	15246	14843	15975	15045	49	4650	100	10950	10	1	49347196	7210	-11.48	3.85	12	0.49	-1273.00	3792.00	27750	20240108	-47.35	11420	20240909	27.93	27750	-47.35	20240108	11420	27.93	20240909	27750	-47.35	20240108	11420	27.93	20240909	0.25	N	440110	100	49 억	3681054	N	N	603	N	N
126	20241209	121232	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14770	-880	5	-5.62	3002822190	201868	97.49	15160	15610	14710	20300	10960	15650	14875.18	7.46	0	1166	16703	16176	15773	15246	14843	15975	15045	49	4650	100	10950	10	1	49347196	7289	-11.60	3.90	12	0.41	-1273.00	3792.00	27750	20240108	-46.77	11420	20240909	29.33	27750	-46.77	20240108	11420	29.33	20240909	27750	-46.77	20240108	11420	29.33	20240909	0.25	N	440110	100	49 억	3681054	N	N	603	N	N
127	20241209	111233	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14750	-900	5	-5.75	2584304280	173466	83.77	15160	15610	14740	20300	10960	15650	14898.05	7.46	0	-1536	16703	16176	15773	15246	14843	15975	15045	49	4650	100	10950	10	1	49347196	7279	-11.59	3.89	12	0.35	-1273.00	3792.00	27750	20240108	-46.85	11420	20240909	29.16	27750	-46.85	20240108	11420	29.16	20240909	27750	-46.85	20240108	11420	29.16	20240909	0.25	N	440110	100	49 억	3681054	N	N	603	N	N
128	20241209	101229	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14910	-740	5	-4.73	2105606070	141151	68.16	15160	15610	14740	20300	10960	15650	14917.40	7.46	0	-407	16703	16176	15773	15246	14843	15975	15045	49	4650	100	10950	10	1	49347196	7358	-11.71	3.93	12	0.29	-1273.00	3792.00	27750	20240108	-46.27	11420	20240909	30.56	27750	-46.27	20240108	11420	30.56	20240909	27750	-46.27	20240108	11420	30.56	20240909	0.25	N	440110	100	49 억	3681054	N	N	603	N	N
129	20241209	091223	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14890	-760	5	-4.86	732786510	48993	23.66	15160	15610	14750	20300	10960	15650	14956.96	7.46	0	1440	16703	16176	15773	15246	14843	15975	15045	49	4650	100	10950	10	1	49347196	7348	-11.70	3.93	12	0.10	-1273.00	3792.00	27750	20240108	-46.34	11420	20240909	30.39	27750	-46.34	20240108	11420	30.39	20240909	27750	-46.34	20240108	11420	30.39	20240909	0.25	N	440110	100	49 억	3681054	N	N	603	N	N
130	20241206	161221	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15650	-720	5	-4.40	3231987080	206674	154.22	16070	16300	15370	21250	11460	16370	15637.81	7.51	0	-28337	17536	16952	16486	15902	15436	17245	16195	49	4880	100	11450	10	1	49347196	7723	-12.29	4.13	12	0.42	-1273.00	3792.00	27750	20240108	-43.60	11420	20240909	37.04	27750	-43.60	20240108	11420	37.04	20240909	27750	-43.60	20240108	11420	37.04	20240909	0.26	N	440110	100	49 억	3707294	N	N	603	N	N
131	20241206	151226	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15660	-710	5	-4.34	3162743170	202250	150.92	16070	16300	15370	21250	11460	16370	15637.50	7.51	0	-27726	17536	16952	16486	15902	15436	17245	16195	49	4880	100	11450	10	1	49347196	7728	-12.30	4.13	12	0.41	-1273.00	3792.00	27750	20240108	-43.57	11420	20240909	37.13	27750	-43.57	20240108	11420	37.13	20240909	27750	-43.57	20240108	11420	37.13	20240909	0.26	N	440110	100	49 억	3707294	N	N	1333	N	N
132	20241206	141223	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15660	-710	5	-4.34	2817365470	180244	134.50	16070	16300	15370	21250	11460	16370	15630.51	7.51	0	-29841	17536	16952	16486	15902	15436	17245	16195	49	4880	100	11450	10	1	49347196	7728	-12.30	4.13	12	0.37	-1273.00	3792.00	27750	20240108	-43.57	11420	20240909	37.13	27750	-43.57	20240108	11420	37.13	20240909	27750	-43.57	20240108	11420	37.13	20240909	0.26	N	440110	100	49 억	3707294	N	N	1333	N	N
133	20241206	131223	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15600	-770	5	-4.70	2600430830	166406	124.17	16070	16300	15370	21250	11460	16370	15626.67	7.51	0	-36330	17536	16952	16486	15902	15436	17245	16195	49	4880	100	11450	10	1	49347196	7698	-12.25	4.11	12	0.34	-1273.00	3792.00	27750	20240108	-43.78	11420	20240909	36.60	27750	-43.78	20240108	11420	36.60	20240909	27750	-43.78	20240108	11420	36.60	20240909	0.26	N	440110	100	49 억	3707294	N	N	1333	N	N
134	20241206	121215	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15650	-720	5	-4.40	2388623590	152852	114.06	16070	16300	15370	21250	11460	16370	15626.65	7.51	0	-40170	17536	16952	16486	15902	15436	17245	16195	49	4880	100	11450	10	1	49347196	7723	-12.29	4.13	12	0.31	-1273.00	3792.00	27750	20240108	-43.60	11420	20240909	37.04	27750	-43.60	20240108	11420	37.04	20240909	27750	-43.60	20240108	11420	37.04	20240909	0.26	N	440110	100	49 억	3707294	N	N	1333	N	N
135	20241206	111214	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15590	-780	5	-4.76	2196944440	140585	104.90	16070	16300	15370	21250	11460	16370	15626.74	7.51	0	-43021	17536	16952	16486	15902	15436	17245	16195	49	4880	100	11450	10	1	49347196	7693	-12.25	4.11	12	0.28	-1273.00	3792.00	27750	20240108	-43.82	11420	20240909	36.51	27750	-43.82	20240108	11420	36.51	20240909	27750	-43.82	20240108	11420	36.51	20240909	0.26	N	440110	100	49 억	3707294	N	N	1333	N	N
136	20241206	101213	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15680	-690	5	-4.22	1650567820	105508	78.73	16070	16300	15370	21250	11460	16370	15643.46	7.51	0	-33361	17536	16952	16486	15902	15436	17245	16195	49	4880	100	11450	10	1	49347196	7738	-12.32	4.14	12	0.21	-1273.00	3792.00	27750	20240108	-43.50	11420	20240909	37.30	27750	-43.50	20240108	11420	37.30	20240909	27750	-43.50	20240108	11420	37.30	20240909	0.26	N	440110	100	49 억	3707294	N	N	1333	N	N
137	20241206	091224	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15700	-670	5	-4.09	533696900	33566	25.05	16070	16300	15650	21250	11460	16370	15898.80	7.51	0	-8811	17536	16952	16486	15902	15436	17245	16195	49	4880	100	11450	10	1	49347196	7748	-12.33	4.14	12	0.07	-1273.00	3792.00	27750	20240108	-43.42	11420	20240909	37.48	27750	-43.42	20240108	11420	37.48	20240909	27750	-43.42	20240108	11420	37.48	20240909	0.26	N	440110	100	49 억	3707294	N	N	1333	N	N
138	20241205	161158	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16370	300	2	1.87	2184274480	133000	77.23	16290	17070	16020	20850	11250	16070	16423.21	7.48	0	18440	17056	16562	16296	15802	15536	16430	15670	49	4780	100	11240	10	1	49347196	8078	-12.86	4.32	12	0.27	-1273.00	3792.00	27750	20240108	-41.01	11420	20240909	43.35	27750	-41.01	20240108	11420	43.35	20240909	27750	-41.01	20240108	11420	43.35	20240909	0.27	N	440110	100	49 억	3692686	N	N	1324	N	N
139	20241205	151207	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16330	260	2	1.62	2082747240	126793	73.62	16290	17070	16020	20850	11250	16070	16426.36	7.48	0	20255	17056	16562	16296	15802	15536	16430	15670	49	4780	100	11240	10	1	49347196	8058	-12.83	4.31	12	0.26	-1273.00	3792.00	27750	20240108	-41.15	11420	20240909	42.99	27750	-41.15	20240108	11420	42.99	20240909	27750	-41.15	20240108	11420	42.99	20240909	0.27	N	440110	100	49 억	3692686	N	N	2539	N	N
140	20241205	141151	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16210	140	2	0.87	1756558970	106639	61.92	16290	17070	16020	20850	11250	16070	16472.01	7.48	0	20581	17056	16562	16296	15802	15536	16430	15670	49	4780	100	11240	10	1	49347196	7999	-12.73	4.27	12	0.22	-1273.00	3792.00	27750	20240108	-41.59	11420	20240909	41.94	27750	-41.59	20240108	11420	41.94	20240909	27750	-41.59	20240108	11420	41.94	20240909	0.27	N	440110	100	49 억	3692686	N	N	2539	N	N
141	20241205	131201	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16220	150	2	0.93	1634255230	99092	57.54	16290	17070	16020	20850	11250	16070	16492.30	7.48	0	20074	17056	16562	16296	15802	15536	16430	15670	49	4780	100	11240	10	1	49347196	8004	-12.74	4.28	12	0.20	-1273.00	3792.00	27750	20240108	-41.55	11420	20240909	42.03	27750	-41.55	20240108	11420	42.03	20240909	27750	-41.55	20240108	11420	42.03	20240909	0.27	N	440110	100	49 억	3692686	N	N	2539	N	N
142	20241205	121201	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16560	490	2	3.05	1443968340	87461	50.78	16290	17070	16020	20850	11250	16070	16509.85	7.48	0	21208	17056	16562	16296	15802	15536	16430	15670	49	4780	100	11240	10	1	49347196	8172	-13.01	4.37	12	0.18	-1273.00	3792.00	27750	20240108	-40.32	11420	20240909	45.01	27750	-40.32	20240108	11420	45.01	20240909	27750	-40.32	20240108	11420	45.01	20240909	0.27	N	440110	100	49 억	3692686	N	N	2539	N	N
143	20241205	111159	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16740	670	2	4.17	1267037570	76792	44.59	16290	17070	16020	20850	11250	16070	16499.60	7.48	0	17501	17056	16562	16296	15802	15536	16430	15670	49	4780	100	11240	10	1	49347196	8261	-13.15	4.41	12	0.16	-1273.00	3792.00	27750	20240108	-39.68	11420	20240909	46.58	27750	-39.68	20240108	11420	46.58	20240909	27750	-39.68	20240108	11420	46.58	20240909	0.27	N	440110	100	49 억	3692686	N	N	2539	N	N
144	20241205	101158	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16250	180	2	1.12	497534350	30761	17.86	16290	16350	16020	20850	11250	16070	16174.19	7.48	0	-4678	17056	16562	16296	15802	15536	16430	15670	49	4780	100	11240	10	1	49347196	8019	-12.77	4.29	12	0.06	-1273.00	3792.00	27750	20240108	-41.44	11420	20240909	42.29	27750	-41.44	20240108	11420	42.29	20240909	27750	-41.44	20240108	11420	42.29	20240909	0.27	N	440110	100	49 억	3692686	N	N	2539	N	N
145	20241205	091205	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16180	110	2	0.68	165238380	10244	5.95	16290	16300	16020	20850	11250	16070	16130.26	7.48	0	-1037	17056	16562	16296	15802	15536	16430	15670	49	4780	100	11240	10	1	49347196	7984	-12.71	4.27	12	0.02	-1273.00	3792.00	27750	20240108	-41.69	11420	20240909	41.68	27750	-41.69	20240108	11420	41.68	20240909	27750	-41.69	20240108	11420	41.68	20240909	0.27	N	440110	100	49 억	3692686	N	N	2539	N	N
146	20241204	161138	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16070	-580	5	-3.48	2802852340	172134	148.43	16290	16790	16030	21600	11660	16650	16282.98	7.50	0	-11216	17463	17056	16843	16436	16223	16950	16330	49	4950	100	11650	10	1	49347196	7930	-12.62	4.24	12	0.35	-1273.00	3792.00	27750	20240108	-42.09	11420	20240909	40.72	27750	-42.09	20240108	11420	40.72	20240909	27750	-42.09	20240108	11420	40.72	20240909	0.26	N	440110	100	49 억	3700580	N	N	2537	N	N
147	20241204	151140	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16070	-580	5	-3.48	2718362430	166876	143.90	16290	16790	16030	21600	11660	16650	16289.71	7.50	0	-9030	17463	17056	16843	16436	16223	16950	16330	49	4950	100	11650	10	1	49347196	7930	-12.62	4.24	12	0.34	-1273.00	3792.00	27750	20240108	-42.09	11420	20240909	40.72	27750	-42.09	20240108	11420	40.72	20240909	27750	-42.09	20240108	11420	40.72	20240909	0.26	N	440110	100	49 억	3700580	N	N	1123	N	N
148	20241204	141143	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16070	-580	5	-3.48	2495309720	152985	131.92	16290	16790	16040	21600	11660	16650	16310.81	7.50	0	-8591	17463	17056	16843	16436	16223	16950	16330	49	4950	100	11650	10	1	49347196	7930	-12.62	4.24	12	0.31	-1273.00	3792.00	27750	20240108	-42.09	11420	20240909	40.72	27750	-42.09	20240108	11420	40.72	20240909	27750	-42.09	20240108	11420	40.72	20240909	0.26	N	440110	100	49 억	3700580	N	N	1123	N	N
149	20241204	131136	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16150	-500	5	-3.00	2301869200	140971	121.56	16290	16790	16040	21600	11660	16650	16328.67	7.50	0	-5441	17463	17056	16843	16436	16223	16950	16330	49	4950	100	11650	10	1	49347196	7970	-12.69	4.26	12	0.29	-1273.00	3792.00	27750	20240108	-41.80	11420	20240909	41.42	27750	-41.80	20240108	11420	41.42	20240909	27750	-41.80	20240108	11420	41.42	20240909	0.26	N	440110	100	49 억	3700580	N	N	1123	N	N
150	20241204	121130	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16170	-480	5	-2.88	2165148790	132519	114.27	16290	16790	16040	21600	11660	16650	16338.40	7.50	0	-5281	17463	17056	16843	16436	16223	16950	16330	49	4950	100	11650	10	1	49347196	7979	-12.70	4.26	12	0.27	-1273.00	3792.00	27750	20240108	-41.73	11420	20240909	41.59	27750	-41.73	20240108	11420	41.59	20240909	27750	-41.73	20240108	11420	41.59	20240909	0.26	N	440110	100	49 억	3700580	N	N	1123	N	N
151	20241204	111118	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16120	-530	5	-3.18	1838438980	112218	96.77	16290	16790	16100	21600	11660	16650	16382.75	7.50	0	-3566	17463	17056	16843	16436	16223	16950	16330	49	4950	100	11650	10	1	49347196	7955	-12.66	4.25	12	0.23	-1273.00	3792.00	27750	20240108	-41.91	11420	20240909	41.16	27750	-41.91	20240108	11420	41.16	20240909	27750	-41.91	20240108	11420	41.16	20240909	0.26	N	440110	100	49 억	3700580	N	N	1123	N	N
152	20241204	101119	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16150	-500	5	-3.00	1477316990	89851	77.48	16290	16790	16100	21600	11660	16650	16441.85	7.50	0	3652	17463	17056	16843	16436	16223	16950	16330	49	4950	100	11650	10	1	49347196	7970	-12.69	4.26	12	0.18	-1273.00	3792.00	27750	20240108	-41.80	11420	20240909	41.42	27750	-41.80	20240108	11420	41.42	20240909	27750	-41.80	20240108	11420	41.42	20240909	0.26	N	440110	100	49 억	3700580	N	N	1123	N	N
153	20241204	091143	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16630	-20	5	-0.12	569695650	34546	29.79	16290	16790	16100	21600	11660	16650	16490.93	7.50	0	9088	17463	17056	16843	16436	16223	16950	16330	49	4950	100	11650	10	1	49347196	8206	-13.06	4.39	12	0.07	-1273.00	3792.00	27750	20240108	-40.07	11420	20240909	45.62	27750	-40.07	20240108	11420	45.62	20240909	27750	-40.07	20240108	11420	45.62	20240909	0.26	N	440110	100	49 억	3700580	N	N	1123	N	N
154	20241203	161227	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16650	20	2	0.12	1927899530	114495	30.64	17000	17250	16630	21600	11650	16630	16838.76	7.53	0	-15857	18810	17720	17010	15920	15210	17365	15565	49	4970	100	11640	10	1	49347196	8216	-13.08	4.39	12	0.23	-1273.00	3792.00	27750	20240108	-40.00	11420	20240909	45.80	27750	-40.00	20240108	11420	45.80	20240909	27750	-40.00	20240108	11420	45.80	20240909	0.27	N	440110	100	49 억	3716180	N	N	1028	N	N
155	20241203	151318	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16680	50	2	0.30	1790433170	106245	28.44	17000	17250	16630	21600	11650	16630	16852.04	7.53	0	-12803	18810	17720	17010	15920	15210	17365	15565	49	4970	100	11640	10	1	49347196	8231	-13.10	4.40	12	0.22	-1273.00	3792.00	27750	20240108	-39.89	11420	20240909	46.06	27750	-39.89	20240108	11420	46.06	20240909	27750	-39.89	20240108	11420	46.06	20240909	0.27	N	440110	100	49 억	3716180	N	N	915	N	N
156	20241203	141251	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16810	180	2	1.08	1423947220	84330	22.57	17000	17250	16650	21600	11650	16630	16885.57	7.53	0	-4831	18810	17720	17010	15920	15210	17365	15565	49	4970	100	11640	10	1	49347196	8295	-13.21	4.43	12	0.17	-1273.00	3792.00	27750	20240108	-39.42	11420	20240909	47.20	27750	-39.42	20240108	11420	47.20	20240909	27750	-39.42	20240108	11420	47.20	20240909	0.27	N	440110	100	49 억	3716180	N	N	915	N	N
157	20241203	131249	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16820	190	2	1.14	1288810460	76290	20.42	17000	17250	16650	21600	11650	16630	16893.75	7.53	0	-2600	18810	17720	17010	15920	15210	17365	15565	49	4970	100	11640	10	1	49347196	8300	-13.21	4.44	12	0.15	-1273.00	3792.00	27750	20240108	-39.39	11420	20240909	47.29	27750	-39.39	20240108	11420	47.29	20240909	27750	-39.39	20240108	11420	47.29	20240909	0.27	N	440110	100	49 억	3716180	N	N	915	N	N
158	20241203	121312	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16860	230	2	1.38	1133735170	67086	17.95	17000	17250	16650	21600	11650	16630	16899.94	7.53	0	462	18810	17720	17010	15920	15210	17365	15565	49	4970	100	11640	10	1	49347196	8320	-13.24	4.45	12	0.14	-1273.00	3792.00	27750	20240108	-39.24	11420	20240909	47.64	27750	-39.24	20240108	11420	47.64	20240909	27750	-39.24	20240108	11420	47.64	20240909	0.27	N	440110	100	49 억	3716180	N	N	915	N	N
159	20241203	111240	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16840	210	2	1.26	1013637200	59959	16.05	17000	17250	16650	21600	11650	16630	16905.74	7.53	0	3766	18810	17720	17010	15920	15210	17365	15565	49	4970	100	11640	10	1	49347196	8310	-13.23	4.44	12	0.12	-1273.00	3792.00	27750	20240108	-39.32	11420	20240909	47.46	27750	-39.32	20240108	11420	47.46	20240909	27750	-39.32	20240108	11420	47.46	20240909	0.27	N	440110	100	49 억	3716180	N	N	915	N	N
160	20241203	101228	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16770	140	2	0.84	789635680	46636	12.48	17000	17250	16650	21600	11650	16630	16932.23	7.53	0	8704	18810	17720	17010	15920	15210	17365	15565	49	4970	100	11640	10	1	49347196	8276	-13.17	4.42	12	0.09	-1273.00	3792.00	27750	20240108	-39.57	11420	20240909	46.85	27750	-39.57	20240108	11420	46.85	20240909	27750	-39.57	20240108	11420	46.85	20240909	0.27	N	440110	100	49 억	3716180	N	N	915	N	N
161	20241203	091216	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16810	180	2	1.08	173246560	10305	2.76	17000	17000	16650	21600	11650	16630	16812.82	7.53	0	1958	18810	17720	17010	15920	15210	17365	15565	49	4970	100	11640	10	1	49347196	8295	-13.21	4.43	12	0.02	-1273.00	3792.00	27750	20240108	-39.42	11420	20240909	47.20	27750	-39.42	20240108	11420	47.20	20240909	27750	-39.42	20240108	11420	47.20	20240909	0.27	N	440110	100	49 억	3716180	N	N	915	N	N
162	20241202	161157	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16630	180	2	1.09	6332126170	372989	208.84	16670	18100	16300	21350	11520	16450	16976.86	7.59	0	-28439	17683	17066	16663	16046	15643	16865	15845	49	4900	100	11510	10	1	49347196	8206	-13.06	4.39	12	0.76	-1273.00	3792.00	27750	20240108	-40.07	11420	20240909	45.62	27750	-40.07	20240108	11420	45.62	20240909	27750	-40.07	20240108	11420	45.62	20240909	0.27	N	440110	100	49 억	3743639	N	N	915	N	N
163	20241202	151411	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16650	200	2	1.22	6270418400	369277	206.76	16670	18100	16300	21350	11520	16450	16980.26	7.59	0	-28679	17683	17066	16663	16046	15643	16865	15845	49	4900	100	11510	10	1	49347196	8216	-13.08	4.39	12	0.75	-1273.00	3792.00	27750	20240108	-40.00	11420	20240909	45.80	27750	-40.00	20240108	11420	45.80	20240909	27750	-40.00	20240108	11420	45.80	20240909	0.27	N	440110	100	49 억	3743639	N	N	348	N	N
164	20241202	141308	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16860	410	2	2.49	5711157940	335926	188.09	16670	18100	16300	21350	11520	16450	17001.24	7.59	0	-32080	17683	17066	16663	16046	15643	16865	15845	49	4900	100	11510	10	1	49347196	8320	-13.24	4.45	12	0.68	-1273.00	3792.00	27750	20240108	-39.24	11420	20240909	47.64	27750	-39.24	20240108	11420	47.64	20240909	27750	-39.24	20240108	11420	47.64	20240909	0.27	N	440110	100	49 억	3743639	N	N	348	N	N
165	20241202	131214	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16930	480	2	2.92	5359111490	315123	176.44	16670	18100	16300	21350	11520	16450	17006.41	7.59	0	-34596	17683	17066	16663	16046	15643	16865	15845	49	4900	100	11510	10	1	49347196	8354	-13.30	4.46	12	0.64	-1273.00	3792.00	27750	20240108	-38.99	11420	20240909	48.25	27750	-38.99	20240108	11420	48.25	20240909	27750	-38.99	20240108	11420	48.25	20240909	0.27	N	440110	100	49 억	3743639	N	N	348	N	N
166	20241202	121242	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16910	460	2	2.80	5013618560	294690	165.00	16670	18100	16300	21350	11520	16450	17013.20	7.59	0	-35459	17683	17066	16663	16046	15643	16865	15845	49	4900	100	11510	10	1	49347196	8345	-13.28	4.46	12	0.60	-1273.00	3792.00	27750	20240108	-39.06	11420	20240909	48.07	27750	-39.06	20240108	11420	48.07	20240909	27750	-39.06	20240108	11420	48.07	20240909	0.27	N	440110	100	49 억	3743639	N	N	348	N	N
167	20241202	111139	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16940	490	2	2.98	4663485680	274035	153.44	16670	18100	16300	21350	11520	16450	17017.85	7.59	0	-36337	17683	17066	16663	16046	15643	16865	15845	49	4900	100	11510	10	1	49347196	8359	-13.31	4.47	12	0.56	-1273.00	3792.00	27750	20240108	-38.95	11420	20240909	48.34	27750	-38.95	20240108	11420	48.34	20240909	27750	-38.95	20240108	11420	48.34	20240909	0.27	N	440110	100	49 억	3743639	N	N	348	N	N
168	20241202	101150	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16800	350	2	2.13	4228427840	248035	138.88	16670	18100	16300	21350	11520	16450	17047.71	7.59	0	-39054	17683	17066	16663	16046	15643	16865	15845	49	4900	100	11510	10	1	49347196	8290	-13.20	4.43	12	0.50	-1273.00	3792.00	27750	20240108	-39.46	11420	20240909	47.11	27750	-39.46	20240108	11420	47.11	20240909	27750	-39.46	20240108	11420	47.11	20240909	0.27	N	440110	100	49 억	3743639	N	N	348	N	N
169	20241202	091144	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16610	160	2	0.97	116581860	7005	3.92	16670	16750	16550	21350	11520	16450	16642.66	7.59	0	-2319	17683	17066	16663	16046	15643	16865	15845	49	4900	100	11510	10	1	49347196	8197	-13.05	4.38	12	0.01	-1273.00	3792.00	27750	20240108	-40.14	11420	20240909	45.45	27750	-40.14	20240108	11420	45.45	20240909	27750	-40.14	20240108	11420	45.45	20240909	0.27	N	440110	100	49 억	3743639	N	N	348	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History