KissMeData/093640/price/prices-20241201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160756	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4380	100	2	2.34	178303200	40793	81.52	4300	4430	4245	5560	3000	4280	4362.62	9833	4470	4375	4300	4205	4130	4337	4167	163	1280	500	3080	5	1	32606724	1428	-9.14	1.28	12	0.13	-479.00	3412.00	9120	20231221	-51.97	3700	20241024	18.38	9000	-51.33	20240227	3700	18.38	20241024	9000	-51.33	20240227	3700	18.38	20241024	0.32	N	093640	500	163 억	N	N	N	N
3	20241231	150749	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4380	100	2	2.34	178303200	40793	81.52	4300	4430	4245	5560	3000	4280	4362.62	9833	4470	4375	4300	4205	4130	4337	4167	163	1280	500	3080	5	1	32606724	1428	-9.14	1.28	12	0.13	-479.00	3412.00	9120	20231221	-51.97	3700	20241024	18.38	9000	-51.33	20240227	3700	18.38	20241024	9000	-51.33	20240227	3700	18.38	20241024	0.32	N	093640	500	163 억	N	N	N	N
4	20241231	140754	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4380	100	2	2.34	178303200	40793	81.52	4300	4430	4245	5560	3000	4280	4362.62	9833	4470	4375	4300	4205	4130	4337	4167	163	1280	500	3080	5	1	32606724	1428	-9.14	1.28	12	0.13	-479.00	3412.00	9120	20231221	-51.97	3700	20241024	18.38	9000	-51.33	20240227	3700	18.38	20241024	9000	-51.33	20240227	3700	18.38	20241024	0.32	N	093640	500	163 억	N	N	N	N
5	20241231	130756	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4380	100	2	2.34	178303200	40793	81.52	4300	4430	4245	5560	3000	4280	4362.62	9833	4470	4375	4300	4205	4130	4337	4167	163	1280	500	3080	5	1	32606724	1428	-9.14	1.28	12	0.13	-479.00	3412.00	9120	20231221	-51.97	3700	20241024	18.38	9000	-51.33	20240227	3700	18.38	20241024	9000	-51.33	20240227	3700	18.38	20241024	0.32	N	093640	500	163 억	N	N	N	N
6	20241231	120755	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4380	100	2	2.34	178303200	40793	81.52	4300	4430	4245	5560	3000	4280	4362.62	9833	4470	4375	4300	4205	4130	4337	4167	163	1280	500	3080	5	1	32606724	1428	-9.14	1.28	12	0.13	-479.00	3412.00	9120	20231221	-51.97	3700	20241024	18.38	9000	-51.33	20240227	3700	18.38	20241024	9000	-51.33	20240227	3700	18.38	20241024	0.32	N	093640	500	163 억	N	N	N	N
7	20241231	110754	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4380	100	2	2.34	178303200	40793	81.52	4300	4430	4245	5560	3000	4280	4362.62	9833	4470	4375	4300	4205	4130	4337	4167	163	1280	500	3080	5	1	32606724	1428	-9.14	1.28	12	0.13	-479.00	3412.00	9120	20231221	-51.97	3700	20241024	18.38	9000	-51.33	20240227	3700	18.38	20241024	9000	-51.33	20240227	3700	18.38	20241024	0.32	N	093640	500	163 억	N	N	N	N
8	20241231	100749	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4380	100	2	2.34	178303200	40793	81.52	4300	4430	4245	5560	3000	4280	4362.62	9833	4470	4375	4300	4205	4130	4337	4167	163	1280	500	3080	5	1	32606724	1428	-9.14	1.28	12	0.13	-479.00	3412.00	9120	20231221	-51.97	3700	20241024	18.38	9000	-51.33	20240227	3700	18.38	20241024	9000	-51.33	20240227	3700	18.38	20241024	0.32	N	093640	500	163 억	N	N	N	N
9	20241231	090757	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4380	100	2	2.34	178303200	40793	81.52	4300	4430	4245	5560	3000	4280	4362.62	9833	4470	4375	4300	4205	4130	4337	4167	163	1280	500	3080	5	1	32606724	1428	-9.14	1.28	12	0.13	-479.00	3412.00	9120	20231221	-51.97	3700	20241024	18.38	9000	-51.33	20240227	3700	18.38	20241024	9000	-51.33	20240227	3700	18.38	20241024	0.32	N	093640	500	163 억	N	N	N	N
10	20241230	160751	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4380	100	2	2.34	174518265	40002	79.94	4300	4430	4245	5560	3000	4280	4362.62	9833	4470	4375	4300	4205	4130	4337	4167	163	1280	500	3080	5	1	32606724	1428	-9.14	1.28	12	0.12	-479.00	3412.00	9120	20231221	-51.97	3700	20241024	18.38	9000	-51.33	20240227	3700	18.38	20241024	9000	-51.33	20240227	3700	18.38	20241024	0.32	N	093640	500	163 억	N	N	N	N
11	20241230	150755	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4410	130	2	3.04	160482695	36814	73.57	4300	4430	4245	5560	3000	4280	4359.28	9525	4470	4375	4300	4205	4130	4337	4167	163	1280	500	3080	5	1	32606724	1438	-9.21	1.29	12	0.11	-479.00	3412.00	9120	20231221	-51.64	3700	20241024	19.19	9000	-51.00	20240227	3700	19.19	20241024	9000	-51.00	20240227	3700	19.19	20241024	0.32	N	093640	500	163 억	N	N	N	N
12	20241230	140754	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4410	130	2	3.04	144484815	33179	66.30	4300	4430	4245	5560	3000	4280	4354.71	6816	4470	4375	4300	4205	4130	4337	4167	163	1280	500	3080	5	1	32606724	1438	-9.21	1.29	12	0.10	-479.00	3412.00	9120	20231221	-51.64	3700	20241024	19.19	9000	-51.00	20240227	3700	19.19	20241024	9000	-51.00	20240227	3700	19.19	20241024	0.32	N	093640	500	163 억	N	N	N	N
13	20241230	130754	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4380	100	2	2.34	118564730	27254	54.46	4300	4430	4245	5560	3000	4280	4350.36	4421	4470	4375	4300	4205	4130	4337	4167	163	1280	500	3080	5	1	32606724	1428	-9.14	1.28	12	0.08	-479.00	3412.00	9120	20231221	-51.97	3700	20241024	18.38	9000	-51.33	20240227	3700	18.38	20241024	9000	-51.33	20240227	3700	18.38	20241024	0.32	N	093640	500	163 억	N	N	N	N
14	20241230	120751	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4375	95	2	2.22	87720680	20196	40.36	4300	4430	4245	5560	3000	4280	4343.47	1132	4470	4375	4300	4205	4130	4337	4167	163	1280	500	3080	5	1	32606724	1427	-9.13	1.28	12	0.06	-479.00	3412.00	9120	20231221	-52.03	3700	20241024	18.24	9000	-51.39	20240227	3700	18.24	20241024	9000	-51.39	20240227	3700	18.24	20241024	0.32	N	093640	500	163 억	N	N	N	N
15	20241230	110753	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4365	85	2	1.99	81673615	18811	37.59	4300	4430	4245	5560	3000	4280	4341.80	205	4470	4375	4300	4205	4130	4337	4167	163	1280	500	3080	5	1	32606724	1423	-9.11	1.28	12	0.06	-479.00	3412.00	9120	20231221	-52.14	3700	20241024	17.97	9000	-51.50	20240227	3700	17.97	20241024	9000	-51.50	20240227	3700	17.97	20241024	0.32	N	093640	500	163 억	N	N	N	N
16	20241230	100753	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4365	85	2	1.99	53073855	12245	24.47	4300	4430	4245	5560	3000	4280	4334.33	340	4470	4375	4300	4205	4130	4337	4167	163	1280	500	3080	5	1	32606724	1423	-9.11	1.28	12	0.04	-479.00	3412.00	9120	20231221	-52.14	3700	20241024	17.97	9000	-51.50	20240227	3700	17.97	20241024	9000	-51.50	20240227	3700	17.97	20241024	0.32	N	093640	500	163 억	N	N	N	N
17	20241230	090754	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4290	10	2	0.23	3862355	902	1.80	4300	4300	4245	5560	3000	4280	4281.99	-446	4470	4375	4300	4205	4130	4337	4167	163	1280	500	3080	5	1	32606724	1399	-8.96	1.26	12	0.00	-479.00	3412.00	9120	20231221	-52.96	3700	20241024	15.95	9000	-52.33	20240227	3700	15.95	20241024	9000	-52.33	20240227	3700	15.95	20241024	0.32	N	093640	500	163 억	N	N	N	N
18	20241227	160750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4280	-100	5	-2.28	215799095	50040	219.27	4395	4395	4225	5690	3070	4380	4312.53	-3098	4480	4430	4390	4340	4300	4410	4320	163	1310	500	3150	5	1	32606724	1396	-8.94	1.25	12	0.15	-479.00	3412.00	9120	20231221	-53.07	3700	20241024	15.68	9000	-52.44	20240227	3700	15.68	20241024	9000	-52.44	20240227	3700	15.68	20241024	0.31	N	093640	500	163 억	N	N	N	N
19	20241227	150749	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4250	-130	5	-2.97	203240495	47086	206.33	4395	4395	4225	5690	3070	4380	4316.37	-2698	4480	4430	4390	4340	4300	4410	4320	163	1310	500	3150	5	1	32606724	1386	-8.87	1.25	12	0.14	-479.00	3412.00	9120	20231221	-53.40	3700	20241024	14.86	9000	-52.78	20240227	3700	14.86	20241024	9000	-52.78	20240227	3700	14.86	20241024	0.31	N	093640	500	163 억	N	N	N	N
20	20241227	140751	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4270	-110	5	-2.51	192724695	44609	195.47	4395	4395	4225	5690	3070	4380	4320.31	-3644	4480	4430	4390	4340	4300	4410	4320	163	1310	500	3150	5	1	32606724	1392	-8.91	1.25	12	0.14	-479.00	3412.00	9120	20231221	-53.18	3700	20241024	15.41	9000	-52.56	20240227	3700	15.41	20241024	9000	-52.56	20240227	3700	15.41	20241024	0.31	N	093640	500	163 억	N	N	N	N
21	20241227	130751	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4265	-115	5	-2.63	190557735	44101	193.25	4395	4395	4225	5690	3070	4380	4320.94	-3500	4480	4430	4390	4340	4300	4410	4320	163	1310	500	3150	5	1	32606724	1391	-8.90	1.25	12	0.14	-479.00	3412.00	9120	20231221	-53.23	3700	20241024	15.27	9000	-52.61	20240227	3700	15.27	20241024	9000	-52.61	20240227	3700	15.27	20241024	0.31	N	093640	500	163 억	N	N	N	N
22	20241227	120751	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4265	-115	5	-2.63	172929880	39962	175.11	4395	4395	4250	5690	3070	4380	4327.36	-3027	4480	4430	4390	4340	4300	4410	4320	163	1310	500	3150	5	1	32606724	1391	-8.90	1.25	12	0.12	-479.00	3412.00	9120	20231221	-53.23	3700	20241024	15.27	9000	-52.61	20240227	3700	15.27	20241024	9000	-52.61	20240227	3700	15.27	20241024	0.31	N	093640	500	163 억	N	N	N	N
23	20241227	110749	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4290	-90	5	-2.05	141658215	32644	143.04	4395	4395	4290	5690	3070	4380	4339.49	-1476	4480	4430	4390	4340	4300	4410	4320	163	1310	500	3150	5	1	32606724	1399	-8.96	1.26	12	0.10	-479.00	3412.00	9120	20231221	-52.96	3700	20241024	15.95	9000	-52.33	20240227	3700	15.95	20241024	9000	-52.33	20240227	3700	15.95	20241024	0.31	N	093640	500	163 억	N	N	N	N
24	20241227	100748	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4395	15	2	0.34	93503390	21501	94.22	4395	4395	4315	5690	3070	4380	4348.79	3821	4480	4430	4390	4340	4300	4410	4320	163	1310	500	3150	5	1	32606724	1433	-9.18	1.29	12	0.07	-479.00	3412.00	9120	20231221	-51.81	3700	20241024	18.78	9000	-51.17	20240227	3700	18.78	20241024	9000	-51.17	20240227	3700	18.78	20241024	0.31	N	093640	500	163 억	N	N	N	N
25	20241227	090752	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4355	-25	5	-0.57	2225800	510	2.23	4395	4395	4355	5690	3070	4380	4364.31	-318	4480	4430	4390	4340	4300	4410	4320	163	1310	500	3150	5	1	32606724	1420	-9.09	1.28	12	0.00	-479.00	3412.00	9120	20231221	-52.25	3700	20241024	17.70	9000	-51.61	20240227	3700	17.70	20241024	9000	-51.61	20240227	3700	17.70	20241024	0.31	N	093640	500	163 억	N	N	N	N
26	20241226	160746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4380	-15	5	-0.34	98986275	22571	48.55	4430	4440	4350	5710	3080	4395	4385.56	-4029	4625	4510	4430	4315	4235	4470	4275	163	1315	500	3160	5	1	32606724	1428	-9.14	1.28	12	0.07	-479.00	3412.00	9120	20231221	-51.97	3700	20241024	18.38	9000	-51.33	20240227	3700	18.38	20241024	9000	-51.33	20240227	3700	18.38	20241024	0.31	N	093640	500	163 억	N	N	N	N
27	20241226	150742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4385	-10	5	-0.23	80414455	18325	39.42	4430	4440	4350	5710	3080	4395	4388.24	-4257	4625	4510	4430	4315	4235	4470	4275	163	1315	500	3160	5	1	32606724	1430	-9.15	1.29	12	0.06	-479.00	3412.00	9120	20231221	-51.92	3700	20241024	18.51	9000	-51.28	20240227	3700	18.51	20241024	9000	-51.28	20240227	3700	18.51	20241024	0.31	N	093640	500	163 억	N	N	N	N
28	20241226	140742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4395	0	3	0.00	43105920	9815	21.11	4430	4440	4350	5710	3080	4395	4391.84	-4480	4625	4510	4430	4315	4235	4470	4275	163	1315	500	3160	5	1	32606724	1433	-9.18	1.29	12	0.03	-479.00	3412.00	9120	20231221	-51.81	3700	20241024	18.78	9000	-51.17	20240227	3700	18.78	20241024	9000	-51.17	20240227	3700	18.78	20241024	0.31	N	093640	500	163 억	N	N	N	N
29	20241226	130744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4400	5	2	0.11	32617545	7431	15.98	4430	4440	4350	5710	3080	4395	4389.39	-2894	4625	4510	4430	4315	4235	4470	4275	163	1315	500	3160	5	1	32606724	1435	-9.19	1.29	12	0.02	-479.00	3412.00	9120	20231221	-51.75	3700	20241024	18.92	9000	-51.11	20240227	3700	18.92	20241024	9000	-51.11	20240227	3700	18.92	20241024	0.31	N	093640	500	163 억	N	N	N	N
30	20241226	120740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4400	5	2	0.11	24222720	5524	11.88	4430	4440	4350	5710	3080	4395	4385.00	-2219	4625	4510	4430	4315	4235	4470	4275	163	1315	500	3160	5	1	32606724	1435	-9.19	1.29	12	0.02	-479.00	3412.00	9120	20231221	-51.75	3700	20241024	18.92	9000	-51.11	20240227	3700	18.92	20241024	9000	-51.11	20240227	3700	18.92	20241024	0.31	N	093640	500	163 억	N	N	N	N
31	20241226	110741	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4390	-5	5	-0.11	17302220	3945	8.49	4430	4440	4350	5710	3080	4395	4385.86	-1442	4625	4510	4430	4315	4235	4470	4275	163	1315	500	3160	5	1	32606724	1431	-9.16	1.29	12	0.01	-479.00	3412.00	9120	20231221	-51.86	3700	20241024	18.65	9000	-51.22	20240227	3700	18.65	20241024	9000	-51.22	20240227	3700	18.65	20241024	0.31	N	093640	500	163 억	N	N	N	N
32	20241226	100743	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4365	-30	5	-0.68	15511085	3537	7.61	4430	4440	4350	5710	3080	4395	4385.38	-1392	4625	4510	4430	4315	4235	4470	4275	163	1315	500	3160	5	1	32606724	1423	-9.11	1.28	12	0.01	-479.00	3412.00	9120	20231221	-52.14	3700	20241024	17.97	9000	-51.50	20240227	3700	17.97	20241024	9000	-51.50	20240227	3700	17.97	20241024	0.31	N	093640	500	163 억	N	N	N	N
33	20241226	090744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4400	5	2	0.11	2165755	491	1.06	4430	4440	4395	5710	3080	4395	4410.91	-458	4625	4510	4430	4315	4235	4470	4275	163	1315	500	3160	5	1	32606724	1435	-9.19	1.29	12	0.00	-479.00	3412.00	9120	20231221	-51.75	3700	20241024	18.92	9000	-51.11	20240227	3700	18.92	20241024	9000	-51.11	20240227	3700	18.92	20241024	0.31	N	093640	500	163 억	N	N	N	N
34	20241224	160743	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4395	-40	5	-0.90	202343340	45633	47.48	4450	4545	4350	5760	3105	4435	4434.15	-11072	4718	4576	4393	4251	4068	4647	4322	163	1325	500	3190	5	1	32606724	1433	-9.18	1.29	12	0.14	-479.00	3412.00	9120	20231221	-51.81	3700	20241024	18.78	9000	-51.17	20240227	3700	18.78	20241024	9000	-51.17	20240227	3700	18.78	20241024	0.31	N	093640	500	163 억	N	N	N	N
35	20241224	150743	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4420	-15	5	-0.34	189793350	42781	44.51	4450	4545	4350	5760	3105	4435	4436.39	-10587	4718	4576	4393	4251	4068	4647	4322	163	1325	500	3190	5	1	32606724	1441	-9.23	1.30	12	0.13	-479.00	3412.00	9120	20231221	-51.54	3700	20241024	19.46	9000	-50.89	20240227	3700	19.46	20241024	9000	-50.89	20240227	3700	19.46	20241024	0.31	N	093640	500	163 억	N	N	N	N
36	20241224	140741	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4445	10	2	0.23	166190020	37455	38.97	4450	4545	4350	5760	3105	4435	4437.06	-8150	4718	4576	4393	4251	4068	4647	4322	163	1325	500	3190	5	1	32606724	1449	-9.28	1.30	12	0.11	-479.00	3412.00	9120	20231221	-51.26	3700	20241024	20.14	9000	-50.61	20240227	3700	20.14	20241024	9000	-50.61	20240227	3700	20.14	20241024	0.31	N	093640	500	163 억	N	N	N	N
37	20241224	130743	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4455	20	2	0.45	127754485	28893	30.06	4450	4480	4350	5760	3105	4435	4421.64	-11188	4718	4576	4393	4251	4068	4647	4322	163	1325	500	3190	5	1	32606724	1453	-9.30	1.31	12	0.09	-479.00	3412.00	9120	20231221	-51.15	3700	20241024	20.41	9000	-50.50	20240227	3700	20.41	20241024	9000	-50.50	20240227	3700	20.41	20241024	0.31	N	093640	500	163 억	N	N	N	N
38	20241224	120742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4465	30	2	0.68	120267180	27212	28.31	4450	4480	4350	5760	3105	4435	4419.64	-11295	4718	4576	4393	4251	4068	4647	4322	163	1325	500	3190	5	1	32606724	1456	-9.32	1.31	12	0.08	-479.00	3412.00	9120	20231221	-51.04	3700	20241024	20.68	9000	-50.39	20240227	3700	20.68	20241024	9000	-50.39	20240227	3700	20.68	20241024	0.31	N	093640	500	163 억	N	N	N	N
39	20241224	110744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4445	10	2	0.23	110330470	24976	25.99	4450	4480	4350	5760	3105	4435	4417.46	-11833	4718	4576	4393	4251	4068	4647	4322	163	1325	500	3190	5	1	32606724	1449	-9.28	1.30	12	0.08	-479.00	3412.00	9120	20231221	-51.26	3700	20241024	20.14	9000	-50.61	20240227	3700	20.14	20241024	9000	-50.61	20240227	3700	20.14	20241024	0.31	N	093640	500	163 억	N	N	N	N
40	20241224	100742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4395	-40	5	-0.90	82925265	18774	19.53	4450	4480	4355	5760	3105	4435	4417.03	-11474	4718	4576	4393	4251	4068	4647	4322	163	1325	500	3190	5	1	32606724	1433	-9.18	1.29	12	0.06	-479.00	3412.00	9120	20231221	-51.81	3700	20241024	18.78	9000	-51.17	20240227	3700	18.78	20241024	9000	-51.17	20240227	3700	18.78	20241024	0.31	N	093640	500	163 억	N	N	N	N
41	20241224	090745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4445	10	2	0.23	42474555	9559	9.95	4450	4480	4395	5760	3105	4435	4443.41	-4781	4718	4576	4393	4251	4068	4647	4322	163	1325	500	3190	5	1	32606724	1449	-9.28	1.30	12	0.03	-479.00	3412.00	9120	20231221	-51.26	3700	20241024	20.14	9000	-50.61	20240227	3700	20.14	20241024	9000	-50.61	20240227	3700	20.14	20241024	0.31	N	093640	500	163 억	N	N	N	N
42	20241223	160737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4435	235	2	5.60	425052155	96061	242.30	4210	4535	4210	5460	2940	4200	4424.81	29354	4353	4276	4223	4146	4093	4250	4120	163	1260	500	3020	5	1	32606724	1446	-9.26	1.30	12	0.29	-479.00	3412.00	9120	20231221	-51.37	3700	20241024	19.86	9000	-50.72	20240227	3700	19.86	20241024	9000	-50.72	20240227	3700	19.86	20241024	0.31	N	093640	500	163 억	N	N	N	N
43	20241223	150741	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4435	235	2	5.60	420330100	94994	239.61	4210	4535	4210	5460	2940	4200	4424.81	29708	4353	4276	4223	4146	4093	4250	4120	163	1260	500	3020	5	1	32606724	1446	-9.26	1.30	12	0.29	-479.00	3412.00	9120	20231221	-51.37	3700	20241024	19.86	9000	-50.72	20240227	3700	19.86	20241024	9000	-50.72	20240227	3700	19.86	20241024	0.31	N	093640	500	163 억	N	N	N	N
44	20241223	140736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4480	280	2	6.67	398691330	90110	227.29	4210	4535	4210	5460	2940	4200	4424.50	29573	4353	4276	4223	4146	4093	4250	4120	163	1260	500	3020	5	1	32606724	1461	-9.35	1.31	12	0.28	-479.00	3412.00	9120	20231221	-50.88	3700	20241024	21.08	9000	-50.22	20240227	3700	21.08	20241024	9000	-50.22	20240227	3700	21.08	20241024	0.31	N	093640	500	163 억	N	N	N	N
45	20241223	130736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4490	290	2	6.90	389868435	88140	222.32	4210	4535	4210	5460	2940	4200	4423.29	29567	4353	4276	4223	4146	4093	4250	4120	163	1260	500	3020	5	1	32606724	1464	-9.37	1.32	12	0.27	-479.00	3412.00	9120	20231221	-50.77	3700	20241024	21.35	9000	-50.11	20240227	3700	21.35	20241024	9000	-50.11	20240227	3700	21.35	20241024	0.31	N	093640	500	163 억	N	N	N	N
46	20241223	120738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4500	300	2	7.14	372525530	84277	212.58	4210	4535	4210	5460	2940	4200	4420.25	29386	4353	4276	4223	4146	4093	4250	4120	163	1260	500	3020	5	1	32606724	1467	-9.39	1.32	12	0.26	-479.00	3412.00	9120	20231221	-50.66	3700	20241024	21.62	9000	-50.00	20240227	3700	21.62	20241024	9000	-50.00	20240227	3700	21.62	20241024	0.31	N	093640	500	163 억	N	N	N	N
47	20241223	110737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4520	320	2	7.62	329239300	74684	188.38	4210	4535	4210	5460	2940	4200	4408.43	26795	4353	4276	4223	4146	4093	4250	4120	163	1260	500	3020	5	1	32606724	1474	-9.44	1.32	12	0.23	-479.00	3412.00	9120	20231221	-50.44	3700	20241024	22.16	9000	-49.78	20240227	3700	22.16	20241024	9000	-49.78	20240227	3700	22.16	20241024	0.31	N	093640	500	163 억	N	N	N	N
48	20241223	100731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4450	250	2	5.95	189853840	43564	109.89	4210	4450	4210	5460	2940	4200	4358.04	13457	4353	4276	4223	4146	4093	4250	4120	163	1260	500	3020	5	1	32606724	1451	-9.29	1.30	12	0.13	-479.00	3412.00	9120	20231221	-51.21	3700	20241024	20.27	9000	-50.56	20240227	3700	20.27	20241024	9000	-50.56	20240227	3700	20.27	20241024	0.31	N	093640	500	163 억	N	N	N	N
49	20241223	090736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4210	10	2	0.24	1611540	382	0.96	4210	4235	4210	5460	2940	4200	4218.69	155	4353	4276	4223	4146	4093	4250	4120	163	1260	500	3020	5	1	32606724	1373	-8.79	1.23	12	0.00	-479.00	3412.00	9120	20231221	-53.84	3700	20241024	13.78	9000	-53.22	20240227	3700	13.78	20241024	9000	-53.22	20240227	3700	13.78	20241024	0.31	N	093640	500	163 억	N	N	N	N
50	20241220	160731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4200	-35	5	-0.83	167287070	39629	182.92	4210	4300	4170	5500	2965	4235	4221.44	-301	4305	4270	4210	4175	4115	4287	4192	163	1265	500	3040	5	1	32606724	1369	-8.77	1.23	12	0.12	-479.00	3412.00	9120	20231221	-53.95	3700	20241024	13.51	9000	-53.33	20240227	3700	13.51	20241024	9120	-53.95	20231221	3700	13.51	20241024	0.31	N	093640	500	163 억	N	N	N	N
51	20241220	150736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4200	-35	5	-0.83	152805950	36173	166.97	4210	4300	4175	5500	2965	4235	4224.31	1478	4305	4270	4210	4175	4115	4287	4192	163	1265	500	3040	5	1	32606724	1369	-8.77	1.23	12	0.11	-479.00	3412.00	9120	20231221	-53.95	3700	20241024	13.51	9000	-53.33	20240227	3700	13.51	20241024	9120	-53.95	20231221	3700	13.51	20241024	0.31	N	093640	500	163 억	N	N	N	N
52	20241220	140733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4200	-35	5	-0.83	143309175	33905	156.50	4210	4300	4180	5500	2965	4235	4226.79	3320	4305	4270	4210	4175	4115	4287	4192	163	1265	500	3040	5	1	32606724	1369	-8.77	1.23	12	0.10	-479.00	3412.00	9120	20231221	-53.95	3700	20241024	13.51	9000	-53.33	20240227	3700	13.51	20241024	9120	-53.95	20231221	3700	13.51	20241024	0.31	N	093640	500	163 억	N	N	N	N
53	20241220	130732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4300	65	2	1.53	105969995	25034	115.55	4210	4300	4180	5500	2965	4235	4233.04	4298	4305	4270	4210	4175	4115	4287	4192	163	1265	500	3040	5	1	32606724	1402	-8.98	1.26	12	0.08	-479.00	3412.00	9120	20231221	-52.85	3700	20241024	16.22	9000	-52.22	20240227	3700	16.22	20241024	9120	-52.85	20231221	3700	16.22	20241024	0.31	N	093640	500	163 억	N	N	N	N
54	20241220	120731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4240	5	2	0.12	72711695	17224	79.50	4210	4255	4180	5500	2965	4235	4221.53	2612	4305	4270	4210	4175	4115	4287	4192	163	1265	500	3040	5	1	32606724	1383	-8.85	1.24	12	0.05	-479.00	3412.00	9120	20231221	-53.51	3700	20241024	14.59	9000	-52.89	20240227	3700	14.59	20241024	9120	-53.51	20231221	3700	14.59	20241024	0.31	N	093640	500	163 억	N	N	N	N
55	20241220	110732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4235	0	3	0.00	58852050	13960	64.44	4210	4255	4180	5500	2965	4235	4215.76	4975	4305	4270	4210	4175	4115	4287	4192	163	1265	500	3040	5	1	32606724	1381	-8.84	1.24	12	0.04	-479.00	3412.00	9120	20231221	-53.56	3700	20241024	14.46	9000	-52.94	20240227	3700	14.46	20241024	9120	-53.56	20231221	3700	14.46	20241024	0.31	N	093640	500	163 억	N	N	N	N
56	20241220	100733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4255	20	2	0.47	53434215	12683	58.54	4210	4255	4180	5500	2965	4235	4213.06	5122	4305	4270	4210	4175	4115	4287	4192	163	1265	500	3040	5	1	32606724	1387	-8.88	1.25	12	0.04	-479.00	3412.00	9120	20231221	-53.34	3700	20241024	15.00	9000	-52.72	20240227	3700	15.00	20241024	9120	-53.34	20231221	3700	15.00	20241024	0.31	N	093640	500	163 억	N	N	N	N
57	20241220	090734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4210	-25	5	-0.59	10057640	2392	11.04	4210	4215	4195	5500	2965	4235	4204.70	412	4305	4270	4210	4175	4115	4287	4192	163	1265	500	3040	5	1	32606724	1373	-8.79	1.23	12	0.01	-479.00	3412.00	9120	20231221	-53.84	3700	20241024	13.78	9000	-53.22	20240227	3700	13.78	20241024	9120	-53.84	20231221	3700	13.78	20241024	0.31	N	093640	500	163 억	N	N	N	N
58	20241219	160731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4235	-45	5	-1.05	88774110	21201	48.32	4230	4245	4150	5560	3000	4280	4187.26	-10862	4383	4331	4243	4191	4103	4357	4217	163	1280	500	3080	5	1	32606724	1381	-8.84	1.24	12	0.07	-479.00	3412.00	9120	20231221	-53.56	3700	20241024	14.46	9000	-52.94	20240227	3700	14.46	20241024	9120	-53.56	20231221	3700	14.46	20241024	0.31	N	093640	500	163 억	N	N	N	N
59	20241219	150729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4180	-100	5	-2.34	80826595	19316	44.03	4230	4245	4150	5560	3000	4280	4184.44	-10402	4383	4331	4243	4191	4103	4357	4217	163	1280	500	3080	5	1	32606724	1363	-8.73	1.23	12	0.06	-479.00	3412.00	9120	20231221	-54.17	3700	20241024	12.97	9000	-53.56	20240227	3700	12.97	20241024	9120	-54.17	20231221	3700	12.97	20241024	0.31	N	093640	500	163 억	N	N	N	N
60	20241219	140730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4175	-105	5	-2.45	57586190	13773	31.39	4230	4245	4150	5560	3000	4280	4181.09	-8346	4383	4331	4243	4191	4103	4357	4217	163	1280	500	3080	5	1	32606724	1361	-8.72	1.22	12	0.04	-479.00	3412.00	9120	20231221	-54.22	3700	20241024	12.84	9000	-53.61	20240227	3700	12.84	20241024	9120	-54.22	20231221	3700	12.84	20241024	0.31	N	093640	500	163 억	N	N	N	N
61	20241219	130729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4175	-105	5	-2.45	50631370	12108	27.60	4230	4245	4150	5560	3000	4280	4181.65	-7231	4383	4331	4243	4191	4103	4357	4217	163	1280	500	3080	5	1	32606724	1361	-8.72	1.22	12	0.04	-479.00	3412.00	9120	20231221	-54.22	3700	20241024	12.84	9000	-53.61	20240227	3700	12.84	20241024	9120	-54.22	20231221	3700	12.84	20241024	0.31	N	093640	500	163 억	N	N	N	N
62	20241219	120732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4185	-95	5	-2.22	47215790	11295	25.74	4230	4245	4150	5560	3000	4280	4180.24	-6678	4383	4331	4243	4191	4103	4357	4217	163	1280	500	3080	5	1	32606724	1365	-8.74	1.23	12	0.03	-479.00	3412.00	9120	20231221	-54.11	3700	20241024	13.11	9000	-53.50	20240227	3700	13.11	20241024	9120	-54.11	20231221	3700	13.11	20241024	0.31	N	093640	500	163 억	N	N	N	N
63	20241219	110730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4170	-110	5	-2.57	43015500	10288	23.45	4230	4245	4150	5560	3000	4280	4181.13	-5943	4383	4331	4243	4191	4103	4357	4217	163	1280	500	3080	5	1	32606724	1360	-8.71	1.22	12	0.03	-479.00	3412.00	9120	20231221	-54.28	3700	20241024	12.70	9000	-53.67	20240227	3700	12.70	20241024	9120	-54.28	20231221	3700	12.70	20241024	0.31	N	093640	500	163 억	N	N	N	N
64	20241219	100721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4215	-65	5	-1.52	21972570	5235	11.93	4230	4245	4150	5560	3000	4280	4197.24	-2398	4383	4331	4243	4191	4103	4357	4217	163	1280	500	3080	5	1	32606724	1374	-8.80	1.24	12	0.02	-479.00	3412.00	9120	20231221	-53.78	3700	20241024	13.92	9000	-53.17	20240227	3700	13.92	20241024	9120	-53.78	20231221	3700	13.92	20241024	0.31	N	093640	500	163 억	N	N	N	N
65	20241219	090731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4165	-115	5	-2.69	2317925	555	1.27	4230	4230	4150	5560	3000	4280	4176.44	-198	4383	4331	4243	4191	4103	4357	4217	163	1280	500	3080	5	1	32606724	1358	-8.70	1.22	12	0.00	-479.00	3412.00	9120	20231221	-54.33	3700	20241024	12.57	9000	-53.72	20240227	3700	12.57	20241024	9120	-54.33	20231221	3700	12.57	20241024	0.31	N	093640	500	163 억	N	N	N	N
66	20241218	160726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4280	100	2	2.39	185488750	43845	171.54	4200	4295	4155	5430	2930	4180	4230.56	12887	4280	4230	4155	4105	4030	4255	4130	163	1250	500	3000	5	1	32606724	1396	-8.94	1.25	12	0.13	-479.00	3412.00	9900	20231211	-56.77	3700	20241024	15.68	9000	-52.44	20240227	3700	15.68	20241024	9120	-53.07	20231221	3700	15.68	20241024	0.31	N	093640	500	163 억	N	N	N	N
67	20241218	150731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4285	105	2	2.51	172493010	40816	159.69	4200	4295	4155	5430	2930	4180	4226.11	10946	4280	4230	4155	4105	4030	4255	4130	163	1250	500	3000	5	1	32606724	1397	-8.95	1.26	12	0.13	-479.00	3412.00	9900	20231211	-56.72	3700	20241024	15.81	9000	-52.39	20240227	3700	15.81	20241024	9120	-53.02	20231221	3700	15.81	20241024	0.31	N	093640	500	163 억	N	N	N	N
68	20241218	140728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4255	75	2	1.79	116871435	27785	108.71	4200	4270	4155	5430	2930	4180	4206.28	2685	4280	4230	4155	4105	4030	4255	4130	163	1250	500	3000	5	1	32606724	1387	-8.88	1.25	12	0.09	-479.00	3412.00	9900	20231211	-57.02	3700	20241024	15.00	9000	-52.72	20240227	3700	15.00	20241024	9120	-53.34	20231221	3700	15.00	20241024	0.31	N	093640	500	163 억	N	N	N	N
69	20241218	130730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4225	45	2	1.08	87519485	20864	81.63	4200	4230	4155	5430	2930	4180	4194.76	-3315	4280	4230	4155	4105	4030	4255	4130	163	1250	500	3000	5	1	32606724	1378	-8.82	1.24	12	0.06	-479.00	3412.00	9900	20231211	-57.32	3700	20241024	14.19	9000	-53.06	20240227	3700	14.19	20241024	9120	-53.67	20231221	3700	14.19	20241024	0.31	N	093640	500	163 억	N	N	N	N
70	20241218	120721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4205	25	2	0.60	62424185	14909	58.33	4200	4230	4155	5430	2930	4180	4187.01	-3857	4280	4230	4155	4105	4030	4255	4130	163	1250	500	3000	5	1	32606724	1371	-8.78	1.23	12	0.05	-479.00	3412.00	9900	20231211	-57.53	3700	20241024	13.65	9000	-53.28	20240227	3700	13.65	20241024	9120	-53.89	20231221	3700	13.65	20241024	0.31	N	093640	500	163 억	N	N	N	N
71	20241218	110729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4200	20	2	0.48	47877725	11442	44.77	4200	4230	4155	5430	2930	4180	4184.38	-4307	4280	4230	4155	4105	4030	4255	4130	163	1250	500	3000	5	1	32606724	1369	-8.77	1.23	12	0.04	-479.00	3412.00	9900	20231211	-57.58	3700	20241024	13.51	9000	-53.33	20240227	3700	13.51	20241024	9120	-53.95	20231221	3700	13.51	20241024	0.31	N	093640	500	163 억	N	N	N	N
72	20241218	100729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4180	0	3	0.00	29414945	7040	27.54	4200	4210	4155	5430	2930	4180	4178.26	-1304	4280	4230	4155	4105	4030	4255	4130	163	1250	500	3000	5	1	32606724	1363	-8.73	1.23	12	0.02	-479.00	3412.00	9900	20231211	-57.78	3700	20241024	12.97	9000	-53.56	20240227	3700	12.97	20241024	9120	-54.17	20231221	3700	12.97	20241024	0.31	N	093640	500	163 억	N	N	N	N
73	20241218	090731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4160	-20	5	-0.48	5130250	1231	4.82	4200	4205	4155	5430	2930	4180	4167.55	-1127	4280	4230	4155	4105	4030	4255	4130	163	1250	500	3000	5	1	32606724	1356	-8.68	1.22	12	0.00	-479.00	3412.00	9900	20231211	-57.98	3700	20241024	12.43	9000	-53.78	20240227	3700	12.43	20241024	9120	-54.39	20231221	3700	12.43	20241024	0.31	N	093640	500	163 억	N	N	N	N
74	20241217	160725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4180	40	2	0.97	105540975	25545	60.00	4140	4205	4080	5380	2900	4140	4131.57	2761	4280	4210	4155	4085	4030	4182	4057	163	1240	500	2980	5	1	32606724	1363	-8.73	1.23	12	0.08	-479.00	3412.00	9900	20231211	-57.78	3700	20241024	12.97	9000	-53.56	20240227	3700	12.97	20241024	9120	-54.17	20231221	3700	12.97	20241024	0.31	N	093640	500	163 억	N	N	N	N
75	20241217	150728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4185	45	2	1.09	102132845	24730	58.09	4140	4185	4080	5380	2900	4140	4129.92	2710	4280	4210	4155	4085	4030	4182	4057	163	1240	500	2980	5	1	32606724	1365	-8.74	1.23	12	0.08	-479.00	3412.00	9900	20231211	-57.73	3700	20241024	13.11	9000	-53.50	20240227	3700	13.11	20241024	9120	-54.11	20231221	3700	13.11	20241024	0.31	N	093640	500	163 억	N	N	N	N
76	20241217	140723	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4115	-25	5	-0.60	62781650	15246	35.81	4140	4185	4080	5380	2900	4140	4117.91	-4834	4280	4210	4155	4085	4030	4182	4057	163	1240	500	2980	5	1	32606724	1342	-8.59	1.21	12	0.05	-479.00	3412.00	9900	20231211	-58.43	3700	20241024	11.22	9000	-54.28	20240227	3700	11.22	20241024	9120	-54.88	20231221	3700	11.22	20241024	0.31	N	093640	500	163 억	N	N	N	N
77	20241217	130716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4110	-30	5	-0.72	51543030	12517	29.40	4140	4185	4080	5380	2900	4140	4117.84	-5736	4280	4210	4155	4085	4030	4182	4057	163	1240	500	2980	5	1	32606724	1340	-8.58	1.20	12	0.04	-479.00	3412.00	9900	20231211	-58.48	3700	20241024	11.08	9000	-54.33	20240227	3700	11.08	20241024	9120	-54.93	20231221	3700	11.08	20241024	0.31	N	093640	500	163 억	N	N	N	N
78	20241217	120710	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4130	-10	5	-0.24	38493200	9341	21.94	4140	4185	4080	5380	2900	4140	4120.89	-4818	4280	4210	4155	4085	4030	4182	4057	163	1240	500	2980	5	1	32606724	1347	-8.62	1.21	12	0.03	-479.00	3412.00	9900	20231211	-58.28	3700	20241024	11.62	9000	-54.11	20240227	3700	11.62	20241024	9120	-54.71	20231221	3700	11.62	20241024	0.31	N	093640	500	163 억	N	N	N	N
79	20241217	110713	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4160	20	2	0.48	32844805	7974	18.73	4140	4185	4080	5380	2900	4140	4118.99	-4145	4280	4210	4155	4085	4030	4182	4057	163	1240	500	2980	5	1	32606724	1356	-8.68	1.22	12	0.02	-479.00	3412.00	9900	20231211	-57.98	3700	20241024	12.43	9000	-53.78	20240227	3700	12.43	20241024	9120	-54.39	20231221	3700	12.43	20241024	0.31	N	093640	500	163 억	N	N	N	N
80	20241217	100719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4185	45	2	1.09	24680255	6004	14.10	4140	4185	4080	5380	2900	4140	4110.64	-2920	4280	4210	4155	4085	4030	4182	4057	163	1240	500	2980	5	1	32606724	1365	-8.74	1.23	12	0.02	-479.00	3412.00	9900	20231211	-57.73	3700	20241024	13.11	9000	-53.50	20240227	3700	13.11	20241024	9120	-54.11	20231221	3700	13.11	20241024	0.31	N	093640	500	163 억	N	N	N	N
81	20241217	090726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4140	0	3	0.00	1175865	284	0.67	4140	4145	4120	5380	2900	4140	4140.37	-148	4280	4210	4155	4085	4030	4182	4057	163	1240	500	2980	5	1	32606724	1350	-8.64	1.21	12	0.00	-479.00	3412.00	9900	20231211	-58.18	3700	20241024	11.89	9000	-54.00	20240227	3700	11.89	20241024	9120	-54.61	20231221	3700	11.89	20241024	0.31	N	093640	500	163 억	N	N	N	N
82	20241216	160718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4140	50	2	1.22	176801840	42449	99.21	4195	4225	4100	5310	2865	4090	4165.04	16572	4340	4215	4150	4025	3960	4182	3992	163	1220	500	2940	5	1	32606724	1350	-8.64	1.21	12	0.13	-479.00	3412.00	9900	20231211	-58.18	3700	20241024	11.89	9000	-54.00	20240227	3700	11.89	20241024	9120	-54.61	20231221	3700	11.89	20241024	0.31	N	093640	500	163 억	N	N	N	N
83	20241216	150726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4120	30	2	0.73	163111460	39130	91.45	4195	4225	4100	5310	2865	4090	4168.45	14634	4340	4215	4150	4025	3960	4182	3992	163	1220	500	2940	5	1	32606724	1343	-8.60	1.21	12	0.12	-479.00	3412.00	9900	20231211	-58.38	3700	20241024	11.35	9000	-54.22	20240227	3700	11.35	20241024	9120	-54.82	20231221	3700	11.35	20241024	0.31	N	093640	500	163 억	N	N	N	N
84	20241216	140726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4140	50	2	1.22	139402620	33392	78.04	4195	4225	4100	5310	2865	4090	4174.73	12984	4340	4215	4150	4025	3960	4182	3992	163	1220	500	2940	5	1	32606724	1350	-8.64	1.21	12	0.10	-479.00	3412.00	9900	20231211	-58.18	3700	20241024	11.89	9000	-54.00	20240227	3700	11.89	20241024	9120	-54.61	20231221	3700	11.89	20241024	0.31	N	093640	500	163 억	N	N	N	N
85	20241216	130727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4170	80	2	1.96	118037305	28243	66.01	4195	4225	4100	5310	2865	4090	4179.35	12343	4340	4215	4150	4025	3960	4182	3992	163	1220	500	2940	5	1	32606724	1360	-8.71	1.22	12	0.09	-479.00	3412.00	9900	20231211	-57.88	3700	20241024	12.70	9000	-53.67	20240227	3700	12.70	20241024	9120	-54.28	20231221	3700	12.70	20241024	0.31	N	093640	500	163 억	N	N	N	N
86	20241216	120727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4190	100	2	2.44	108270080	25899	60.53	4195	4225	4100	5310	2865	4090	4180.47	11525	4340	4215	4150	4025	3960	4182	3992	163	1220	500	2940	5	1	32606724	1366	-8.75	1.23	12	0.08	-479.00	3412.00	9900	20231211	-57.68	3700	20241024	13.24	9000	-53.44	20240227	3700	13.24	20241024	9120	-54.06	20231221	3700	13.24	20241024	0.31	N	093640	500	163 억	N	N	N	N
87	20241216	110725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4185	95	2	2.32	94920820	22707	53.07	4195	4225	4100	5310	2865	4090	4180.24	9096	4340	4215	4150	4025	3960	4182	3992	163	1220	500	2940	5	1	32606724	1365	-8.74	1.23	12	0.07	-479.00	3412.00	9900	20231211	-57.73	3700	20241024	13.11	9000	-53.50	20240227	3700	13.11	20241024	9120	-54.11	20231221	3700	13.11	20241024	0.31	N	093640	500	163 억	N	N	N	N
88	20241216	100726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4155	65	2	1.59	76418890	18269	42.70	4195	4225	4100	5310	2865	4090	4182.98	6771	4340	4215	4150	4025	3960	4182	3992	163	1220	500	2940	5	1	32606724	1355	-8.67	1.22	12	0.06	-479.00	3412.00	9900	20231211	-58.03	3700	20241024	12.30	9000	-53.83	20240227	3700	12.30	20241024	9120	-54.44	20231221	3700	12.30	20241024	0.31	N	093640	500	163 억	N	N	N	N
89	20241216	090727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4140	50	2	1.22	6075660	1474	3.44	4195	4195	4100	5310	2865	4090	4121.89	-967	4340	4215	4150	4025	3960	4182	3992	163	1220	500	2940	5	1	32606724	1350	-8.64	1.21	12	0.00	-479.00	3412.00	9900	20231211	-58.18	3700	20241024	11.89	9000	-54.00	20240227	3700	11.89	20241024	9120	-54.61	20231221	3700	11.89	20241024	0.31	N	093640	500	163 억	N	N	N	N
90	20241213	160719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4090	0	3	0.00	176966185	42786	87.66	4210	4275	4085	5310	2865	4090	4136.08	-757	4213	4151	4093	4031	3973	4122	4002	163	1220	500	2940	5	1	32606724	1334	-8.54	1.20	12	0.13	-479.00	3412.00	9900	20231211	-58.69	3700	20241024	10.54	9000	-54.56	20240227	3700	10.54	20241024	9120	-55.15	20231221	3700	10.54	20241024	0.31	N	093640	500	163 억	N	N	N	N
91	20241213	150724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4085	-5	5	-0.12	164327905	39694	81.32	4210	4275	4085	5310	2865	4090	4139.87	753	4213	4151	4093	4031	3973	4122	4002	163	1220	500	2940	5	1	32606724	1332	-8.53	1.20	12	0.12	-479.00	3412.00	9900	20231211	-58.74	3700	20241024	10.41	9000	-54.61	20240227	3700	10.41	20241024	9120	-55.21	20231221	3700	10.41	20241024	0.31	N	093640	500	163 억	N	N	N	N
92	20241213	140725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4090	0	3	0.00	146884765	35432	72.59	4210	4275	4085	5310	2865	4090	4145.54	1008	4213	4151	4093	4031	3973	4122	4002	163	1220	500	2940	5	1	32606724	1334	-8.54	1.20	12	0.11	-479.00	3412.00	9900	20231211	-58.69	3700	20241024	10.54	9000	-54.56	20240227	3700	10.54	20241024	9120	-55.15	20231221	3700	10.54	20241024	0.31	N	093640	500	163 억	N	N	N	N
93	20241213	130725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4110	20	2	0.49	136636625	32928	67.46	4210	4275	4085	5310	2865	4090	4149.56	2360	4213	4151	4093	4031	3973	4122	4002	163	1220	500	2940	5	1	32606724	1340	-8.58	1.20	12	0.10	-479.00	3412.00	9900	20231211	-58.48	3700	20241024	11.08	9000	-54.33	20240227	3700	11.08	20241024	9120	-54.93	20231221	3700	11.08	20241024	0.31	N	093640	500	163 억	N	N	N	N
94	20241213	120726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4110	20	2	0.49	113908610	27383	56.10	4210	4275	4110	5310	2865	4090	4159.83	2792	4213	4151	4093	4031	3973	4122	4002	163	1220	500	2940	5	1	32606724	1340	-8.58	1.20	12	0.08	-479.00	3412.00	9900	20231211	-58.48	3700	20241024	11.08	9000	-54.33	20240227	3700	11.08	20241024	9120	-54.93	20231221	3700	11.08	20241024	0.31	N	093640	500	163 억	N	N	N	N
95	20241213	110723	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4140	50	2	1.22	105834445	25423	52.08	4210	4275	4110	5310	2865	4090	4162.94	4225	4213	4151	4093	4031	3973	4122	4002	163	1220	500	2940	5	1	32606724	1350	-8.64	1.21	12	0.08	-479.00	3412.00	9900	20231211	-58.18	3700	20241024	11.89	9000	-54.00	20240227	3700	11.89	20241024	9120	-54.61	20231221	3700	11.89	20241024	0.31	N	093640	500	163 억	N	N	N	N
96	20241213	100718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4190	100	2	2.44	66579150	15918	32.61	4210	4275	4110	5310	2865	4090	4182.63	1776	4213	4151	4093	4031	3973	4122	4002	163	1220	500	2940	5	1	32606724	1366	-8.75	1.23	12	0.05	-479.00	3412.00	9900	20231211	-57.68	3700	20241024	13.24	9000	-53.44	20240227	3700	13.24	20241024	9120	-54.06	20231221	3700	13.24	20241024	0.31	N	093640	500	163 억	N	N	N	N
97	20241213	090725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4255	165	2	4.03	34704200	8291	16.99	4210	4275	4110	5310	2865	4090	4185.77	3162	4213	4151	4093	4031	3973	4122	4002	163	1220	500	2940	5	1	32606724	1387	-8.88	1.25	12	0.03	-479.00	3412.00	9900	20231211	-57.02	3700	20241024	15.00	9000	-52.72	20240227	3700	15.00	20241024	9120	-53.34	20231221	3700	15.00	20241024	0.31	N	093640	500	163 억	N	N	N	N
98	20241212	160727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4090	35	2	0.86	195789615	47810	118.80	4150	4155	4035	5270	2840	4055	4095.16	11002	4221	4137	4071	3987	3921	4105	3955	163	1215	500	2910	5	1	32606724	1334	-8.54	1.20	12	0.15	-479.00	3412.00	9900	20231211	-58.69	3700	20241024	10.54	9000	-54.56	20240227	3700	10.54	20241024	9120	-55.15	20231221	3700	10.54	20241024	0.32	N	093640	500	163 억	N	N	N	N
99	20241212	150720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4120	65	2	1.60	159862175	39056	97.05	4150	4155	4035	5270	2840	4055	4093.15	5161	4221	4137	4071	3987	3921	4105	3955	163	1215	500	2910	5	1	32606724	1343	-8.60	1.21	12	0.12	-479.00	3412.00	9900	20231211	-58.38	3700	20241024	11.35	9000	-54.22	20240227	3700	11.35	20241024	9120	-54.82	20231221	3700	11.35	20241024	0.32	N	093640	500	163 억	N	N	N	N
100	20241212	140719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4080	25	2	0.62	92500455	22659	56.31	4150	4155	4035	5270	2840	4055	4082.28	-4983	4221	4137	4071	3987	3921	4105	3955	163	1215	500	2910	5	1	32606724	1330	-8.52	1.20	12	0.07	-479.00	3412.00	9900	20231211	-58.79	3700	20241024	10.27	9000	-54.67	20240227	3700	10.27	20241024	9120	-55.26	20231221	3700	10.27	20241024	0.32	N	093640	500	163 억	N	N	N	N
101	20241212	130716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4125	70	2	1.73	82400185	20195	50.18	4150	4155	4035	5270	2840	4055	4080.23	-5066	4221	4137	4071	3987	3921	4105	3955	163	1215	500	2910	5	1	32606724	1345	-8.61	1.21	12	0.06	-479.00	3412.00	9900	20231211	-58.33	3700	20241024	11.49	9000	-54.17	20240227	3700	11.49	20241024	9120	-54.77	20231221	3700	11.49	20241024	0.32	N	093640	500	163 억	N	N	N	N
102	20241212	120704	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4035	-20	5	-0.49	48996820	12018	29.86	4150	4155	4035	5270	2840	4055	4076.95	-4786	4221	4137	4071	3987	3921	4105	3955	163	1215	500	2910	5	1	32606724	1316	-8.42	1.18	12	0.04	-479.00	3412.00	9900	20231211	-59.24	3700	20241024	9.05	9000	-55.17	20240227	3700	9.05	20241024	9120	-55.76	20231221	3700	9.05	20241024	0.32	N	093640	500	163 억	N	N	N	N
103	20241212	110715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4060	5	2	0.12	34818145	8511	21.15	4150	4155	4050	5270	2840	4055	4090.96	-3648	4221	4137	4071	3987	3921	4105	3955	163	1215	500	2910	5	1	32606724	1324	-8.48	1.19	12	0.03	-479.00	3412.00	9900	20231211	-58.99	3700	20241024	9.73	9000	-54.89	20240227	3700	9.73	20241024	9120	-55.48	20231221	3700	9.73	20241024	0.32	N	093640	500	163 억	N	N	N	N
104	20241212	100714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4075	20	2	0.49	30496120	7446	18.50	4150	4155	4050	5270	2840	4055	4095.64	-3117	4221	4137	4071	3987	3921	4105	3955	163	1215	500	2910	5	1	32606724	1329	-8.51	1.19	12	0.02	-479.00	3412.00	9900	20231211	-58.84	3700	20241024	10.14	9000	-54.72	20240227	3700	10.14	20241024	9120	-55.32	20231221	3700	10.14	20241024	0.32	N	093640	500	163 억	N	N	N	N
105	20241212	090720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4125	70	2	1.73	680270	164	0.41	4150	4155	4125	5270	2840	4055	4147.99	-114	4221	4137	4071	3987	3921	4105	3955	163	1215	500	2910	5	1	32606724	1345	-8.61	1.21	12	0.00	-479.00	3412.00	9900	20231211	-58.33	3700	20241024	11.49	9000	-54.17	20240227	3700	11.49	20241024	9120	-54.77	20231221	3700	11.49	20241024	0.32	N	093640	500	163 억	N	N	N	N
106	20241211	160712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4055	35	2	0.87	163399695	40241	79.13	4100	4155	4005	5220	2815	4020	4060.53	11391	4310	4165	3945	3800	3580	4237	3872	163	1200	500	2890	5	1	32606724	1322	-8.47	1.19	12	0.12	-479.00	3412.00	9900	20231211	-59.04	3700	20241024	9.59	9000	-54.94	20240227	3700	9.59	20241024	9900	-59.04	20231211	3700	9.59	20241024	0.32	N	093640	500	163 억	N	N	N	N
107	20241211	150614	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4085	65	2	1.62	159925090	39386	77.45	4100	4155	4005	5220	2815	4020	4060.46	11871	4310	4165	3945	3800	3580	4237	3872	163	1200	500	2890	5	1	32606724	1332	-8.53	1.20	12	0.12	-479.00	3412.00	9900	20231211	-58.74	3700	20241024	10.41	9000	-54.61	20240227	3700	10.41	20241024	9900	-58.74	20231211	3700	10.41	20241024	0.32	N	093640	500	163 억	N	N	N	N
108	20241211	140719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4060	40	2	1.00	120479885	29695	58.39	4100	4155	4005	5220	2815	4020	4057.24	5903	4310	4165	3945	3800	3580	4237	3872	163	1200	500	2890	5	1	32606724	1324	-8.48	1.19	12	0.09	-479.00	3412.00	9900	20231211	-58.99	3700	20241024	9.73	9000	-54.89	20240227	3700	9.73	20241024	9900	-58.99	20231211	3700	9.73	20241024	0.32	N	093640	500	163 억	N	N	N	N
109	20241211	130721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4070	50	2	1.24	74171340	18247	35.88	4100	4155	4005	5220	2815	4020	4064.85	3656	4310	4165	3945	3800	3580	4237	3872	163	1200	500	2890	5	1	32606724	1327	-8.50	1.19	12	0.06	-479.00	3412.00	9900	20231211	-58.89	3700	20241024	10.00	9000	-54.78	20240227	3700	10.00	20241024	9900	-58.89	20231211	3700	10.00	20241024	0.32	N	093640	500	163 억	N	N	N	N
110	20241211	120722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4065	45	2	1.12	65095835	16012	31.49	4100	4155	4005	5220	2815	4020	4065.44	4350	4310	4165	3945	3800	3580	4237	3872	163	1200	500	2890	5	1	32606724	1325	-8.49	1.19	12	0.05	-479.00	3412.00	9900	20231211	-58.94	3700	20241024	9.86	9000	-54.83	20240227	3700	9.86	20241024	9900	-58.94	20231211	3700	9.86	20241024	0.32	N	093640	500	163 억	N	N	N	N
111	20241211	110718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4080	60	2	1.49	57368720	14112	27.75	4100	4155	4005	5220	2815	4020	4065.24	4965	4310	4165	3945	3800	3580	4237	3872	163	1200	500	2890	5	1	32606724	1330	-8.52	1.20	12	0.04	-479.00	3412.00	9900	20231211	-58.79	3700	20241024	10.27	9000	-54.67	20240227	3700	10.27	20241024	9900	-58.79	20231211	3700	10.27	20241024	0.32	N	093640	500	163 억	N	N	N	N
112	20241211	100721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4100	80	2	1.99	50454635	12413	24.41	4100	4155	4005	5220	2815	4020	4064.66	4236	4310	4165	3945	3800	3580	4237	3872	163	1200	500	2890	5	1	32606724	1337	-8.56	1.20	12	0.04	-479.00	3412.00	9900	20231211	-58.59	3700	20241024	10.81	9000	-54.44	20240227	3700	10.81	20241024	9900	-58.59	20231211	3700	10.81	20241024	0.32	N	093640	500	163 억	N	N	N	N
113	20241211	090724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4075	55	2	1.37	13796685	3435	6.75	4100	4100	4005	5220	2815	4020	4016.50	-2	4310	4165	3945	3800	3580	4237	3872	163	1200	500	2890	5	1	32606724	1329	-8.51	1.19	12	0.01	-479.00	3412.00	9900	20231211	-58.84	3700	20241024	10.14	9000	-54.72	20240227	3700	10.14	20241024	9900	-58.84	20231211	3700	10.14	20241024	0.32	N	093640	500	163 억	N	N	N	N
114	20241210	160714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4020	245	2	6.49	200741640	50841	39.83	3760	4090	3725	4905	2645	3775	3948.41	21264	4098	3936	3843	3681	3588	3890	3635	163	1130	500	2710	5	1	32606724	1311	-8.39	1.18	12	0.16	-479.00	3412.00	9900	20231211	-59.39	3700	20241024	8.65	9000	-55.33	20240227	3700	8.65	20241024	9900	-59.39	20231211	3700	8.65	20241024	0.33	N	093640	500	163 억	N	N	N	N
115	20241210	150715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4020	245	2	6.49	183232920	46496	36.43	3760	4020	3725	4905	2645	3775	3940.83	18560	4098	3936	3843	3681	3588	3890	3635	163	1130	500	2710	5	1	32606724	1311	-8.39	1.18	12	0.14	-479.00	3412.00	9900	20231211	-59.39	3700	20241024	8.65	9000	-55.33	20240227	3700	8.65	20241024	9900	-59.39	20231211	3700	8.65	20241024	0.33	N	093640	500	163 억	N	N	N	N
116	20241210	140716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3965	190	2	5.03	132735135	33830	26.50	3760	3985	3725	4905	2645	3775	3923.59	6673	4098	3936	3843	3681	3588	3890	3635	163	1130	500	2710	5	1	32606724	1293	-8.28	1.16	12	0.10	-479.00	3412.00	9900	20231211	-59.95	3700	20241024	7.16	9000	-55.94	20240227	3700	7.16	20241024	9900	-59.95	20231211	3700	7.16	20241024	0.33	N	093640	500	163 억	N	N	N	N
117	20241210	130715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3950	175	2	4.64	112638180	28754	22.53	3760	3985	3725	4905	2645	3775	3917.30	2208	4098	3936	3843	3681	3588	3890	3635	163	1130	500	2710	5	1	32606724	1288	-8.25	1.16	12	0.09	-479.00	3412.00	9900	20231211	-60.10	3700	20241024	6.76	9000	-56.11	20240227	3700	6.76	20241024	9900	-60.10	20231211	3700	6.76	20241024	0.33	N	093640	500	163 억	N	N	N	N
118	20241210	120715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3955	180	2	4.77	98483500	25157	19.71	3760	3985	3725	4905	2645	3775	3914.76	2075	4098	3936	3843	3681	3588	3890	3635	163	1130	500	2710	5	1	32606724	1290	-8.26	1.16	12	0.08	-479.00	3412.00	9900	20231211	-60.05	3700	20241024	6.89	9000	-56.06	20240227	3700	6.89	20241024	9900	-60.05	20231211	3700	6.89	20241024	0.33	N	093640	500	163 억	N	N	N	N
119	20241210	110714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3975	200	2	5.30	94637585	24186	18.95	3760	3985	3725	4905	2645	3775	3912.91	2265	4098	3936	3843	3681	3588	3890	3635	163	1130	500	2710	5	1	32606724	1296	-8.30	1.17	12	0.07	-479.00	3412.00	9900	20231211	-59.85	3700	20241024	7.43	9000	-55.83	20240227	3700	7.43	20241024	9900	-59.85	20231211	3700	7.43	20241024	0.33	N	093640	500	163 억	N	N	N	N
120	20241210	100715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3970	195	2	5.17	83328325	21329	16.71	3760	3985	3725	4905	2645	3775	3906.81	1648	4098	3936	3843	3681	3588	3890	3635	163	1130	500	2710	5	1	32606724	1294	-8.29	1.16	12	0.07	-479.00	3412.00	9900	20231211	-59.90	3700	20241024	7.30	9000	-55.89	20240227	3700	7.30	20241024	9900	-59.90	20231211	3700	7.30	20241024	0.33	N	093640	500	163 억	N	N	N	N
121	20241210	090719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3870	95	2	2.52	16468965	4362	3.42	3760	3895	3725	4905	2645	3775	3775.55	-237	4098	3936	3843	3681	3588	3890	3635	163	1130	500	2710	5	1	32606724	1262	-8.08	1.13	12	0.01	-479.00	3412.00	9900	20231211	-60.91	3700	20241024	4.59	9000	-57.00	20240227	3700	4.59	20241024	9900	-60.91	20231211	3700	4.59	20241024	0.33	N	093640	500	163 억	N	N	N	N
122	20241209	160712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3775	-230	5	-5.74	490972975	127418	138.70	4005	4005	3750	5200	2805	4005	3853.63	8757	4225	4115	3980	3870	3735	4047	3802	163	1195	500	2880	5	1	32606724	1231	-7.88	1.11	12	0.39	-479.00	3412.00	9900	20231211	-61.87	3700	20241024	2.03	9000	-58.06	20240227	3700	2.03	20241024	9900	-61.87	20231211	3700	2.03	20241024	0.34	N	093640	500	163 억	N	N	N	N
123	20241209	150713	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3800	-205	5	-5.12	463015630	120044	130.67	4005	4005	3750	5200	2805	4005	3857.05	11917	4225	4115	3980	3870	3735	4047	3802	163	1195	500	2880	5	1	32606724	1239	-7.93	1.11	12	0.37	-479.00	3412.00	9900	20231211	-61.62	3700	20241024	2.70	9000	-57.78	20240227	3700	2.70	20241024	9900	-61.62	20231211	3700	2.70	20241024	0.34	N	093640	500	163 억	N	N	N	N
124	20241209	140714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3830	-175	5	-4.37	448405990	116210	126.50	4005	4005	3750	5200	2805	4005	3858.58	12698	4225	4115	3980	3870	3735	4047	3802	163	1195	500	2880	5	1	32606724	1249	-8.00	1.12	12	0.36	-479.00	3412.00	9900	20231211	-61.31	3700	20241024	3.51	9000	-57.44	20240227	3700	3.51	20241024	9900	-61.31	20231211	3700	3.51	20241024	0.34	N	093640	500	163 억	N	N	N	N
125	20241209	130716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3865	-140	5	-3.50	266470600	68286	74.33	4005	4005	3845	5200	2805	4005	3902.27	-3374	4225	4115	3980	3870	3735	4047	3802	163	1195	500	2880	5	1	32606724	1260	-8.07	1.13	12	0.21	-479.00	3412.00	9900	20231211	-60.96	3700	20241024	4.46	9000	-57.06	20240227	3700	4.46	20241024	9900	-60.96	20231211	3700	4.46	20241024	0.34	N	093640	500	163 억	N	N	N	N
126	20241209	120712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3890	-115	5	-2.87	225931705	57772	62.89	4005	4005	3865	5200	2805	4005	3910.75	-3157	4225	4115	3980	3870	3735	4047	3802	163	1195	500	2880	5	1	32606724	1268	-8.12	1.14	12	0.18	-479.00	3412.00	9900	20231211	-60.71	3700	20241024	5.14	9000	-56.78	20240227	3700	5.14	20241024	9900	-60.71	20231211	3700	5.14	20241024	0.34	N	093640	500	163 억	N	N	N	N
127	20241209	110714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3890	-115	5	-2.87	193132985	49319	53.68	4005	4005	3880	5200	2805	4005	3916.00	-3790	4225	4115	3980	3870	3735	4047	3802	163	1195	500	2880	5	1	32606724	1268	-8.12	1.14	12	0.15	-479.00	3412.00	9900	20231211	-60.71	3700	20241024	5.14	9000	-56.78	20240227	3700	5.14	20241024	9900	-60.71	20231211	3700	5.14	20241024	0.34	N	093640	500	163 억	N	N	N	N
128	20241209	100712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3910	-95	5	-2.37	139465960	35523	38.67	4005	4005	3885	5200	2805	4005	3926.07	-555	4225	4115	3980	3870	3735	4047	3802	163	1195	500	2880	5	1	32606724	1275	-8.16	1.15	12	0.11	-479.00	3412.00	9900	20231211	-60.51	3700	20241024	5.68	9000	-56.56	20240227	3700	5.68	20241024	9900	-60.51	20231211	3700	5.68	20241024	0.34	N	093640	500	163 억	N	N	N	N
129	20241209	090708	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3935	-70	5	-1.75	6856715	1728	1.88	4005	4005	3915	5200	2805	4005	3968.01	-445	4225	4115	3980	3870	3735	4047	3802	163	1195	500	2880	5	1	32606724	1283	-8.22	1.15	12	0.01	-479.00	3412.00	9900	20231211	-60.25	3700	20241024	6.35	9000	-56.28	20240227	3700	6.35	20241024	9900	-60.25	20231211	3700	6.35	20241024	0.34	N	093640	500	163 억	N	N	N	N
130	20241206	160706	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4005	5	2	0.12	361684095	91868	283.66	4090	4090	3845	5200	2800	4000	3937.00	8003	4280	4140	4060	3920	3840	4100	3880	163	1200	500	2880	5	1	32606724	1306	-8.36	1.17	12	0.28	-479.00	3412.00	9900	20231211	-59.55	3700	20241024	8.24	9000	-55.50	20240227	3700	8.24	20241024	9900	-59.55	20231211	3700	8.24	20241024	0.35	N	093640	500	163 억	N	N	N	N
131	20241206	150710	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3925	-75	5	-1.88	311926125	79426	245.24	4090	4090	3845	5200	2800	4000	3927.25	7739	4280	4140	4060	3920	3840	4100	3880	163	1200	500	2880	5	1	32606724	1280	-8.19	1.15	12	0.24	-479.00	3412.00	9900	20231211	-60.35	3700	20241024	6.08	9000	-56.39	20240227	3700	6.08	20241024	9900	-60.35	20231211	3700	6.08	20241024	0.35	N	093640	500	163 억	N	N	N	N
132	20241206	140708	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3940	-60	5	-1.50	278275775	70847	218.75	4090	4090	3845	5200	2800	4000	3927.84	6934	4280	4140	4060	3920	3840	4100	3880	163	1200	500	2880	5	1	32606724	1285	-8.23	1.15	12	0.22	-479.00	3412.00	9900	20231211	-60.20	3700	20241024	6.49	9000	-56.22	20240227	3700	6.49	20241024	9900	-60.20	20231211	3700	6.49	20241024	0.35	N	093640	500	163 억	N	N	N	N
133	20241206	130708	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3890	-110	5	-2.75	228994465	58172	179.62	4090	4090	3845	5200	2800	4000	3936.51	4942	4280	4140	4060	3920	3840	4100	3880	163	1200	500	2880	5	1	32606724	1268	-8.12	1.14	12	0.18	-479.00	3412.00	9900	20231211	-60.71	3700	20241024	5.14	9000	-56.78	20240227	3700	5.14	20241024	9900	-60.71	20231211	3700	5.14	20241024	0.35	N	093640	500	163 억	N	N	N	N
134	20241206	120705	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3980	-20	5	-0.50	155375950	39292	121.32	4090	4090	3915	5200	2800	4000	3954.39	1534	4280	4140	4060	3920	3840	4100	3880	163	1200	500	2880	5	1	32606724	1298	-8.31	1.17	12	0.12	-479.00	3412.00	9900	20231211	-59.80	3700	20241024	7.57	9000	-55.78	20240227	3700	7.57	20241024	9900	-59.80	20231211	3700	7.57	20241024	0.35	N	093640	500	163 억	N	N	N	N
135	20241206	110705	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3960	-40	5	-1.00	129466965	32771	101.19	4090	4090	3915	5200	2800	4000	3950.66	3249	4280	4140	4060	3920	3840	4100	3880	163	1200	500	2880	5	1	32606724	1291	-8.27	1.16	12	0.10	-479.00	3412.00	9900	20231211	-60.00	3700	20241024	7.03	9000	-56.00	20240227	3700	7.03	20241024	9900	-60.00	20231211	3700	7.03	20241024	0.35	N	093640	500	163 억	N	N	N	N
136	20241206	100702	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3985	-15	5	-0.38	40143000	10081	31.13	4090	4090	3945	5200	2800	4000	3982.05	-742	4280	4140	4060	3920	3840	4100	3880	163	1200	500	2880	5	1	32606724	1299	-8.32	1.17	12	0.03	-479.00	3412.00	9900	20231211	-59.75	3700	20241024	7.70	9000	-55.72	20240227	3700	7.70	20241024	9900	-59.75	20231211	3700	7.70	20241024	0.35	N	093640	500	163 억	N	N	N	N
137	20241206	090707	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4070	70	2	1.75	2409000	598	1.85	4090	4090	3990	5200	2800	4000	4028.43	-239	4280	4140	4060	3920	3840	4100	3880	163	1200	500	2880	5	1	32606724	1327	-8.50	1.19	12	0.00	-479.00	3412.00	9900	20231211	-58.89	3700	20241024	10.00	9000	-54.78	20240227	3700	10.00	20241024	9900	-58.89	20231211	3700	10.00	20241024	0.35	N	093640	500	163 억	N	N	N	N
138	20241205	160656	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4000	-70	5	-1.72	131134600	32386	63.32	4100	4200	3980	5290	2850	4070	4049.11	-8980	4270	4170	4085	3985	3900	4127	3942	163	1220	500	2930	5	1	32584320	1303	-8.35	1.17	12	0.10	-479.00	3412.00	9900	20231211	-59.60	3700	20241024	8.11	9000	-55.56	20240227	3700	8.11	20241024	9900	-59.60	20231211	3700	8.11	20241024	0.35	N	093640	500	162 억	N	N	N	N
139	20241205	150700	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3995	-75	5	-1.84	122591240	30248	59.14	4100	4200	3985	5290	2850	4070	4052.87	-8739	4270	4170	4085	3985	3900	4127	3942	163	1220	500	2930	5	1	32584320	1302	-8.34	1.17	12	0.09	-479.00	3412.00	9900	20231211	-59.65	3700	20241024	7.97	9000	-55.61	20240227	3700	7.97	20241024	9900	-59.65	20231211	3700	7.97	20241024	0.35	N	093640	500	162 억	N	N	N	N
140	20241205	140649	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4005	-65	5	-1.60	100894760	24817	48.52	4100	4200	3995	5290	2850	4070	4065.55	-7492	4270	4170	4085	3985	3900	4127	3942	163	1220	500	2930	5	1	32584320	1305	-8.36	1.17	12	0.08	-479.00	3412.00	9900	20231211	-59.55	3700	20241024	8.24	9000	-55.50	20240227	3700	8.24	20241024	9900	-59.55	20231211	3700	8.24	20241024	0.35	N	093640	500	162 억	N	N	N	N
141	20241205	130656	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4060	-10	5	-0.25	66340775	16202	31.68	4100	4200	4040	5290	2850	4070	4094.60	-4214	4270	4170	4085	3985	3900	4127	3942	163	1220	500	2930	5	1	32584320	1323	-8.48	1.19	12	0.05	-479.00	3412.00	9900	20231211	-58.99	3700	20241024	9.73	9000	-54.89	20240227	3700	9.73	20241024	9900	-58.99	20231211	3700	9.73	20241024	0.35	N	093640	500	162 억	N	N	N	N
142	20241205	120656	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4085	15	2	0.37	59903225	14614	28.57	4100	4200	4040	5290	2850	4070	4099.03	-3760	4270	4170	4085	3985	3900	4127	3942	163	1220	500	2930	5	1	32584320	1331	-8.53	1.20	12	0.04	-479.00	3412.00	9900	20231211	-58.74	3700	20241024	10.41	9000	-54.61	20240227	3700	10.41	20241024	9900	-58.74	20231211	3700	10.41	20241024	0.35	N	093640	500	162 억	N	N	N	N
143	20241205	110656	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4060	-10	5	-0.25	40557305	9897	19.35	4100	4200	4040	5290	2850	4070	4097.94	-2677	4270	4170	4085	3985	3900	4127	3942	163	1220	500	2930	5	1	32584320	1323	-8.48	1.19	12	0.03	-479.00	3412.00	9900	20231211	-58.99	3700	20241024	9.73	9000	-54.89	20240227	3700	9.73	20241024	9900	-58.99	20231211	3700	9.73	20241024	0.35	N	093640	500	162 억	N	N	N	N
144	20241205	100653	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4080	10	2	0.25	31935360	7768	15.19	4100	4200	4055	5290	2850	4070	4111.14	-2755	4270	4170	4085	3985	3900	4127	3942	163	1220	500	2930	5	1	32584320	1329	-8.52	1.20	12	0.02	-479.00	3412.00	9900	20231211	-58.79	3700	20241024	10.27	9000	-54.67	20240227	3700	10.27	20241024	9900	-58.79	20231211	3700	10.27	20241024	0.35	N	093640	500	162 억	N	N	N	N
145	20241205	090657	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4185	115	2	2.83	6806660	1630	3.19	4100	4200	4070	5290	2850	4070	4175.87	-343	4270	4170	4085	3985	3900	4127	3942	163	1220	500	2930	5	1	32584320	1364	-8.74	1.23	12	0.01	-479.00	3412.00	9900	20231211	-57.73	3700	20241024	13.11	9000	-53.50	20240227	3700	13.11	20241024	9900	-57.73	20231211	3700	13.11	20241024	0.35	N	093640	500	162 억	N	N	N	N
146	20241204	160644	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4070	-115	5	-2.75	208846090	51147	130.70	4100	4185	4000	5440	2930	4185	4083.25	2644	4381	4282	4131	4032	3881	4332	4082	163	1255	500	3010	5	1	32584320	1326	-8.50	1.19	12	0.16	-479.00	3412.00	9900	20231211	-58.89	3700	20241024	10.00	9000	-54.78	20240227	3700	10.00	20241024	9900	-58.89	20231211	3700	10.00	20241024	0.40	N	093640	500	162 억	N	N	N	N
147	20241204	150646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4130	-55	5	-1.31	201074915	49241	125.83	4100	4185	4000	5440	2930	4185	4083.49	3105	4381	4282	4131	4032	3881	4332	4082	163	1255	500	3010	5	1	32584320	1346	-8.62	1.21	12	0.15	-479.00	3412.00	9900	20231211	-58.28	3700	20241024	11.62	9000	-54.11	20240227	3700	11.62	20241024	9900	-58.28	20231211	3700	11.62	20241024	0.40	N	093640	500	162 억	N	N	N	N
148	20241204	140645	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4095	-90	5	-2.15	189086935	46320	118.36	4100	4185	4000	5440	2930	4185	4082.19	2795	4381	4282	4131	4032	3881	4332	4082	163	1255	500	3010	5	1	32584320	1334	-8.55	1.20	12	0.14	-479.00	3412.00	9900	20231211	-58.64	3700	20241024	10.68	9000	-54.50	20240227	3700	10.68	20241024	9900	-58.64	20231211	3700	10.68	20241024	0.40	N	093640	500	162 억	N	N	N	N
149	20241204	130642	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4055	-130	5	-3.11	165111530	40450	103.36	4100	4185	4000	5440	2930	4185	4081.87	-2308	4381	4282	4131	4032	3881	4332	4082	163	1255	500	3010	5	1	32584320	1321	-8.47	1.19	12	0.12	-479.00	3412.00	9900	20231211	-59.04	3700	20241024	9.59	9000	-54.94	20240227	3700	9.59	20241024	9900	-59.04	20231211	3700	9.59	20241024	0.40	N	093640	500	162 억	N	N	N	N
150	20241204	120640	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4035	-150	5	-3.58	125304910	30574	78.13	4100	4185	4035	5440	2930	4185	4098.41	-520	4381	4282	4131	4032	3881	4332	4082	163	1255	500	3010	5	1	32584320	1315	-8.42	1.18	12	0.09	-479.00	3412.00	9900	20231211	-59.24	3700	20241024	9.05	9000	-55.17	20240227	3700	9.05	20241024	9900	-59.24	20231211	3700	9.05	20241024	0.40	N	093640	500	162 억	N	N	N	N
151	20241204	110632	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4050	-135	5	-3.23	102512565	24958	63.78	4100	4185	4050	5440	2930	4185	4107.40	895	4381	4282	4131	4032	3881	4332	4082	163	1255	500	3010	5	1	32584320	1320	-8.46	1.19	12	0.08	-479.00	3412.00	9900	20231211	-59.09	3700	20241024	9.46	9000	-55.00	20240227	3700	9.46	20241024	9900	-59.09	20231211	3700	9.46	20241024	0.40	N	093640	500	162 억	N	N	N	N
152	20241204	100635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4105	-80	5	-1.91	73181140	17779	45.43	4100	4185	4075	5440	2930	4185	4116.16	513	4381	4282	4131	4032	3881	4332	4082	163	1255	500	3010	5	1	32584320	1338	-8.57	1.20	12	0.05	-479.00	3412.00	9900	20231211	-58.54	3700	20241024	10.95	9000	-54.39	20240227	3700	10.95	20241024	9900	-58.54	20231211	3700	10.95	20241024	0.40	N	093640	500	162 억	N	N	N	N
153	20241204	090646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4150	-35	5	-0.84	21719000	5283	13.50	4100	4150	4100	5440	2930	4185	4111.11	2914	4381	4282	4131	4032	3881	4332	4082	163	1255	500	3010	5	1	32584320	1352	-8.66	1.22	12	0.02	-479.00	3412.00	9900	20231211	-58.08	3700	20241024	12.16	9000	-53.89	20240227	3700	12.16	20241024	9900	-58.08	20231211	3700	12.16	20241024	0.40	N	093640	500	162 억	N	N	N	N
154	20241203	160709	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4185	60	2	1.45	160844090	39108	45.58	4125	4230	3980	5360	2890	4125	4112.82	5709	4541	4332	4201	3992	3861	4267	3927	163	1235	500	2970	5	1	32584320	1364	-8.74	1.23	12	0.12	-479.00	3412.00	9900	20231211	-57.73	3700	20241024	13.11	9000	-53.50	20240227	3700	13.11	20241024	9900	-57.73	20231211	3700	13.11	20241024	0.40	N	093640	500	162 억	N	N	N	N
155	20241203	150738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4230	105	2	2.55	151844355	36960	43.08	4125	4230	3980	5360	2890	4125	4108.34	5908	4541	4332	4201	3992	3861	4267	3927	163	1235	500	2970	5	1	32584320	1378	-8.83	1.24	12	0.11	-479.00	3412.00	9900	20231211	-57.27	3700	20241024	14.32	9000	-53.00	20240227	3700	14.32	20241024	9900	-57.27	20231211	3700	14.32	20241024	0.40	N	093640	500	162 억	N	N	N	N
156	20241203	140726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4195	70	2	1.70	133020980	32477	37.85	4125	4220	3980	5360	2890	4125	4095.85	3632	4541	4332	4201	3992	3861	4267	3927	163	1235	500	2970	5	1	32584320	1367	-8.76	1.23	12	0.10	-479.00	3412.00	9900	20231211	-57.63	3700	20241024	13.38	9000	-53.39	20240227	3700	13.38	20241024	9900	-57.63	20231211	3700	13.38	20241024	0.40	N	093640	500	162 억	N	N	N	N
157	20241203	130725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4195	70	2	1.70	128980515	31513	36.73	4125	4220	3980	5360	2890	4125	4092.93	4193	4541	4332	4201	3992	3861	4267	3927	163	1235	500	2970	5	1	32584320	1367	-8.76	1.23	12	0.10	-479.00	3412.00	9900	20231211	-57.63	3700	20241024	13.38	9000	-53.39	20240227	3700	13.38	20241024	9900	-57.63	20231211	3700	13.38	20241024	0.40	N	093640	500	162 억	N	N	N	N
158	20241203	120734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4195	70	2	1.70	102146810	25110	29.26	4125	4200	3980	5360	2890	4125	4067.97	-234	4541	4332	4201	3992	3861	4267	3927	163	1235	500	2970	5	1	32584320	1367	-8.76	1.23	12	0.08	-479.00	3412.00	9900	20231211	-57.63	3700	20241024	13.38	9000	-53.39	20240227	3700	13.38	20241024	9900	-57.63	20231211	3700	13.38	20241024	0.40	N	093640	500	162 억	N	N	N	N
159	20241203	110719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4190	65	2	1.58	98048890	24130	28.12	4125	4200	3980	5360	2890	4125	4063.36	-742	4541	4332	4201	3992	3861	4267	3927	163	1235	500	2970	5	1	32584320	1365	-8.75	1.23	12	0.07	-479.00	3412.00	9900	20231211	-57.68	3700	20241024	13.24	9000	-53.44	20240227	3700	13.24	20241024	9900	-57.68	20231211	3700	13.24	20241024	0.40	N	093640	500	162 억	N	N	N	N
160	20241203	100708	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4080	-45	5	-1.09	76912730	19009	22.15	4125	4200	3980	5360	2890	4125	4046.12	-3338	4541	4332	4201	3992	3861	4267	3927	163	1235	500	2970	5	1	32584320	1329	-8.52	1.20	12	0.06	-479.00	3412.00	9900	20231211	-58.79	3700	20241024	10.27	9000	-54.67	20240227	3700	10.27	20241024	9900	-58.79	20231211	3700	10.27	20241024	0.40	N	093640	500	162 억	N	N	N	N
161	20241203	090702	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4115	-10	5	-0.24	4460905	1081	1.26	4125	4200	4115	5360	2890	4125	4126.65	-331	4541	4332	4201	3992	3861	4267	3927	163	1235	500	2970	5	1	32584320	1341	-8.59	1.21	12	0.00	-479.00	3412.00	9900	20231211	-58.43	3700	20241024	11.22	9000	-54.28	20240227	3700	11.22	20241024	9900	-58.43	20231211	3700	11.22	20241024	0.40	N	093640	500	162 억	N	N	N	N
162	20241202	160650	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4125	-205	5	-4.73	356794595	85802	380.97	4330	4410	4070	5620	3035	4330	4158.35	-16253	4470	4400	4310	4240	4150	4435	4275	163	1290	500	3110	5	1	32584320	1344	-8.61	1.21	12	0.26	-479.00	3412.00	9900	20231211	-58.33	3700	20241024	11.49	9000	-54.17	20240227	3700	11.49	20241024	9900	-58.33	20231211	3700	11.49	20241024	0.40	N	093640	500	162 억	N	N	N	N
163	20241202	150744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4080	-250	5	-5.77	343484065	82549	366.53	4330	4410	4070	5620	3035	4330	4160.97	-15439	4470	4400	4310	4240	4150	4435	4275	163	1290	500	3110	5	1	32584320	1329	-8.52	1.20	12	0.25	-479.00	3412.00	9900	20231211	-58.79	3700	20241024	10.27	9000	-54.67	20240227	3700	10.27	20241024	9900	-58.79	20231211	3700	10.27	20241024	0.40	N	093640	500	162 억	N	N	N	N
164	20241202	140714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4160	-170	5	-3.93	301127575	72221	320.67	4330	4410	4070	5620	3035	4330	4169.53	-8417	4470	4400	4310	4240	4150	4435	4275	163	1290	500	3110	5	1	32584320	1356	-8.68	1.22	12	0.22	-479.00	3412.00	9900	20231211	-57.98	3700	20241024	12.43	9000	-53.78	20240227	3700	12.43	20241024	9900	-57.98	20231211	3700	12.43	20241024	0.40	N	093640	500	162 억	N	N	N	N
165	20241202	130709	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4110	-220	5	-5.08	278809145	66807	296.63	4330	4410	4070	5620	3035	4330	4173.35	-5790	4470	4400	4310	4240	4150	4435	4275	163	1290	500	3110	5	1	32584320	1339	-8.58	1.20	12	0.21	-479.00	3412.00	9900	20231211	-58.48	3700	20241024	11.08	9000	-54.33	20240227	3700	11.08	20241024	9900	-58.48	20231211	3700	11.08	20241024	0.40	N	093640	500	162 억	N	N	N	N
166	20241202	120723	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4165	-165	5	-3.81	200007935	47623	211.45	4330	4410	4135	5620	3035	4330	4199.82	-10847	4470	4400	4310	4240	4150	4435	4275	163	1290	500	3110	5	1	32584320	1357	-8.70	1.22	12	0.15	-479.00	3412.00	9900	20231211	-57.93	3700	20241024	12.57	9000	-53.72	20240227	3700	12.57	20241024	9900	-57.93	20231211	3700	12.57	20241024	0.40	N	093640	500	162 억	N	N	N	N
167	20241202	110643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4155	-175	5	-4.04	189278950	45052	200.04	4330	4410	4135	5620	3035	4330	4201.34	-10177	4470	4400	4310	4240	4150	4435	4275	163	1290	500	3110	5	1	32584320	1354	-8.67	1.22	12	0.14	-479.00	3412.00	9900	20231211	-58.03	3700	20241024	12.30	9000	-53.83	20240227	3700	12.30	20241024	9900	-58.03	20231211	3700	12.30	20241024	0.40	N	093640	500	162 억	N	N	N	N
168	20241202	100645	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4170	-160	5	-3.70	122382615	28924	128.43	4330	4410	4150	5620	3035	4330	4231.18	-7036	4470	4400	4310	4240	4150	4435	4275	163	1290	500	3110	5	1	32584320	1359	-8.71	1.22	12	0.09	-479.00	3412.00	9900	20231211	-57.88	3700	20241024	12.70	9000	-53.67	20240227	3700	12.70	20241024	9900	-57.88	20231211	3700	12.70	20241024	0.40	N	093640	500	162 억	N	N	N	N
169	20241202	090644	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4370	40	2	0.92	16421815	3780	16.78	4330	4410	4300	5620	3035	4330	4344.40	1195	4470	4400	4310	4240	4150	4435	4275	163	1290	500	3110	5	1	32584320	1424	-9.12	1.28	12	0.01	-479.00	3412.00	9900	20231211	-55.86	3700	20241024	18.11	9000	-51.44	20240227	3700	18.11	20241024	9900	-55.86	20231211	3700	18.11	20241024	0.40	N	093640	500	162 억	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History