KissMeData/096690/price/prices-20241201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 61b7199ccb Add accumulated files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160805	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1634	-44	5	-2.62	118312138	73158	99.27	1631	1670	1601	2180	1175	1678	1617.62	0.35	-3462	-3502	1755	1716	1658	1619	1561	1687	1590	837	502	2500	1040	1	1	33477189	547	-4.10	0.33	12	0.22	-399.00	4894.00	2750	20240122	-40.58	982	20241118	66.40	2750	-40.58	20240122	982	66.40	20241118	2255	-27.54	20240603	382	327.75	20240411	0.01	N	096690	2500	836 억	117023	N	N	N	00	N
3	20241231	150757	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1634	-44	5	-2.62	118312138	73158	99.27	1631	1670	1601	2180	1175	1678	1617.62	0.35	-3462	-3502	1755	1716	1658	1619	1561	1687	1590	837	502	2500	1040	1	1	33477189	547	-4.10	0.33	12	0.22	-399.00	4894.00	2750	20240122	-40.58	982	20241118	66.40	2750	-40.58	20240122	982	66.40	20241118	2255	-27.54	20240603	382	327.75	20240411	0.01	N	096690	2500	836 억	117023	N	N	N	00	N
4	20241231	140803	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1634	-44	5	-2.62	118312138	73158	99.27	1631	1670	1601	2180	1175	1678	1617.62	0.35	-3462	-3502	1755	1716	1658	1619	1561	1687	1590	837	502	2500	1040	1	1	33477189	547	-4.10	0.33	12	0.22	-399.00	4894.00	2750	20240122	-40.58	982	20241118	66.40	2750	-40.58	20240122	982	66.40	20241118	2255	-27.54	20240603	382	327.75	20240411	0.01	N	096690	2500	836 억	117023	N	N	N	00	N
5	20241231	130805	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1634	-44	5	-2.62	118312138	73158	99.27	1631	1670	1601	2180	1175	1678	1617.62	0.35	-3462	-3502	1755	1716	1658	1619	1561	1687	1590	837	502	2500	1040	1	1	33477189	547	-4.10	0.33	12	0.22	-399.00	4894.00	2750	20240122	-40.58	982	20241118	66.40	2750	-40.58	20240122	982	66.40	20241118	2255	-27.54	20240603	382	327.75	20240411	0.01	N	096690	2500	836 억	117023	N	N	N	00	N
6	20241231	120804	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1634	-44	5	-2.62	118312138	73158	99.27	1631	1670	1601	2180	1175	1678	1617.62	0.35	-3462	-3502	1755	1716	1658	1619	1561	1687	1590	837	502	2500	1040	1	1	33477189	547	-4.10	0.33	12	0.22	-399.00	4894.00	2750	20240122	-40.58	982	20241118	66.40	2750	-40.58	20240122	982	66.40	20241118	2255	-27.54	20240603	382	327.75	20240411	0.01	N	096690	2500	836 억	117023	N	N	N	00	N
7	20241231	110803	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1634	-44	5	-2.62	118312138	73158	99.27	1631	1670	1601	2180	1175	1678	1617.62	0.35	-3462	-3502	1755	1716	1658	1619	1561	1687	1590	837	502	2500	1040	1	1	33477189	547	-4.10	0.33	12	0.22	-399.00	4894.00	2750	20240122	-40.58	982	20241118	66.40	2750	-40.58	20240122	982	66.40	20241118	2255	-27.54	20240603	382	327.75	20240411	0.01	N	096690	2500	836 억	117023	N	N	N	00	N
8	20241231	100758	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1634	-44	5	-2.62	118312138	73158	99.27	1631	1670	1601	2180	1175	1678	1617.62	0.35	-3462	-3502	1755	1716	1658	1619	1561	1687	1590	837	502	2500	1040	1	1	33477189	547	-4.10	0.33	12	0.22	-399.00	4894.00	2750	20240122	-40.58	982	20241118	66.40	2750	-40.58	20240122	982	66.40	20241118	2255	-27.54	20240603	382	327.75	20240411	0.01	N	096690	2500	836 억	117023	N	N	N	00	N
9	20241231	090806	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1634	-44	5	-2.62	118312138	73158	99.27	1631	1670	1601	2180	1175	1678	1617.62	0.35	-3462	-3502	1755	1716	1658	1619	1561	1687	1590	837	502	2500	1040	1	1	33477189	547	-4.10	0.33	12	0.22	-399.00	4894.00	2750	20240122	-40.58	982	20241118	66.40	2750	-40.58	20240122	982	66.40	20241118	2255	-27.54	20240603	382	327.75	20240411	0.01	N	096690	2500	836 억	117023	N	N	N	00	N
10	20241230	160800	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1634	-44	5	-2.62	114146766	70559	95.74	1631	1670	1601	2180	1175	1678	1617.62	0.36	0	-3502	1755	1716	1658	1619	1561	1687	1590	837	502	2500	1040	1	1	33477189	547	-4.10	0.33	12	0.21	-399.00	4894.00	2750	20240122	-40.58	982	20241118	66.40	2750	-40.58	20240122	982	66.40	20241118	2255	-27.54	20240603	382	327.75	20240411	0.01	N	096690	2500	836 억	120485	N	N	N	00	N
11	20241230	150803	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1618	-60	5	-3.58	101620528	62832	85.26	1631	1670	1601	2180	1175	1678	1617.19	0.36	0	-2724	1755	1716	1658	1619	1561	1687	1590	837	502	2500	1040	1	1	33477189	542	-4.06	0.33	12	0.19	-399.00	4894.00	2750	20240122	-41.16	982	20241118	64.77	2750	-41.16	20240122	982	64.77	20241118	2255	-28.25	20240603	382	323.56	20240411	0.01	N	096690	2500	836 억	120485	N	N	N	00	N
12	20241230	140803	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1613	-65	5	-3.87	87384717	54055	73.35	1631	1670	1601	2180	1175	1678	1616.42	0.36	0	-3153	1755	1716	1658	1619	1561	1687	1590	837	502	2500	1040	1	1	33477189	540	-4.04	0.33	12	0.16	-399.00	4894.00	2750	20240122	-41.35	982	20241118	64.26	2750	-41.35	20240122	982	64.26	20241118	2255	-28.47	20240603	382	322.25	20240411	0.01	N	096690	2500	836 억	120485	N	N	N	00	N
13	20241230	130803	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1638	-40	5	-2.38	79146461	48959	66.43	1631	1670	1601	2180	1175	1678	1616.40	0.36	0	-2833	1755	1716	1658	1619	1561	1687	1590	837	502	2500	1040	1	1	33477189	548	-4.11	0.33	12	0.15	-399.00	4894.00	2750	20240122	-40.44	982	20241118	66.80	2750	-40.44	20240122	982	66.80	20241118	2255	-27.36	20240603	382	328.80	20240411	0.01	N	096690	2500	836 억	120485	N	N	N	00	N
14	20241230	120800	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1603	-75	5	-4.47	66218167	41016	55.65	1631	1670	1601	2180	1175	1678	1614.21	0.36	0	1429	1755	1716	1658	1619	1561	1687	1590	837	502	2500	1040	1	1	33477189	537	-4.02	0.33	12	0.12	-399.00	4894.00	2750	20240122	-41.71	982	20241118	63.24	2750	-41.71	20240122	982	63.24	20241118	2255	-28.91	20240603	382	319.63	20240411	0.01	N	096690	2500	836 억	120485	N	N	N	00	N
15	20241230	110802	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1640	-38	5	-2.26	28378072	17496	23.74	1631	1670	1601	2180	1175	1678	1621.49	0.36	0	-4482	1755	1716	1658	1619	1561	1687	1590	837	502	2500	1040	1	1	33477189	549	-4.11	0.34	12	0.05	-399.00	4894.00	2750	20240122	-40.36	982	20241118	67.01	2750	-40.36	20240122	982	67.01	20241118	2255	-27.27	20240603	382	329.32	20240411	0.01	N	096690	2500	836 억	120485	N	N	N	00	N
16	20241230	100801	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1606	-72	5	-4.29	14380133	8868	12.03	1631	1670	1601	2180	1175	1678	1620.60	0.36	0	-2026	1755	1716	1658	1619	1561	1687	1590	837	502	2500	1040	1	1	33477189	538	-4.03	0.33	12	0.03	-399.00	4894.00	2750	20240122	-41.60	982	20241118	63.54	2750	-41.60	20240122	982	63.54	20241118	2255	-28.78	20240603	382	320.42	20240411	0.01	N	096690	2500	836 억	120485	N	N	N	00	N
17	20241230	090803	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1640	-38	5	-2.26	1358900	826	1.12	1631	1670	1631	2180	1175	1678	1637.87	0.36	0	-506	1755	1716	1658	1619	1561	1687	1590	837	502	2500	1040	1	1	33477189	549	-4.11	0.34	12	0.00	-399.00	4894.00	2750	20240122	-40.36	982	20241118	67.01	2750	-40.36	20240122	982	67.01	20241118	2255	-27.27	20240603	382	329.32	20240411	0.01	N	096690	2500	836 억	120485	N	N	N	00	N
18	20241227	160758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1678	-19	5	-1.12	122139060	73655	65.03	1697	1697	1600	2205	1188	1697	1658.18	0.33	0	8692	1781	1739	1656	1614	1531	1760	1635	837	508	2500	1050	1	1	33477189	562	-4.21	0.34	12	0.22	-399.00	4894.00	2750	20240122	-38.98	982	20241118	70.88	2750	-38.98	20240122	982	70.88	20241118	2255	-25.59	20240603	382	339.27	20240411	0.01	N	096690	2500	836 억	111748	N	N	N	00	N
19	20241227	150758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1650	-47	5	-2.77	117867108	71097	62.77	1697	1697	1600	2205	1188	1697	1657.84	0.33	0	9456	1781	1739	1656	1614	1531	1760	1635	837	508	2500	1050	1	1	33477189	552	-4.14	0.34	12	0.21	-399.00	4894.00	2750	20240122	-40.00	982	20241118	68.02	2750	-40.00	20240122	982	68.02	20241118	2255	-26.83	20240603	382	331.94	20240411	0.01	N	096690	2500	836 억	111748	N	N	N	00	N
20	20241227	140800	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1653	-44	5	-2.59	95774879	57777	51.01	1697	1697	1600	2205	1188	1697	1657.66	0.33	0	9602	1781	1739	1656	1614	1531	1760	1635	837	508	2500	1050	1	1	33477189	553	-4.14	0.34	12	0.17	-399.00	4894.00	2750	20240122	-39.89	982	20241118	68.33	2750	-39.89	20240122	982	68.33	20241118	2255	-26.70	20240603	382	332.72	20240411	0.01	N	096690	2500	836 억	111748	N	N	N	00	N
21	20241227	130759	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1686	-11	5	-0.65	86847624	52361	46.23	1697	1697	1600	2205	1188	1697	1658.63	0.33	0	8258	1781	1739	1656	1614	1531	1760	1635	837	508	2500	1050	1	1	33477189	564	-4.23	0.34	12	0.16	-399.00	4894.00	2750	20240122	-38.69	982	20241118	71.69	2750	-38.69	20240122	982	71.69	20241118	2255	-25.23	20240603	382	341.36	20240411	0.01	N	096690	2500	836 억	111748	N	N	N	00	N
22	20241227	120800	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1668	-29	5	-1.71	83728022	50500	44.58	1697	1697	1600	2205	1188	1697	1657.98	0.33	0	8638	1781	1739	1656	1614	1531	1760	1635	837	508	2500	1050	1	1	33477189	558	-4.18	0.34	12	0.15	-399.00	4894.00	2750	20240122	-39.35	982	20241118	69.86	2750	-39.35	20240122	982	69.86	20241118	2255	-26.03	20240603	382	336.65	20240411	0.01	N	096690	2500	836 억	111748	N	N	N	00	N
23	20241227	110758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1675	-22	5	-1.30	72324668	43603	38.50	1697	1697	1600	2205	1188	1697	1658.71	0.33	0	10273	1781	1739	1656	1614	1531	1760	1635	837	508	2500	1050	1	1	33477189	561	-4.20	0.34	12	0.13	-399.00	4894.00	2750	20240122	-39.09	982	20241118	70.57	2750	-39.09	20240122	982	70.57	20241118	2255	-25.72	20240603	382	338.48	20240411	0.01	N	096690	2500	836 억	111748	N	N	N	00	N
24	20241227	100756	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1694	-3	5	-0.18	40549175	24283	21.44	1697	1697	1656	2205	1188	1697	1669.86	0.33	0	10722	1781	1739	1656	1614	1531	1760	1635	837	508	2500	1050	1	1	33477189	567	-4.25	0.35	12	0.07	-399.00	4894.00	2750	20240122	-38.40	982	20241118	72.51	2750	-38.40	20240122	982	72.51	20241118	2255	-24.88	20240603	382	343.46	20240411	0.01	N	096690	2500	836 억	111748	N	N	N	00	N
25	20241227	090801	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1683	-14	5	-0.82	8845458	5339	4.71	1697	1697	1656	2205	1188	1697	1656.76	0.33	0	164	1781	1739	1656	1614	1531	1760	1635	837	508	2500	1050	1	1	33477189	563	-4.22	0.34	12	0.02	-399.00	4894.00	2750	20240122	-38.80	982	20241118	71.38	2750	-38.80	20240122	982	71.38	20241118	2255	-25.37	20240603	382	340.58	20240411	0.01	N	096690	2500	836 억	111748	N	N	N	00	N
26	20241226	160754	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1697	17	2	1.01	183464831	112616	206.72	1680	1698	1573	2180	1176	1680	1629.12	0.32	0	3111	1732	1705	1673	1646	1614	1719	1660	837	500	2500	1040	1	1	33477189	568	-4.25	0.35	12	0.34	-399.00	4894.00	3000	20231218	-43.43	982	20241118	72.81	2750	-38.29	20240122	982	72.81	20241118	2255	-24.75	20240603	382	344.24	20240411	0.01	N	096690	2500	836 억	107618	N	N	N	00	N
27	20241226	150751	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1696	16	2	0.95	177829184	109291	200.62	1680	1697	1573	2180	1176	1680	1627.12	0.32	0	3373	1732	1705	1673	1646	1614	1719	1660	837	500	2500	1040	1	1	33477189	568	-4.25	0.35	12	0.33	-399.00	4894.00	3000	20231218	-43.47	982	20241118	72.71	2750	-38.33	20240122	982	72.71	20241118	2255	-24.79	20240603	382	343.98	20240411	0.01	N	096690	2500	836 억	107618	N	N	N	00	N
28	20241226	140751	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1645	-35	5	-2.08	126365763	78564	144.21	1680	1680	1573	2180	1176	1680	1608.44	0.32	0	-3937	1732	1705	1673	1646	1614	1719	1660	837	500	2500	1040	1	1	33477189	551	-4.12	0.34	12	0.23	-399.00	4894.00	3000	20231218	-45.17	982	20241118	67.52	2750	-40.18	20240122	982	67.52	20241118	2255	-27.05	20240603	382	330.63	20240411	0.01	N	096690	2500	836 억	107618	N	N	N	00	N
29	20241226	130752	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1597	-83	5	-4.94	108676528	67750	124.36	1680	1680	1573	2180	1176	1680	1604.08	0.32	0	-1566	1732	1705	1673	1646	1614	1719	1660	837	500	2500	1040	1	1	33477189	535	-4.00	0.33	12	0.20	-399.00	4894.00	3000	20231218	-46.77	982	20241118	62.63	2750	-41.93	20240122	982	62.63	20241118	2255	-29.18	20240603	382	318.06	20240411	0.01	N	096690	2500	836 억	107618	N	N	N	00	N
30	20241226	120749	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1589	-91	5	-5.42	98441657	61329	112.58	1680	1680	1573	2180	1176	1680	1605.14	0.32	0	-1842	1732	1705	1673	1646	1614	1719	1660	837	500	2500	1040	1	1	33477189	532	-3.98	0.32	12	0.18	-399.00	4894.00	3000	20231218	-47.03	982	20241118	61.81	2750	-42.22	20240122	982	61.81	20241118	2255	-29.53	20240603	382	315.97	20240411	0.01	N	096690	2500	836 억	107618	N	N	N	00	N
31	20241226	110750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1580	-100	5	-5.95	84333156	52380	96.15	1680	1680	1578	2180	1176	1680	1610.03	0.32	0	-234	1732	1705	1673	1646	1614	1719	1660	837	500	2500	1040	1	1	33477189	529	-3.96	0.32	12	0.16	-399.00	4894.00	3000	20231218	-47.33	982	20241118	60.90	2750	-42.55	20240122	982	60.90	20241118	2255	-29.93	20240603	382	313.61	20240411	0.01	N	096690	2500	836 억	107618	N	N	N	00	N
32	20241226	100751	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1610	-70	5	-4.17	45080492	27780	50.99	1680	1680	1604	2180	1176	1680	1622.77	0.32	0	597	1732	1705	1673	1646	1614	1719	1660	837	500	2500	1040	1	1	33477189	539	-4.04	0.33	12	0.08	-399.00	4894.00	3000	20231218	-46.33	982	20241118	63.95	2750	-41.45	20240122	982	63.95	20241118	2255	-28.60	20240603	382	321.47	20240411	0.01	N	096690	2500	836 억	107618	N	N	N	00	N
33	20241226	090753	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1678	-2	5	-0.12	13434	8	0.01	1680	1680	1678	2180	1176	1680	1679.25	0.32	0	-7	1732	1705	1673	1646	1614	1719	1660	837	500	2500	1040	1	1	33477189	562	-4.21	0.34	12	0.00	-399.00	4894.00	3000	20231218	-44.07	982	20241118	70.88	2750	-38.98	20240122	982	70.88	20241118	2255	-25.59	20240603	382	339.27	20240411	0.01	N	096690	2500	836 억	107618	N	N	N	00	N
34	20241224	160752	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1680	-18	5	-1.06	91407041	54477	42.73	1641	1700	1641	2205	1189	1698	1677.90	0.32	0	-1590	1784	1741	1687	1644	1590	1714	1617	837	507	2500	1050	1	1	33477189	562	-4.21	0.34	12	0.16	-399.00	4894.00	3000	20231218	-44.00	982	20241118	71.08	2750	-38.91	20240122	982	71.08	20241118	2255	-25.50	20240603	382	339.79	20240411	0.01	N	096690	2500	836 억	108477	N	N	N	00	N
35	20241224	150751	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1679	-19	5	-1.12	87430276	52108	40.88	1641	1700	1641	2205	1189	1698	1677.87	0.32	0	-1181	1784	1741	1687	1644	1590	1714	1617	837	507	2500	1050	1	1	33477189	562	-4.21	0.34	12	0.16	-399.00	4894.00	3000	20231218	-44.03	982	20241118	70.98	2750	-38.95	20240122	982	70.98	20241118	2255	-25.54	20240603	382	339.53	20240411	0.01	N	096690	2500	836 억	108477	N	N	N	00	N
36	20241224	140749	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1680	-18	5	-1.06	64422836	38367	30.10	1641	1700	1641	2205	1189	1698	1679.12	0.32	0	-2311	1784	1741	1687	1644	1590	1714	1617	837	507	2500	1050	1	1	33477189	562	-4.21	0.34	12	0.11	-399.00	4894.00	3000	20231218	-44.00	982	20241118	71.08	2750	-38.91	20240122	982	71.08	20241118	2255	-25.50	20240603	382	339.79	20240411	0.01	N	096690	2500	836 억	108477	N	N	N	00	N
37	20241224	130751	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1685	-13	5	-0.77	58389115	34775	27.28	1641	1700	1641	2205	1189	1698	1679.05	0.32	0	-2311	1784	1741	1687	1644	1590	1714	1617	837	507	2500	1050	1	1	33477189	564	-4.22	0.34	12	0.10	-399.00	4894.00	3000	20231218	-43.83	982	20241118	71.59	2750	-38.73	20240122	982	71.59	20241118	2255	-25.28	20240603	382	341.10	20240411	0.01	N	096690	2500	836 억	108477	N	N	N	00	N
38	20241224	120750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1693	-5	5	-0.29	39817114	23784	18.66	1641	1700	1641	2205	1189	1698	1674.11	0.32	0	-1242	1784	1741	1687	1644	1590	1714	1617	837	507	2500	1050	1	1	33477189	567	-4.24	0.35	12	0.07	-399.00	4894.00	3000	20231218	-43.57	982	20241118	72.40	2750	-38.44	20240122	982	72.40	20241118	2255	-24.92	20240603	382	343.19	20240411	0.01	N	096690	2500	836 억	108477	N	N	N	00	N
39	20241224	110752	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1695	-3	5	-0.18	34440994	20614	16.17	1641	1700	1641	2205	1189	1698	1670.76	0.32	0	-628	1784	1741	1687	1644	1590	1714	1617	837	507	2500	1050	1	1	33477189	567	-4.25	0.35	12	0.06	-399.00	4894.00	3000	20231218	-43.50	982	20241118	72.61	2750	-38.36	20240122	982	72.61	20241118	2255	-24.83	20240603	382	343.72	20240411	0.01	N	096690	2500	836 억	108477	N	N	N	00	N
40	20241224	100751	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1685	-13	5	-0.77	33801095	20236	15.87	1641	1700	1641	2205	1189	1698	1670.34	0.32	0	-553	1784	1741	1687	1644	1590	1714	1617	837	507	2500	1050	1	1	33477189	564	-4.22	0.34	12	0.06	-399.00	4894.00	3000	20231218	-43.83	982	20241118	71.59	2750	-38.73	20240122	982	71.59	20241118	2255	-25.28	20240603	382	341.10	20240411	0.01	N	096690	2500	836 억	108477	N	N	N	00	N
41	20241224	090754	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1657	-41	5	-2.41	9894804	6026	4.73	1641	1677	1641	2205	1189	1698	1642.02	0.32	0	675	1784	1741	1687	1644	1590	1714	1617	837	507	2500	1050	1	1	33477189	555	-4.15	0.34	12	0.02	-399.00	4894.00	3000	20231218	-44.77	982	20241118	68.74	2750	-39.75	20240122	982	68.74	20241118	2255	-26.52	20240603	382	333.77	20240411	0.01	N	096690	2500	836 억	108477	N	N	N	00	N
42	20241223	160745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1698	-6	5	-0.35	212396525	126460	285.30	1730	1730	1633	2215	1193	1704	1679.50	0.34	0	-3426	1770	1737	1706	1673	1642	1753	1689	837	511	2500	1050	1	1	33477189	568	-4.26	0.35	12	0.38	-399.00	4894.00	3000	20231218	-43.40	982	20241118	72.91	2750	-38.25	20240122	982	72.91	20241118	2255	-24.70	20240603	382	344.50	20240411	0.01	N	096690	2500	836 억	112376	N	N	N	00	N
43	20241223	150750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1670	-34	5	-2.00	183101046	108902	245.68	1730	1730	1633	2215	1193	1704	1681.34	0.34	0	-2259	1770	1737	1706	1673	1642	1753	1689	837	511	2500	1050	1	1	33477189	559	-4.19	0.34	12	0.33	-399.00	4894.00	3000	20231218	-44.33	982	20241118	70.06	2750	-39.27	20240122	982	70.06	20241118	2255	-25.94	20240603	382	337.17	20240411	0.01	N	096690	2500	836 억	112376	N	N	N	00	N
44	20241223	140744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1690	-14	5	-0.82	117402918	69959	157.83	1730	1730	1633	2215	1193	1704	1678.17	0.34	0	-390	1770	1737	1706	1673	1642	1753	1689	837	511	2500	1050	1	1	33477189	566	-4.24	0.35	12	0.21	-399.00	4894.00	3000	20231218	-43.67	982	20241118	72.10	2750	-38.55	20240122	982	72.10	20241118	2255	-25.06	20240603	382	342.41	20240411	0.01	N	096690	2500	836 억	112376	N	N	N	00	N
45	20241223	130744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1677	-27	5	-1.58	93988070	56011	126.36	1730	1730	1633	2215	1193	1704	1678.03	0.34	0	1262	1770	1737	1706	1673	1642	1753	1689	837	511	2500	1050	1	1	33477189	561	-4.20	0.34	12	0.17	-399.00	4894.00	3000	20231218	-44.10	982	20241118	70.77	2750	-39.02	20240122	982	70.77	20241118	2255	-25.63	20240603	382	339.01	20240411	0.01	N	096690	2500	836 억	112376	N	N	N	00	N
46	20241223	120746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1660	-44	5	-2.58	84188023	50145	113.13	1730	1730	1633	2215	1193	1704	1678.89	0.34	0	1347	1770	1737	1706	1673	1642	1753	1689	837	511	2500	1050	1	1	33477189	556	-4.16	0.34	12	0.15	-399.00	4894.00	3000	20231218	-44.67	982	20241118	69.04	2750	-39.64	20240122	982	69.04	20241118	2255	-26.39	20240603	382	334.55	20240411	0.01	N	096690	2500	836 억	112376	N	N	N	00	N
47	20241223	110745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1709	5	2	0.29	32684922	19242	43.41	1730	1730	1681	2215	1193	1704	1698.62	0.34	0	-1087	1770	1737	1706	1673	1642	1753	1689	837	511	2500	1050	1	1	33477189	572	-4.28	0.35	12	0.06	-399.00	4894.00	3000	20231218	-43.03	982	20241118	74.03	2750	-37.85	20240122	982	74.03	20241118	2255	-24.21	20240603	382	347.38	20240411	0.01	N	096690	2500	836 억	112376	N	N	N	00	N
48	20241223	100740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1709	5	2	0.29	5855651	3464	7.81	1730	1730	1681	2215	1193	1704	1690.43	0.34	0	-139	1770	1737	1706	1673	1642	1753	1689	837	511	2500	1050	1	1	33477189	572	-4.28	0.35	12	0.01	-399.00	4894.00	3000	20231218	-43.03	982	20241118	74.03	2750	-37.85	20240122	982	74.03	20241118	2255	-24.21	20240603	382	347.38	20240411	0.01	N	096690	2500	836 억	112376	N	N	N	00	N
49	20241223	090744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1729	25	2	1.47	86493	50	0.11	1730	1730	1729	2215	1193	1704	1729.86	0.34	0	0	1770	1737	1706	1673	1642	1753	1689	837	511	2500	1050	1	1	33477189	579	-4.33	0.35	12	0.00	-399.00	4894.00	3000	20231218	-42.37	982	20241118	76.07	2750	-37.13	20240122	982	76.07	20241118	2255	-23.33	20240603	382	352.62	20240411	0.01	N	096690	2500	836 억	112376	N	N	N	00	N
50	20241220	160740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1704	1	2	0.06	75220436	44226	94.05	1703	1739	1675	2210	1193	1703	1700.82	0.34	0	-2319	1797	1749	1702	1654	1607	1726	1631	837	507	2500	1050	1	1	33477189	570	-4.27	0.35	12	0.13	-399.00	4894.00	3000	20231218	-43.20	982	20241118	73.52	2750	-38.04	20240122	982	73.52	20241118	2255	-24.43	20240603	382	346.07	20240411	0.01	N	096690	2500	836 억	114695	N	N	N	00	N
51	20241220	150744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1705	2	2	0.12	66788840	39249	83.47	1703	1739	1675	2210	1193	1703	1701.67	0.34	0	-2319	1797	1749	1702	1654	1607	1726	1631	837	507	2500	1050	1	1	33477189	571	-4.27	0.35	12	0.12	-399.00	4894.00	3000	20231218	-43.17	982	20241118	73.63	2750	-38.00	20240122	982	73.63	20241118	2255	-24.39	20240603	382	346.34	20240411	0.01	N	096690	2500	836 억	114695	N	N	N	00	N
52	20241220	140742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1710	7	2	0.41	57882981	34021	72.35	1703	1739	1675	2210	1193	1703	1701.39	0.34	0	-1143	1797	1749	1702	1654	1607	1726	1631	837	507	2500	1050	1	1	33477189	572	-4.29	0.35	12	0.10	-399.00	4894.00	3000	20231218	-43.00	982	20241118	74.13	2750	-37.82	20240122	982	74.13	20241118	2255	-24.17	20240603	382	347.64	20240411	0.01	N	096690	2500	836 억	114695	N	N	N	00	N
53	20241220	130741	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1695	-8	5	-0.47	40998846	24111	51.28	1703	1739	1675	2210	1193	1703	1700.42	0.34	0	-280	1797	1749	1702	1654	1607	1726	1631	837	507	2500	1050	1	1	33477189	567	-4.25	0.35	12	0.07	-399.00	4894.00	3000	20231218	-43.50	982	20241118	72.61	2750	-38.36	20240122	982	72.61	20241118	2255	-24.83	20240603	382	343.72	20240411	0.01	N	096690	2500	836 억	114695	N	N	N	00	N
54	20241220	120740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1703	0	3	0.00	40597837	23875	50.77	1703	1739	1675	2210	1193	1703	1700.43	0.34	0	-237	1797	1749	1702	1654	1607	1726	1631	837	507	2500	1050	1	1	33477189	570	-4.27	0.35	12	0.07	-399.00	4894.00	3000	20231218	-43.23	982	20241118	73.42	2750	-38.07	20240122	982	73.42	20241118	2255	-24.48	20240603	382	345.81	20240411	0.01	N	096690	2500	836 억	114695	N	N	N	00	N
55	20241220	110740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1700	-3	5	-0.18	26189834	15365	32.68	1703	1739	1675	2210	1193	1703	1704.51	0.34	0	-309	1797	1749	1702	1654	1607	1726	1631	837	507	2500	1050	1	1	33477189	569	-4.26	0.35	12	0.05	-399.00	4894.00	3000	20231218	-43.33	982	20241118	73.12	2750	-38.18	20240122	982	73.12	20241118	2255	-24.61	20240603	382	345.03	20240411	0.01	N	096690	2500	836 억	114695	N	N	N	00	N
56	20241220	100741	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1687	-16	5	-0.94	26130411	15330	32.60	1703	1739	1675	2210	1193	1703	1704.53	0.34	0	-309	1797	1749	1702	1654	1607	1726	1631	837	507	2500	1050	1	1	33477189	565	-4.23	0.34	12	0.05	-399.00	4894.00	3000	20231218	-43.77	982	20241118	71.79	2750	-38.65	20240122	982	71.79	20241118	2255	-25.19	20240603	382	341.62	20240411	0.01	N	096690	2500	836 억	114695	N	N	N	00	N
57	20241220	090742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1703	0	3	0.00	11128954	6525	13.88	1703	1739	1703	2210	1193	1703	1705.59	0.34	0	-26	1797	1749	1702	1654	1607	1726	1631	837	507	2500	1050	1	1	33477189	570	-4.27	0.35	12	0.02	-399.00	4894.00	3000	20231218	-43.23	982	20241118	73.42	2750	-38.07	20240122	982	73.42	20241118	2255	-24.48	20240603	382	345.81	20240411	0.01	N	096690	2500	836 억	114695	N	N	N	00	N
58	20241219	160739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1703	-3	5	-0.18	80456682	47019	71.16	1706	1750	1655	2215	1195	1706	1711.15	0.34	0	1501	1795	1750	1701	1656	1607	1773	1679	837	509	2500	1050	1	1	33477189	570	-4.27	0.35	12	0.14	-399.00	4894.00	3000	20231218	-43.23	982	20241118	73.42	2750	-38.07	20240122	982	73.42	20241118	2255	-24.48	20240603	382	345.81	20240411	0.01	N	096690	2500	836 억	113133	N	N	N	00	N
59	20241219	150738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1702	-4	5	-0.23	73628437	43009	65.09	1706	1750	1655	2215	1195	1706	1711.93	0.34	0	1803	1795	1750	1701	1656	1607	1773	1679	837	509	2500	1050	1	1	33477189	570	-4.27	0.35	12	0.13	-399.00	4894.00	3000	20231218	-43.27	982	20241118	73.32	2750	-38.11	20240122	982	73.32	20241118	2255	-24.52	20240603	382	345.55	20240411	0.01	N	096690	2500	836 억	113133	N	N	N	00	N
60	20241219	140739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1710	4	2	0.23	71124465	41537	62.86	1706	1750	1655	2215	1195	1706	1712.32	0.34	0	2183	1795	1750	1701	1656	1607	1773	1679	837	509	2500	1050	1	1	33477189	572	-4.29	0.35	12	0.12	-399.00	4894.00	3000	20231218	-43.00	982	20241118	74.13	2750	-37.82	20240122	982	74.13	20241118	2255	-24.17	20240603	382	347.64	20240411	0.01	N	096690	2500	836 억	113133	N	N	N	00	N
61	20241219	130737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1727	21	2	1.23	68946537	40266	60.94	1706	1750	1655	2215	1195	1706	1712.28	0.34	0	2269	1795	1750	1701	1656	1607	1773	1679	837	509	2500	1050	1	1	33477189	578	-4.33	0.35	12	0.12	-399.00	4894.00	3000	20231218	-42.43	982	20241118	75.87	2750	-37.20	20240122	982	75.87	20241118	2255	-23.41	20240603	382	352.09	20240411	0.01	N	096690	2500	836 억	113133	N	N	N	00	N
62	20241219	120740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1729	23	2	1.35	59822900	34972	52.93	1706	1750	1655	2215	1195	1706	1710.59	0.34	0	2279	1795	1750	1701	1656	1607	1773	1679	837	509	2500	1050	1	1	33477189	579	-4.33	0.35	12	0.10	-399.00	4894.00	3000	20231218	-42.37	982	20241118	76.07	2750	-37.13	20240122	982	76.07	20241118	2255	-23.33	20240603	382	352.62	20240411	0.01	N	096690	2500	836 억	113133	N	N	N	00	N
63	20241219	110738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1726	20	2	1.17	45401269	26633	40.31	1706	1750	1655	2215	1195	1706	1704.70	0.34	0	-2984	1795	1750	1701	1656	1607	1773	1679	837	509	2500	1050	1	1	33477189	578	-4.33	0.35	12	0.08	-399.00	4894.00	3000	20231218	-42.47	982	20241118	75.76	2750	-37.24	20240122	982	75.76	20241118	2255	-23.46	20240603	382	351.83	20240411	0.01	N	096690	2500	836 억	113133	N	N	N	00	N
64	20241219	100729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1731	25	2	1.47	39827850	23398	35.41	1706	1750	1655	2215	1195	1706	1702.19	0.34	0	-2313	1795	1750	1701	1656	1607	1773	1679	837	509	2500	1050	1	1	33477189	579	-4.34	0.35	12	0.07	-399.00	4894.00	3000	20231218	-42.30	982	20241118	76.27	2750	-37.05	20240122	982	76.27	20241118	2255	-23.24	20240603	382	353.14	20240411	0.01	N	096690	2500	836 억	113133	N	N	N	00	N
65	20241219	090740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1684	-22	5	-1.29	2904919	1737	2.63	1706	1706	1655	2215	1195	1706	1672.38	0.34	0	-806	1795	1750	1701	1656	1607	1773	1679	837	509	2500	1050	1	1	33477189	564	-4.22	0.34	12	0.01	-399.00	4894.00	3000	20231218	-43.87	982	20241118	71.49	2750	-38.76	20240122	982	71.49	20241118	2255	-25.32	20240603	382	340.84	20240411	0.01	N	096690	2500	836 억	113133	N	N	N	00	N
66	20241218	160734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1706	36	2	2.16	111014744	66061	52.24	1688	1746	1652	2170	1169	1670	1680.49	0.33	0	2498	1754	1711	1677	1634	1600	1695	1618	837	500	2500	1030	1	1	33477189	571	-4.28	0.35	12	0.20	-399.00	4894.00	3000	20231218	-43.13	982	20241118	73.73	2750	-37.96	20240122	982	73.73	20241118	2255	-24.35	20240603	382	346.60	20240411	0.01	N	096690	2500	836 억	110635	N	N	N	00	N
67	20241218	150739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1710	40	2	2.40	101377568	60417	47.78	1688	1746	1652	2170	1169	1670	1677.96	0.33	0	2730	1754	1711	1677	1634	1600	1695	1618	837	500	2500	1030	1	1	33477189	572	-4.29	0.35	12	0.18	-399.00	4894.00	3000	20231218	-43.00	982	20241118	74.13	2750	-37.82	20240122	982	74.13	20241118	2255	-24.17	20240603	382	347.64	20240411	0.01	N	096690	2500	836 억	110635	N	N	N	00	N
68	20241218	140736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1710	40	2	2.40	96066227	57316	45.32	1688	1746	1652	2170	1169	1670	1676.08	0.33	0	2801	1754	1711	1677	1634	1600	1695	1618	837	500	2500	1030	1	1	33477189	572	-4.29	0.35	12	0.17	-399.00	4894.00	3000	20231218	-43.00	982	20241118	74.13	2750	-37.82	20240122	982	74.13	20241118	2255	-24.17	20240603	382	347.64	20240411	0.01	N	096690	2500	836 억	110635	N	N	N	00	N
69	20241218	130738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1727	57	2	3.41	94329194	56302	44.52	1688	1746	1652	2170	1169	1670	1675.41	0.33	0	2270	1754	1711	1677	1634	1600	1695	1618	837	500	2500	1030	1	1	33477189	578	-4.33	0.35	12	0.17	-399.00	4894.00	3000	20231218	-42.43	982	20241118	75.87	2750	-37.20	20240122	982	75.87	20241118	2255	-23.41	20240603	382	352.09	20240411	0.01	N	096690	2500	836 억	110635	N	N	N	00	N
70	20241218	120729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1730	60	2	3.59	88905158	53148	42.03	1688	1746	1652	2170	1169	1670	1672.78	0.33	0	2416	1754	1711	1677	1634	1600	1695	1618	837	500	2500	1030	1	1	33477189	579	-4.34	0.35	12	0.16	-399.00	4894.00	3000	20231218	-42.33	982	20241118	76.17	2750	-37.09	20240122	982	76.17	20241118	2255	-23.28	20240603	382	352.88	20240411	0.01	N	096690	2500	836 억	110635	N	N	N	00	N
71	20241218	110737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1730	60	2	3.59	84327311	50500	39.93	1688	1746	1652	2170	1169	1670	1669.85	0.33	0	2620	1754	1711	1677	1634	1600	1695	1618	837	500	2500	1030	1	1	33477189	579	-4.34	0.35	12	0.15	-399.00	4894.00	3000	20231218	-42.33	982	20241118	76.17	2750	-37.09	20240122	982	76.17	20241118	2255	-23.28	20240603	382	352.88	20240411	0.01	N	096690	2500	836 억	110635	N	N	N	00	N
72	20241218	100738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1686	16	2	0.96	68870951	41420	32.75	1688	1688	1652	2170	1169	1670	1662.75	0.33	0	2344	1754	1711	1677	1634	1600	1695	1618	837	500	2500	1030	1	1	33477189	564	-4.23	0.34	12	0.12	-399.00	4894.00	3000	20231218	-43.80	982	20241118	71.69	2750	-38.69	20240122	982	71.69	20241118	2255	-25.23	20240603	382	341.36	20240411	0.01	N	096690	2500	836 억	110635	N	N	N	00	N
73	20241218	090739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1675	5	2	0.30	2075697	1239	0.98	1688	1688	1675	2170	1169	1670	1675.30	0.33	0	-20	1754	1711	1677	1634	1600	1695	1618	837	500	2500	1030	1	1	33477189	561	-4.20	0.34	12	0.00	-399.00	4894.00	3000	20231218	-44.17	982	20241118	70.57	2750	-39.09	20240122	982	70.57	20241118	2255	-25.72	20240603	382	338.48	20240411	0.01	N	096690	2500	836 억	110635	N	N	N	00	N
74	20241217	160733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1670	-50	5	-2.91	212658200	126283	145.54	1720	1720	1643	2235	1204	1720	1683.99	0.34	0	-4383	1836	1778	1741	1683	1646	1759	1664	837	515	2500	1060	1	1	33477189	559	-4.19	0.34	12	0.38	-399.00	4894.00	3000	20231218	-44.33	982	20241118	70.06	2750	-39.27	20240122	982	70.06	20241118	2255	-25.94	20240603	382	337.17	20240411	0.01	N	096690	2500	836 억	115018	N	N	N	00	N
75	20241217	150736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1669	-51	5	-2.97	187622790	111295	128.26	1720	1720	1643	2235	1204	1720	1685.82	0.34	0	-4888	1836	1778	1741	1683	1646	1759	1664	837	515	2500	1060	1	1	33477189	559	-4.18	0.34	12	0.33	-399.00	4894.00	3000	20231218	-44.37	982	20241118	69.96	2750	-39.31	20240122	982	69.96	20241118	2255	-25.99	20240603	382	336.91	20240411	0.01	N	096690	2500	836 억	115018	N	N	N	00	N
76	20241217	140730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1678	-42	5	-2.44	140398707	83194	95.88	1720	1720	1643	2235	1204	1720	1687.61	0.34	0	-3977	1836	1778	1741	1683	1646	1759	1664	837	515	2500	1060	1	1	33477189	562	-4.21	0.34	12	0.25	-399.00	4894.00	3000	20231218	-44.07	982	20241118	70.88	2750	-38.98	20240122	982	70.88	20241118	2255	-25.59	20240603	382	339.27	20240411	0.01	N	096690	2500	836 억	115018	N	N	N	00	N
77	20241217	130724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1687	-33	5	-1.92	95087097	55998	64.54	1720	1720	1679	2235	1204	1720	1698.04	0.34	0	-4236	1836	1778	1741	1683	1646	1759	1664	837	515	2500	1060	1	1	33477189	565	-4.23	0.34	12	0.17	-399.00	4894.00	3000	20231218	-43.77	982	20241118	71.79	2750	-38.65	20240122	982	71.79	20241118	2255	-25.19	20240603	382	341.62	20240411	0.01	N	096690	2500	836 억	115018	N	N	N	00	N
78	20241217	120718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1705	-15	5	-0.87	56553363	33174	38.23	1720	1720	1698	2235	1204	1720	1704.75	0.34	0	-3289	1836	1778	1741	1683	1646	1759	1664	837	515	2500	1060	1	1	33477189	571	-4.27	0.35	12	0.10	-399.00	4894.00	3000	20231218	-43.17	982	20241118	73.63	2750	-38.00	20240122	982	73.63	20241118	2255	-24.39	20240603	382	346.34	20240411	0.01	N	096690	2500	836 억	115018	N	N	N	00	N
79	20241217	110721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1701	-19	5	-1.10	43899699	25737	29.66	1720	1720	1699	2235	1204	1720	1705.70	0.34	0	-2953	1836	1778	1741	1683	1646	1759	1664	837	515	2500	1060	1	1	33477189	569	-4.26	0.35	12	0.08	-399.00	4894.00	3000	20231218	-43.30	982	20241118	73.22	2750	-38.15	20240122	982	73.22	20241118	2255	-24.57	20240603	382	345.29	20240411	0.01	N	096690	2500	836 억	115018	N	N	N	00	N
80	20241217	100727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1710	-10	5	-0.58	20537804	12003	13.83	1720	1720	1700	2235	1204	1720	1711.06	0.34	0	-2270	1836	1778	1741	1683	1646	1759	1664	837	515	2500	1060	1	1	33477189	572	-4.29	0.35	12	0.04	-399.00	4894.00	3000	20231218	-43.00	982	20241118	74.13	2750	-37.82	20240122	982	74.13	20241118	2255	-24.17	20240603	382	347.64	20240411	0.01	N	096690	2500	836 억	115018	N	N	N	00	N
81	20241217	090734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1719	-1	5	-0.06	362722	211	0.24	1720	1720	1714	2235	1204	1720	1719.06	0.34	0	-51	1836	1778	1741	1683	1646	1759	1664	837	515	2500	1060	1	1	33477189	575	-4.31	0.35	12	0.00	-399.00	4894.00	3000	20231218	-42.70	982	20241118	75.05	2750	-37.49	20240122	982	75.05	20241118	2255	-23.77	20240603	382	350.00	20240411	0.01	N	096690	2500	836 억	115018	N	N	N	00	N
82	20241216	160726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1720	-23	5	-1.32	149157642	86424	151.01	1743	1799	1704	2265	1221	1743	1725.88	0.36	0	-6422	1824	1783	1737	1696	1650	1804	1717	837	522	2500	1080	1	1	33477189	576	-4.31	0.35	12	0.26	-399.00	4894.00	3000	20231218	-42.67	982	20241118	75.15	2750	-37.45	20240122	982	75.15	20241118	2255	-23.73	20240603	382	350.26	20240411	0.01	N	096690	2500	836 억	121440	N	N	N	00	N
83	20241216	150735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1712	-31	5	-1.78	136581572	79094	138.21	1743	1799	1704	2265	1221	1743	1726.83	0.36	0	-6236	1824	1783	1737	1696	1650	1804	1717	837	522	2500	1080	1	1	33477189	573	-4.29	0.35	12	0.24	-399.00	4894.00	3000	20231218	-42.93	982	20241118	74.34	2750	-37.75	20240122	982	74.34	20241118	2255	-24.08	20240603	382	348.17	20240411	0.01	N	096690	2500	836 억	121440	N	N	N	00	N
84	20241216	140734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1713	-30	5	-1.72	118510971	68546	119.77	1743	1799	1704	2265	1221	1743	1728.93	0.36	0	-5500	1824	1783	1737	1696	1650	1804	1717	837	522	2500	1080	1	1	33477189	573	-4.29	0.35	12	0.20	-399.00	4894.00	3000	20231218	-42.90	982	20241118	74.44	2750	-37.71	20240122	982	74.44	20241118	2255	-24.04	20240603	382	348.43	20240411	0.01	N	096690	2500	836 억	121440	N	N	N	00	N
85	20241216	130735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1713	-30	5	-1.72	100237537	57860	101.10	1743	1799	1704	2265	1221	1743	1732.42	0.36	0	-4881	1824	1783	1737	1696	1650	1804	1717	837	522	2500	1080	1	1	33477189	573	-4.29	0.35	12	0.17	-399.00	4894.00	3000	20231218	-42.90	982	20241118	74.44	2750	-37.71	20240122	982	74.44	20241118	2255	-24.04	20240603	382	348.43	20240411	0.01	N	096690	2500	836 억	121440	N	N	N	00	N
86	20241216	120735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1734	-9	5	-0.52	65881401	37833	66.11	1743	1799	1721	2265	1221	1743	1741.37	0.36	0	-4425	1824	1783	1737	1696	1650	1804	1717	837	522	2500	1080	1	1	33477189	580	-4.35	0.35	12	0.11	-399.00	4894.00	3000	20231218	-42.20	982	20241118	76.58	2750	-36.95	20240122	982	76.58	20241118	2255	-23.10	20240603	382	353.93	20240411	0.01	N	096690	2500	836 억	121440	N	N	N	00	N
87	20241216	110733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1737	-6	5	-0.34	50457538	28923	50.54	1743	1799	1730	2265	1221	1743	1744.55	0.36	0	-2708	1824	1783	1737	1696	1650	1804	1717	837	522	2500	1080	1	1	33477189	581	-4.35	0.35	12	0.09	-399.00	4894.00	3000	20231218	-42.10	982	20241118	76.88	2750	-36.84	20240122	982	76.88	20241118	2255	-22.97	20240603	382	354.71	20240411	0.01	N	096690	2500	836 억	121440	N	N	N	00	N
88	20241216	100735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1731	-12	5	-0.69	24630655	14067	24.58	1743	1799	1730	2265	1221	1743	1750.95	0.36	0	-927	1824	1783	1737	1696	1650	1804	1717	837	522	2500	1080	1	1	33477189	579	-4.34	0.35	12	0.04	-399.00	4894.00	3000	20231218	-42.30	982	20241118	76.27	2750	-37.05	20240122	982	76.27	20241118	2255	-23.24	20240603	382	353.14	20240411	0.01	N	096690	2500	836 억	121440	N	N	N	00	N
89	20241216	090735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1792	49	2	2.81	754359	421	0.74	1743	1799	1743	2265	1221	1743	1791.83	0.36	0	-24	1824	1783	1737	1696	1650	1804	1717	837	522	2500	1080	1	1	33477189	600	-4.49	0.37	12	0.00	-399.00	4894.00	3000	20231218	-40.27	982	20241118	82.48	2750	-34.84	20240122	982	82.48	20241118	2255	-20.53	20240603	382	369.11	20240411	0.01	N	096690	2500	836 억	121440	N	N	N	00	N
90	20241213	160727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1743	13	2	0.75	98082559	57114	33.96	1715	1778	1691	2245	1211	1730	1717.30	0.36	0	-291	1857	1793	1736	1672	1615	1825	1704	837	515	2500	1070	1	1	33477189	584	-4.37	0.36	12	0.17	-399.00	4894.00	3000	20231218	-41.90	982	20241118	77.49	2750	-36.62	20240122	982	77.49	20241118	2255	-22.71	20240603	382	356.28	20240411	0.01	N	096690	2500	836 억	121731	N	N	N	00	N
91	20241213	150732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1744	14	2	0.81	94892723	55284	32.88	1715	1778	1691	2245	1211	1730	1716.46	0.36	0	-223	1857	1793	1736	1672	1615	1825	1704	837	515	2500	1070	1	1	33477189	584	-4.37	0.36	12	0.17	-399.00	4894.00	3000	20231218	-41.87	982	20241118	77.60	2750	-36.58	20240122	982	77.60	20241118	2255	-22.66	20240603	382	356.54	20240411	0.01	N	096690	2500	836 억	121731	N	N	N	00	N
92	20241213	140733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1738	8	2	0.46	93484050	54472	32.39	1715	1778	1691	2245	1211	1730	1716.19	0.36	0	-213	1857	1793	1736	1672	1615	1825	1704	837	515	2500	1070	1	1	33477189	582	-4.36	0.36	12	0.16	-399.00	4894.00	3000	20231218	-42.07	982	20241118	76.99	2750	-36.80	20240122	982	76.99	20241118	2255	-22.93	20240603	382	354.97	20240411	0.01	N	096690	2500	836 억	121731	N	N	N	00	N
93	20241213	130733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1740	10	2	0.58	89065396	51936	30.88	1715	1778	1691	2245	1211	1730	1714.91	0.36	0	717	1857	1793	1736	1672	1615	1825	1704	837	515	2500	1070	1	1	33477189	583	-4.36	0.36	12	0.16	-399.00	4894.00	3000	20231218	-42.00	982	20241118	77.19	2750	-36.73	20240122	982	77.19	20241118	2255	-22.84	20240603	382	355.50	20240411	0.01	N	096690	2500	836 억	121731	N	N	N	00	N
94	20241213	120734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1738	8	2	0.46	71040502	41592	24.73	1715	1778	1691	2245	1211	1730	1708.03	0.36	0	3082	1857	1793	1736	1672	1615	1825	1704	837	515	2500	1070	1	1	33477189	582	-4.36	0.36	12	0.12	-399.00	4894.00	3000	20231218	-42.07	982	20241118	76.99	2750	-36.80	20240122	982	76.99	20241118	2255	-22.93	20240603	382	354.97	20240411	0.01	N	096690	2500	836 억	121731	N	N	N	00	N
95	20241213	110731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1729	-1	5	-0.06	68997696	40416	24.03	1715	1778	1691	2245	1211	1730	1707.19	0.36	0	3144	1857	1793	1736	1672	1615	1825	1704	837	515	2500	1070	1	1	33477189	579	-4.33	0.35	12	0.12	-399.00	4894.00	3000	20231218	-42.37	982	20241118	76.07	2750	-37.13	20240122	982	76.07	20241118	2255	-23.33	20240603	382	352.62	20240411	0.01	N	096690	2500	836 억	121731	N	N	N	00	N
96	20241213	100726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1695	-35	5	-2.02	34314835	20047	11.92	1715	1778	1693	2245	1211	1730	1711.72	0.36	0	210	1857	1793	1736	1672	1615	1825	1704	837	515	2500	1070	1	1	33477189	567	-4.25	0.35	12	0.06	-399.00	4894.00	3000	20231218	-43.50	982	20241118	72.61	2750	-38.36	20240122	982	72.61	20241118	2255	-24.83	20240603	382	343.72	20240411	0.01	N	096690	2500	836 억	121731	N	N	N	00	N
97	20241213	090733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1778	48	2	2.77	14752139	8580	5.10	1715	1778	1701	2245	1211	1730	1719.36	0.36	0	694	1857	1793	1736	1672	1615	1825	1704	837	515	2500	1070	1	1	33477189	595	-4.46	0.36	12	0.03	-399.00	4894.00	3000	20231218	-40.73	982	20241118	81.06	2750	-35.35	20240122	982	81.06	20241118	2255	-21.15	20240603	382	365.45	20240411	0.01	N	096690	2500	836 억	121731	N	N	N	00	N
98	20241212	160735	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1730	33	2	1.94	287566734	167087	47.33	1697	1800	1679	2205	1188	1697	1721.06	0.39	0	-8638	1814	1755	1651	1592	1488	1785	1622	837	508	2500	1050	1	1	33477189	579	-4.34	0.35	12	0.50	-399.00	4894.00	3000	20231218	-42.33	982	20241118	76.17	2750	-37.09	20240122	982	76.17	20241118	2255	-23.28	20240603	382	352.88	20240411	0.01	N	096690	2500	836 억	130080	N	N	N	01	N
99	20241212	150728	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1704	7	2	0.41	281601260	163610	46.34	1697	1800	1679	2205	1188	1697	1721.17	0.39	0	-8339	1814	1755	1651	1592	1488	1785	1622	837	508	2500	1050	1	1	33477189	570	-4.27	0.35	12	0.49	-399.00	4894.00	3000	20231218	-43.20	982	20241118	73.52	2750	-38.04	20240122	982	73.52	20241118	2255	-24.43	20240603	382	346.07	20240411	0.01	N	096690	2500	836 억	130080	N	N	N	01	N
100	20241212	140727	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1702	5	2	0.29	244046824	141497	40.08	1697	1800	1679	2205	1188	1697	1724.75	0.39	0	-8788	1814	1755	1651	1592	1488	1785	1622	837	508	2500	1050	1	1	33477189	570	-4.27	0.35	12	0.42	-399.00	4894.00	3000	20231218	-43.27	982	20241118	73.32	2750	-38.11	20240122	982	73.32	20241118	2255	-24.52	20240603	382	345.55	20240411	0.01	N	096690	2500	836 억	130080	N	N	N	01	N
101	20241212	130723	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1721	24	2	1.41	211172839	122261	34.63	1697	1800	1679	2205	1188	1697	1727.23	0.39	0	-6326	1814	1755	1651	1592	1488	1785	1622	837	508	2500	1050	1	1	33477189	576	-4.31	0.35	12	0.37	-399.00	4894.00	3000	20231218	-42.63	982	20241118	75.25	2750	-37.42	20240122	982	75.25	20241118	2255	-23.68	20240603	382	350.52	20240411	0.01	N	096690	2500	836 억	130080	N	N	N	01	N
102	20241212	120712	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1730	33	2	1.94	201783183	116808	33.09	1697	1800	1679	2205	1188	1697	1727.48	0.39	0	-5660	1814	1755	1651	1592	1488	1785	1622	837	508	2500	1050	1	1	33477189	579	-4.34	0.35	12	0.35	-399.00	4894.00	3000	20231218	-42.33	982	20241118	76.17	2750	-37.09	20240122	982	76.17	20241118	2255	-23.28	20240603	382	352.88	20240411	0.01	N	096690	2500	836 억	130080	N	N	N	01	N
103	20241212	110723	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1679	-18	5	-1.06	172753883	99692	28.24	1697	1800	1679	2205	1188	1697	1732.88	0.39	0	-5615	1814	1755	1651	1592	1488	1785	1622	837	508	2500	1050	1	1	33477189	562	-4.21	0.34	12	0.30	-399.00	4894.00	3000	20231218	-44.03	982	20241118	70.98	2750	-38.95	20240122	982	70.98	20241118	2255	-25.54	20240603	382	339.53	20240411	0.01	N	096690	2500	836 억	130080	N	N	N	01	N
104	20241212	100722	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1742	45	2	2.65	142548567	81972	23.22	1697	1800	1695	2205	1188	1697	1738.99	0.39	0	-2680	1814	1755	1651	1592	1488	1785	1622	837	508	2500	1050	1	1	33477189	583	-4.37	0.36	12	0.24	-399.00	4894.00	3000	20231218	-41.93	982	20241118	77.39	2750	-36.65	20240122	982	77.39	20241118	2255	-22.75	20240603	382	356.02	20240411	0.01	N	096690	2500	836 억	130080	N	N	N	01	N
105	20241212	090728	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1731	34	2	2.00	10981201	6440	1.82	1697	1731	1697	2205	1188	1697	1705.16	0.39	0	-2808	1814	1755	1651	1592	1488	1785	1622	837	508	2500	1050	1	1	33477189	579	-4.34	0.35	12	0.02	-399.00	4894.00	3000	20231218	-42.30	982	20241118	76.27	2750	-37.05	20240122	982	76.27	20241118	2255	-23.24	20240603	382	353.14	20240411	0.01	N	096690	2500	836 억	130080	N	N	N	01	N
106	20241211	160720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1697	137	2	8.78	588762599	352782	169.99	1556	1710	1547	2025	1092	1560	1668.90	0.37	0	8176	1666	1612	1536	1482	1406	1640	1510	837	465	2500	960	1	1	33477189	568	-4.25	0.35	12	1.05	-399.00	4894.00	3000	20231218	-43.43	982	20241118	72.81	2750	-38.29	20240122	982	72.81	20241118	2255	-24.75	20240603	382	344.24	20240411	0.01	N	096690	2500	836 억	124109	N	N	N	00	N
107	20241211	150629	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1697	137	2	8.78	571955439	342876	165.21	1556	1710	1547	2025	1092	1560	1668.11	0.37	0	8178	1666	1612	1536	1482	1406	1640	1510	837	465	2500	960	1	1	33477189	568	-4.25	0.35	12	1.02	-399.00	4894.00	3000	20231218	-43.43	982	20241118	72.81	2750	-38.29	20240122	982	72.81	20241118	2255	-24.75	20240603	382	344.24	20240411	0.01	N	096690	2500	836 억	124109	N	N	N	00	N
108	20241211	140727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1694	134	2	8.59	546699474	327938	158.01	1556	1710	1547	2025	1092	1560	1667.08	0.37	0	8833	1666	1612	1536	1482	1406	1640	1510	837	465	2500	960	1	1	33477189	567	-4.25	0.35	12	0.98	-399.00	4894.00	3000	20231218	-43.53	982	20241118	72.51	2750	-38.40	20240122	982	72.51	20241118	2255	-24.88	20240603	382	343.46	20240411	0.01	N	096690	2500	836 억	124109	N	N	N	00	N
109	20241211	130729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1697	137	2	8.78	422174557	254767	122.76	1556	1697	1547	2025	1092	1560	1657.10	0.37	0	5403	1666	1612	1536	1482	1406	1640	1510	837	465	2500	960	1	1	33477189	568	-4.25	0.35	12	0.76	-399.00	4894.00	3000	20231218	-43.43	982	20241118	72.81	2750	-38.29	20240122	982	72.81	20241118	2255	-24.75	20240603	382	344.24	20240411	0.01	N	096690	2500	836 억	124109	N	N	N	00	N
110	20241211	120730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1690	130	2	8.33	318275371	193081	93.03	1556	1690	1547	2025	1092	1560	1648.40	0.37	0	2983	1666	1612	1536	1482	1406	1640	1510	837	465	2500	960	1	1	33477189	566	-4.24	0.35	12	0.58	-399.00	4894.00	3000	20231218	-43.67	982	20241118	72.10	2750	-38.55	20240122	982	72.10	20241118	2255	-25.06	20240603	382	342.41	20240411	0.01	N	096690	2500	836 억	124109	N	N	N	00	N
111	20241211	110726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1675	115	2	7.37	203627015	124489	59.98	1556	1686	1547	2025	1092	1560	1635.70	0.37	0	5309	1666	1612	1536	1482	1406	1640	1510	837	465	2500	960	1	1	33477189	561	-4.20	0.34	12	0.37	-399.00	4894.00	3000	20231218	-44.17	982	20241118	70.57	2750	-39.09	20240122	982	70.57	20241118	2255	-25.72	20240603	382	338.48	20240411	0.01	N	096690	2500	836 억	124109	N	N	N	00	N
112	20241211	100729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1664	104	2	6.67	147640871	90805	43.75	1556	1686	1547	2025	1092	1560	1625.91	0.37	0	1436	1666	1612	1536	1482	1406	1640	1510	837	465	2500	960	1	1	33477189	557	-4.17	0.34	12	0.27	-399.00	4894.00	3000	20231218	-44.53	982	20241118	69.45	2750	-39.49	20240122	982	69.45	20241118	2255	-26.21	20240603	382	335.60	20240411	0.01	N	096690	2500	836 억	124109	N	N	N	00	N
113	20241211	090732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1554	-6	5	-0.38	4169169	2689	1.30	1556	1556	1547	2025	1092	1560	1550.45	0.37	0	242	1666	1612	1536	1482	1406	1640	1510	837	465	2500	960	1	1	33477189	520	-3.89	0.32	12	0.01	-399.00	4894.00	3000	20231218	-48.20	982	20241118	58.25	2750	-43.49	20240122	982	58.25	20241118	2255	-31.09	20240603	382	306.81	20240411	0.01	N	096690	2500	836 억	124109	N	N	N	00	N
114	20241210	160722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1560	106	2	7.29	313951239	206003	347.83	1460	1590	1460	1890	1018	1454	1524.00	0.32	0	18492	1530	1492	1451	1413	1372	1511	1432	837	436	2500	900	1	1	33477189	522	-3.91	0.32	12	0.62	-399.00	4894.00	3000	20231218	-48.00	982	20241118	58.86	2750	-43.27	20240122	982	58.86	20241118	2255	-30.82	20240603	382	308.38	20240411	0.01	N	096690	2500	836 억	105932	N	N	N	00	N
115	20241210	150723	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1555	101	2	6.95	303680699	199395	336.67	1460	1590	1460	1890	1018	1454	1523.01	0.32	0	18253	1530	1492	1451	1413	1372	1511	1432	837	436	2500	900	1	1	33477189	521	-3.90	0.32	12	0.60	-399.00	4894.00	3000	20231218	-48.17	982	20241118	58.35	2750	-43.45	20240122	982	58.35	20241118	2255	-31.04	20240603	382	307.07	20240411	0.01	N	096690	2500	836 억	105932	N	N	N	00	N
116	20241210	140724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1587	133	2	9.15	239584325	158500	267.62	1460	1588	1460	1890	1018	1454	1511.57	0.32	0	17496	1530	1492	1451	1413	1372	1511	1432	837	436	2500	900	1	1	33477189	531	-3.98	0.32	12	0.47	-399.00	4894.00	3000	20231218	-47.10	982	20241118	61.61	2750	-42.29	20240122	982	61.61	20241118	2255	-29.62	20240603	382	315.45	20240411	0.01	N	096690	2500	836 억	105932	N	N	N	00	N
117	20241210	130723	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1518	64	2	4.40	161657928	107812	182.03	1460	1518	1460	1890	1018	1454	1499.44	0.32	0	7164	1530	1492	1451	1413	1372	1511	1432	837	436	2500	900	1	1	33477189	508	-3.80	0.31	12	0.32	-399.00	4894.00	3000	20231218	-49.40	982	20241118	54.58	2750	-44.80	20240122	982	54.58	20241118	2255	-32.68	20240603	382	297.38	20240411	0.01	N	096690	2500	836 억	105932	N	N	N	00	N
118	20241210	120723	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1517	63	2	4.33	156001769	104084	175.74	1460	1518	1460	1890	1018	1454	1498.81	0.32	0	7516	1530	1492	1451	1413	1372	1511	1432	837	436	2500	900	1	1	33477189	508	-3.80	0.31	12	0.31	-399.00	4894.00	3000	20231218	-49.43	982	20241118	54.48	2750	-44.84	20240122	982	54.48	20241118	2255	-32.73	20240603	382	297.12	20240411	0.01	N	096690	2500	836 억	105932	N	N	N	00	N
119	20241210	110722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1513	59	2	4.06	144063015	96208	162.44	1460	1514	1460	1890	1018	1454	1497.41	0.32	0	7572	1530	1492	1451	1413	1372	1511	1432	837	436	2500	900	1	1	33477189	507	-3.79	0.31	12	0.29	-399.00	4894.00	3000	20231218	-49.57	982	20241118	54.07	2750	-44.98	20240122	982	54.07	20241118	2255	-32.90	20240603	382	296.07	20240411	0.01	N	096690	2500	836 억	105932	N	N	N	00	N
120	20241210	100723	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1498	44	2	3.03	62163859	41801	70.58	1460	1500	1460	1890	1018	1454	1487.14	0.32	0	3425	1530	1492	1451	1413	1372	1511	1432	837	436	2500	900	1	1	33477189	501	-3.75	0.31	12	0.12	-399.00	4894.00	3000	20231218	-50.07	982	20241118	52.55	2750	-45.53	20240122	982	52.55	20241118	2255	-33.57	20240603	382	292.15	20240411	0.01	N	096690	2500	836 억	105932	N	N	N	00	N
121	20241210	090727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1474	20	2	1.38	1369380	931	1.57	1460	1474	1460	1890	1018	1454	1470.87	0.32	0	0	1530	1492	1451	1413	1372	1511	1432	837	436	2500	900	1	1	33477189	493	-3.69	0.30	12	0.00	-399.00	4894.00	3000	20231218	-50.87	982	20241118	50.10	2750	-46.40	20240122	982	50.10	20241118	2255	-34.63	20240603	382	285.86	20240411	0.01	N	096690	2500	836 억	105932	N	N	N	00	N
122	20241209	160720	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1454	14	2	0.97	84452943	58839	32.01	1440	1489	1410	1872	1008	1440	1435.27	0.33	0	-3032	1488	1464	1439	1415	1390	1476	1427	837	432	2500	890	1	1	33477189	487	-3.64	0.30	12	0.18	-399.00	4894.00	3000	20231218	-51.53	982	20241118	48.07	2750	-47.13	20240122	982	48.07	20241118	2255	-35.52	20240603	382	280.63	20240411	0.01	N	096690	2500	836 억	108964	N	N	N	01	N
123	20241209	150720	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1438	-2	5	-0.14	72539011	50603	27.53	1440	1489	1410	1872	1008	1440	1433.49	0.33	0	-3139	1488	1464	1439	1415	1390	1476	1427	837	432	2500	890	1	1	33477189	481	-3.60	0.29	12	0.15	-399.00	4894.00	3000	20231218	-52.07	982	20241118	46.44	2750	-47.71	20240122	982	46.44	20241118	2255	-36.23	20240603	382	276.44	20240411	0.01	N	096690	2500	836 억	108964	N	N	N	01	N
124	20241209	140722	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1439	-1	5	-0.07	64711484	45160	24.57	1440	1489	1410	1872	1008	1440	1432.94	0.33	0	-2885	1488	1464	1439	1415	1390	1476	1427	837	432	2500	890	1	1	33477189	482	-3.61	0.29	12	0.13	-399.00	4894.00	3000	20231218	-52.03	982	20241118	46.54	2750	-47.67	20240122	982	46.54	20241118	2255	-36.19	20240603	382	276.70	20240411	0.01	N	096690	2500	836 억	108964	N	N	N	01	N
125	20241209	130724	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1440	0	3	0.00	61174371	42701	23.23	1440	1489	1410	1872	1008	1440	1432.62	0.33	0	-2585	1488	1464	1439	1415	1390	1476	1427	837	432	2500	890	1	1	33477189	482	-3.61	0.29	12	0.13	-399.00	4894.00	3000	20231218	-52.00	982	20241118	46.64	2750	-47.64	20240122	982	46.64	20241118	2255	-36.14	20240603	382	276.96	20240411	0.01	N	096690	2500	836 억	108964	N	N	N	01	N
126	20241209	120720	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1430	-10	5	-0.69	50011616	34873	18.97	1440	1489	1411	1872	1008	1440	1434.11	0.33	0	-1525	1488	1464	1439	1415	1390	1476	1427	837	432	2500	890	1	1	33477189	479	-3.58	0.29	12	0.10	-399.00	4894.00	3000	20231218	-52.33	982	20241118	45.62	2750	-48.00	20240122	982	45.62	20241118	2255	-36.59	20240603	382	274.35	20240411	0.01	N	096690	2500	836 억	108964	N	N	N	01	N
127	20241209	110721	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1411	-29	5	-2.01	36027832	25091	13.65	1440	1489	1411	1872	1008	1440	1435.89	0.33	0	-2358	1488	1464	1439	1415	1390	1476	1427	837	432	2500	890	1	1	33477189	472	-3.54	0.29	12	0.07	-399.00	4894.00	3000	20231218	-52.97	982	20241118	43.69	2750	-48.69	20240122	982	43.69	20241118	2255	-37.43	20240603	382	269.37	20240411	0.01	N	096690	2500	836 억	108964	N	N	N	01	N
128	20241209	100720	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1442	2	2	0.14	13818497	9537	5.19	1440	1489	1435	1872	1008	1440	1448.94	0.33	0	-1450	1488	1464	1439	1415	1390	1476	1427	837	432	2500	890	1	1	33477189	483	-3.61	0.29	12	0.03	-399.00	4894.00	3000	20231218	-51.93	982	20241118	46.84	2750	-47.56	20240122	982	46.84	20241118	2255	-36.05	20240603	382	277.49	20240411	0.01	N	096690	2500	836 억	108964	N	N	N	01	N
129	20241209	090716	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1441	1	2	0.07	3608960	2460	1.34	1440	1489	1440	1872	1008	1440	1467.06	0.33	0	-1092	1488	1464	1439	1415	1390	1476	1427	837	432	2500	890	1	1	33477189	482	-3.61	0.29	12	0.01	-399.00	4894.00	3000	20231218	-51.97	982	20241118	46.74	2750	-47.60	20240122	982	46.74	20241118	2255	-36.10	20240603	382	277.23	20240411	0.01	N	096690	2500	836 억	108964	N	N	N	01	N
130	20241206	160714	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1440	-19	5	-1.30	264945169	183571	61.28	1420	1463	1414	1896	1022	1459	1443.28	0.34	0	-3501	1566	1512	1411	1357	1256	1539	1384	837	437	2500	900	1	1	33477189	482	-3.61	0.29	12	0.55	-399.00	4894.00	3000	20231218	-52.00	982	20241118	46.64	2750	-47.64	20240122	982	46.64	20241118	2255	-36.14	20240603	382	276.96	20240411	0.01	N	096690	2500	836 억	112465	N	N	N	01	N
131	20241206	150718	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1459	0	3	0.00	224459355	155644	51.95	1420	1463	1414	1896	1022	1459	1442.13	0.34	0	-2864	1566	1512	1411	1357	1256	1539	1384	837	437	2500	900	1	1	33477189	488	-3.66	0.30	12	0.46	-399.00	4894.00	3000	20231218	-51.37	982	20241118	48.57	2750	-46.95	20240122	982	48.57	20241118	2255	-35.30	20240603	382	281.94	20240411	0.01	N	096690	2500	836 억	112465	N	N	N	01	N
132	20241206	140715	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1453	-6	5	-0.41	151777974	105600	35.25	1420	1463	1414	1896	1022	1459	1437.29	0.34	0	-1418	1566	1512	1411	1357	1256	1539	1384	837	437	2500	900	1	1	33477189	486	-3.64	0.30	12	0.32	-399.00	4894.00	3000	20231218	-51.57	982	20241118	47.96	2750	-47.16	20240122	982	47.96	20241118	2255	-35.57	20240603	382	280.37	20240411	0.01	N	096690	2500	836 억	112465	N	N	N	01	N
133	20241206	130716	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1439	-20	5	-1.37	138025961	96099	32.08	1420	1463	1414	1896	1022	1459	1436.29	0.34	0	-2265	1566	1512	1411	1357	1256	1539	1384	837	437	2500	900	1	1	33477189	482	-3.61	0.29	12	0.29	-399.00	4894.00	3000	20231218	-52.03	982	20241118	46.54	2750	-47.67	20240122	982	46.54	20241118	2255	-36.19	20240603	382	276.70	20240411	0.01	N	096690	2500	836 억	112465	N	N	N	01	N
134	20241206	120712	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1438	-21	5	-1.44	131186743	91326	30.48	1420	1463	1414	1896	1022	1459	1436.47	0.34	0	-2234	1566	1512	1411	1357	1256	1539	1384	837	437	2500	900	1	1	33477189	481	-3.60	0.29	12	0.27	-399.00	4894.00	3000	20231218	-52.07	982	20241118	46.44	2750	-47.71	20240122	982	46.44	20241118	2255	-36.23	20240603	382	276.44	20240411	0.01	N	096690	2500	836 억	112465	N	N	N	01	N
135	20241206	110712	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1427	-32	5	-2.19	116742213	81219	27.11	1420	1463	1414	1896	1022	1459	1437.38	0.34	0	-4794	1566	1512	1411	1357	1256	1539	1384	837	437	2500	900	1	1	33477189	478	-3.58	0.29	12	0.24	-399.00	4894.00	3000	20231218	-52.43	982	20241118	45.32	2750	-48.11	20240122	982	45.32	20241118	2255	-36.72	20240603	382	273.56	20240411	0.01	N	096690	2500	836 억	112465	N	N	N	01	N
136	20241206	100710	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1433	-26	5	-1.78	83045766	57562	19.21	1420	1463	1420	1896	1022	1459	1442.72	0.34	0	-1105	1566	1512	1411	1357	1256	1539	1384	837	437	2500	900	1	1	33477189	480	-3.59	0.29	12	0.17	-399.00	4894.00	3000	20231218	-52.23	982	20241118	45.93	2750	-47.89	20240122	982	45.93	20241118	2255	-36.45	20240603	382	275.13	20240411	0.01	N	096690	2500	836 억	112465	N	N	N	01	N
137	20241206	090715	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1460	1	2	0.07	10133602	7095	2.37	1420	1463	1420	1896	1022	1459	1428.27	0.34	0	65	1566	1512	1411	1357	1256	1539	1384	837	437	2500	900	1	1	33477189	489	-3.66	0.30	12	0.02	-399.00	4894.00	3000	20231218	-51.33	982	20241118	48.68	2750	-46.91	20240122	982	48.68	20241118	2255	-35.25	20240603	382	282.20	20240411	0.01	N	096690	2500	836 억	112465	N	N	N	01	N
138	20241205	160703	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1459	112	2	8.31	420925991	299191	36.90	1347	1465	1310	1751	943	1347	1406.80	0.35	0	-5041	1566	1456	1318	1208	1070	1511	1263	837	404	2500	830	1	1	33477189	488	-3.66	0.30	12	0.89	-399.00	4894.00	3000	20231218	-51.37	982	20241118	48.57	2750	-46.95	20240122	982	48.57	20241118	2255	-35.30	20240603	382	281.94	20240411	0.01	N	096690	2500	836 억	117506	N	N	N	01	N
139	20241205	150707	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1462	115	2	8.54	408225725	290507	35.83	1347	1465	1310	1751	943	1347	1405.22	0.35	0	-4610	1566	1456	1318	1208	1070	1511	1263	837	404	2500	830	1	1	33477189	489	-3.66	0.30	12	0.87	-399.00	4894.00	3000	20231218	-51.27	982	20241118	48.88	2750	-46.84	20240122	982	48.88	20241118	2255	-35.17	20240603	382	282.72	20240411	0.01	N	096690	2500	836 억	117506	N	N	N	01	N
140	20241205	140655	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1412	65	2	4.83	264679449	190904	23.55	1347	1445	1310	1751	943	1347	1386.45	0.35	0	-10571	1566	1456	1318	1208	1070	1511	1263	837	404	2500	830	1	1	33477189	473	-3.54	0.29	12	0.57	-399.00	4894.00	3000	20231218	-52.93	982	20241118	43.79	2750	-48.65	20240122	982	43.79	20241118	2255	-37.38	20240603	382	269.63	20240411	0.01	N	096690	2500	836 억	117506	N	N	N	01	N
141	20241205	130704	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1371	24	2	1.78	124784930	92600	11.42	1347	1380	1310	1751	943	1347	1347.57	0.35	0	-6256	1566	1456	1318	1208	1070	1511	1263	837	404	2500	830	1	1	33477189	459	-3.44	0.28	12	0.28	-399.00	4894.00	3000	20231218	-54.30	982	20241118	39.61	2750	-50.15	20240122	982	39.61	20241118	2255	-39.20	20240603	382	258.90	20240411	0.01	N	096690	2500	836 억	117506	N	N	N	01	N
142	20241205	120704	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1380	33	2	2.45	106352796	79170	9.76	1347	1380	1310	1751	943	1347	1343.35	0.35	0	-3921	1566	1456	1318	1208	1070	1511	1263	837	404	2500	830	1	1	33477189	462	-3.46	0.28	12	0.24	-399.00	4894.00	3000	20231218	-54.00	982	20241118	40.53	2750	-49.82	20240122	982	40.53	20241118	2255	-38.80	20240603	382	261.26	20240411	0.01	N	096690	2500	836 억	117506	N	N	N	01	N
143	20241205	110703	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1362	15	2	1.11	84451940	63209	7.80	1347	1375	1310	1751	943	1347	1336.07	0.35	0	-2956	1566	1456	1318	1208	1070	1511	1263	837	404	2500	830	1	1	33477189	456	-3.41	0.28	12	0.19	-399.00	4894.00	3000	20231218	-54.60	982	20241118	38.70	2750	-50.47	20240122	982	38.70	20241118	2255	-39.60	20240603	382	256.54	20240411	0.01	N	096690	2500	836 억	117506	N	N	N	01	N
144	20241205	100700	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1339	-8	5	-0.59	58668272	43996	5.43	1347	1347	1310	1751	943	1347	1333.49	0.35	0	-2445	1566	1456	1318	1208	1070	1511	1263	837	404	2500	830	1	1	33477189	448	-3.36	0.27	12	0.13	-399.00	4894.00	3000	20231218	-55.37	982	20241118	36.35	2750	-51.31	20240122	982	36.35	20241118	2255	-40.62	20240603	382	250.52	20240411	0.01	N	096690	2500	836 억	117506	N	N	N	01	N
145	20241205	090705	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1334	-13	5	-0.97	13369230	10034	1.24	1347	1347	1310	1751	943	1347	1332.39	0.35	0	857	1566	1456	1318	1208	1070	1511	1263	837	404	2500	830	1	1	33477189	447	-3.34	0.27	12	0.03	-399.00	4894.00	3000	20231218	-55.53	982	20241118	35.85	2750	-51.49	20240122	982	35.85	20241118	2255	-40.84	20240603	382	249.21	20240411	0.01	N	096690	2500	836 억	117506	N	N	N	01	N
146	20241204	160652	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1347	147	2	12.25	1087201258	809745	750.27	1199	1428	1180	1560	840	1200	1342.65	0.32	0	8333	1256	1227	1200	1171	1144	1242	1186	837	360	2500	740	1	1	33477189	451	-3.38	0.28	12	2.42	-399.00	4894.00	3000	20231218	-55.10	982	20241118	37.17	2750	-51.02	20240122	982	37.17	20241118	2255	-40.27	20240603	382	252.62	20240411	0.01	N	096690	2500	836 억	108582	N	N	N	00	N
147	20241204	150653	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1337	137	2	11.42	1057605374	787681	729.83	1199	1428	1180	1560	840	1200	1342.68	0.32	0	5371	1256	1227	1200	1171	1144	1242	1186	837	360	2500	740	1	1	33477189	448	-3.35	0.27	12	2.35	-399.00	4894.00	3000	20231218	-55.43	982	20241118	36.15	2750	-51.38	20240122	982	36.15	20241118	2255	-40.71	20240603	382	250.00	20240411	0.01	N	096690	2500	836 억	108582	N	N	N	00	N
148	20241204	140652	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1318	118	2	9.83	983616745	731979	678.22	1199	1428	1180	1560	840	1200	1343.78	0.32	0	701	1256	1227	1200	1171	1144	1242	1186	837	360	2500	740	1	1	33477189	441	-3.30	0.27	12	2.19	-399.00	4894.00	3000	20231218	-56.07	982	20241118	34.22	2750	-52.07	20240122	982	34.22	20241118	2255	-41.55	20240603	382	245.03	20240411	0.01	N	096690	2500	836 억	108582	N	N	N	00	N
149	20241204	130650	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1305	105	2	8.75	943787362	701505	649.98	1199	1428	1180	1560	840	1200	1345.38	0.32	0	1648	1256	1227	1200	1171	1144	1242	1186	837	360	2500	740	1	1	33477189	437	-3.27	0.27	12	2.10	-399.00	4894.00	3000	20231218	-56.50	982	20241118	32.89	2750	-52.55	20240122	982	32.89	20241118	2255	-42.13	20240603	382	241.62	20240411	0.01	N	096690	2500	836 억	108582	N	N	N	00	N
150	20241204	120648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1310	110	2	9.17	906801209	673187	623.74	1199	1428	1180	1560	840	1200	1347.03	0.32	0	8072	1256	1227	1200	1171	1144	1242	1186	837	360	2500	740	1	1	33477189	439	-3.28	0.27	12	2.01	-399.00	4894.00	3000	20231218	-56.33	982	20241118	33.40	2750	-52.36	20240122	982	33.40	20241118	2255	-41.91	20240603	382	242.93	20240411	0.01	N	096690	2500	836 억	108582	N	N	N	00	N
151	20241204	110639	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1329	129	2	10.75	847020538	627867	581.75	1199	1428	1180	1560	840	1200	1349.04	0.32	0	653	1256	1227	1200	1171	1144	1242	1186	837	360	2500	740	1	1	33477189	445	-3.33	0.27	12	1.88	-399.00	4894.00	3000	20231218	-55.70	982	20241118	35.34	2750	-51.67	20240122	982	35.34	20241118	2255	-41.06	20240603	382	247.91	20240411	0.01	N	096690	2500	836 억	108582	N	N	N	00	N
152	20241204	100641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1400	200	2	16.67	677451088	504165	467.14	1199	1428	1180	1560	840	1200	1343.71	0.32	0	-1849	1256	1227	1200	1171	1144	1242	1186	837	360	2500	740	1	1	33477189	469	-3.51	0.29	12	1.51	-399.00	4894.00	3000	20231218	-53.33	982	20241118	42.57	2750	-49.09	20240122	982	42.57	20241118	2255	-37.92	20240603	382	266.49	20240411	0.01	N	096690	2500	836 억	108582	N	N	N	00	N
153	20241204	090653	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1228	28	2	2.33	8688937	7239	6.71	1199	1230	1180	1560	840	1200	1200.30	0.32	0	-2500	1256	1227	1200	1171	1144	1242	1186	837	360	2500	740	1	1	33477189	411	-3.08	0.25	12	0.02	-399.00	4894.00	3000	20231218	-59.07	982	20241118	25.05	2750	-55.35	20240122	982	25.05	20241118	2255	-45.54	20240603	382	221.47	20240411	0.01	N	096690	2500	836 억	108582	N	N	N	00	N
154	20241203	160718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1200	28	2	2.39	129378562	107905	111.16	1173	1229	1173	1523	821	1172	1199.00	0.36	0	-10559	1196	1184	1162	1150	1128	1190	1156	837	351	2500	720	1	1	33477189	402	-3.01	0.25	12	0.32	-399.00	4894.00	3000	20231218	-60.00	982	20241118	22.20	2750	-56.36	20240122	982	22.20	20241118	2255	-46.78	20240603	382	214.14	20240411	0.01	N	096690	2500	836 억	119141	N	N	N	00	N
155	20241203	150745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1200	28	2	2.39	125824758	104943	108.11	1173	1229	1173	1523	821	1172	1198.98	0.36	0	-9645	1196	1184	1162	1150	1128	1190	1156	837	351	2500	720	1	1	33477189	402	-3.01	0.25	12	0.31	-399.00	4894.00	3000	20231218	-60.00	982	20241118	22.20	2750	-56.36	20240122	982	22.20	20241118	2255	-46.78	20240603	382	214.14	20240411	0.01	N	096690	2500	836 억	119141	N	N	N	00	N
156	20241203	140734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1193	21	2	1.79	112576685	93867	96.70	1173	1229	1173	1523	821	1172	1199.32	0.36	0	-8820	1196	1184	1162	1150	1128	1190	1156	837	351	2500	720	1	1	33477189	399	-2.99	0.24	12	0.28	-399.00	4894.00	3000	20231218	-60.23	982	20241118	21.49	2750	-56.62	20240122	982	21.49	20241118	2255	-47.10	20240603	382	212.30	20240411	0.01	N	096690	2500	836 억	119141	N	N	N	00	N
157	20241203	130733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1192	20	2	1.71	92484069	77006	79.33	1173	1229	1173	1523	821	1172	1201.00	0.36	0	-7995	1196	1184	1162	1150	1128	1190	1156	837	351	2500	720	1	1	33477189	399	-2.99	0.24	12	0.23	-399.00	4894.00	3000	20231218	-60.27	982	20241118	21.38	2750	-56.65	20240122	982	21.38	20241118	2255	-47.14	20240603	382	212.04	20240411	0.01	N	096690	2500	836 억	119141	N	N	N	00	N
158	20241203	120743	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1197	25	2	2.13	83578561	69546	71.64	1173	1229	1173	1523	821	1172	1201.77	0.36	0	-6921	1196	1184	1162	1150	1128	1190	1156	837	351	2500	720	1	1	33477189	401	-3.00	0.24	12	0.21	-399.00	4894.00	3000	20231218	-60.10	982	20241118	21.89	2750	-56.47	20240122	982	21.89	20241118	2255	-46.92	20240603	382	213.35	20240411	0.01	N	096690	2500	836 억	119141	N	N	N	00	N
159	20241203	110727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1197	25	2	2.13	71513619	59460	61.25	1173	1229	1173	1523	821	1172	1202.72	0.36	0	-5459	1196	1184	1162	1150	1128	1190	1156	837	351	2500	720	1	1	33477189	401	-3.00	0.24	12	0.18	-399.00	4894.00	3000	20231218	-60.10	982	20241118	21.89	2750	-56.47	20240122	982	21.89	20241118	2255	-46.92	20240603	382	213.35	20240411	0.01	N	096690	2500	836 억	119141	N	N	N	00	N
160	20241203	100716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1214	42	2	3.58	34619666	28748	29.61	1173	1229	1173	1523	821	1172	1204.25	0.36	0	1300	1196	1184	1162	1150	1128	1190	1156	837	351	2500	720	1	1	33477189	406	-3.04	0.25	12	0.09	-399.00	4894.00	3000	20231218	-59.53	982	20241118	23.63	2750	-55.85	20240122	982	23.63	20241118	2255	-46.16	20240603	382	217.80	20240411	0.01	N	096690	2500	836 억	119141	N	N	N	00	N
161	20241203	090710	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1178	6	2	0.51	1103452	933	0.96	1173	1194	1173	1523	821	1172	1182.69	0.36	0	-470	1196	1184	1162	1150	1128	1190	1156	837	351	2500	720	1	1	33477189	394	-2.95	0.24	12	0.00	-399.00	4894.00	3000	20231218	-60.73	982	20241118	19.96	2750	-57.16	20240122	982	19.96	20241118	2255	-47.76	20240603	382	208.38	20240411	0.01	N	096690	2500	836 억	119141	N	N	N	00	N
162	20241202	160658	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1172	29	2	2.54	112116259	97032	337.16	1143	1174	1140	1485	801	1143	1155.44	0.36	0	-1086	1168	1155	1142	1129	1116	1162	1136	837	342	2500	700	1	1	33477189	392	-2.94	0.24	12	0.29	-399.00	4894.00	3000	20231218	-60.93	982	20241118	19.35	2750	-57.38	20240122	982	19.35	20241118	2255	-48.03	20240603	382	206.81	20240411	0.01	N	096690	2500	836 억	119802	N	N	N	00	N
163	20241202	150755	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1172	29	2	2.54	110368599	95540	331.98	1143	1174	1140	1485	801	1143	1155.21	0.36	0	-1363	1168	1155	1142	1129	1116	1162	1136	837	342	2500	700	1	1	33477189	392	-2.94	0.24	12	0.29	-399.00	4894.00	3000	20231218	-60.93	982	20241118	19.35	2750	-57.38	20240122	982	19.35	20241118	2255	-48.03	20240603	382	206.81	20240411	0.01	N	096690	2500	836 억	119802	N	N	N	00	N
164	20241202	140721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1161	18	2	1.57	72158090	62821	218.29	1143	1165	1140	1485	801	1143	1148.63	0.36	0	-1852	1168	1155	1142	1129	1116	1162	1136	837	342	2500	700	1	1	33477189	389	-2.91	0.24	12	0.19	-399.00	4894.00	3000	20231218	-61.30	982	20241118	18.23	2750	-57.78	20240122	982	18.23	20241118	2255	-48.51	20240603	382	203.93	20240411	0.01	N	096690	2500	836 억	119802	N	N	N	00	N
165	20241202	130716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1143	0	3	0.00	44429438	38721	134.55	1143	1165	1140	1485	801	1143	1147.42	0.36	0	-1522	1168	1155	1142	1129	1116	1162	1136	837	342	2500	700	1	1	33477189	383	-2.86	0.23	12	0.12	-399.00	4894.00	3000	20231218	-61.90	982	20241118	16.40	2750	-58.44	20240122	982	16.40	20241118	2255	-49.31	20240603	382	199.21	20240411	0.01	N	096690	2500	836 억	119802	N	N	N	00	N
166	20241202	120730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1145	2	2	0.17	37641039	32779	113.90	1143	1165	1142	1485	801	1143	1148.33	0.36	0	-1522	1168	1155	1142	1129	1116	1162	1136	837	342	2500	700	1	1	33477189	383	-2.87	0.23	12	0.10	-399.00	4894.00	3000	20231218	-61.83	982	20241118	16.60	2750	-58.36	20240122	982	16.60	20241118	2255	-49.22	20240603	382	199.74	20240411	0.01	N	096690	2500	836 억	119802	N	N	N	00	N
167	20241202	110650	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1151	8	2	0.70	29892995	26023	90.42	1143	1165	1143	1485	801	1143	1148.71	0.36	0	-1841	1168	1155	1142	1129	1116	1162	1136	837	342	2500	700	1	1	33477189	385	-2.88	0.24	12	0.08	-399.00	4894.00	3000	20231218	-61.63	982	20241118	17.21	2750	-58.15	20240122	982	17.21	20241118	2255	-48.96	20240603	382	201.31	20240411	0.01	N	096690	2500	836 억	119802	N	N	N	00	N
168	20241202	100652	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1147	4	2	0.35	24896344	21685	75.35	1143	1165	1143	1485	801	1143	1148.09	0.36	0	-1805	1168	1155	1142	1129	1116	1162	1136	837	342	2500	700	1	1	33477189	384	-2.87	0.23	12	0.06	-399.00	4894.00	3000	20231218	-61.77	982	20241118	16.80	2750	-58.29	20240122	982	16.80	20241118	2255	-49.14	20240603	382	200.26	20240411	0.01	N	096690	2500	836 억	119802	N	N	N	00	N
169	20241202	090652	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1165	22	2	1.92	1238793	1079	3.75	1143	1165	1143	1485	801	1143	1148.09	0.36	0	-429	1168	1155	1142	1129	1116	1162	1136	837	342	2500	700	1	1	33477189	390	-2.92	0.24	12	0.00	-399.00	4894.00	3000	20231218	-61.17	982	20241118	18.64	2750	-57.64	20240122	982	18.64	20241118	2255	-48.34	20240603	382	204.97	20240411	0.01	N	096690	2500	836 억	119802	N	N	N	00	N

72 KiB Raw Blame History

72 KiB

Raw Blame History