KissMeData/079190/price/prices-20241201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	marketWarningCode	shortOverheated
2	20241231	160709	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	541	-1	5	-0.18	37525801	69237	56.56	555	555	539	704	380	542	541.98	0.78	5842	5842	566	553	537	524	508	560	531	192	162	500	360	1	1	38355514	208	7.21	0.90	12	0.18	75.00	601.00	1091	20240820	-50.41	465	20241209	16.34	1091	-50.41	20240820	465	16.34	20241209	1091	-50.41	20240820	465	16.34	20241209	0.17	N	079190	500	191 억	299326	N	N	N	00	N
3	20241231	150708	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	541	-1	5	-0.18	37525801	69237	56.56	555	555	539	704	380	542	541.98	0.78	5842	5842	566	553	537	524	508	560	531	192	162	500	360	1	1	38355514	208	7.21	0.90	12	0.18	75.00	601.00	1091	20240820	-50.41	465	20241209	16.34	1091	-50.41	20240820	465	16.34	20241209	1091	-50.41	20240820	465	16.34	20241209	0.17	N	079190	500	191 억	299326	N	N	N	00	N
4	20241231	140708	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	541	-1	5	-0.18	37525801	69237	56.56	555	555	539	704	380	542	541.98	0.78	5842	5842	566	553	537	524	508	560	531	192	162	500	360	1	1	38355514	208	7.21	0.90	12	0.18	75.00	601.00	1091	20240820	-50.41	465	20241209	16.34	1091	-50.41	20240820	465	16.34	20241209	1091	-50.41	20240820	465	16.34	20241209	0.17	N	079190	500	191 억	299326	N	N	N	00	N
5	20241231	130710	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	541	-1	5	-0.18	37525801	69237	56.56	555	555	539	704	380	542	541.98	0.78	5842	5842	566	553	537	524	508	560	531	192	162	500	360	1	1	38355514	208	7.21	0.90	12	0.18	75.00	601.00	1091	20240820	-50.41	465	20241209	16.34	1091	-50.41	20240820	465	16.34	20241209	1091	-50.41	20240820	465	16.34	20241209	0.17	N	079190	500	191 억	299326	N	N	N	00	N
6	20241231	120709	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	541	-1	5	-0.18	37525801	69237	56.56	555	555	539	704	380	542	541.98	0.78	5842	5842	566	553	537	524	508	560	531	192	162	500	360	1	1	38355514	208	7.21	0.90	12	0.18	75.00	601.00	1091	20240820	-50.41	465	20241209	16.34	1091	-50.41	20240820	465	16.34	20241209	1091	-50.41	20240820	465	16.34	20241209	0.17	N	079190	500	191 억	299326	N	N	N	00	N
7	20241231	110708	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	541	-1	5	-0.18	37525801	69237	56.56	555	555	539	704	380	542	541.98	0.78	5842	5842	566	553	537	524	508	560	531	192	162	500	360	1	1	38355514	208	7.21	0.90	12	0.18	75.00	601.00	1091	20240820	-50.41	465	20241209	16.34	1091	-50.41	20240820	465	16.34	20241209	1091	-50.41	20240820	465	16.34	20241209	0.17	N	079190	500	191 억	299326	N	N	N	00	N
8	20241231	100703	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	541	-1	5	-0.18	37525801	69237	56.56	555	555	539	704	380	542	541.98	0.78	5842	5842	566	553	537	524	508	560	531	192	162	500	360	1	1	38355514	208	7.21	0.90	12	0.18	75.00	601.00	1091	20240820	-50.41	465	20241209	16.34	1091	-50.41	20240820	465	16.34	20241209	1091	-50.41	20240820	465	16.34	20241209	0.17	N	079190	500	191 억	299326	N	N	N	00	N
9	20241231	090711	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	541	-1	5	-0.18	37525801	69237	56.56	555	555	539	704	380	542	541.98	0.78	5842	5842	566	553	537	524	508	560	531	192	162	500	360	1	1	38355514	208	7.21	0.90	12	0.18	75.00	601.00	1091	20240820	-50.41	465	20241209	16.34	1091	-50.41	20240820	465	16.34	20241209	1091	-50.41	20240820	465	16.34	20241209	0.17	N	079190	500	191 억	299326	N	N	N	00	N
10	20241230	160705	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	541	-1	5	-0.18	37146449	68540	55.99	555	555	539	704	380	542	541.98	0.77	0	5842	566	553	537	524	508	560	531	192	162	500	360	1	1	38355514	208	7.21	0.90	12	0.18	75.00	601.00	1091	20240820	-50.41	465	20241209	16.34	1091	-50.41	20240820	465	16.34	20241209	1091	-50.41	20240820	465	16.34	20241209	0.17	N	079190	500	191 억	293484	N	N	N	00	N
11	20241230	150710	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	542	0	3	0.00	26865737	49537	40.47	555	555	539	704	380	542	542.34	0.77	0	6335	566	553	537	524	508	560	531	192	162	500	360	1	1	38355514	208	7.23	0.90	12	0.13	75.00	601.00	1091	20240820	-50.32	465	20241209	16.56	1091	-50.32	20240820	465	16.56	20241209	1091	-50.32	20240820	465	16.56	20241209	0.17	N	079190	500	191 억	293484	N	N	N	00	N
12	20241230	140709	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	540	-2	5	-0.37	23943814	44159	36.07	555	555	539	704	380	542	542.22	0.77	0	5062	566	553	537	524	508	560	531	192	162	500	360	1	1	38355514	207	7.20	0.90	12	0.12	75.00	601.00	1091	20240820	-50.50	465	20241209	16.13	1091	-50.50	20240820	465	16.13	20241209	1091	-50.50	20240820	465	16.13	20241209	0.17	N	079190	500	191 억	293484	N	N	N	00	N
13	20241230	130708	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	543	1	2	0.18	21589344	39799	32.51	555	555	539	704	380	542	542.46	0.77	0	4455	566	553	537	524	508	560	531	192	162	500	360	1	1	38355514	208	7.24	0.90	12	0.10	75.00	601.00	1091	20240820	-50.23	465	20241209	16.77	1091	-50.23	20240820	465	16.77	20241209	1091	-50.23	20240820	465	16.77	20241209	0.17	N	079190	500	191 억	293484	N	N	N	00	N
14	20241230	120705	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	540	-2	5	-0.37	14875180	27413	22.39	555	555	539	704	380	542	542.63	0.77	0	7338	566	553	537	524	508	560	531	192	162	500	360	1	1	38355514	207	7.20	0.90	12	0.07	75.00	601.00	1091	20240820	-50.50	465	20241209	16.13	1091	-50.50	20240820	465	16.13	20241209	1091	-50.50	20240820	465	16.13	20241209	0.17	N	079190	500	191 억	293484	N	N	N	00	N
15	20241230	110707	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	548	6	2	1.11	7911552	14557	11.89	555	555	542	704	380	542	543.49	0.77	0	-645	566	553	537	524	508	560	531	192	162	500	360	1	1	38355514	210	7.31	0.91	12	0.04	75.00	601.00	1091	20240820	-49.77	465	20241209	17.85	1091	-49.77	20240820	465	17.85	20241209	1091	-49.77	20240820	465	17.85	20241209	0.17	N	079190	500	191 억	293484	N	N	N	00	N
16	20241230	100707	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	547	5	2	0.92	1208907	2212	1.81	555	555	542	704	380	542	546.52	0.77	0	-321	566	553	537	524	508	560	531	192	162	500	360	1	1	38355514	210	7.29	0.91	12	0.01	75.00	601.00	1091	20240820	-49.86	465	20241209	17.63	1091	-49.86	20240820	465	17.63	20241209	1091	-49.86	20240820	465	17.63	20241209	0.17	N	079190	500	191 억	293484	N	N	N	00	N
17	20241230	090709	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	554	12	2	2.21	308567	556	0.45	555	555	545	704	380	542	554.98	0.77	0	-85	566	553	537	524	508	560	531	192	162	500	360	1	1	38355514	212	7.39	0.92	12	0.00	75.00	601.00	1091	20240820	-49.22	465	20241209	19.14	1091	-49.22	20240820	465	19.14	20241209	1091	-49.22	20240820	465	19.14	20241209	0.17	N	079190	500	191 억	293484	N	N	N	00	N
18	20241227	160705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	542	0	3	0.00	65193182	122412	87.12	539	550	521	704	380	542	532.57	0.74	0	11236	577	559	542	524	507	559	524	192	162	500	360	1	1	38355514	208	7.23	0.90	12	0.32	75.00	601.00	1091	20240820	-50.32	465	20241209	16.56	1091	-50.32	20240820	465	16.56	20241209	1091	-50.32	20240820	465	16.56	20241209	0.17	N	079190	500	191 억	282109	N	N	N	00	N
19	20241227	150704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	537	-5	5	-0.92	61280843	115146	81.95	539	550	521	704	380	542	532.20	0.74	0	11301	577	559	542	524	507	559	524	192	162	500	360	1	1	38355514	206	7.16	0.89	12	0.30	75.00	601.00	1091	20240820	-50.78	465	20241209	15.48	1091	-50.78	20240820	465	15.48	20241209	1091	-50.78	20240820	465	15.48	20241209	0.17	N	079190	500	191 억	282109	N	N	N	00	N
20	20241227	140706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	540	-2	5	-0.37	57139333	107483	76.49	539	541	521	704	380	542	531.61	0.74	0	10669	577	559	542	524	507	559	524	192	162	500	360	1	1	38355514	207	7.20	0.90	12	0.28	75.00	601.00	1091	20240820	-50.50	465	20241209	16.13	1091	-50.50	20240820	465	16.13	20241209	1091	-50.50	20240820	465	16.13	20241209	0.17	N	079190	500	191 억	282109	N	N	N	00	N
21	20241227	130706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	541	-1	5	-0.18	56795177	106844	76.04	539	541	521	704	380	542	531.57	0.74	0	10637	577	559	542	524	507	559	524	192	162	500	360	1	1	38355514	208	7.21	0.90	12	0.28	75.00	601.00	1091	20240820	-50.41	465	20241209	16.34	1091	-50.41	20240820	465	16.34	20241209	1091	-50.41	20240820	465	16.34	20241209	0.17	N	079190	500	191 억	282109	N	N	N	00	N
22	20241227	120705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	532	-10	5	-1.85	40622802	76588	54.51	539	539	521	704	380	542	530.41	0.74	0	10364	577	559	542	524	507	559	524	192	162	500	360	1	1	38355514	204	7.09	0.89	12	0.20	75.00	601.00	1091	20240820	-51.24	465	20241209	14.41	1091	-51.24	20240820	465	14.41	20241209	1091	-51.24	20240820	465	14.41	20241209	0.17	N	079190	500	191 억	282109	N	N	N	00	N
23	20241227	110704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	531	-11	5	-2.03	37461525	70630	50.27	539	539	521	704	380	542	530.39	0.74	0	12394	577	559	542	524	507	559	524	192	162	500	360	1	1	38355514	204	7.08	0.88	12	0.18	75.00	601.00	1091	20240820	-51.33	465	20241209	14.19	1091	-51.33	20240820	465	14.19	20241209	1091	-51.33	20240820	465	14.19	20241209	0.17	N	079190	500	191 억	282109	N	N	N	00	N
24	20241227	100703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	530	-12	5	-2.21	17684332	33365	23.74	539	539	521	704	380	542	530.03	0.74	0	12984	577	559	542	524	507	559	524	192	162	500	360	1	1	38355514	203	7.07	0.88	12	0.09	75.00	601.00	1091	20240820	-51.42	465	20241209	13.98	1091	-51.42	20240820	465	13.98	20241209	1091	-51.42	20240820	465	13.98	20241209	0.17	N	079190	500	191 억	282109	N	N	N	00	N
25	20241227	090707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	535	-7	5	-1.29	819574	1523	1.08	539	539	535	704	380	542	538.13	0.74	0	-193	577	559	542	524	507	559	524	192	162	500	360	1	1	38355514	205	7.13	0.89	12	0.00	75.00	601.00	1091	20240820	-50.96	465	20241209	15.05	1091	-50.96	20240820	465	15.05	20241209	1091	-50.96	20240820	465	15.05	20241209	0.17	N	079190	500	191 억	282109	N	N	N	00	N
26	20241226	160701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	542	0	3	0.00	75001455	140478	149.66	542	560	525	704	380	542	533.90	0.74	0	-1924	573	557	549	533	525	553	529	192	162	500	360	1	1	38355514	208	7.23	0.90	12	0.37	75.00	601.00	1091	20240820	-50.32	465	20241209	16.56	1091	-50.32	20240820	465	16.56	20241209	1091	-50.32	20240820	465	16.56	20241209	0.17	N	079190	500	191 억	282953	N	N	N	00	N
27	20241226	150658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	539	-3	5	-0.55	72886045	136574	145.50	542	560	525	704	380	542	533.67	0.74	0	-1014	573	557	549	533	525	553	529	192	162	500	360	1	1	38355514	207	7.19	0.90	12	0.36	75.00	601.00	1091	20240820	-50.60	465	20241209	15.91	1091	-50.60	20240820	465	15.91	20241209	1091	-50.60	20240820	465	15.91	20241209	0.17	N	079190	500	191 억	282953	N	N	N	00	N
28	20241226	140658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	538	-4	5	-0.74	64784846	121663	129.61	542	560	525	704	380	542	532.49	0.74	0	2254	573	557	549	533	525	553	529	192	162	500	360	1	1	38355514	206	7.17	0.90	12	0.32	75.00	601.00	1091	20240820	-50.69	465	20241209	15.70	1091	-50.69	20240820	465	15.70	20241209	1091	-50.69	20240820	465	15.70	20241209	0.17	N	079190	500	191 억	282953	N	N	N	00	N
29	20241226	130700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	532	-10	5	-1.85	56156519	105466	112.36	542	560	525	704	380	542	532.46	0.74	0	3572	573	557	549	533	525	553	529	192	162	500	360	1	1	38355514	204	7.09	0.89	12	0.27	75.00	601.00	1091	20240820	-51.24	465	20241209	14.41	1091	-51.24	20240820	465	14.41	20241209	1091	-51.24	20240820	465	14.41	20241209	0.17	N	079190	500	191 억	282953	N	N	N	00	N
30	20241226	120656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	527	-15	5	-2.77	52264294	98097	104.51	542	560	525	704	380	542	532.78	0.74	0	2643	573	557	549	533	525	553	529	192	162	500	360	1	1	38355514	202	7.03	0.88	12	0.26	75.00	601.00	1091	20240820	-51.70	465	20241209	13.33	1091	-51.70	20240820	465	13.33	20241209	1091	-51.70	20240820	465	13.33	20241209	0.17	N	079190	500	191 억	282953	N	N	N	00	N
31	20241226	110658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	531	-11	5	-2.03	39849408	74563	79.43	542	560	527	704	380	542	534.44	0.74	0	4040	573	557	549	533	525	553	529	192	162	500	360	1	1	38355514	204	7.08	0.88	12	0.19	75.00	601.00	1091	20240820	-51.33	465	20241209	14.19	1091	-51.33	20240820	465	14.19	20241209	1091	-51.33	20240820	465	14.19	20241209	0.17	N	079190	500	191 억	282953	N	N	N	00	N
32	20241226	100659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	536	-6	5	-1.11	15799985	29264	31.18	542	560	536	704	380	542	539.91	0.74	0	-2585	573	557	549	533	525	553	529	192	162	500	360	1	1	38355514	206	7.15	0.89	12	0.08	75.00	601.00	1091	20240820	-50.87	465	20241209	15.27	1091	-50.87	20240820	465	15.27	20241209	1091	-50.87	20240820	465	15.27	20241209	0.17	N	079190	500	191 억	282953	N	N	N	00	N
33	20241226	090700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	549	7	2	1.29	681733	1260	1.34	542	560	540	704	380	542	541.06	0.74	0	-195	573	557	549	533	525	553	529	192	162	500	360	1	1	38355514	211	7.32	0.91	12	0.00	75.00	601.00	1091	20240820	-49.68	465	20241209	18.06	1091	-49.68	20240820	465	18.06	20241209	1091	-49.68	20240820	465	18.06	20241209	0.17	N	079190	500	191 억	282953	N	N	N	00	N
34	20241224	160658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	542	-17	5	-3.04	51350546	93589	53.60	562	565	541	726	392	559	548.72	0.73	0	3117	614	586	566	538	518	576	528	192	167	500	380	1	1	38355514	208	7.23	0.90	12	0.24	75.00	601.00	1091	20240820	-50.32	465	20241209	16.56	1091	-50.32	20240820	465	16.56	20241209	1091	-50.32	20240820	465	16.56	20241209	0.17	N	079190	500	191 억	279789	N	N	N	00	N
35	20241224	150658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	543	-16	5	-2.86	45835058	83439	47.78	562	565	541	726	392	559	549.32	0.73	0	3194	614	586	566	538	518	576	528	192	167	500	380	1	1	38355514	208	7.24	0.90	12	0.22	75.00	601.00	1091	20240820	-50.23	465	20241209	16.77	1091	-50.23	20240820	465	16.77	20241209	1091	-50.23	20240820	465	16.77	20241209	0.17	N	079190	500	191 억	279789	N	N	N	00	N
36	20241224	140656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	553	-6	5	-1.07	33820637	61392	35.16	562	565	547	726	392	559	550.90	0.73	0	1034	614	586	566	538	518	576	528	192	167	500	380	1	1	38355514	212	7.37	0.92	12	0.16	75.00	601.00	1091	20240820	-49.31	465	20241209	18.92	1091	-49.31	20240820	465	18.92	20241209	1091	-49.31	20240820	465	18.92	20241209	0.17	N	079190	500	191 억	279789	N	N	N	00	N
37	20241224	130658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	553	-6	5	-1.07	31584577	57331	32.83	562	565	547	726	392	559	550.92	0.73	0	-766	614	586	566	538	518	576	528	192	167	500	380	1	1	38355514	212	7.37	0.92	12	0.15	75.00	601.00	1091	20240820	-49.31	465	20241209	18.92	1091	-49.31	20240820	465	18.92	20241209	1091	-49.31	20240820	465	18.92	20241209	0.17	N	079190	500	191 억	279789	N	N	N	00	N
38	20241224	120658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	554	-5	5	-0.89	28339534	51430	29.45	562	565	547	726	392	559	551.03	0.73	0	-791	614	586	566	538	518	576	528	192	167	500	380	1	1	38355514	212	7.39	0.92	12	0.13	75.00	601.00	1091	20240820	-49.22	465	20241209	19.14	1091	-49.22	20240820	465	19.14	20241209	1091	-49.22	20240820	465	19.14	20241209	0.17	N	079190	500	191 억	279789	N	N	N	00	N
39	20241224	110659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	549	-10	5	-1.79	23054353	41792	23.93	562	565	547	726	392	559	551.65	0.73	0	-748	614	586	566	538	518	576	528	192	167	500	380	1	1	38355514	211	7.32	0.91	12	0.11	75.00	601.00	1091	20240820	-49.68	465	20241209	18.06	1091	-49.68	20240820	465	18.06	20241209	1091	-49.68	20240820	465	18.06	20241209	0.17	N	079190	500	191 억	279789	N	N	N	00	N
40	20241224	100658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	547	-12	5	-2.15	16473953	29786	17.06	562	565	547	726	392	559	553.08	0.73	0	-2903	614	586	566	538	518	576	528	192	167	500	380	1	1	38355514	210	7.29	0.91	12	0.08	75.00	601.00	1091	20240820	-49.86	465	20241209	17.63	1091	-49.86	20240820	465	17.63	20241209	1091	-49.86	20240820	465	17.63	20241209	0.17	N	079190	500	191 억	279789	N	N	N	00	N
41	20241224	090701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	561	2	2	0.36	2225775	3966	2.27	562	565	553	726	392	559	561.21	0.73	0	-703	614	586	566	538	518	576	528	192	167	500	380	1	1	38355514	215	7.48	0.93	12	0.01	75.00	601.00	1091	20240820	-48.58	465	20241209	20.65	1091	-48.58	20240820	465	20.65	20241209	1091	-48.58	20240820	465	20.65	20241209	0.17	N	079190	500	191 억	279789	N	N	N	00	N
42	20241223	160652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	559	-1	5	-0.18	97239700	174413	87.20	560	594	546	728	392	560	557.53	0.68	0	20756	612	586	568	542	524	577	533	192	168	500	380	1	1	38355514	214	7.45	0.93	12	0.45	75.00	601.00	1091	20240820	-48.76	465	20241209	20.22	1091	-48.76	20240820	465	20.22	20241209	1091	-48.76	20240820	465	20.22	20241209	0.17	N	079190	500	191 억	260406	N	N	N	00	N
43	20241223	150657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	550	-10	5	-1.79	93815321	168257	84.13	560	594	546	728	392	560	557.57	0.68	0	22120	612	586	568	542	524	577	533	192	168	500	380	1	1	38355514	211	7.33	0.92	12	0.44	75.00	601.00	1091	20240820	-49.59	465	20241209	18.28	1091	-49.59	20240820	465	18.28	20241209	1091	-49.59	20240820	465	18.28	20241209	0.17	N	079190	500	191 억	260406	N	N	N	00	N
44	20241223	140652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	551	-9	5	-1.61	83668983	149913	74.95	560	594	546	728	392	560	558.12	0.68	0	17506	612	586	568	542	524	577	533	192	168	500	380	1	1	38355514	211	7.35	0.92	12	0.39	75.00	601.00	1091	20240820	-49.50	465	20241209	18.49	1091	-49.50	20240820	465	18.49	20241209	1091	-49.50	20240820	465	18.49	20241209	0.17	N	079190	500	191 억	260406	N	N	N	00	N
45	20241223	130652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	564	4	2	0.71	76774817	137503	68.75	560	594	546	728	392	560	558.35	0.68	0	16090	612	586	568	542	524	577	533	192	168	500	380	1	1	38355514	216	7.52	0.94	12	0.36	75.00	601.00	1091	20240820	-48.30	465	20241209	21.29	1091	-48.30	20240820	465	21.29	20241209	1091	-48.30	20240820	465	21.29	20241209	0.17	N	079190	500	191 억	260406	N	N	N	00	N
46	20241223	120654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	560	0	3	0.00	72357027	129639	64.82	560	594	546	728	392	560	558.14	0.68	0	13946	612	586	568	542	524	577	533	192	168	500	380	1	1	38355514	215	7.47	0.93	12	0.34	75.00	601.00	1091	20240820	-48.67	465	20241209	20.43	1091	-48.67	20240820	465	20.43	20241209	1091	-48.67	20240820	465	20.43	20241209	0.17	N	079190	500	191 억	260406	N	N	N	00	N
47	20241223	110652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	561	1	2	0.18	44280134	78788	39.39	560	594	556	728	392	560	562.02	0.68	0	8024	612	586	568	542	524	577	533	192	168	500	380	1	1	38355514	215	7.48	0.93	12	0.21	75.00	601.00	1091	20240820	-48.58	465	20241209	20.65	1091	-48.58	20240820	465	20.65	20241209	1091	-48.58	20240820	465	20.65	20241209	0.17	N	079190	500	191 억	260406	N	N	N	00	N
48	20241223	100648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	562	2	2	0.36	36761764	65322	32.66	560	594	556	728	392	560	562.78	0.68	0	5265	612	586	568	542	524	577	533	192	168	500	380	1	1	38355514	216	7.49	0.94	12	0.17	75.00	601.00	1091	20240820	-48.49	465	20241209	20.86	1091	-48.49	20240820	465	20.86	20241209	1091	-48.49	20240820	465	20.86	20241209	0.17	N	079190	500	191 억	260406	N	N	N	00	N
49	20241223	090652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	571	11	2	1.96	10591902	18682	9.34	560	594	560	728	392	560	566.96	0.68	0	-521	612	586	568	542	524	577	533	192	168	500	380	1	1	38355514	219	7.61	0.95	12	0.05	75.00	601.00	1091	20240820	-47.66	465	20241209	22.80	1091	-47.66	20240820	465	22.80	20241209	1091	-47.66	20240820	465	22.80	20241209	0.17	N	079190	500	191 억	260406	N	N	N	00	N
50	20241220	160648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	560	-21	5	-3.61	113200276	199904	75.73	594	594	550	755	407	581	566.27	0.73	0	-17949	609	595	575	561	541	585	551	192	174	500	390	1	1	38355514	215	7.47	0.93	12	0.52	75.00	601.00	1091	20240820	-48.67	465	20241209	20.43	1091	-48.67	20240820	465	20.43	20241209	1091	-48.67	20240820	465	20.43	20241209	0.17	N	079190	500	191 억	278355	N	N	N	00	N
51	20241220	150651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	563	-18	5	-3.10	103324762	182369	69.09	594	594	550	755	407	581	566.57	0.73	0	-17489	609	595	575	561	541	585	551	192	174	500	390	1	1	38355514	216	7.51	0.94	12	0.48	75.00	601.00	1091	20240820	-48.40	465	20241209	21.08	1091	-48.40	20240820	465	21.08	20241209	1091	-48.40	20240820	465	21.08	20241209	0.17	N	079190	500	191 억	278355	N	N	N	00	N
52	20241220	140650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	567	-14	5	-2.41	80452777	141256	53.51	594	594	558	755	407	581	569.55	0.73	0	-15520	609	595	575	561	541	585	551	192	174	500	390	1	1	38355514	217	7.56	0.94	12	0.37	75.00	601.00	1091	20240820	-48.03	465	20241209	21.94	1091	-48.03	20240820	465	21.94	20241209	1091	-48.03	20240820	465	21.94	20241209	0.17	N	079190	500	191 억	278355	N	N	N	00	N
53	20241220	130648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	570	-11	5	-1.89	65774723	115186	43.64	594	594	559	755	407	581	571.03	0.73	0	-14360	609	595	575	561	541	585	551	192	174	500	390	1	1	38355514	219	7.60	0.95	12	0.30	75.00	601.00	1091	20240820	-47.75	465	20241209	22.58	1091	-47.75	20240820	465	22.58	20241209	1091	-47.75	20240820	465	22.58	20241209	0.17	N	079190	500	191 억	278355	N	N	N	00	N
54	20241220	120648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	569	-12	5	-2.07	47215276	82300	31.18	594	594	566	755	407	581	573.70	0.73	0	-12301	609	595	575	561	541	585	551	192	174	500	390	1	1	38355514	218	7.59	0.95	12	0.21	75.00	601.00	1091	20240820	-47.85	465	20241209	22.37	1091	-47.85	20240820	465	22.37	20241209	1091	-47.85	20240820	465	22.37	20241209	0.17	N	079190	500	191 억	278355	N	N	N	00	N
55	20241220	110649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	571	-10	5	-1.72	31598444	54844	20.78	594	594	570	755	407	581	576.15	0.73	0	-9310	609	595	575	561	541	585	551	192	174	500	390	1	1	38355514	219	7.61	0.95	12	0.14	75.00	601.00	1091	20240820	-47.66	465	20241209	22.80	1091	-47.66	20240820	465	22.80	20241209	1091	-47.66	20240820	465	22.80	20241209	0.17	N	079190	500	191 억	278355	N	N	N	00	N
56	20241220	100649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	581	0	3	0.00	24303034	42165	15.97	594	594	570	755	407	581	576.38	0.73	0	-6056	609	595	575	561	541	585	551	192	174	500	390	1	1	38355514	223	7.75	0.97	12	0.11	75.00	601.00	1091	20240820	-46.75	465	20241209	24.95	1091	-46.75	20240820	465	24.95	20241209	1091	-46.75	20240820	465	24.95	20241209	0.17	N	079190	500	191 억	278355	N	N	N	00	N
57	20241220	090651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	580	-1	5	-0.17	5460771	9380	3.55	594	594	571	755	407	581	582.17	0.73	0	-3050	609	595	575	561	541	585	551	192	174	500	390	1	1	38355514	222	7.73	0.97	12	0.02	75.00	601.00	1091	20240820	-46.84	465	20241209	24.73	1091	-46.84	20240820	465	24.73	20241209	1091	-46.84	20240820	465	24.73	20241209	0.17	N	079190	500	191 억	278355	N	N	N	00	N
58	20241219	160648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	581	5	2	0.87	149218052	262475	61.02	588	589	555	748	404	576	568.50	0.68	0	15959	620	597	582	559	544	590	552	192	172	500	390	1	1	38355514	223	7.75	0.97	12	0.68	75.00	601.00	1091	20240820	-46.75	465	20241209	24.95	1091	-46.75	20240820	465	24.95	20241209	1091	-46.75	20240820	465	24.95	20241209	0.17	N	079190	500	191 억	262396	N	N	N	00	N
59	20241219	150646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	583	7	2	1.22	142309777	250562	58.25	588	589	555	748	404	576	567.96	0.68	0	16495	620	597	582	559	544	590	552	192	172	500	390	1	1	38355514	224	7.77	0.97	12	0.65	75.00	601.00	1091	20240820	-46.56	465	20241209	25.38	1091	-46.56	20240820	465	25.38	20241209	1091	-46.56	20240820	465	25.38	20241209	0.17	N	079190	500	191 억	262396	N	N	N	00	N
60	20241219	140647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	580	4	2	0.69	128273497	226215	52.59	588	589	555	748	404	576	567.04	0.68	0	14506	620	597	582	559	544	590	552	192	172	500	390	1	1	38355514	222	7.73	0.97	12	0.59	75.00	601.00	1091	20240820	-46.84	465	20241209	24.73	1091	-46.84	20240820	465	24.73	20241209	1091	-46.84	20240820	465	24.73	20241209	0.17	N	079190	500	191 억	262396	N	N	N	00	N
61	20241219	130647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	578	2	2	0.35	116877634	206614	48.03	588	589	555	748	404	576	565.68	0.68	0	14078	620	597	582	559	544	590	552	192	172	500	390	1	1	38355514	222	7.71	0.96	12	0.54	75.00	601.00	1091	20240820	-47.02	465	20241209	24.30	1091	-47.02	20240820	465	24.30	20241209	1091	-47.02	20240820	465	24.30	20241209	0.17	N	079190	500	191 억	262396	N	N	N	00	N
62	20241219	120649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	570	-6	5	-1.04	104704047	185432	43.11	588	589	555	748	404	576	564.65	0.68	0	14732	620	597	582	559	544	590	552	192	172	500	390	1	1	38355514	219	7.60	0.95	12	0.48	75.00	601.00	1091	20240820	-47.75	465	20241209	22.58	1091	-47.75	20240820	465	22.58	20241209	1091	-47.75	20240820	465	22.58	20241209	0.17	N	079190	500	191 억	262396	N	N	N	00	N
63	20241219	110646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	572	-4	5	-0.69	99596234	176456	41.02	588	589	555	748	404	576	564.43	0.68	0	15177	620	597	582	559	544	590	552	192	172	500	390	1	1	38355514	219	7.63	0.95	12	0.46	75.00	601.00	1091	20240820	-47.57	465	20241209	23.01	1091	-47.57	20240820	465	23.01	20241209	1091	-47.57	20240820	465	23.01	20241209	0.17	N	079190	500	191 억	262396	N	N	N	00	N
64	20241219	100638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	568	-8	5	-1.39	84239966	149525	34.76	588	589	555	748	404	576	563.38	0.68	0	15778	620	597	582	559	544	590	552	192	172	500	390	1	1	38355514	218	7.57	0.95	12	0.39	75.00	601.00	1091	20240820	-47.94	465	20241209	22.15	1091	-47.94	20240820	465	22.15	20241209	1091	-47.94	20240820	465	22.15	20241209	0.17	N	079190	500	191 억	262396	N	N	N	00	N
65	20241219	090648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	576	0	3	0.00	8559272	14747	3.43	588	589	572	748	404	576	580.41	0.68	0	-995	620	597	582	559	544	590	552	192	172	500	390	1	1	38355514	221	7.68	0.96	12	0.04	75.00	601.00	1091	20240820	-47.20	465	20241209	23.87	1091	-47.20	20240820	465	23.87	20241209	1091	-47.20	20240820	465	23.87	20241209	0.17	N	079190	500	191 억	262396	N	N	N	00	N
66	20241218	160644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	576	3	2	0.52	248819044	428774	62.45	585	605	567	744	402	573	580.36	0.70	0	-5056	636	604	588	556	540	596	548	192	171	500	380	1	1	38355514	221	7.68	0.96	12	1.12	75.00	601.00	1091	20240820	-47.20	465	20241209	23.87	1091	-47.20	20240820	465	23.87	20241209	1091	-47.20	20240820	465	23.87	20241209	0.17	N	079190	500	191 억	267451	N	N	N	00	N
67	20241218	150648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	576	3	2	0.52	229892322	395909	57.67	585	605	567	744	402	573	580.67	0.70	0	-5392	636	604	588	556	540	596	548	192	171	500	380	1	1	38355514	221	7.68	0.96	12	1.03	75.00	601.00	1091	20240820	-47.20	465	20241209	23.87	1091	-47.20	20240820	465	23.87	20241209	1091	-47.20	20240820	465	23.87	20241209	0.17	N	079190	500	191 억	267451	N	N	N	00	N
68	20241218	140645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	581	8	2	1.40	222558025	383217	55.82	585	605	567	744	402	573	580.76	0.70	0	-8971	636	604	588	556	540	596	548	192	171	500	380	1	1	38355514	223	7.75	0.97	12	1.00	75.00	601.00	1091	20240820	-46.75	465	20241209	24.95	1091	-46.75	20240820	465	24.95	20241209	1091	-46.75	20240820	465	24.95	20241209	0.17	N	079190	500	191 억	267451	N	N	N	00	N
69	20241218	130647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	578	5	2	0.87	213453722	367407	53.52	585	605	567	744	402	573	580.97	0.70	0	-7070	636	604	588	556	540	596	548	192	171	500	380	1	1	38355514	222	7.71	0.96	12	0.96	75.00	601.00	1091	20240820	-47.02	465	20241209	24.30	1091	-47.02	20240820	465	24.30	20241209	1091	-47.02	20240820	465	24.30	20241209	0.17	N	079190	500	191 억	267451	N	N	N	00	N
70	20241218	120638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	590	17	2	2.97	161915906	277244	40.38	585	605	570	744	402	573	584.02	0.70	0	-16946	636	604	588	556	540	596	548	192	171	500	380	1	1	38355514	226	7.87	0.98	12	0.72	75.00	601.00	1091	20240820	-45.92	465	20241209	26.88	1091	-45.92	20240820	465	26.88	20241209	1091	-45.92	20240820	465	26.88	20241209	0.17	N	079190	500	191 억	267451	N	N	N	00	N
71	20241218	110645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	590	17	2	2.97	148281924	254171	37.02	585	605	570	744	402	573	583.39	0.70	0	-13412	636	604	588	556	540	596	548	192	171	500	380	1	1	38355514	226	7.87	0.98	12	0.66	75.00	601.00	1091	20240820	-45.92	465	20241209	26.88	1091	-45.92	20240820	465	26.88	20241209	1091	-45.92	20240820	465	26.88	20241209	0.17	N	079190	500	191 억	267451	N	N	N	00	N
72	20241218	100646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	580	7	2	1.22	78131396	135570	19.75	585	595	570	744	402	573	576.32	0.70	0	-1720	636	604	588	556	540	596	548	192	171	500	380	1	1	38355514	222	7.73	0.97	12	0.35	75.00	601.00	1091	20240820	-46.84	465	20241209	24.73	1091	-46.84	20240820	465	24.73	20241209	1091	-46.84	20240820	465	24.73	20241209	0.17	N	079190	500	191 억	267451	N	N	N	00	N
73	20241218	090648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	583	10	2	1.75	19894919	34066	4.96	585	595	574	744	402	573	584.01	0.70	0	-2942	636	604	588	556	540	596	548	192	171	500	380	1	1	38355514	224	7.77	0.97	12	0.09	75.00	601.00	1091	20240820	-46.56	465	20241209	25.38	1091	-46.56	20240820	465	25.38	20241209	1091	-46.56	20240820	465	25.38	20241209	0.17	N	079190	500	191 억	267451	N	N	N	00	N
74	20241217	160642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	573	-27	5	-4.50	394470359	675338	19.91	591	620	572	780	420	600	584.14	0.63	0	25304	804	701	603	500	402	653	452	192	180	500	400	1	1	38355514	220	7.64	0.95	12	1.76	75.00	601.00	1091	20240820	-47.48	465	20241209	23.23	1091	-47.48	20240820	465	23.23	20241209	1091	-47.48	20240820	465	23.23	20241209	0.17	N	079190	500	191 억	242147	N	N	N	00	N
75	20241217	150645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	580	-20	5	-3.33	325707707	556196	16.39	591	620	572	780	420	600	585.60	0.63	0	15549	804	701	603	500	402	653	452	192	180	500	400	1	1	38355514	222	7.73	0.97	12	1.45	75.00	601.00	1091	20240820	-46.84	465	20241209	24.73	1091	-46.84	20240820	465	24.73	20241209	1091	-46.84	20240820	465	24.73	20241209	0.17	N	079190	500	191 억	242147	N	N	N	00	N
76	20241217	140645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	580	-20	5	-3.33	303157973	517145	15.24	591	620	572	780	420	600	586.21	0.63	0	13702	804	701	603	500	402	653	452	192	180	500	400	1	1	38355514	222	7.73	0.97	12	1.35	75.00	601.00	1091	20240820	-46.84	465	20241209	24.73	1091	-46.84	20240820	465	24.73	20241209	1091	-46.84	20240820	465	24.73	20241209	0.17	N	079190	500	191 억	242147	N	N	N	00	N
77	20241217	130633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	579	-21	5	-3.50	282203935	480904	14.18	591	620	572	780	420	600	586.82	0.63	0	12036	804	701	603	500	402	653	452	192	180	500	400	1	1	38355514	222	7.72	0.96	12	1.25	75.00	601.00	1091	20240820	-46.93	465	20241209	24.52	1091	-46.93	20240820	465	24.52	20241209	1091	-46.93	20240820	465	24.52	20241209	0.17	N	079190	500	191 억	242147	N	N	N	00	N
78	20241217	120631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	582	-18	5	-3.00	261875050	445722	13.14	591	620	572	780	420	600	587.53	0.63	0	12282	804	701	603	500	402	653	452	192	180	500	400	1	1	38355514	223	7.76	0.97	12	1.16	75.00	601.00	1091	20240820	-46.65	465	20241209	25.16	1091	-46.65	20240820	465	25.16	20241209	1091	-46.65	20240820	465	25.16	20241209	0.17	N	079190	500	191 억	242147	N	N	N	00	N
79	20241217	110634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	587	-13	5	-2.17	241476424	410583	12.10	591	620	572	780	420	600	588.13	0.63	0	12424	804	701	603	500	402	653	452	192	180	500	400	1	1	38355514	225	7.83	0.98	12	1.07	75.00	601.00	1091	20240820	-46.20	465	20241209	26.24	1091	-46.20	20240820	465	26.24	20241209	1091	-46.20	20240820	465	26.24	20241209	0.17	N	079190	500	191 억	242147	N	N	N	00	N
80	20241217	100636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	582	-18	5	-3.00	216728641	368240	10.85	591	620	572	780	420	600	588.55	0.63	0	14308	804	701	603	500	402	653	452	192	180	500	400	1	1	38355514	223	7.76	0.97	12	0.96	75.00	601.00	1091	20240820	-46.65	465	20241209	25.16	1091	-46.65	20240820	465	25.16	20241209	1091	-46.65	20240820	465	25.16	20241209	0.17	N	079190	500	191 억	242147	N	N	N	00	N
81	20241217	090643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	573	-27	5	-4.50	57013279	97574	2.88	591	600	572	780	420	600	584.31	0.63	0	8188	804	701	603	500	402	653	452	192	180	500	400	1	1	38355514	220	7.64	0.95	12	0.25	75.00	601.00	1091	20240820	-47.48	465	20241209	23.23	1091	-47.48	20240820	465	23.23	20241209	1091	-47.48	20240820	465	23.23	20241209	0.17	N	079190	500	191 억	242147	N	N	N	00	N
82	20241216	160636	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	600	-64	5	-9.64	1954960946	3371747	58.91	705	706	505	863	465	664	579.71	0.36	0	40882	765	714	613	562	461	740	588	192	199	500	450	1	1	38355514	230	8.00	1.00	12	8.79	75.00	601.00	1091	20240820	-45.00	465	20241209	29.03	1091	-45.00	20240820	465	29.03	20241209	1091	-45.00	20240820	465	29.03	20241209	0.17	N	079190	500	191 억	138782	N	N	N	01	N
83	20241216	150644	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	576	-88	5	-13.25	1868991426	3226742	56.38	705	706	505	863	465	664	579.22	0.36	0	36803	765	714	613	562	461	740	588	192	199	500	450	1	1	38355514	221	7.68	0.96	12	8.41	75.00	601.00	1091	20240820	-47.20	465	20241209	23.87	1091	-47.20	20240820	465	23.87	20241209	1091	-47.20	20240820	465	23.87	20241209	0.17	N	079190	500	191 억	138782	N	N	N	01	N
84	20241216	140643	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	564	-100	5	-15.06	1807121386	3118790	54.49	705	706	505	863	465	664	579.43	0.36	0	36349	765	714	613	562	461	740	588	192	199	500	450	1	1	38355514	216	7.52	0.94	12	8.13	75.00	601.00	1091	20240820	-48.30	465	20241209	21.29	1091	-48.30	20240820	465	21.29	20241209	1091	-48.30	20240820	465	21.29	20241209	0.17	N	079190	500	191 억	138782	N	N	N	01	N
85	20241216	130644	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	579	-85	5	-12.80	1718913760	2964115	51.79	705	706	505	863	465	664	579.91	0.36	0	37547	765	714	613	562	461	740	588	192	199	500	450	1	1	38355514	222	7.72	0.96	12	7.73	75.00	601.00	1091	20240820	-46.93	465	20241209	24.52	1091	-46.93	20240820	465	24.52	20241209	1091	-46.93	20240820	465	24.52	20241209	0.17	N	079190	500	191 억	138782	N	N	N	01	N
86	20241216	120644	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	569	-95	5	-14.31	1665453809	2870561	50.15	705	706	505	863	465	664	580.18	0.36	0	37870	765	714	613	562	461	740	588	192	199	500	450	1	1	38355514	218	7.59	0.95	12	7.48	75.00	601.00	1091	20240820	-47.85	465	20241209	22.37	1091	-47.85	20240820	465	22.37	20241209	1091	-47.85	20240820	465	22.37	20241209	0.17	N	079190	500	191 억	138782	N	N	N	01	N
87	20241216	110642	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	575	-89	5	-13.40	1619048472	2788601	48.72	705	706	505	863	465	664	580.60	0.36	0	37220	765	714	613	562	461	740	588	192	199	500	450	1	1	38355514	221	7.67	0.96	12	7.27	75.00	601.00	1091	20240820	-47.30	465	20241209	23.66	1091	-47.30	20240820	465	23.66	20241209	1091	-47.30	20240820	465	23.66	20241209	0.17	N	079190	500	191 억	138782	N	N	N	01	N
88	20241216	100643	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	571	-93	5	-14.01	1451643583	2497529	43.64	705	706	505	863	465	664	581.23	0.36	0	30474	765	714	613	562	461	740	588	192	199	500	450	1	1	38355514	219	7.61	0.95	12	6.51	75.00	601.00	1091	20240820	-47.66	465	20241209	22.80	1091	-47.66	20240820	465	22.80	20241209	1091	-47.66	20240820	465	22.80	20241209	0.17	N	079190	500	191 억	138782	N	N	N	01	N
89	20241216	090644	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	570	-94	5	-14.16	630509973	1016418	17.76	705	706	559	863	465	664	620.33	0.36	0	-14697	765	714	613	562	461	740	588	192	199	500	450	1	1	38355514	219	7.60	0.95	12	2.65	75.00	601.00	1091	20240820	-47.75	465	20241209	22.58	1091	-47.75	20240820	465	22.58	20241209	1091	-47.75	20240820	465	22.58	20241209	0.17	N	079190	500	191 억	138782	N	N	N	01	N
90	20241213	160637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	664	153	1	29.94	3594340919	5619932	7428.27	512	664	512	664	358	511	639.57	0.63	0	-101311	525	518	509	502	493	521	505	192	153	500	340	1	1	38355514	255	8.85	1.10	12	14.65	75.00	601.00	1091	20240820	-39.14	465	20241209	42.80	1091	-39.14	20240820	465	42.80	20241209	1091	-39.14	20240820	465	42.80	20241209	0.17	N	079190	500	191 억	240447	N	N	N	00	N
91	20241213	150641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	662	151	2	29.55	3368222955	5278577	6977.08	512	664	512	664	358	511	638.09	0.63	0	-93457	525	518	509	502	493	521	505	192	153	500	340	1	1	38355514	254	8.83	1.10	12	13.76	75.00	601.00	1091	20240820	-39.32	465	20241209	42.37	1091	-39.32	20240820	465	42.37	20241209	1091	-39.32	20240820	465	42.37	20241209	0.17	N	079190	500	191 억	240447	N	N	N	00	N
92	20241213	140643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	644	133	2	26.03	1401047380	2267867	2997.60	512	659	512	664	358	511	617.78	0.63	0	-31074	525	518	509	502	493	521	505	192	153	500	340	1	1	38355514	247	8.59	1.07	12	5.91	75.00	601.00	1091	20240820	-40.97	465	20241209	38.49	1091	-40.97	20240820	465	38.49	20241209	1091	-40.97	20240820	465	38.49	20241209	0.17	N	079190	500	191 억	240447	N	N	N	00	N
93	20241213	130642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	641	130	2	25.44	1125470694	1839239	2431.06	512	659	512	664	358	511	611.92	0.63	0	-28328	525	518	509	502	493	521	505	192	153	500	340	1	1	38355514	246	8.55	1.07	12	4.80	75.00	601.00	1091	20240820	-41.25	465	20241209	37.85	1091	-41.25	20240820	465	37.85	20241209	1091	-41.25	20240820	465	37.85	20241209	0.17	N	079190	500	191 억	240447	N	N	N	00	N
94	20241213	120643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	643	132	2	25.83	941162937	1549668	2048.31	512	659	512	664	358	511	607.33	0.63	0	-34620	525	518	509	502	493	521	505	192	153	500	340	1	1	38355514	247	8.57	1.07	12	4.04	75.00	601.00	1091	20240820	-41.06	465	20241209	38.28	1091	-41.06	20240820	465	38.28	20241209	1091	-41.06	20240820	465	38.28	20241209	0.17	N	079190	500	191 억	240447	N	N	N	00	N
95	20241213	110640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	555	44	2	8.61	171529662	313482	414.35	512	577	512	664	358	511	547.18	0.63	0	893	525	518	509	502	493	521	505	192	153	500	340	1	1	38355514	213	7.40	0.92	12	0.82	75.00	601.00	1091	20240820	-49.13	465	20241209	19.35	1091	-49.13	20240820	465	19.35	20241209	1091	-49.13	20240820	465	19.35	20241209	0.17	N	079190	500	191 억	240447	N	N	N	00	N
96	20241213	100639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	529	18	2	3.52	109694677	199998	264.35	512	577	512	664	358	511	548.48	0.63	0	-3512	525	518	509	502	493	521	505	192	153	500	340	1	1	38355514	203	7.05	0.88	12	0.52	75.00	601.00	1091	20240820	-51.51	465	20241209	13.76	1091	-51.51	20240820	465	13.76	20241209	1091	-51.51	20240820	465	13.76	20241209	0.17	N	079190	500	191 억	240447	N	N	N	00	N
97	20241213	090642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	514	3	2	0.59	255497	499	0.66	512	519	512	664	358	511	512.02	0.63	0	-74	525	518	509	502	493	521	505	192	153	500	340	1	1	38355514	197	6.85	0.86	12	0.00	75.00	601.00	1091	20240820	-52.89	465	20241209	10.54	1091	-52.89	20240820	465	10.54	20241209	1091	-52.89	20240820	465	10.54	20241209	0.17	N	079190	500	191 억	240447	N	N	N	00	N
98	20241212	160645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	511	11	2	2.20	37801630	74956	62.90	501	516	500	650	350	500	504.27	0.61	0	5587	534	517	506	489	478	525	497	192	150	500	340	1	1	38355514	196	6.81	0.85	12	0.20	75.00	601.00	1091	20240820	-53.16	465	20241209	9.89	1091	-53.16	20240820	465	9.89	20241209	1091	-53.16	20240820	465	9.89	20241209	0.17	N	079190	500	191 억	234860	N	N	N	00	N
99	20241212	150638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	511	11	2	2.20	35411668	70283	58.98	501	516	500	650	350	500	503.84	0.61	0	3553	534	517	506	489	478	525	497	192	150	500	340	1	1	38355514	196	6.81	0.85	12	0.18	75.00	601.00	1091	20240820	-53.16	465	20241209	9.89	1091	-53.16	20240820	465	9.89	20241209	1091	-53.16	20240820	465	9.89	20241209	0.17	N	079190	500	191 억	234860	N	N	N	00	N
100	20241212	140636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	510	10	2	2.00	33513436	66573	55.86	501	516	500	650	350	500	503.41	0.61	0	2919	534	517	506	489	478	525	497	192	150	500	340	1	1	38355514	196	6.80	0.85	12	0.17	75.00	601.00	1091	20240820	-53.25	465	20241209	9.68	1091	-53.25	20240820	465	9.68	20241209	1091	-53.25	20240820	465	9.68	20241209	0.17	N	079190	500	191 억	234860	N	N	N	00	N
101	20241212	130634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	509	9	2	1.80	29542561	58695	49.25	501	516	500	650	350	500	503.32	0.61	0	2581	534	517	506	489	478	525	497	192	150	500	340	1	1	38355514	195	6.79	0.85	12	0.15	75.00	601.00	1091	20240820	-53.35	465	20241209	9.46	1091	-53.35	20240820	465	9.46	20241209	1091	-53.35	20240820	465	9.46	20241209	0.17	N	079190	500	191 억	234860	N	N	N	00	N
102	20241212	120623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	502	2	2	0.40	29532381	58675	49.24	501	516	500	650	350	500	503.32	0.61	0	2564	534	517	506	489	478	525	497	192	150	500	340	1	1	38355514	193	6.69	0.84	12	0.15	75.00	601.00	1091	20240820	-53.99	465	20241209	7.96	1091	-53.99	20240820	465	7.96	20241209	1091	-53.99	20240820	465	7.96	20241209	0.17	N	079190	500	191 억	234860	N	N	N	00	N
103	20241212	110634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	511	11	2	2.20	27151039	53961	45.28	501	516	500	650	350	500	503.16	0.61	0	1478	534	517	506	489	478	525	497	192	150	500	340	1	1	38355514	196	6.81	0.85	12	0.14	75.00	601.00	1091	20240820	-53.16	465	20241209	9.89	1091	-53.16	20240820	465	9.89	20241209	1091	-53.16	20240820	465	9.89	20241209	0.17	N	079190	500	191 억	234860	N	N	N	00	N
104	20241212	100632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	504	4	2	0.80	14108306	28117	23.59	501	516	500	650	350	500	501.77	0.61	0	-1268	534	517	506	489	478	525	497	192	150	500	340	1	1	38355514	193	6.72	0.84	12	0.07	75.00	601.00	1091	20240820	-53.80	465	20241209	8.39	1091	-53.80	20240820	465	8.39	20241209	1091	-53.80	20240820	465	8.39	20241209	0.17	N	079190	500	191 억	234860	N	N	N	00	N
105	20241212	090638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	506	6	2	1.20	591773	1165	0.98	501	516	501	650	350	500	507.96	0.61	0	-138	534	517	506	489	478	525	497	192	150	500	340	1	1	38355514	194	6.75	0.84	12	0.00	75.00	601.00	1091	20240820	-53.62	465	20241209	8.82	1091	-53.62	20240820	465	8.82	20241209	1091	-53.62	20240820	465	8.82	20241209	0.17	N	079190	500	191 억	234860	N	N	N	00	N
106	20241211	160631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	500	8	2	1.63	60079294	119047	59.07	495	523	495	639	345	492	504.67	0.58	0	11528	515	503	484	472	453	509	478	192	147	500	330	1	1	38355514	192	6.67	0.83	12	0.31	75.00	601.00	1091	20240820	-54.17	465	20241209	7.53	1091	-54.17	20240820	465	7.53	20241209	1091	-54.17	20240820	465	7.53	20241209	0.17	N	079190	500	191 억	223332	N	N	N	00	N
107	20241211	150522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	505	13	2	2.64	58930570	116754	57.93	495	523	495	639	345	492	504.74	0.58	0	11166	515	503	484	472	453	509	478	192	147	500	330	1	1	38355514	194	6.73	0.84	12	0.30	75.00	601.00	1091	20240820	-53.71	465	20241209	8.60	1091	-53.71	20240820	465	8.60	20241209	1091	-53.71	20240820	465	8.60	20241209	0.17	N	079190	500	191 억	223332	N	N	N	00	N
108	20241211	140637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	504	12	2	2.44	41704358	82315	40.84	495	523	495	639	345	492	506.64	0.58	0	5662	515	503	484	472	453	509	478	192	147	500	330	1	1	38355514	193	6.72	0.84	12	0.21	75.00	601.00	1091	20240820	-53.80	465	20241209	8.39	1091	-53.80	20240820	465	8.39	20241209	1091	-53.80	20240820	465	8.39	20241209	0.17	N	079190	500	191 억	223332	N	N	N	00	N
109	20241211	130639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	503	11	2	2.24	38200786	75356	37.39	495	523	495	639	345	492	506.94	0.58	0	4660	515	503	484	472	453	509	478	192	147	500	330	1	1	38355514	193	6.71	0.84	12	0.20	75.00	601.00	1091	20240820	-53.90	465	20241209	8.17	1091	-53.90	20240820	465	8.17	20241209	1091	-53.90	20240820	465	8.17	20241209	0.17	N	079190	500	191 억	223332	N	N	N	00	N
110	20241211	120639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	507	15	2	3.05	34119266	67248	33.37	495	523	495	639	345	492	507.36	0.58	0	2249	515	503	484	472	453	509	478	192	147	500	330	1	1	38355514	194	6.76	0.84	12	0.18	75.00	601.00	1091	20240820	-53.53	465	20241209	9.03	1091	-53.53	20240820	465	9.03	20241209	1091	-53.53	20240820	465	9.03	20241209	0.17	N	079190	500	191 억	223332	N	N	N	00	N
111	20241211	110636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	511	19	2	3.86	23454970	46127	22.89	495	523	495	639	345	492	508.49	0.58	0	-1015	515	503	484	472	453	509	478	192	147	500	330	1	1	38355514	196	6.81	0.85	12	0.12	75.00	601.00	1091	20240820	-53.16	465	20241209	9.89	1091	-53.16	20240820	465	9.89	20241209	1091	-53.16	20240820	465	9.89	20241209	0.17	N	079190	500	191 억	223332	N	N	N	00	N
112	20241211	100638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	513	21	2	4.27	18785766	36923	18.32	495	523	495	639	345	492	508.78	0.58	0	-1206	515	503	484	472	453	509	478	192	147	500	330	1	1	38355514	197	6.84	0.85	12	0.10	75.00	601.00	1091	20240820	-52.98	465	20241209	10.32	1091	-52.98	20240820	465	10.32	20241209	1091	-52.98	20240820	465	10.32	20241209	0.17	N	079190	500	191 억	223332	N	N	N	00	N
113	20241211	090641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	501	9	2	1.83	1040480	2096	1.04	495	501	495	639	345	492	496.41	0.58	0	-544	515	503	484	472	453	509	478	192	147	500	330	1	1	38355514	192	6.68	0.83	12	0.01	75.00	601.00	1091	20240820	-54.08	465	20241209	7.74	1091	-54.08	20240820	465	7.74	20241209	1091	-54.08	20240820	465	7.74	20241209	0.17	N	079190	500	191 억	223332	N	N	N	00	N
114	20241210	160632	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	492	27	2	5.81	96722924	200716	51.93	465	496	465	604	326	465	481.89	0.56	0	8137	538	501	483	446	428	492	437	192	139	500	310	1	1	38355514	189	6.56	0.82	12	0.52	75.00	601.00	1091	20240820	-54.90	465	20241210	5.81	1091	-54.90	20240820	465	5.81	20241210	1091	-54.90	20240820	465	5.81	20241210	0.18	N	079190	500	191 억	215195	N	N	N	00	N
115	20241210	150634	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	488	23	2	4.95	91721312	190565	49.30	465	496	465	604	326	465	481.31	0.56	0	6562	538	501	483	446	428	492	437	192	139	500	310	1	1	38355514	187	6.51	0.81	12	0.50	75.00	601.00	1091	20240820	-55.27	465	20241210	4.95	1091	-55.27	20240820	465	4.95	20241210	1091	-55.27	20240820	465	4.95	20241210	0.18	N	079190	500	191 억	215195	N	N	N	00	N
116	20241210	140634	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	496	31	2	6.67	87073219	181085	46.85	465	496	465	604	326	465	480.84	0.56	0	2083	538	501	483	446	428	492	437	192	139	500	310	1	1	38355514	190	6.61	0.83	12	0.47	75.00	601.00	1091	20240820	-54.54	465	20241210	6.67	1091	-54.54	20240820	465	6.67	20241210	1091	-54.54	20240820	465	6.67	20241210	0.18	N	079190	500	191 억	215195	N	N	N	00	N
117	20241210	130633	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	491	26	2	5.59	84778873	176445	45.65	465	495	465	604	326	465	480.48	0.56	0	2241	538	501	483	446	428	492	437	192	139	500	310	1	1	38355514	188	6.55	0.82	12	0.46	75.00	601.00	1091	20240820	-55.00	465	20241210	5.59	1091	-55.00	20240820	465	5.59	20241210	1091	-55.00	20240820	465	5.59	20241210	0.18	N	079190	500	191 억	215195	N	N	N	00	N
118	20241210	120633	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	493	28	2	6.02	79301047	165285	42.76	465	495	465	604	326	465	479.78	0.56	0	3392	538	501	483	446	428	492	437	192	139	500	310	1	1	38355514	189	6.57	0.82	12	0.43	75.00	601.00	1091	20240820	-54.81	465	20241210	6.02	1091	-54.81	20240820	465	6.02	20241210	1091	-54.81	20240820	465	6.02	20241210	0.18	N	079190	500	191 억	215195	N	N	N	00	N
119	20241210	110632	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	481	16	2	3.44	61813605	129257	33.44	465	495	465	604	326	465	478.22	0.56	0	405	538	501	483	446	428	492	437	192	139	500	310	1	1	38355514	184	6.41	0.80	12	0.34	75.00	601.00	1091	20240820	-55.91	465	20241210	3.44	1091	-55.91	20240820	465	3.44	20241210	1091	-55.91	20240820	465	3.44	20241210	0.18	N	079190	500	191 억	215195	N	N	N	00	N
120	20241210	100633	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	483	18	2	3.87	39508787	83058	21.49	465	495	465	604	326	465	475.68	0.56	0	-7029	538	501	483	446	428	492	437	192	139	500	310	1	1	38355514	185	6.44	0.80	12	0.22	75.00	601.00	1091	20240820	-55.73	465	20241210	3.87	1091	-55.73	20240820	465	3.87	20241210	1091	-55.73	20240820	465	3.87	20241210	0.18	N	079190	500	191 억	215195	N	N	N	00	N
121	20241210	090637	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	466	1	2	0.22	7146226	15336	3.97	465	476	465	604	326	465	465.98	0.56	0	-639	538	501	483	446	428	492	437	192	139	500	310	1	1	38355514	179	6.21	0.78	12	0.04	75.00	601.00	1091	20240820	-57.29	465	20241210	0.22	1091	-57.29	20240820	465	0.22	20241210	1091	-57.29	20240820	465	0.22	20241210	0.18	N	079190	500	191 억	215195	N	N	N	00	N
122	20241209	160630	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	465	-56	5	-10.75	187316257	384333	213.72	516	520	465	677	365	521	487.38	0.63	0	-27347	583	551	536	504	489	544	497	192	156	500	350	1	1	38355514	178	6.20	0.77	12	1.00	75.00	601.00	1091	20240820	-57.38	465	20241209	0.00	1091	-57.38	20240820	465	0.00	20241209	1091	-57.38	20240820	465	0.00	20241209	0.18	N	079190	500	191 억	242415	N	N	N	00	N
123	20241209	150633	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	470	-51	5	-9.79	183125580	375378	208.75	516	520	469	677	365	521	487.84	0.63	0	-25700	583	551	536	504	489	544	497	192	156	500	350	1	1	38355514	180	6.27	0.78	12	0.98	75.00	601.00	1091	20240820	-56.92	469	20241209	0.21	1091	-56.92	20240820	469	0.21	20241209	1091	-56.92	20240820	469	0.21	20241209	0.18	N	079190	500	191 억	242415	N	N	N	00	N
124	20241209	140632	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	473	-48	5	-9.21	155987740	317803	176.73	516	520	469	677	365	521	490.83	0.63	0	-18148	583	551	536	504	489	544	497	192	156	500	350	1	1	38355514	181	6.31	0.79	12	0.83	75.00	601.00	1091	20240820	-56.65	469	20241209	0.85	1091	-56.65	20240820	469	0.85	20241209	1091	-56.65	20240820	469	0.85	20241209	0.18	N	079190	500	191 억	242415	N	N	N	00	N
125	20241209	130634	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	470	-51	5	-9.79	149514749	304111	169.11	516	520	469	677	365	521	491.65	0.63	0	-17522	583	551	536	504	489	544	497	192	156	500	350	1	1	38355514	180	6.27	0.78	12	0.79	75.00	601.00	1091	20240820	-56.92	469	20241209	0.21	1091	-56.92	20240820	469	0.21	20241209	1091	-56.92	20240820	469	0.21	20241209	0.18	N	079190	500	191 억	242415	N	N	N	00	N
126	20241209	120630	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	474	-47	5	-9.02	121785161	245617	136.59	516	520	469	677	365	521	495.83	0.63	0	-19185	583	551	536	504	489	544	497	192	156	500	350	1	1	38355514	182	6.32	0.79	12	0.64	75.00	601.00	1091	20240820	-56.55	469	20241209	1.07	1091	-56.55	20240820	469	1.07	20241209	1091	-56.55	20240820	469	1.07	20241209	0.18	N	079190	500	191 억	242415	N	N	N	00	N
127	20241209	110632	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	497	-24	5	-4.61	88348483	176195	97.98	516	520	484	677	365	521	501.42	0.63	0	2648	583	551	536	504	489	544	497	192	156	500	350	1	1	38355514	191	6.63	0.83	12	0.46	75.00	601.00	1091	20240820	-54.45	484	20241209	2.69	1091	-54.45	20240820	484	2.69	20241209	1091	-54.45	20240820	484	2.69	20241209	0.18	N	079190	500	191 억	242415	N	N	N	00	N
128	20241209	100630	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	499	-22	5	-4.22	44231998	87427	48.62	516	520	497	677	365	521	505.93	0.63	0	3674	583	551	536	504	489	544	497	192	156	500	350	1	1	38355514	191	6.65	0.83	12	0.23	75.00	601.00	1091	20240820	-54.26	497	20241209	0.40	1091	-54.26	20240820	497	0.40	20241209	1091	-54.26	20240820	497	0.40	20241209	0.18	N	079190	500	191 억	242415	N	N	N	00	N
129	20241209	090627	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	502	-19	5	-3.65	7005863	13742	7.64	516	520	502	677	365	521	509.81	0.63	0	-6119	583	551	536	504	489	544	497	192	156	500	350	1	1	38355514	193	6.69	0.84	12	0.04	75.00	601.00	1091	20240820	-53.99	502	20241209	0.00	1091	-53.99	20240820	502	0.00	20241209	1091	-53.99	20240820	502	0.00	20241209	0.18	N	079190	500	191 억	242415	N	N	N	00	N
130	20241206	160625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	521	-20	5	-3.70	95563397	179816	170.93	537	568	521	703	379	541	531.48	0.66	0	-11025	574	557	548	531	522	553	527	192	162	500	360	1	1	38355514	200	6.95	0.87	12	0.47	75.00	601.00	1091	20240820	-52.25	518	20241128	0.58	1091	-52.25	20240820	518	0.58	20241128	1091	-52.25	20240820	518	0.58	20241128	0.20	N	079190	500	191 억	253440	N	N	N	00	N
131	20241206	150629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	527	-14	5	-2.59	77927606	146030	138.81	537	568	521	703	379	541	533.64	0.66	0	-10599	574	557	548	531	522	553	527	192	162	500	360	1	1	38355514	202	7.03	0.88	12	0.38	75.00	601.00	1091	20240820	-51.70	518	20241128	1.74	1091	-51.70	20240820	518	1.74	20241128	1091	-51.70	20240820	518	1.74	20241128	0.20	N	079190	500	191 억	253440	N	N	N	00	N
132	20241206	140627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	535	-6	5	-1.11	77085054	144437	137.30	537	568	521	703	379	541	533.69	0.66	0	-10613	574	557	548	531	522	553	527	192	162	500	360	1	1	38355514	205	7.13	0.89	12	0.38	75.00	601.00	1091	20240820	-50.96	518	20241128	3.28	1091	-50.96	20240820	518	3.28	20241128	1091	-50.96	20240820	518	3.28	20241128	0.20	N	079190	500	191 억	253440	N	N	N	00	N
133	20241206	130628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	529	-12	5	-2.22	60194727	112405	106.85	537	568	526	703	379	541	535.52	0.66	0	-10748	574	557	548	531	522	553	527	192	162	500	360	1	1	38355514	203	7.05	0.88	12	0.29	75.00	601.00	1091	20240820	-51.51	518	20241128	2.12	1091	-51.51	20240820	518	2.12	20241128	1091	-51.51	20240820	518	2.12	20241128	0.20	N	079190	500	191 억	253440	N	N	N	00	N
134	20241206	120624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	534	-7	5	-1.29	56388885	105261	100.06	537	568	526	703	379	541	535.71	0.66	0	-9042	574	557	548	531	522	553	527	192	162	500	360	1	1	38355514	205	7.12	0.89	12	0.27	75.00	601.00	1091	20240820	-51.05	518	20241128	3.09	1091	-51.05	20240820	518	3.09	20241128	1091	-51.05	20240820	518	3.09	20241128	0.20	N	079190	500	191 억	253440	N	N	N	00	N
135	20241206	110626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	528	-13	5	-2.40	45694882	85235	81.02	537	568	526	703	379	541	536.10	0.66	0	-7984	574	557	548	531	522	553	527	192	162	500	360	1	1	38355514	203	7.04	0.88	12	0.22	75.00	601.00	1091	20240820	-51.60	518	20241128	1.93	1091	-51.60	20240820	518	1.93	20241128	1091	-51.60	20240820	518	1.93	20241128	0.20	N	079190	500	191 억	253440	N	N	N	00	N
136	20241206	100622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	534	-7	5	-1.29	37529269	69788	66.34	537	568	528	703	379	541	537.76	0.66	0	-4821	574	557	548	531	522	553	527	192	162	500	360	1	1	38355514	205	7.12	0.89	12	0.18	75.00	601.00	1091	20240820	-51.05	518	20241128	3.09	1091	-51.05	20240820	518	3.09	20241128	1091	-51.05	20240820	518	3.09	20241128	0.20	N	079190	500	191 억	253440	N	N	N	00	N
137	20241206	090626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	542	1	2	0.18	7067772	13044	12.40	537	568	537	703	379	541	541.84	0.66	0	5106	574	557	548	531	522	553	527	192	162	500	360	1	1	38355514	208	7.23	0.90	12	0.03	75.00	601.00	1091	20240820	-50.32	518	20241128	4.63	1091	-50.32	20240820	518	4.63	20241128	1091	-50.32	20240820	518	4.63	20241128	0.20	N	079190	500	191 억	253440	N	N	N	00	N
138	20241205	160616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	541	-5	5	-0.92	57321550	105078	124.24	543	565	539	709	383	546	545.51	0.67	0	-2392	570	557	545	532	520	552	527	192	163	500	370	1	1	38355514	208	7.21	0.90	12	0.27	75.00	601.00	1091	20240820	-50.41	518	20241128	4.44	1091	-50.41	20240820	518	4.44	20241128	1091	-50.41	20240820	518	4.44	20241128	0.20	N	079190	500	191 억	255832	N	N	N	00	N
139	20241205	150619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	549	3	2	0.55	55425080	101580	120.10	543	565	539	709	383	546	545.63	0.67	0	-2512	570	557	545	532	520	552	527	192	163	500	370	1	1	38355514	211	7.32	0.91	12	0.26	75.00	601.00	1091	20240820	-49.68	518	20241128	5.98	1091	-49.68	20240820	518	5.98	20241128	1091	-49.68	20240820	518	5.98	20241128	0.20	N	079190	500	191 억	255832	N	N	N	00	N
140	20241205	140612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	553	7	2	1.28	39140009	71684	84.75	543	565	540	709	383	546	546.01	0.67	0	-3041	570	557	545	532	520	552	527	192	163	500	370	1	1	38355514	212	7.37	0.92	12	0.19	75.00	601.00	1091	20240820	-49.31	518	20241128	6.76	1091	-49.31	20240820	518	6.76	20241128	1091	-49.31	20240820	518	6.76	20241128	0.20	N	079190	500	191 억	255832	N	N	N	00	N
141	20241205	130616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	548	2	2	0.37	35620478	65272	77.17	543	565	540	709	383	546	545.72	0.67	0	-3041	570	557	545	532	520	552	527	192	163	500	370	1	1	38355514	210	7.31	0.91	12	0.17	75.00	601.00	1091	20240820	-49.77	518	20241128	5.79	1091	-49.77	20240820	518	5.79	20241128	1091	-49.77	20240820	518	5.79	20241128	0.20	N	079190	500	191 억	255832	N	N	N	00	N
142	20241205	120617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	547	1	2	0.18	17732462	32380	38.28	543	565	543	709	383	546	547.64	0.67	0	-3041	570	557	545	532	520	552	527	192	163	500	370	1	1	38355514	210	7.29	0.91	12	0.08	75.00	601.00	1091	20240820	-49.86	518	20241128	5.60	1091	-49.86	20240820	518	5.60	20241128	1091	-49.86	20240820	518	5.60	20241128	0.20	N	079190	500	191 억	255832	N	N	N	00	N
143	20241205	110616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	547	1	2	0.18	11797613	21508	25.43	543	565	543	709	383	546	548.52	0.67	0	-3332	570	557	545	532	520	552	527	192	163	500	370	1	1	38355514	210	7.29	0.91	12	0.06	75.00	601.00	1091	20240820	-49.86	518	20241128	5.60	1091	-49.86	20240820	518	5.60	20241128	1091	-49.86	20240820	518	5.60	20241128	0.20	N	079190	500	191 억	255832	N	N	N	00	N
144	20241205	100613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	553	7	2	1.28	9994279	18225	21.55	543	565	543	709	383	546	548.38	0.67	0	-3518	570	557	545	532	520	552	527	192	163	500	370	1	1	38355514	212	7.37	0.92	12	0.05	75.00	601.00	1091	20240820	-49.31	518	20241128	6.76	1091	-49.31	20240820	518	6.76	20241128	1091	-49.31	20240820	518	6.76	20241128	0.20	N	079190	500	191 억	255832	N	N	N	00	N
145	20241205	090617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	561	15	2	2.75	5303505	9724	11.50	543	565	543	709	383	546	545.40	0.67	0	1260	570	557	545	532	520	552	527	192	163	500	370	1	1	38355514	215	7.48	0.93	12	0.03	75.00	601.00	1091	20240820	-48.58	518	20241128	8.30	1091	-48.58	20240820	518	8.30	20241128	1091	-48.58	20240820	518	8.30	20241128	0.20	N	079190	500	191 억	255832	N	N	N	00	N
146	20241204	160607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	546	-17	5	-3.02	46365159	84568	42.59	558	558	533	731	395	563	547.90	0.66	0	1700	607	584	564	541	521	596	553	192	168	500	380	1	1	38355514	209	7.28	0.91	12	0.22	75.00	601.00	1091	20240820	-49.95	518	20241128	5.41	1091	-49.95	20240820	518	5.41	20241128	1091	-49.95	20240820	518	5.41	20241128	0.20	N	079190	500	191 억	253981	N	N	N	00	N
147	20241204	150608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	544	-19	5	-3.37	45139557	82331	41.46	558	558	533	731	395	563	547.90	0.66	0	2328	607	584	564	541	521	596	553	192	168	500	380	1	1	38355514	209	7.25	0.91	12	0.21	75.00	601.00	1091	20240820	-50.14	518	20241128	5.02	1091	-50.14	20240820	518	5.02	20241128	1091	-50.14	20240820	518	5.02	20241128	0.20	N	079190	500	191 억	253981	N	N	N	00	N
148	20241204	140606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	548	-15	5	-2.66	40286000	73443	36.99	558	558	533	731	395	563	548.13	0.66	0	3588	607	584	564	541	521	596	553	192	168	500	380	1	1	38355514	210	7.31	0.91	12	0.19	75.00	601.00	1091	20240820	-49.77	518	20241128	5.79	1091	-49.77	20240820	518	5.79	20241128	1091	-49.77	20240820	518	5.79	20241128	0.20	N	079190	500	191 억	253981	N	N	N	00	N
149	20241204	130603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	553	-10	5	-1.78	37004587	67469	33.98	558	558	533	731	395	563	548.02	0.66	0	5945	607	584	564	541	521	596	553	192	168	500	380	1	1	38355514	212	7.37	0.92	12	0.18	75.00	601.00	1091	20240820	-49.31	518	20241128	6.76	1091	-49.31	20240820	518	6.76	20241128	1091	-49.31	20240820	518	6.76	20241128	0.20	N	079190	500	191 억	253981	N	N	N	00	N
150	20241204	120602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	554	-9	5	-1.60	36306396	66201	33.34	558	558	533	731	395	563	547.97	0.66	0	5945	607	584	564	541	521	596	553	192	168	500	380	1	1	38355514	212	7.39	0.92	12	0.17	75.00	601.00	1091	20240820	-49.22	518	20241128	6.95	1091	-49.22	20240820	518	6.95	20241128	1091	-49.22	20240820	518	6.95	20241128	0.20	N	079190	500	191 억	253981	N	N	N	00	N
151	20241204	110555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	550	-13	5	-2.31	33647693	61344	30.89	558	558	533	731	395	563	548.02	0.66	0	5939	607	584	564	541	521	596	553	192	168	500	380	1	1	38355514	211	7.33	0.92	12	0.16	75.00	601.00	1091	20240820	-49.59	518	20241128	6.18	1091	-49.59	20240820	518	6.18	20241128	1091	-49.59	20240820	518	6.18	20241128	0.20	N	079190	500	191 억	253981	N	N	N	00	N
152	20241204	100559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	552	-11	5	-1.95	21135912	38430	19.35	558	558	533	731	395	563	549.27	0.66	0	5088	607	584	564	541	521	596	553	192	168	500	380	1	1	38355514	212	7.36	0.92	12	0.10	75.00	601.00	1091	20240820	-49.40	518	20241128	6.56	1091	-49.40	20240820	518	6.56	20241128	1091	-49.40	20240820	518	6.56	20241128	0.20	N	079190	500	191 억	253981	N	N	N	00	N
153	20241204	090607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	551	-12	5	-2.13	11695880	21284	10.72	558	558	533	731	395	563	548.12	0.66	0	1596	607	584	564	541	521	596	553	192	168	500	380	1	1	38355514	211	7.35	0.92	12	0.06	75.00	601.00	1091	20240820	-49.50	518	20241128	6.37	1091	-49.50	20240820	518	6.37	20241128	1091	-49.50	20240820	518	6.37	20241128	0.20	N	079190	500	191 억	253981	N	N	N	00	N
154	20241203	160633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	563	15	2	2.74	110604775	198573	122.05	545	587	544	712	384	548	557.00	0.62	0	17650	582	565	555	538	528	560	533	192	164	500	370	1	1	38355514	216	7.51	0.94	12	0.52	75.00	601.00	1091	20240820	-48.40	518	20241128	8.69	1091	-48.40	20240820	518	8.69	20241128	1091	-48.40	20240820	518	8.69	20241128	0.20	N	079190	500	191 억	236182	N	N	N	00	N
155	20241203	150655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	565	17	2	3.10	101107721	181857	111.78	545	587	544	712	384	548	555.97	0.62	0	17685	582	565	555	538	528	560	533	192	164	500	370	1	1	38355514	217	7.53	0.94	12	0.47	75.00	601.00	1091	20240820	-48.21	518	20241128	9.07	1091	-48.21	20240820	518	9.07	20241128	1091	-48.21	20240820	518	9.07	20241128	0.20	N	079190	500	191 억	236182	N	N	N	00	N
156	20241203	140641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	566	18	2	3.28	95333415	171653	105.50	545	587	544	712	384	548	555.38	0.62	0	18537	582	565	555	538	528	560	533	192	164	500	370	1	1	38355514	217	7.55	0.94	12	0.45	75.00	601.00	1091	20240820	-48.12	518	20241128	9.27	1091	-48.12	20240820	518	9.27	20241128	1091	-48.12	20240820	518	9.27	20241128	0.20	N	079190	500	191 억	236182	N	N	N	00	N
157	20241203	130643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	575	27	2	4.93	81612999	147149	90.44	545	587	544	712	384	548	554.63	0.62	0	18654	582	565	555	538	528	560	533	192	164	500	370	1	1	38355514	221	7.67	0.96	12	0.38	75.00	601.00	1091	20240820	-47.30	518	20241128	11.00	1091	-47.30	20240820	518	11.00	20241128	1091	-47.30	20240820	518	11.00	20241128	0.20	N	079190	500	191 억	236182	N	N	N	00	N
158	20241203	120654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	556	8	2	1.46	63217489	114129	70.15	545	587	544	712	384	548	553.91	0.62	0	20036	582	565	555	538	528	560	533	192	164	500	370	1	1	38355514	213	7.41	0.93	12	0.30	75.00	601.00	1091	20240820	-49.04	518	20241128	7.34	1091	-49.04	20240820	518	7.34	20241128	1091	-49.04	20240820	518	7.34	20241128	0.20	N	079190	500	191 억	236182	N	N	N	00	N
159	20241203	110637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	550	2	2	0.36	61953670	111841	68.74	545	587	544	712	384	548	553.94	0.62	0	20027	582	565	555	538	528	560	533	192	164	500	370	1	1	38355514	211	7.33	0.92	12	0.29	75.00	601.00	1091	20240820	-49.59	518	20241128	6.18	1091	-49.59	20240820	518	6.18	20241128	1091	-49.59	20240820	518	6.18	20241128	0.20	N	079190	500	191 억	236182	N	N	N	00	N
160	20241203	100626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	555	7	2	1.28	54036636	97481	59.91	545	587	544	712	384	548	554.33	0.62	0	18719	582	565	555	538	528	560	533	192	164	500	370	1	1	38355514	213	7.40	0.92	12	0.25	75.00	601.00	1091	20240820	-49.13	518	20241128	7.14	1091	-49.13	20240820	518	7.14	20241128	1091	-49.13	20240820	518	7.14	20241128	0.20	N	079190	500	191 억	236182	N	N	N	00	N
161	20241203	090623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	545	-3	5	-0.55	7589670	13926	8.56	545	545	545	712	384	548	545.00	0.62	0	9567	582	565	555	538	528	560	533	192	164	500	370	1	1	38355514	209	7.27	0.91	12	0.04	75.00	601.00	1091	20240820	-50.05	518	20241128	5.21	1091	-50.05	20240820	518	5.21	20241128	1091	-50.05	20240820	518	5.21	20241128	0.20	N	079190	500	191 억	236182	N	N	N	00	N
162	20241202	160609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	548	-28	5	-4.86	89705905	162598	26.32	570	572	545	748	404	576	551.70	0.63	0	-5264	680	628	582	530	484	654	556	192	172	500	390	1	1	38355514	210	7.31	0.91	12	0.42	75.00	601.00	1091	20240820	-49.77	518	20241128	5.79	1091	-49.77	20240820	518	5.79	20241128	1091	-49.77	20240820	518	5.79	20241128	0.20	N	079190	500	191 억	241446	N	N	N	00	N
163	20241202	150653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	555	-21	5	-3.65	85213434	154401	24.99	570	572	545	748	404	576	551.90	0.63	0	-5263	680	628	582	530	484	654	556	192	172	500	390	1	1	38355514	213	7.40	0.92	12	0.40	75.00	601.00	1091	20240820	-49.13	518	20241128	7.14	1091	-49.13	20240820	518	7.14	20241128	1091	-49.13	20240820	518	7.14	20241128	0.20	N	079190	500	191 억	241446	N	N	N	00	N
164	20241202	140636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	551	-25	5	-4.34	77952841	141249	22.87	570	572	545	748	404	576	551.88	0.63	0	-4907	680	628	582	530	484	654	556	192	172	500	390	1	1	38355514	211	7.35	0.92	12	0.37	75.00	601.00	1091	20240820	-49.50	518	20241128	6.37	1091	-49.50	20240820	518	6.37	20241128	1091	-49.50	20240820	518	6.37	20241128	0.20	N	079190	500	191 억	241446	N	N	N	00	N
165	20241202	130621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	553	-23	5	-3.99	71035866	128603	20.82	570	572	545	748	404	576	552.37	0.63	0	-4907	680	628	582	530	484	654	556	192	172	500	390	1	1	38355514	212	7.37	0.92	12	0.34	75.00	601.00	1091	20240820	-49.31	518	20241128	6.76	1091	-49.31	20240820	518	6.76	20241128	1091	-49.31	20240820	518	6.76	20241128	0.20	N	079190	500	191 억	241446	N	N	N	00	N
166	20241202	120639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	549	-27	5	-4.69	64208993	116158	18.80	570	572	545	748	404	576	552.77	0.63	0	-1429	680	628	582	530	484	654	556	192	172	500	390	1	1	38355514	211	7.32	0.91	12	0.30	75.00	601.00	1091	20240820	-49.68	518	20241128	5.98	1091	-49.68	20240820	518	5.98	20241128	1091	-49.68	20240820	518	5.98	20241128	0.20	N	079190	500	191 억	241446	N	N	N	00	N
167	20241202	110603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	555	-21	5	-3.65	59407681	107422	17.39	570	572	545	748	404	576	553.03	0.63	0	-1424	680	628	582	530	484	654	556	192	172	500	390	1	1	38355514	213	7.40	0.92	12	0.28	75.00	601.00	1091	20240820	-49.13	518	20241128	7.14	1091	-49.13	20240820	518	7.14	20241128	1091	-49.13	20240820	518	7.14	20241128	0.20	N	079190	500	191 억	241446	N	N	N	00	N
168	20241202	100608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	555	-21	5	-3.65	47048850	85039	13.77	570	572	545	748	404	576	553.26	0.63	0	-949	680	628	582	530	484	654	556	192	172	500	390	1	1	38355514	213	7.40	0.92	12	0.22	75.00	601.00	1091	20240820	-49.13	518	20241128	7.14	1091	-49.13	20240820	518	7.14	20241128	1091	-49.13	20240820	518	7.14	20241128	0.20	N	079190	500	191 억	241446	N	N	N	00	N
169	20241202	090605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	570	-6	5	-1.04	973083	1709	0.28	570	572	567	748	404	576	569.39	0.63	0	-534	680	628	582	530	484	654	556	192	172	500	390	1	1	38355514	219	7.60	0.95	12	0.00	75.00	601.00	1091	20240820	-47.75	518	20241128	10.04	1091	-47.75	20240820	518	10.04	20241128	1091	-47.75	20240820	518	10.04	20241128	0.20	N	079190	500	191 억	241446	N	N	N	00	N

68 KiB Raw Blame History

68 KiB

Raw Blame History