KissMeData/101400/price/prices-20241201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 61b7199ccb Add accumulated files

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

67 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	shortOverheated
2	20241231	160817	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	397	5	2	1.28	14615641	37218	160.77	392	400	387	509	275	392	392.70	0.19	-696	-741	400	395	392	387	384	394	386	311	117	500	270	1	1	62162413	247	20.89	0.63	12	0.06	19.00	631.00	670	20231221	-40.75	360	20241125	10.28	668	-40.57	20240206	360	10.28	20241125	668	-40.57	20240206	360	10.28	20241125	0.06	N	101400	500	310 억	120161	N	N	N	N
3	20241231	150809	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	397	5	2	1.28	14615641	37218	160.77	392	400	387	509	275	392	392.70	0.19	-696	-741	400	395	392	387	384	394	386	311	117	500	270	1	1	62162413	247	20.89	0.63	12	0.06	19.00	631.00	670	20231221	-40.75	360	20241125	10.28	668	-40.57	20240206	360	10.28	20241125	668	-40.57	20240206	360	10.28	20241125	0.06	N	101400	500	310 억	120161	N	N	N	N
4	20241231	140815	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	397	5	2	1.28	14615641	37218	160.77	392	400	387	509	275	392	392.70	0.19	-696	-741	400	395	392	387	384	394	386	311	117	500	270	1	1	62162413	247	20.89	0.63	12	0.06	19.00	631.00	670	20231221	-40.75	360	20241125	10.28	668	-40.57	20240206	360	10.28	20241125	668	-40.57	20240206	360	10.28	20241125	0.06	N	101400	500	310 억	120161	N	N	N	N
5	20241231	130817	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	397	5	2	1.28	14615641	37218	160.77	392	400	387	509	275	392	392.70	0.19	-696	-741	400	395	392	387	384	394	386	311	117	500	270	1	1	62162413	247	20.89	0.63	12	0.06	19.00	631.00	670	20231221	-40.75	360	20241125	10.28	668	-40.57	20240206	360	10.28	20241125	668	-40.57	20240206	360	10.28	20241125	0.06	N	101400	500	310 억	120161	N	N	N	N
6	20241231	120816	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	397	5	2	1.28	14615641	37218	160.77	392	400	387	509	275	392	392.70	0.19	-696	-741	400	395	392	387	384	394	386	311	117	500	270	1	1	62162413	247	20.89	0.63	12	0.06	19.00	631.00	670	20231221	-40.75	360	20241125	10.28	668	-40.57	20240206	360	10.28	20241125	668	-40.57	20240206	360	10.28	20241125	0.06	N	101400	500	310 억	120161	N	N	N	N
7	20241231	110815	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	397	5	2	1.28	14615641	37218	160.77	392	400	387	509	275	392	392.70	0.19	-696	-741	400	395	392	387	384	394	386	311	117	500	270	1	1	62162413	247	20.89	0.63	12	0.06	19.00	631.00	670	20231221	-40.75	360	20241125	10.28	668	-40.57	20240206	360	10.28	20241125	668	-40.57	20240206	360	10.28	20241125	0.06	N	101400	500	310 억	120161	N	N	N	N
8	20241231	100810	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	397	5	2	1.28	14615641	37218	160.77	392	400	387	509	275	392	392.70	0.19	-696	-741	400	395	392	387	384	394	386	311	117	500	270	1	1	62162413	247	20.89	0.63	12	0.06	19.00	631.00	670	20231221	-40.75	360	20241125	10.28	668	-40.57	20240206	360	10.28	20241125	668	-40.57	20240206	360	10.28	20241125	0.06	N	101400	500	310 억	120161	N	N	N	N
9	20241231	090818	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	397	5	2	1.28	14615641	37218	160.77	392	400	387	509	275	392	392.70	0.19	-696	-741	400	395	392	387	384	394	386	311	117	500	270	1	1	62162413	247	20.89	0.63	12	0.06	19.00	631.00	670	20231221	-40.75	360	20241125	10.28	668	-40.57	20240206	360	10.28	20241125	668	-40.57	20240206	360	10.28	20241125	0.06	N	101400	500	310 억	120161	N	N	N	N
10	20241230	160813	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	397	5	2	1.28	14615641	37218	160.77	392	400	387	509	275	392	392.70	0.19	0	-741	400	395	392	387	384	394	386	311	117	500	270	1	1	62162413	247	20.89	0.63	12	0.06	19.00	631.00	670	20231221	-40.75	360	20241125	10.28	668	-40.57	20240206	360	10.28	20241125	668	-40.57	20240206	360	10.28	20241125	0.06	N	101400	500	310 억	120857	N	N	N	N
11	20241230	150815	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	398	6	2	1.53	14546210	37043	160.01	392	400	387	509	275	392	392.68	0.19	0	-789	400	395	392	387	384	394	386	311	117	500	270	1	1	62162413	247	20.95	0.63	12	0.06	19.00	631.00	670	20231221	-40.60	360	20241125	10.56	668	-40.42	20240206	360	10.56	20241125	668	-40.42	20240206	360	10.56	20241125	0.06	N	101400	500	310 억	120857	N	N	N	N
12	20241230	140815	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	397	5	2	1.28	14437835	36770	158.83	392	400	387	509	275	392	392.65	0.19	0	-862	400	395	392	387	384	394	386	311	117	500	270	1	1	62162413	247	20.89	0.63	12	0.06	19.00	631.00	670	20231221	-40.75	360	20241125	10.28	668	-40.57	20240206	360	10.28	20241125	668	-40.57	20240206	360	10.28	20241125	0.06	N	101400	500	310 억	120857	N	N	N	N
13	20241230	130815	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	398	6	2	1.53	14419926	36725	158.64	392	400	387	509	275	392	392.65	0.19	0	-862	400	395	392	387	384	394	386	311	117	500	270	1	1	62162413	247	20.95	0.63	12	0.06	19.00	631.00	670	20231221	-40.60	360	20241125	10.56	668	-40.42	20240206	360	10.56	20241125	668	-40.42	20240206	360	10.56	20241125	0.06	N	101400	500	310 억	120857	N	N	N	N
14	20241230	120812	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	399	7	2	1.79	13610384	34691	149.85	392	400	387	509	275	392	392.33	0.19	0	-1636	400	395	392	387	384	394	386	311	117	500	270	1	1	62162413	248	21.00	0.63	12	0.06	19.00	631.00	670	20231221	-40.45	360	20241125	10.83	668	-40.27	20240206	360	10.83	20241125	668	-40.27	20240206	360	10.83	20241125	0.06	N	101400	500	310 억	120857	N	N	N	N
15	20241230	110814	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	397	5	2	1.28	13590458	34641	149.64	392	400	387	509	275	392	392.32	0.19	0	-1644	400	395	392	387	384	394	386	311	117	500	270	1	1	62162413	247	20.89	0.63	12	0.06	19.00	631.00	670	20231221	-40.75	360	20241125	10.28	668	-40.57	20240206	360	10.28	20241125	668	-40.57	20240206	360	10.28	20241125	0.06	N	101400	500	310 억	120857	N	N	N	N
16	20241230	100814	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	395	3	2	0.77	10956402	28036	121.11	392	395	387	509	275	392	390.80	0.19	0	1162	400	395	392	387	384	394	386	311	117	500	270	1	1	62162413	246	20.79	0.63	12	0.05	19.00	631.00	670	20231221	-41.04	360	20241125	9.72	668	-40.87	20240206	360	9.72	20241125	668	-40.87	20240206	360	9.72	20241125	0.06	N	101400	500	310 억	120857	N	N	N	N
17	20241230	090815	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	391	-1	5	-0.26	1702403	4345	18.77	392	392	387	509	275	392	391.81	0.19	0	-888	400	395	392	387	384	394	386	311	117	500	270	1	1	62162413	243	20.58	0.62	12	0.01	19.00	631.00	670	20231221	-41.64	360	20241125	8.61	668	-41.47	20240206	360	8.61	20241125	668	-41.47	20240206	360	8.61	20241125	0.06	N	101400	500	310 억	120857	N	N	N	N
18	20241227	160811	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	392	-6	5	-1.51	9090530	23142	7.14	395	397	389	517	279	398	392.82	0.20	0	-2724	414	406	397	389	380	406	389	311	119	500	270	1	1	62162413	244	20.63	0.62	12	0.04	19.00	631.00	670	20231221	-41.49	360	20241125	8.89	668	-41.32	20240206	360	8.89	20241125	668	-41.32	20240206	360	8.89	20241125	0.06	N	101400	500	310 억	123581	N	N	N	N
19	20241227	150810	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	390	-8	5	-2.01	7164349	18234	5.63	395	397	389	517	279	398	392.91	0.20	0	-1381	414	406	397	389	380	406	389	311	119	500	270	1	1	62162413	242	20.53	0.62	12	0.03	19.00	631.00	670	20231221	-41.79	360	20241125	8.33	668	-41.62	20240206	360	8.33	20241125	668	-41.62	20240206	360	8.33	20241125	0.06	N	101400	500	310 억	123581	N	N	N	N
20	20241227	140812	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	390	-8	5	-2.01	6129481	15594	4.81	395	397	389	517	279	398	393.07	0.20	0	-364	414	406	397	389	380	406	389	311	119	500	270	1	1	62162413	242	20.53	0.62	12	0.03	19.00	631.00	670	20231221	-41.79	360	20241125	8.33	668	-41.62	20240206	360	8.33	20241125	668	-41.62	20240206	360	8.33	20241125	0.06	N	101400	500	310 억	123581	N	N	N	N
21	20241227	130812	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	389	-9	5	-2.26	5915001	15044	4.64	395	397	389	517	279	398	393.18	0.20	0	-349	414	406	397	389	380	406	389	311	119	500	270	1	1	62162413	242	20.47	0.62	12	0.02	19.00	631.00	670	20231221	-41.94	360	20241125	8.06	668	-41.77	20240206	360	8.06	20241125	668	-41.77	20240206	360	8.06	20241125	0.06	N	101400	500	310 억	123581	N	N	N	N
22	20241227	120812	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	391	-7	5	-1.76	4788896	12157	3.75	395	397	391	517	279	398	393.92	0.20	0	-344	414	406	397	389	380	406	389	311	119	500	270	1	1	62162413	243	20.58	0.62	12	0.02	19.00	631.00	670	20231221	-41.64	360	20241125	8.61	668	-41.47	20240206	360	8.61	20241125	668	-41.47	20240206	360	8.61	20241125	0.06	N	101400	500	310 억	123581	N	N	N	N
23	20241227	110810	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	395	-3	5	-0.75	1200647	3045	0.94	395	397	394	517	279	398	394.30	0.20	0	-66	414	406	397	389	380	406	389	311	119	500	270	1	1	62162413	246	20.79	0.63	12	0.00	19.00	631.00	670	20231221	-41.04	360	20241125	9.72	668	-40.87	20240206	360	9.72	20241125	668	-40.87	20240206	360	9.72	20241125	0.06	N	101400	500	310 억	123581	N	N	N	N
24	20241227	100809	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	395	-3	5	-0.75	1003133	2545	0.79	395	395	394	517	279	398	394.16	0.20	0	-25	414	406	397	389	380	406	389	311	119	500	270	1	1	62162413	246	20.79	0.63	12	0.00	19.00	631.00	670	20231221	-41.04	360	20241125	9.72	668	-40.87	20240206	360	9.72	20241125	668	-40.87	20240206	360	9.72	20241125	0.06	N	101400	500	310 억	123581	N	N	N	N
25	20241227	090813	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	395	-3	5	-0.75	24885	63	0.02	395	395	395	517	279	398	395.00	0.20	0	-9	414	406	397	389	380	406	389	311	119	500	270	1	1	62162413	246	20.79	0.63	12	0.00	19.00	631.00	670	20231221	-41.04	360	20241125	9.72	668	-40.87	20240206	360	9.72	20241125	668	-40.87	20240206	360	9.72	20241125	0.06	N	101400	500	310 억	123581	N	N	N	N
26	20241226	160806	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	398	0	3	0.00	127415155	323906	215.28	398	405	388	517	279	398	393.37	0.19	0	4653	408	402	398	392	388	406	396	311	119	500	270	1	1	62162413	247	20.95	0.63	12	0.52	19.00	631.00	670	20231221	-40.60	360	20241125	10.56	668	-40.42	20240206	360	10.56	20241125	668	-40.42	20240206	360	10.56	20241125	0.06	N	101400	500	310 억	119834	N	N	N	N
27	20241226	150803	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	397	-1	5	-0.25	121440649	308876	205.29	398	405	388	517	279	398	393.17	0.19	0	4287	408	402	398	392	388	406	396	311	119	500	270	1	1	62162413	247	20.89	0.63	12	0.50	19.00	631.00	670	20231221	-40.75	360	20241125	10.28	668	-40.57	20240206	360	10.28	20241125	668	-40.57	20240206	360	10.28	20241125	0.06	N	101400	500	310 억	119834	N	N	N	N
28	20241226	140803	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	391	-7	5	-1.76	78576174	200185	133.05	398	405	388	517	279	398	392.52	0.19	0	22774	408	402	398	392	388	406	396	311	119	500	270	1	1	62162413	243	20.58	0.62	12	0.32	19.00	631.00	670	20231221	-41.64	360	20241125	8.61	668	-41.47	20240206	360	8.61	20241125	668	-41.47	20240206	360	8.61	20241125	0.06	N	101400	500	310 억	119834	N	N	N	N
29	20241226	130804	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	396	-2	5	-0.50	41765543	105985	70.44	398	405	388	517	279	398	394.07	0.19	0	-1069	408	402	398	392	388	406	396	311	119	500	270	1	1	62162413	246	20.84	0.63	12	0.17	19.00	631.00	670	20231221	-40.90	360	20241125	10.00	668	-40.72	20240206	360	10.00	20241125	668	-40.72	20240206	360	10.00	20241125	0.06	N	101400	500	310 억	119834	N	N	N	N
30	20241226	120801	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	397	-1	5	-0.25	40516043	102830	68.34	398	405	388	517	279	398	394.01	0.19	0	-1059	408	402	398	392	388	406	396	311	119	500	270	1	1	62162413	247	20.89	0.63	12	0.17	19.00	631.00	670	20231221	-40.75	360	20241125	10.28	668	-40.57	20240206	360	10.28	20241125	668	-40.57	20240206	360	10.28	20241125	0.06	N	101400	500	310 억	119834	N	N	N	N
31	20241226	110802	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	392	-6	5	-1.51	30843577	78061	51.88	398	405	389	517	279	398	395.12	0.19	0	-548	408	402	398	392	388	406	396	311	119	500	270	1	1	62162413	244	20.63	0.62	12	0.13	19.00	631.00	670	20231221	-41.49	360	20241125	8.89	668	-41.32	20240206	360	8.89	20241125	668	-41.32	20240206	360	8.89	20241125	0.06	N	101400	500	310 억	119834	N	N	N	N
32	20241226	100803	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	399	1	2	0.25	13168697	32952	21.90	398	405	395	517	279	398	399.63	0.19	0	-1526	408	402	398	392	388	406	396	311	119	500	270	1	1	62162413	248	21.00	0.63	12	0.05	19.00	631.00	670	20231221	-40.45	360	20241125	10.83	668	-40.27	20240206	360	10.83	20241125	668	-40.27	20240206	360	10.83	20241125	0.06	N	101400	500	310 억	119834	N	N	N	N
33	20241226	090804	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	398	0	3	0.00	1109006	2788	1.85	398	398	395	517	279	398	397.78	0.19	0	-324	408	402	398	392	388	406	396	311	119	500	270	1	1	62162413	247	20.95	0.63	12	0.00	19.00	631.00	670	20231221	-40.60	360	20241125	10.56	668	-40.42	20240206	360	10.56	20241125	668	-40.42	20240206	360	10.56	20241125	0.06	N	101400	500	310 억	119834	N	N	N	N
34	20241224	160804	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	398	3	2	0.76	59874734	150458	206.40	395	404	394	513	277	395	397.95	0.20	0	-2399	403	399	395	391	387	401	393	311	118	500	270	1	1	62162413	247	20.95	0.63	12	0.24	19.00	631.00	670	20231221	-40.60	360	20241125	10.56	668	-40.42	20240206	360	10.56	20241125	668	-40.42	20240206	360	10.56	20241125	0.07	N	101400	500	310 억	122233	N	N	N	N
35	20241224	150803	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	400	5	2	1.27	59695236	150007	205.78	395	404	394	513	277	395	397.95	0.20	0	-1949	403	399	395	391	387	401	393	311	118	500	270	1	1	62162413	249	21.05	0.63	12	0.24	19.00	631.00	670	20231221	-40.30	360	20241125	11.11	668	-40.12	20240206	360	11.11	20241125	668	-40.12	20240206	360	11.11	20241125	0.07	N	101400	500	310 억	122233	N	N	N	N
36	20241224	140801	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	400	5	2	1.27	56437654	141863	194.60	395	404	394	513	277	395	397.83	0.20	0	-2976	403	399	395	391	387	401	393	311	118	500	270	1	1	62162413	249	21.05	0.63	12	0.23	19.00	631.00	670	20231221	-40.30	360	20241125	11.11	668	-40.12	20240206	360	11.11	20241125	668	-40.12	20240206	360	11.11	20241125	0.07	N	101400	500	310 억	122233	N	N	N	N
37	20241224	130803	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	398	3	2	0.76	45536216	114609	157.22	395	400	394	513	277	395	397.32	0.20	0	-3166	403	399	395	391	387	401	393	311	118	500	270	1	1	62162413	247	20.95	0.63	12	0.18	19.00	631.00	670	20231221	-40.60	360	20241125	10.56	668	-40.42	20240206	360	10.56	20241125	668	-40.42	20240206	360	10.56	20241125	0.07	N	101400	500	310 억	122233	N	N	N	N
38	20241224	120802	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	395	0	3	0.00	19591609	49487	67.89	395	400	394	513	277	395	395.89	0.20	0	-1784	403	399	395	391	387	401	393	311	118	500	270	1	1	62162413	246	20.79	0.63	12	0.08	19.00	631.00	670	20231221	-41.04	360	20241125	9.72	668	-40.87	20240206	360	9.72	20241125	668	-40.87	20240206	360	9.72	20241125	0.07	N	101400	500	310 억	122233	N	N	N	N
39	20241224	110804	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	400	5	2	1.27	16718727	42220	57.92	395	400	395	513	277	395	395.99	0.20	0	-913	403	399	395	391	387	401	393	311	118	500	270	1	1	62162413	249	21.05	0.63	12	0.07	19.00	631.00	670	20231221	-40.30	360	20241125	11.11	668	-40.12	20240206	360	11.11	20241125	668	-40.12	20240206	360	11.11	20241125	0.07	N	101400	500	310 억	122233	N	N	N	N
40	20241224	100803	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	396	1	2	0.25	15106282	38152	52.34	395	398	395	513	277	395	395.95	0.20	0	-557	403	399	395	391	387	401	393	311	118	500	270	1	1	62162413	246	20.84	0.63	12	0.06	19.00	631.00	670	20231221	-40.90	360	20241125	10.00	668	-40.72	20240206	360	10.00	20241125	668	-40.72	20240206	360	10.00	20241125	0.07	N	101400	500	310 억	122233	N	N	N	N
41	20241224	090806	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	397	2	2	0.51	1062570	2690	3.69	395	397	395	513	277	395	395.01	0.20	0	-171	403	399	395	391	387	401	393	311	118	500	270	1	1	62162413	247	20.89	0.63	12	0.00	19.00	631.00	670	20231221	-40.75	360	20241125	10.28	668	-40.57	20240206	360	10.28	20241125	668	-40.57	20240206	360	10.28	20241125	0.07	N	101400	500	310 억	122233	N	N	N	N
42	20241223	160757	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	395	4	2	1.02	28651064	72661	28.82	391	399	391	508	274	391	394.31	0.19	0	5058	419	405	391	377	363	398	370	311	117	500	270	1	1	62162413	246	20.79	0.63	12	0.12	19.00	631.00	670	20231221	-41.04	360	20241125	9.72	668	-40.87	20240206	360	9.72	20241125	668	-40.87	20240206	360	9.72	20241125	0.07	N	101400	500	310 억	118634	N	N	N	N
43	20241223	150802	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	397	6	2	1.53	26841594	68080	27.00	391	399	391	508	274	391	394.27	0.19	0	5058	419	405	391	377	363	398	370	311	117	500	270	1	1	62162413	247	20.89	0.63	12	0.11	19.00	631.00	670	20231221	-40.75	360	20241125	10.28	668	-40.57	20240206	360	10.28	20241125	668	-40.57	20240206	360	10.28	20241125	0.07	N	101400	500	310 억	118634	N	N	N	N
44	20241223	140756	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	394	3	2	0.77	25903476	65696	26.05	391	399	391	508	274	391	394.29	0.19	0	4870	419	405	391	377	363	398	370	311	117	500	270	1	1	62162413	245	20.74	0.62	12	0.11	19.00	631.00	670	20231221	-41.19	360	20241125	9.44	668	-41.02	20240206	360	9.44	20241125	668	-41.02	20240206	360	9.44	20241125	0.07	N	101400	500	310 억	118634	N	N	N	N
45	20241223	130756	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	397	6	2	1.53	24445499	62007	24.59	391	399	391	508	274	391	394.24	0.19	0	3030	419	405	391	377	363	398	370	311	117	500	270	1	1	62162413	247	20.89	0.63	12	0.10	19.00	631.00	670	20231221	-40.75	360	20241125	10.28	668	-40.57	20240206	360	10.28	20241125	668	-40.57	20240206	360	10.28	20241125	0.07	N	101400	500	310 억	118634	N	N	N	N
46	20241223	120758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	398	7	2	1.79	18597519	47204	18.72	391	399	391	508	274	391	393.98	0.19	0	1616	419	405	391	377	363	398	370	311	117	500	270	1	1	62162413	247	20.95	0.63	12	0.08	19.00	631.00	670	20231221	-40.60	360	20241125	10.56	668	-40.42	20240206	360	10.56	20241125	668	-40.42	20240206	360	10.56	20241125	0.07	N	101400	500	310 억	118634	N	N	N	N
47	20241223	110756	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	396	5	2	1.28	12507617	31799	12.61	391	396	391	508	274	391	393.33	0.19	0	1450	419	405	391	377	363	398	370	311	117	500	270	1	1	62162413	246	20.84	0.63	12	0.05	19.00	631.00	670	20231221	-40.90	360	20241125	10.00	668	-40.72	20240206	360	10.00	20241125	668	-40.72	20240206	360	10.00	20241125	0.07	N	101400	500	310 억	118634	N	N	N	N
48	20241223	100751	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	394	3	2	0.77	8687311	22122	8.77	391	396	391	508	274	391	392.70	0.19	0	696	419	405	391	377	363	398	370	311	117	500	270	1	1	62162413	245	20.74	0.62	12	0.04	19.00	631.00	670	20231221	-41.19	360	20241125	9.44	668	-41.02	20240206	360	9.44	20241125	668	-41.02	20240206	360	9.44	20241125	0.07	N	101400	500	310 억	118634	N	N	N	N
49	20241223	090756	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	393	2	2	0.51	1657584	4239	1.68	391	393	391	508	274	391	391.03	0.19	0	-328	419	405	391	377	363	398	370	311	117	500	270	1	1	62162413	244	20.68	0.62	12	0.01	19.00	631.00	670	20231221	-41.34	360	20241125	9.17	668	-41.17	20240206	360	9.17	20241125	668	-41.17	20240206	360	9.17	20241125	0.07	N	101400	500	310 억	118634	N	N	N	N
50	20241220	160751	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	391	-11	5	-2.74	97743821	252158	380.74	403	405	377	522	282	402	387.63	0.18	0	6180	410	405	401	396	392	404	395	311	120	500	280	1	1	62162413	243	20.58	0.62	12	0.41	19.00	631.00	670	20231221	-41.64	360	20241125	8.61	668	-41.47	20240206	360	8.61	20241125	670	-41.64	20231221	360	8.61	20241125	0.07	N	101400	500	310 억	113015	N	N	N	N
51	20241220	150756	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	386	-16	5	-3.98	88311897	227915	344.13	403	405	377	522	282	402	387.48	0.18	0	17077	410	405	401	396	392	404	395	311	120	500	280	1	1	62162413	240	20.32	0.61	12	0.37	19.00	631.00	670	20231221	-42.39	360	20241125	7.22	668	-42.22	20240206	360	7.22	20241125	670	-42.39	20231221	360	7.22	20241125	0.07	N	101400	500	310 억	113015	N	N	N	N
52	20241220	140753	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	393	-9	5	-2.24	28575783	72815	109.94	403	405	383	522	282	402	392.44	0.18	0	-1650	410	405	401	396	392	404	395	311	120	500	280	1	1	62162413	244	20.68	0.62	12	0.12	19.00	631.00	670	20231221	-41.34	360	20241125	9.17	668	-41.17	20240206	360	9.17	20241125	670	-41.34	20231221	360	9.17	20241125	0.07	N	101400	500	310 억	113015	N	N	N	N
53	20241220	130752	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	393	-9	5	-2.24	26502145	67551	102.00	403	405	383	522	282	402	392.33	0.18	0	1613	410	405	401	396	392	404	395	311	120	500	280	1	1	62162413	244	20.68	0.62	12	0.11	19.00	631.00	670	20231221	-41.34	360	20241125	9.17	668	-41.17	20240206	360	9.17	20241125	670	-41.34	20231221	360	9.17	20241125	0.07	N	101400	500	310 억	113015	N	N	N	N
54	20241220	120752	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	395	-7	5	-1.74	26254089	66920	101.04	403	405	383	522	282	402	392.32	0.18	0	1588	410	405	401	396	392	404	395	311	120	500	280	1	1	62162413	246	20.79	0.63	12	0.11	19.00	631.00	670	20231221	-41.04	360	20241125	9.72	668	-40.87	20240206	360	9.72	20241125	670	-41.04	20231221	360	9.72	20241125	0.07	N	101400	500	310 억	113015	N	N	N	N
55	20241220	110752	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	394	-8	5	-1.99	21401229	54623	82.48	403	405	383	522	282	402	391.80	0.18	0	4948	410	405	401	396	392	404	395	311	120	500	280	1	1	62162413	245	20.74	0.62	12	0.09	19.00	631.00	670	20231221	-41.19	360	20241125	9.44	668	-41.02	20240206	360	9.44	20241125	670	-41.19	20231221	360	9.44	20241125	0.07	N	101400	500	310 억	113015	N	N	N	N
56	20241220	100753	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	392	-10	5	-2.49	19602637	50045	75.56	403	405	383	522	282	402	391.70	0.18	0	6457	410	405	401	396	392	404	395	311	120	500	280	1	1	62162413	244	20.63	0.62	12	0.08	19.00	631.00	670	20231221	-41.49	360	20241125	8.89	668	-41.32	20240206	360	8.89	20241125	670	-41.49	20231221	360	8.89	20241125	0.07	N	101400	500	310 억	113015	N	N	N	N
57	20241220	090754	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	401	-1	5	-0.25	1930713	4788	7.23	403	405	401	522	282	402	403.24	0.18	0	-684	410	405	401	396	392	404	395	311	120	500	280	1	1	62162413	249	21.11	0.64	12	0.01	19.00	631.00	670	20231221	-40.15	360	20241125	11.39	668	-39.97	20240206	360	11.39	20241125	670	-40.15	20231221	360	11.39	20241125	0.07	N	101400	500	310 억	113015	N	N	N	N
58	20241219	160751	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	402	-4	5	-0.99	26528242	66229	79.89	406	406	397	527	285	406	400.55	0.19	0	-3913	434	420	410	396	386	427	403	311	121	500	280	1	1	62162413	250	21.16	0.64	12	0.11	19.00	631.00	670	20231221	-40.00	360	20241125	11.67	668	-39.82	20240206	360	11.67	20241125	670	-40.00	20231221	360	11.67	20241125	0.07	N	101400	500	310 억	116928	N	N	N	N
59	20241219	150749	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	401	-5	5	-1.23	25668402	64085	77.30	406	406	397	527	285	406	400.54	0.19	0	-3261	434	420	410	396	386	427	403	311	121	500	280	1	1	62162413	249	21.11	0.64	12	0.10	19.00	631.00	670	20231221	-40.15	360	20241125	11.39	668	-39.97	20240206	360	11.39	20241125	670	-40.15	20231221	360	11.39	20241125	0.07	N	101400	500	310 억	116928	N	N	N	N
60	20241219	140751	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	401	-5	5	-1.23	24564898	61327	73.98	406	406	397	527	285	406	400.56	0.19	0	-3264	434	420	410	396	386	427	403	311	121	500	280	1	1	62162413	249	21.11	0.64	12	0.10	19.00	631.00	670	20231221	-40.15	360	20241125	11.39	668	-39.97	20240206	360	11.39	20241125	670	-40.15	20231221	360	11.39	20241125	0.07	N	101400	500	310 억	116928	N	N	N	N
61	20241219	130749	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	401	-5	5	-1.23	24045497	60029	72.41	406	406	397	527	285	406	400.56	0.19	0	-3689	434	420	410	396	386	427	403	311	121	500	280	1	1	62162413	249	21.11	0.64	12	0.10	19.00	631.00	670	20231221	-40.15	360	20241125	11.39	668	-39.97	20240206	360	11.39	20241125	670	-40.15	20231221	360	11.39	20241125	0.07	N	101400	500	310 억	116928	N	N	N	N
62	20241219	120752	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	400	-6	5	-1.48	10676598	26757	32.28	406	406	397	527	285	406	399.02	0.19	0	-3055	434	420	410	396	386	427	403	311	121	500	280	1	1	62162413	249	21.05	0.63	12	0.04	19.00	631.00	670	20231221	-40.30	360	20241125	11.11	668	-40.12	20240206	360	11.11	20241125	670	-40.30	20231221	360	11.11	20241125	0.07	N	101400	500	310 억	116928	N	N	N	N
63	20241219	110750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	398	-8	5	-1.97	5851003	14658	17.68	406	406	397	527	285	406	399.17	0.19	0	-2563	434	420	410	396	386	427	403	311	121	500	280	1	1	62162413	247	20.95	0.63	12	0.02	19.00	631.00	670	20231221	-40.60	360	20241125	10.56	668	-40.42	20240206	360	10.56	20241125	670	-40.60	20231221	360	10.56	20241125	0.07	N	101400	500	310 억	116928	N	N	N	N
64	20241219	100741	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	399	-7	5	-1.72	3299705	8252	9.95	406	406	397	527	285	406	399.87	0.19	0	-1603	434	420	410	396	386	427	403	311	121	500	280	1	1	62162413	248	21.00	0.63	12	0.01	19.00	631.00	670	20231221	-40.45	360	20241125	10.83	668	-40.27	20240206	360	10.83	20241125	670	-40.45	20231221	360	10.83	20241125	0.07	N	101400	500	310 억	116928	N	N	N	N
65	20241219	090751	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	401	-5	5	-1.23	549590	1367	1.65	406	406	401	527	285	406	402.04	0.19	0	-1104	434	420	410	396	386	427	403	311	121	500	280	1	1	62162413	249	21.11	0.64	12	0.00	19.00	631.00	670	20231221	-40.15	360	20241125	11.39	668	-39.97	20240206	360	11.39	20241125	670	-40.15	20231221	360	11.39	20241125	0.07	N	101400	500	310 억	116928	N	N	N	N
66	20241218	160746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	406	1	2	0.25	33800540	82889	93.15	405	424	400	526	284	405	407.78	0.19	0	1075	419	412	405	398	391	408	394	311	121	500	280	1	1	62162413	252	21.37	0.64	12	0.13	19.00	631.00	670	20231221	-39.40	360	20241125	12.78	668	-39.22	20240206	360	12.78	20241125	670	-39.40	20231221	360	12.78	20241125	0.07	N	101400	500	310 억	115846	N	N	N	N
67	20241218	150750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	404	-1	5	-0.25	31705402	77695	87.31	405	424	400	526	284	405	408.08	0.19	0	683	419	412	405	398	391	408	394	311	121	500	280	1	1	62162413	251	21.26	0.64	12	0.12	19.00	631.00	670	20231221	-39.70	360	20241125	12.22	668	-39.52	20240206	360	12.22	20241125	670	-39.70	20231221	360	12.22	20241125	0.07	N	101400	500	310 억	115846	N	N	N	N
68	20241218	140748	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	405	0	3	0.00	26023085	63566	71.43	405	424	400	526	284	405	409.39	0.19	0	-185	419	412	405	398	391	408	394	311	121	500	280	1	1	62162413	252	21.32	0.64	12	0.10	19.00	631.00	670	20231221	-39.55	360	20241125	12.50	668	-39.37	20240206	360	12.50	20241125	670	-39.55	20231221	360	12.50	20241125	0.07	N	101400	500	310 억	115846	N	N	N	N
69	20241218	130750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	402	-3	5	-0.74	24807184	60552	68.05	405	424	400	526	284	405	409.68	0.19	0	-977	419	412	405	398	391	408	394	311	121	500	280	1	1	62162413	250	21.16	0.64	12	0.10	19.00	631.00	670	20231221	-40.00	360	20241125	11.67	668	-39.82	20240206	360	11.67	20241125	670	-40.00	20231221	360	11.67	20241125	0.07	N	101400	500	310 억	115846	N	N	N	N
70	20241218	120741	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	402	-3	5	-0.74	21402213	52067	58.51	405	424	401	526	284	405	411.05	0.19	0	-977	419	412	405	398	391	408	394	311	121	500	280	1	1	62162413	250	21.16	0.64	12	0.08	19.00	631.00	670	20231221	-40.00	360	20241125	11.67	668	-39.82	20240206	360	11.67	20241125	670	-40.00	20231221	360	11.67	20241125	0.07	N	101400	500	310 억	115846	N	N	N	N
71	20241218	110748	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	402	-3	5	-0.74	20937261	50908	57.21	405	424	401	526	284	405	411.28	0.19	0	-977	419	412	405	398	391	408	394	311	121	500	280	1	1	62162413	250	21.16	0.64	12	0.08	19.00	631.00	670	20231221	-40.00	360	20241125	11.67	668	-39.82	20240206	360	11.67	20241125	670	-40.00	20231221	360	11.67	20241125	0.07	N	101400	500	310 억	115846	N	N	N	N
72	20241218	100749	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	417	12	2	2.96	12100371	29131	32.74	405	424	404	526	284	405	415.38	0.19	0	-919	419	412	405	398	391	408	394	311	121	500	280	1	1	62162413	259	21.95	0.66	12	0.05	19.00	631.00	670	20231221	-37.76	360	20241125	15.83	668	-37.57	20240206	360	15.83	20241125	670	-37.76	20231221	360	15.83	20241125	0.07	N	101400	500	310 억	115846	N	N	N	N
73	20241218	090751	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	410	5	2	1.23	3119586	7634	8.58	405	410	404	526	284	405	408.64	0.19	0	-860	419	412	405	398	391	408	394	311	121	500	280	1	1	62162413	255	21.58	0.65	12	0.01	19.00	631.00	670	20231221	-38.81	360	20241125	13.89	668	-38.62	20240206	360	13.89	20241125	670	-38.81	20231221	360	13.89	20241125	0.07	N	101400	500	310 억	115846	N	N	N	N
74	20241217	160745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	405	1	2	0.25	35870666	88985	92.73	408	412	398	525	283	404	403.11	0.19	0	-854	416	410	404	398	392	407	395	311	121	500	280	1	1	62162413	252	21.32	0.64	12	0.14	19.00	631.00	670	20231221	-39.55	360	20241125	12.50	668	-39.37	20240206	360	12.50	20241125	670	-39.55	20231221	360	12.50	20241125	0.08	N	101400	500	310 억	116700	N	N	N	N
75	20241217	150748	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	403	-1	5	-0.25	34449766	85468	89.07	408	412	398	525	283	404	403.07	0.19	0	-1010	416	410	404	398	392	407	395	311	121	500	280	1	1	62162413	251	21.21	0.64	12	0.14	19.00	631.00	670	20231221	-39.85	360	20241125	11.94	668	-39.67	20240206	360	11.94	20241125	670	-39.85	20231221	360	11.94	20241125	0.08	N	101400	500	310 억	116700	N	N	N	N
76	20241217	140741	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	402	-2	5	-0.50	31820534	78935	82.26	408	412	398	525	283	404	403.12	0.19	0	-2416	416	410	404	398	392	407	395	311	121	500	280	1	1	62162413	250	21.16	0.64	12	0.13	19.00	631.00	670	20231221	-40.00	360	20241125	11.67	668	-39.82	20240206	360	11.67	20241125	670	-40.00	20231221	360	11.67	20241125	0.08	N	101400	500	310 억	116700	N	N	N	N
77	20241217	130736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	400	-4	5	-0.99	27798786	68902	71.81	408	412	398	525	283	404	403.45	0.19	0	-3126	416	410	404	398	392	407	395	311	121	500	280	1	1	62162413	249	21.05	0.63	12	0.11	19.00	631.00	670	20231221	-40.30	360	20241125	11.11	668	-40.12	20240206	360	11.11	20241125	670	-40.30	20231221	360	11.11	20241125	0.08	N	101400	500	310 억	116700	N	N	N	N
78	20241217	120728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	401	-3	5	-0.74	26621581	65959	68.74	408	412	398	525	283	404	403.61	0.19	0	-3126	416	410	404	398	392	407	395	311	121	500	280	1	1	62162413	249	21.11	0.64	12	0.11	19.00	631.00	670	20231221	-40.15	360	20241125	11.39	668	-39.97	20240206	360	11.39	20241125	670	-40.15	20231221	360	11.39	20241125	0.08	N	101400	500	310 억	116700	N	N	N	N
79	20241217	110732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	400	-4	5	-0.99	25180385	62359	64.99	408	412	398	525	283	404	403.80	0.19	0	-3349	416	410	404	398	392	407	395	311	121	500	280	1	1	62162413	249	21.05	0.63	12	0.10	19.00	631.00	670	20231221	-40.30	360	20241125	11.11	668	-40.12	20240206	360	11.11	20241125	670	-40.30	20231221	360	11.11	20241125	0.08	N	101400	500	310 억	116700	N	N	N	N
80	20241217	100738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	404	0	3	0.00	15304894	37797	39.39	408	412	400	525	283	404	404.92	0.19	0	-2903	416	410	404	398	392	407	395	311	121	500	280	1	1	62162413	251	21.26	0.64	12	0.06	19.00	631.00	670	20231221	-39.70	360	20241125	12.22	668	-39.52	20240206	360	12.22	20241125	670	-39.70	20231221	360	12.22	20241125	0.08	N	101400	500	310 억	116700	N	N	N	N
81	20241217	090746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	412	8	2	1.98	1622670	3971	4.14	408	412	408	525	283	404	408.63	0.19	0	0	416	410	404	398	392	407	395	311	121	500	280	1	1	62162413	256	21.68	0.65	12	0.01	19.00	631.00	670	20231221	-38.51	360	20241125	14.44	668	-38.32	20240206	360	14.44	20241125	670	-38.51	20231221	360	14.44	20241125	0.08	N	101400	500	310 억	116700	N	N	N	N
82	20241216	160738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	404	-1	5	-0.25	38621377	95571	280.79	405	410	398	526	284	405	404.11	0.18	0	2716	407	405	403	401	399	407	403	311	121	500	280	1	1	62162413	251	21.26	0.64	12	0.15	19.00	631.00	670	20231221	-39.70	360	20241125	12.22	668	-39.52	20240206	360	12.22	20241125	670	-39.70	20231221	360	12.22	20241125	0.08	N	101400	500	310 억	114045	N	N	N	N
83	20241216	150746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	403	-2	5	-0.49	38446041	95137	279.51	405	410	398	526	284	405	404.11	0.18	0	2716	407	405	403	401	399	407	403	311	121	500	280	1	1	62162413	251	21.21	0.64	12	0.15	19.00	631.00	670	20231221	-39.85	360	20241125	11.94	668	-39.67	20240206	360	11.94	20241125	670	-39.85	20231221	360	11.94	20241125	0.08	N	101400	500	310 억	114045	N	N	N	N
84	20241216	140745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	403	-2	5	-0.49	31593785	78040	229.28	405	410	401	526	284	405	404.84	0.18	0	1828	407	405	403	401	399	407	403	311	121	500	280	1	1	62162413	251	21.21	0.64	12	0.13	19.00	631.00	670	20231221	-39.85	360	20241125	11.94	668	-39.67	20240206	360	11.94	20241125	670	-39.85	20231221	360	11.94	20241125	0.08	N	101400	500	310 억	114045	N	N	N	N
85	20241216	130747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	408	3	2	0.74	17189562	42535	124.97	405	410	401	526	284	405	404.13	0.18	0	1810	407	405	403	401	399	407	403	311	121	500	280	1	1	62162413	254	21.47	0.65	12	0.07	19.00	631.00	670	20231221	-39.10	360	20241125	13.33	668	-38.92	20240206	360	13.33	20241125	670	-39.10	20231221	360	13.33	20241125	0.08	N	101400	500	310 억	114045	N	N	N	N
86	20241216	120746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	406	1	2	0.25	16890811	41801	122.81	405	410	401	526	284	405	404.08	0.18	0	1850	407	405	403	401	399	407	403	311	121	500	280	1	1	62162413	252	21.37	0.64	12	0.07	19.00	631.00	670	20231221	-39.40	360	20241125	12.78	668	-39.22	20240206	360	12.78	20241125	670	-39.40	20231221	360	12.78	20241125	0.08	N	101400	500	310 억	114045	N	N	N	N
87	20241216	110745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	403	-2	5	-0.49	14757953	36533	107.33	405	410	401	526	284	405	403.96	0.18	0	4580	407	405	403	401	399	407	403	311	121	500	280	1	1	62162413	251	21.21	0.64	12	0.06	19.00	631.00	670	20231221	-39.85	360	20241125	11.94	668	-39.67	20240206	360	11.94	20241125	670	-39.85	20231221	360	11.94	20241125	0.08	N	101400	500	310 억	114045	N	N	N	N
88	20241216	100746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	406	1	2	0.25	4386256	10796	31.72	405	410	404	526	284	405	406.29	0.18	0	1186	407	405	403	401	399	407	403	311	121	500	280	1	1	62162413	252	21.37	0.64	12	0.02	19.00	631.00	670	20231221	-39.40	360	20241125	12.78	668	-39.22	20240206	360	12.78	20241125	670	-39.40	20231221	360	12.78	20241125	0.08	N	101400	500	310 억	114045	N	N	N	N
89	20241216	090747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	409	4	2	0.99	2389900	5901	17.34	405	409	404	526	284	405	405.00	0.18	0	498	407	405	403	401	399	407	403	311	121	500	280	1	1	62162413	254	21.53	0.65	12	0.01	19.00	631.00	670	20231221	-38.96	360	20241125	13.61	668	-38.77	20240206	360	13.61	20241125	670	-38.96	20231221	360	13.61	20241125	0.08	N	101400	500	310 억	114045	N	N	N	N
90	20241213	160739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	405	-1	5	-0.25	13523287	33524	54.88	401	405	401	527	285	406	403.39	0.18	0	461	420	413	408	401	396	410	398	311	121	500	280	1	1	62162413	252	21.32	0.64	12	0.05	19.00	631.00	670	20231221	-39.55	360	20241125	12.50	668	-39.37	20240206	360	12.50	20241125	670	-39.55	20231221	360	12.50	20241125	0.09	N	101400	500	310 억	113584	N	N	N	N
91	20241213	150743	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	404	-2	5	-0.49	12000277	29762	48.72	401	405	401	527	285	406	403.21	0.18	0	613	420	413	408	401	396	410	398	311	121	500	280	1	1	62162413	251	21.26	0.64	12	0.05	19.00	631.00	670	20231221	-39.70	360	20241125	12.22	668	-39.52	20240206	360	12.22	20241125	670	-39.70	20231221	360	12.22	20241125	0.09	N	101400	500	310 억	113584	N	N	N	N
92	20241213	140744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	403	-3	5	-0.74	8557577	21250	34.79	401	405	401	527	285	406	402.71	0.18	0	-661	420	413	408	401	396	410	398	311	121	500	280	1	1	62162413	251	21.21	0.64	12	0.03	19.00	631.00	670	20231221	-39.85	360	20241125	11.94	668	-39.67	20240206	360	11.94	20241125	670	-39.85	20231221	360	11.94	20241125	0.09	N	101400	500	310 억	113584	N	N	N	N
93	20241213	130744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	404	-2	5	-0.49	6068906	15094	24.71	401	404	401	527	285	406	402.07	0.18	0	-661	420	413	408	401	396	410	398	311	121	500	280	1	1	62162413	251	21.26	0.64	12	0.02	19.00	631.00	670	20231221	-39.70	360	20241125	12.22	668	-39.52	20240206	360	12.22	20241125	670	-39.70	20231221	360	12.22	20241125	0.09	N	101400	500	310 억	113584	N	N	N	N
94	20241213	120745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	404	-2	5	-0.49	5845697	14541	23.80	401	404	401	527	285	406	402.01	0.18	0	-661	420	413	408	401	396	410	398	311	121	500	280	1	1	62162413	251	21.26	0.64	12	0.02	19.00	631.00	670	20231221	-39.70	360	20241125	12.22	668	-39.52	20240206	360	12.22	20241125	670	-39.70	20231221	360	12.22	20241125	0.09	N	101400	500	310 억	113584	N	N	N	N
95	20241213	110743	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	404	-2	5	-0.49	5306047	13203	21.61	401	404	401	527	285	406	401.88	0.18	0	-1176	420	413	408	401	396	410	398	311	121	500	280	1	1	62162413	251	21.26	0.64	12	0.02	19.00	631.00	670	20231221	-39.70	360	20241125	12.22	668	-39.52	20240206	360	12.22	20241125	670	-39.70	20231221	360	12.22	20241125	0.09	N	101400	500	310 억	113584	N	N	N	N
96	20241213	100736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	401	-5	5	-1.23	1888381	4702	7.70	401	402	401	527	285	406	401.61	0.18	0	-187	420	413	408	401	396	410	398	311	121	500	280	1	1	62162413	249	21.11	0.64	12	0.01	19.00	631.00	670	20231221	-40.15	360	20241125	11.39	668	-39.97	20240206	360	11.39	20241125	670	-40.15	20231221	360	11.39	20241125	0.09	N	101400	500	310 억	113584	N	N	N	N
97	20241213	090744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	402	-4	5	-0.99	236668	590	0.97	401	402	401	527	285	406	401.13	0.18	0	-2	420	413	408	401	396	410	398	311	121	500	280	1	1	62162413	250	21.16	0.64	12	0.00	19.00	631.00	670	20231221	-40.00	360	20241125	11.67	668	-39.82	20240206	360	11.67	20241125	670	-40.00	20231221	360	11.67	20241125	0.09	N	101400	500	310 억	113584	N	N	N	N
98	20241212	160746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	406	-2	5	-0.49	24801732	61087	66.48	408	415	403	530	286	408	406.01	0.18	0	-143	417	412	409	404	401	411	403	311	122	500	280	1	1	62162413	252	21.37	0.64	12	0.10	19.00	631.00	670	20231221	-39.40	360	20241125	12.78	668	-39.22	20240206	360	12.78	20241125	670	-39.40	20231221	360	12.78	20241125	0.09	N	101400	500	310 억	113727	N	N	N	N
99	20241212	150739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	404	-4	5	-0.98	22967874	56544	61.54	408	415	403	530	286	408	406.19	0.18	0	307	417	412	409	404	401	411	403	311	122	500	280	1	1	62162413	251	21.26	0.64	12	0.09	19.00	631.00	670	20231221	-39.70	360	20241125	12.22	668	-39.52	20240206	360	12.22	20241125	670	-39.70	20231221	360	12.22	20241125	0.09	N	101400	500	310 억	113727	N	N	N	N
100	20241212	140738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	405	-3	5	-0.74	20296528	49943	54.35	408	415	403	530	286	408	406.39	0.18	0	11	417	412	409	404	401	411	403	311	122	500	280	1	1	62162413	252	21.32	0.64	12	0.08	19.00	631.00	670	20231221	-39.55	360	20241125	12.50	668	-39.37	20240206	360	12.50	20241125	670	-39.55	20231221	360	12.50	20241125	0.09	N	101400	500	310 억	113727	N	N	N	N
101	20241212	130733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	403	-5	5	-1.23	18478627	45435	49.45	408	415	403	530	286	408	406.70	0.18	0	-1020	417	412	409	404	401	411	403	311	122	500	280	1	1	62162413	251	21.21	0.64	12	0.07	19.00	631.00	670	20231221	-39.85	360	20241125	11.94	668	-39.67	20240206	360	11.94	20241125	670	-39.85	20231221	360	11.94	20241125	0.09	N	101400	500	310 억	113727	N	N	N	N
102	20241212	120723	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	407	-1	5	-0.25	12917247	31657	34.45	408	415	403	530	286	408	408.04	0.18	0	-1020	417	412	409	404	401	411	403	311	122	500	280	1	1	62162413	253	21.42	0.65	12	0.05	19.00	631.00	670	20231221	-39.25	360	20241125	13.06	668	-39.07	20240206	360	13.06	20241125	670	-39.25	20231221	360	13.06	20241125	0.09	N	101400	500	310 억	113727	N	N	N	N
103	20241212	110734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	408	0	3	0.00	11610455	28442	30.95	408	415	403	530	286	408	408.22	0.18	0	-322	417	412	409	404	401	411	403	311	122	500	280	1	1	62162413	254	21.47	0.65	12	0.05	19.00	631.00	670	20231221	-39.10	360	20241125	13.33	668	-38.92	20240206	360	13.33	20241125	670	-39.10	20231221	360	13.33	20241125	0.09	N	101400	500	310 억	113727	N	N	N	N
104	20241212	100733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	407	-1	5	-0.25	10687198	26169	28.48	408	415	403	530	286	408	408.39	0.18	0	-444	417	412	409	404	401	411	403	311	122	500	280	1	1	62162413	253	21.42	0.65	12	0.04	19.00	631.00	670	20231221	-39.25	360	20241125	13.06	668	-39.07	20240206	360	13.06	20241125	670	-39.25	20231221	360	13.06	20241125	0.09	N	101400	500	310 억	113727	N	N	N	N
105	20241212	090739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	413	5	2	1.23	9254884	22683	24.69	408	414	408	530	286	408	408.01	0.18	0	498	417	412	409	404	401	411	403	311	122	500	280	1	1	62162413	257	21.74	0.65	12	0.04	19.00	631.00	670	20231221	-38.36	360	20241125	14.72	668	-38.17	20240206	360	14.72	20241125	670	-38.36	20231221	360	14.72	20241125	0.09	N	101400	500	310 억	113727	N	N	N	N
106	20241211	160732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	408	-6	5	-1.45	37685817	91887	38.12	412	414	406	538	290	414	410.13	0.18	0	-1255	443	428	404	389	365	436	397	311	124	500	280	1	1	62162413	254	21.47	0.65	12	0.15	19.00	631.00	670	20231221	-39.10	360	20241125	13.33	668	-38.92	20240206	360	13.33	20241125	670	-39.10	20231221	360	13.33	20241125	0.09	N	101400	500	310 억	114982	N	N	N	N
107	20241211	150647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	409	-5	5	-1.21	36347727	88608	36.76	412	414	406	538	290	414	410.21	0.18	0	-540	443	428	404	389	365	436	397	311	124	500	280	1	1	62162413	254	21.53	0.65	12	0.14	19.00	631.00	670	20231221	-38.96	360	20241125	13.61	668	-38.77	20240206	360	13.61	20241125	670	-38.96	20231221	360	13.61	20241125	0.09	N	101400	500	310 억	114982	N	N	N	N
108	20241211	140738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	411	-3	5	-0.72	34388232	83818	34.77	412	414	406	538	290	414	410.27	0.18	0	-275	443	428	404	389	365	436	397	311	124	500	280	1	1	62162413	255	21.63	0.65	12	0.13	19.00	631.00	670	20231221	-38.66	360	20241125	14.17	668	-38.47	20240206	360	14.17	20241125	670	-38.66	20231221	360	14.17	20241125	0.09	N	101400	500	310 억	114982	N	N	N	N
109	20241211	130740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	409	-5	5	-1.21	27784891	67770	28.11	412	414	406	538	290	414	409.99	0.18	0	-383	443	428	404	389	365	436	397	311	124	500	280	1	1	62162413	254	21.53	0.65	12	0.11	19.00	631.00	670	20231221	-38.96	360	20241125	13.61	668	-38.77	20240206	360	13.61	20241125	670	-38.96	20231221	360	13.61	20241125	0.09	N	101400	500	310 억	114982	N	N	N	N
110	20241211	120741	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	413	-1	5	-0.24	23803175	58061	24.08	412	414	406	538	290	414	409.97	0.18	0	-383	443	428	404	389	365	436	397	311	124	500	280	1	1	62162413	257	21.74	0.65	12	0.09	19.00	631.00	670	20231221	-38.36	360	20241125	14.72	668	-38.17	20240206	360	14.72	20241125	670	-38.36	20231221	360	14.72	20241125	0.09	N	101400	500	310 억	114982	N	N	N	N
111	20241211	110738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	410	-4	5	-0.97	15419398	37512	15.56	412	414	406	538	290	414	411.05	0.18	0	602	443	428	404	389	365	436	397	311	124	500	280	1	1	62162413	255	21.58	0.65	12	0.06	19.00	631.00	670	20231221	-38.81	360	20241125	13.89	668	-38.62	20240206	360	13.89	20241125	670	-38.81	20231221	360	13.89	20241125	0.09	N	101400	500	310 억	114982	N	N	N	N
112	20241211	100740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	411	-3	5	-0.72	10289536	24984	10.36	412	414	406	538	290	414	411.85	0.18	0	1861	443	428	404	389	365	436	397	311	124	500	280	1	1	62162413	255	21.63	0.65	12	0.04	19.00	631.00	670	20231221	-38.66	360	20241125	14.17	668	-38.47	20240206	360	14.17	20241125	670	-38.66	20231221	360	14.17	20241125	0.09	N	101400	500	310 억	114982	N	N	N	N
113	20241211	090743	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	412	-2	5	-0.48	2185123	5334	2.21	412	412	406	538	290	414	409.66	0.18	0	473	443	428	404	389	365	436	397	311	124	500	280	1	1	62162413	256	21.68	0.65	12	0.01	19.00	631.00	670	20231221	-38.51	360	20241125	14.44	668	-38.32	20240206	360	14.44	20241125	670	-38.51	20231221	360	14.44	20241125	0.09	N	101400	500	310 억	114982	N	N	N	N
114	20241210	160733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	414	33	2	8.66	95371880	239474	219.33	381	419	380	495	267	381	398.26	0.18	0	3146	400	390	382	372	364	390	372	311	114	500	260	1	1	62162413	257	21.79	0.66	12	0.39	19.00	631.00	670	20231221	-38.21	360	20241125	15.00	668	-38.02	20240206	360	15.00	20241125	670	-38.21	20231221	360	15.00	20241125	0.09	N	101400	500	310 억	111836	N	N	N	N
115	20241210	150734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	409	28	2	7.35	92625485	232844	213.26	381	419	380	495	267	381	397.80	0.18	0	2901	400	390	382	372	364	390	372	311	114	500	260	1	1	62162413	254	21.53	0.65	12	0.37	19.00	631.00	670	20231221	-38.96	360	20241125	13.61	668	-38.77	20240206	360	13.61	20241125	670	-38.96	20231221	360	13.61	20241125	0.09	N	101400	500	310 억	111836	N	N	N	N
116	20241210	140735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	396	15	2	3.94	48319514	124400	113.94	381	396	380	495	267	381	388.42	0.18	0	2669	400	390	382	372	364	390	372	311	114	500	260	1	1	62162413	246	20.84	0.63	12	0.20	19.00	631.00	670	20231221	-40.90	360	20241125	10.00	668	-40.72	20240206	360	10.00	20241125	670	-40.90	20231221	360	10.00	20241125	0.09	N	101400	500	310 억	111836	N	N	N	N
117	20241210	130734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	388	7	2	1.84	31297451	80903	74.10	381	395	380	495	267	381	386.85	0.18	0	104	400	390	382	372	364	390	372	311	114	500	260	1	1	62162413	241	20.42	0.61	12	0.13	19.00	631.00	670	20231221	-42.09	360	20241125	7.78	668	-41.92	20240206	360	7.78	20241125	670	-42.09	20231221	360	7.78	20241125	0.09	N	101400	500	310 억	111836	N	N	N	N
118	20241210	120734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	389	8	2	2.10	29679851	76743	70.29	381	395	380	495	267	381	386.74	0.18	0	43	400	390	382	372	364	390	372	311	114	500	260	1	1	62162413	242	20.47	0.62	12	0.12	19.00	631.00	670	20231221	-41.94	360	20241125	8.06	668	-41.77	20240206	360	8.06	20241125	670	-41.94	20231221	360	8.06	20241125	0.09	N	101400	500	310 억	111836	N	N	N	N
119	20241210	110733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	389	8	2	2.10	24053617	62312	57.07	381	395	380	495	267	381	386.02	0.18	0	26	400	390	382	372	364	390	372	311	114	500	260	1	1	62162413	242	20.47	0.62	12	0.10	19.00	631.00	670	20231221	-41.94	360	20241125	8.06	668	-41.77	20240206	360	8.06	20241125	670	-41.94	20231221	360	8.06	20241125	0.09	N	101400	500	310 억	111836	N	N	N	N
120	20241210	100734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	391	10	2	2.62	11125336	29087	26.64	381	395	380	495	267	381	382.48	0.18	0	-629	400	390	382	372	364	390	372	311	114	500	260	1	1	62162413	243	20.58	0.62	12	0.05	19.00	631.00	670	20231221	-41.64	360	20241125	8.61	668	-41.47	20240206	360	8.61	20241125	670	-41.64	20231221	360	8.61	20241125	0.09	N	101400	500	310 억	111836	N	N	N	N
121	20241210	090738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	381	0	3	0.00	8287512	21752	19.92	381	381	381	495	267	381	381.00	0.18	0	6	400	390	382	372	364	390	372	311	114	500	260	1	1	62162413	237	20.05	0.60	12	0.03	19.00	631.00	670	20231221	-43.13	360	20241125	5.83	668	-42.96	20240206	360	5.83	20241125	670	-43.13	20231221	360	5.83	20241125	0.09	N	101400	500	310 억	111836	N	N	N	N
122	20241209	160731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	381	-12	5	-3.05	41387925	109172	57.03	381	392	374	510	276	393	379.11	0.19	0	-2851	415	404	387	376	359	407	379	311	117	500	270	1	1	62162413	237	20.05	0.60	12	0.18	19.00	631.00	670	20231221	-43.13	360	20241125	5.83	668	-42.96	20240206	360	5.83	20241125	670	-43.13	20231221	360	5.83	20241125	0.09	N	101400	500	310 억	115429	N	N	N	N
123	20241209	150731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	380	-13	5	-3.31	37956438	100170	52.32	381	392	374	510	276	393	378.92	0.19	0	-2676	415	404	387	376	359	407	379	311	117	500	270	1	1	62162413	236	20.00	0.60	12	0.16	19.00	631.00	670	20231221	-43.28	360	20241125	5.56	668	-43.11	20240206	360	5.56	20241125	670	-43.28	20231221	360	5.56	20241125	0.09	N	101400	500	310 억	115429	N	N	N	N
124	20241209	140733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	376	-17	5	-4.33	23571699	61956	32.36	381	392	374	510	276	393	380.46	0.19	0	-1189	415	404	387	376	359	407	379	311	117	500	270	1	1	62162413	234	19.79	0.60	12	0.10	19.00	631.00	670	20231221	-43.88	360	20241125	4.44	668	-43.71	20240206	360	4.44	20241125	670	-43.88	20231221	360	4.44	20241125	0.09	N	101400	500	310 억	115429	N	N	N	N
125	20241209	130735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	386	-7	5	-1.78	15227046	40076	20.93	381	392	374	510	276	393	379.95	0.19	0	-1188	415	404	387	376	359	407	379	311	117	500	270	1	1	62162413	240	20.32	0.61	12	0.06	19.00	631.00	670	20231221	-42.39	360	20241125	7.22	668	-42.22	20240206	360	7.22	20241125	670	-42.39	20231221	360	7.22	20241125	0.09	N	101400	500	310 억	115429	N	N	N	N
126	20241209	120731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	375	-18	5	-4.58	13189831	34693	18.12	381	392	374	510	276	393	380.19	0.19	0	-339	415	404	387	376	359	407	379	311	117	500	270	1	1	62162413	233	19.74	0.59	12	0.06	19.00	631.00	670	20231221	-44.03	360	20241125	4.17	668	-43.86	20240206	360	4.17	20241125	670	-44.03	20231221	360	4.17	20241125	0.09	N	101400	500	310 억	115429	N	N	N	N
127	20241209	110733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	375	-18	5	-4.58	11821976	31046	16.22	381	392	374	510	276	393	380.79	0.19	0	-338	415	404	387	376	359	407	379	311	117	500	270	1	1	62162413	233	19.74	0.59	12	0.05	19.00	631.00	670	20231221	-44.03	360	20241125	4.17	668	-43.86	20240206	360	4.17	20241125	670	-44.03	20231221	360	4.17	20241125	0.09	N	101400	500	310 억	115429	N	N	N	N
128	20241209	100731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	380	-13	5	-3.31	8981089	23487	12.27	381	392	374	510	276	393	382.39	0.19	0	-1014	415	404	387	376	359	407	379	311	117	500	270	1	1	62162413	236	20.00	0.60	12	0.04	19.00	631.00	670	20231221	-43.28	360	20241125	5.56	668	-43.11	20240206	360	5.56	20241125	670	-43.28	20231221	360	5.56	20241125	0.09	N	101400	500	310 억	115429	N	N	N	N
129	20241209	090727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	391	-2	5	-0.51	281693	739	0.39	381	392	381	510	276	393	381.18	0.19	0	465	415	404	387	376	359	407	379	311	117	500	270	1	1	62162413	243	20.58	0.62	12	0.00	19.00	631.00	670	20231221	-41.64	360	20241125	8.61	668	-41.47	20240206	360	8.61	20241125	670	-41.64	20231221	360	8.61	20241125	0.09	N	101400	500	310 억	115429	N	N	N	N
130	20241206	160725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	393	0	3	0.00	73944840	191443	149.14	393	398	370	510	276	393	386.25	0.18	0	2242	407	399	395	387	383	404	392	311	117	500	270	1	1	62162413	244	20.68	0.62	12	0.31	19.00	631.00	670	20231221	-41.34	360	20241125	9.17	668	-41.17	20240206	360	9.17	20241125	670	-41.34	20231221	360	9.17	20241125	0.09	N	101400	500	310 억	113478	N	N	N	N
131	20241206	150729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	384	-9	5	-2.29	72191664	186944	145.64	393	398	370	510	276	393	386.17	0.18	0	3406	407	399	395	387	383	404	392	311	117	500	270	1	1	62162413	239	20.21	0.61	12	0.30	19.00	631.00	670	20231221	-42.69	360	20241125	6.67	668	-42.51	20240206	360	6.67	20241125	670	-42.69	20231221	360	6.67	20241125	0.09	N	101400	500	310 억	113478	N	N	N	N
132	20241206	140727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	386	-7	5	-1.78	63006464	163154	127.11	393	398	370	510	276	393	386.18	0.18	0	2735	407	399	395	387	383	404	392	311	117	500	270	1	1	62162413	240	20.32	0.61	12	0.26	19.00	631.00	670	20231221	-42.39	360	20241125	7.22	668	-42.22	20240206	360	7.22	20241125	670	-42.39	20231221	360	7.22	20241125	0.09	N	101400	500	310 억	113478	N	N	N	N
133	20241206	130727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	383	-10	5	-2.54	39346472	101990	79.46	393	398	370	510	276	393	385.79	0.18	0	1061	407	399	395	387	383	404	392	311	117	500	270	1	1	62162413	238	20.16	0.61	12	0.16	19.00	631.00	670	20231221	-42.84	360	20241125	6.39	668	-42.66	20240206	360	6.39	20241125	670	-42.84	20231221	360	6.39	20241125	0.09	N	101400	500	310 억	113478	N	N	N	N
134	20241206	120724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	386	-7	5	-1.78	34988370	90664	70.63	393	398	370	510	276	393	385.91	0.18	0	1049	407	399	395	387	383	404	392	311	117	500	270	1	1	62162413	240	20.32	0.61	12	0.15	19.00	631.00	670	20231221	-42.39	360	20241125	7.22	668	-42.22	20240206	360	7.22	20241125	670	-42.39	20231221	360	7.22	20241125	0.09	N	101400	500	310 억	113478	N	N	N	N
135	20241206	110723	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	382	-11	5	-2.80	30348685	78641	61.27	393	398	370	510	276	393	385.91	0.18	0	-114	407	399	395	387	383	404	392	311	117	500	270	1	1	62162413	237	20.11	0.61	12	0.13	19.00	631.00	670	20231221	-42.99	360	20241125	6.11	668	-42.81	20240206	360	6.11	20241125	670	-42.99	20231221	360	6.11	20241125	0.09	N	101400	500	310 억	113478	N	N	N	N
136	20241206	100721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	384	-9	5	-2.29	16200826	41717	32.50	393	398	370	510	276	393	388.35	0.18	0	3626	407	399	395	387	383	404	392	311	117	500	270	1	1	62162413	239	20.21	0.61	12	0.07	19.00	631.00	670	20231221	-42.69	360	20241125	6.67	668	-42.51	20240206	360	6.67	20241125	670	-42.69	20231221	360	6.67	20241125	0.09	N	101400	500	310 억	113478	N	N	N	N
137	20241206	090727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	393	0	3	0.00	7860388	20001	15.58	393	393	392	510	276	393	393.00	0.18	0	3372	407	399	395	387	383	404	392	311	117	500	270	1	1	62162413	244	20.68	0.62	12	0.03	19.00	631.00	670	20231221	-41.34	360	20241125	9.17	668	-41.17	20240206	360	9.17	20241125	670	-41.34	20231221	360	9.17	20241125	0.09	N	101400	500	310 억	113478	N	N	N	N
138	20241205	160714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	393	2	2	0.51	50403126	128358	59.84	391	403	391	508	274	391	392.68	0.19	0	-5744	404	397	391	384	378	394	381	311	117	500	270	1	1	62162413	244	20.68	0.62	12	0.21	19.00	631.00	670	20231221	-41.34	360	20241125	9.17	668	-41.17	20240206	360	9.17	20241125	670	-41.34	20231221	360	9.17	20241125	0.09	N	101400	500	310 억	119222	N	N	N	N
139	20241205	150718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	391	0	3	0.00	49217157	125325	58.43	391	403	391	508	274	391	392.72	0.19	0	-5744	404	397	391	384	378	394	381	311	117	500	270	1	1	62162413	243	20.58	0.62	12	0.20	19.00	631.00	670	20231221	-41.64	360	20241125	8.61	668	-41.47	20240206	360	8.61	20241125	670	-41.64	20231221	360	8.61	20241125	0.09	N	101400	500	310 억	119222	N	N	N	N
140	20241205	140706	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	397	6	2	1.53	44204241	112546	52.47	391	403	391	508	274	391	392.77	0.19	0	-3502	404	397	391	384	378	394	381	311	117	500	270	1	1	62162413	247	20.89	0.63	12	0.18	19.00	631.00	670	20231221	-40.75	360	20241125	10.28	668	-40.57	20240206	360	10.28	20241125	670	-40.75	20231221	360	10.28	20241125	0.09	N	101400	500	310 억	119222	N	N	N	N
141	20241205	130714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	397	6	2	1.53	44103408	112289	52.35	391	403	391	508	274	391	392.77	0.19	0	-3535	404	397	391	384	378	394	381	311	117	500	270	1	1	62162413	247	20.89	0.63	12	0.18	19.00	631.00	670	20231221	-40.75	360	20241125	10.28	668	-40.57	20240206	360	10.28	20241125	670	-40.75	20231221	360	10.28	20241125	0.09	N	101400	500	310 억	119222	N	N	N	N
142	20241205	120715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	396	5	2	1.28	43877490	111713	52.08	391	403	391	508	274	391	392.77	0.19	0	-3733	404	397	391	384	378	394	381	311	117	500	270	1	1	62162413	246	20.84	0.63	12	0.18	19.00	631.00	670	20231221	-40.90	360	20241125	10.00	668	-40.72	20240206	360	10.00	20241125	670	-40.90	20231221	360	10.00	20241125	0.09	N	101400	500	310 억	119222	N	N	N	N
143	20241205	110714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	395	4	2	1.02	38691742	98625	45.98	391	403	391	508	274	391	392.31	0.19	0	-3729	404	397	391	384	378	394	381	311	117	500	270	1	1	62162413	246	20.79	0.63	12	0.16	19.00	631.00	670	20231221	-41.04	360	20241125	9.72	668	-40.87	20240206	360	9.72	20241125	670	-41.04	20231221	360	9.72	20241125	0.09	N	101400	500	310 억	119222	N	N	N	N
144	20241205	100710	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	394	3	2	0.77	16433507	41988	19.58	391	403	391	508	274	391	391.39	0.19	0	-3817	404	397	391	384	378	394	381	311	117	500	270	1	1	62162413	245	20.74	0.62	12	0.07	19.00	631.00	670	20231221	-41.19	360	20241125	9.44	668	-41.02	20240206	360	9.44	20241125	670	-41.19	20231221	360	9.44	20241125	0.09	N	101400	500	310 억	119222	N	N	N	N
145	20241205	090716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	392	1	2	0.26	12578056	32144	14.99	391	403	391	508	274	391	391.30	0.19	0	-3925	404	397	391	384	378	394	381	311	117	500	270	1	1	62162413	244	20.63	0.62	12	0.05	19.00	631.00	670	20231221	-41.49	360	20241125	8.89	668	-41.32	20240206	360	8.89	20241125	670	-41.49	20231221	360	8.89	20241125	0.09	N	101400	500	310 억	119222	N	N	N	N
146	20241204	160702	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	391	-7	5	-1.76	83702315	214494	188.31	395	398	385	517	279	398	390.23	0.21	0	-11269	408	403	397	392	386	403	392	311	119	500	270	1	1	62162413	243	20.58	0.62	12	0.35	19.00	631.00	670	20231221	-41.64	360	20241125	8.61	668	-41.47	20240206	360	8.61	20241125	670	-41.64	20231221	360	8.61	20241125	0.08	N	101400	500	310 억	130707	N	N	N	N
147	20241204	150703	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	390	-8	5	-2.01	83643274	214343	188.18	395	398	385	517	279	398	390.23	0.21	0	-11182	408	403	397	392	386	403	392	311	119	500	270	1	1	62162413	242	20.53	0.62	12	0.34	19.00	631.00	670	20231221	-41.79	360	20241125	8.33	668	-41.62	20240206	360	8.33	20241125	670	-41.79	20231221	360	8.33	20241125	0.08	N	101400	500	310 억	130707	N	N	N	N
148	20241204	140702	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	389	-9	5	-2.26	68164027	174446	153.15	395	398	385	517	279	398	390.75	0.21	0	-9393	408	403	397	392	386	403	392	311	119	500	270	1	1	62162413	242	20.47	0.62	12	0.28	19.00	631.00	670	20231221	-41.94	360	20241125	8.06	668	-41.77	20240206	360	8.06	20241125	670	-41.94	20231221	360	8.06	20241125	0.08	N	101400	500	310 억	130707	N	N	N	N
149	20241204	130700	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	394	-4	5	-1.01	67994865	174012	152.77	395	398	385	517	279	398	390.75	0.21	0	-9693	408	403	397	392	386	403	392	311	119	500	270	1	1	62162413	245	20.74	0.62	12	0.28	19.00	631.00	670	20231221	-41.19	360	20241125	9.44	668	-41.02	20240206	360	9.44	20241125	670	-41.19	20231221	360	9.44	20241125	0.08	N	101400	500	310 억	130707	N	N	N	N
150	20241204	120658	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	386	-12	5	-3.02	57129772	146191	128.35	395	398	385	517	279	398	390.79	0.21	0	6803	408	403	397	392	386	403	392	311	119	500	270	1	1	62162413	240	20.32	0.61	12	0.24	19.00	631.00	670	20231221	-42.39	360	20241125	7.22	668	-42.22	20240206	360	7.22	20241125	670	-42.39	20231221	360	7.22	20241125	0.08	N	101400	500	310 억	130707	N	N	N	N
151	20241204	110649	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	386	-12	5	-3.02	56772518	145268	127.54	395	398	385	517	279	398	390.81	0.21	0	7175	408	403	397	392	386	403	392	311	119	500	270	1	1	62162413	240	20.32	0.61	12	0.23	19.00	631.00	670	20231221	-42.39	360	20241125	7.22	668	-42.22	20240206	360	7.22	20241125	670	-42.39	20231221	360	7.22	20241125	0.08	N	101400	500	310 억	130707	N	N	N	N
152	20241204	100651	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	394	-4	5	-1.01	24137266	61146	53.68	395	398	389	517	279	398	394.75	0.21	0	-8349	408	403	397	392	386	403	392	311	119	500	270	1	1	62162413	245	20.74	0.62	12	0.10	19.00	631.00	670	20231221	-41.19	360	20241125	9.44	668	-41.02	20240206	360	9.44	20241125	670	-41.19	20231221	360	9.44	20241125	0.08	N	101400	500	310 억	130707	N	N	N	N
153	20241204	090703	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	396	-2	5	-0.50	10114393	25567	22.45	395	397	394	517	279	398	395.60	0.21	0	-9211	408	403	397	392	386	403	392	311	119	500	270	1	1	62162413	246	20.84	0.63	12	0.04	19.00	631.00	670	20231221	-40.90	360	20241125	10.00	668	-40.72	20240206	360	10.00	20241125	670	-40.90	20231221	360	10.00	20241125	0.08	N	101400	500	310 억	130707	N	N	N	N
154	20241203	160730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	398	-2	5	-0.50	45278770	113901	84.27	398	402	391	520	280	400	397.53	0.21	0	2662	420	410	402	392	384	415	397	311	120	500	280	1	1	62162413	247	20.95	0.63	12	0.18	19.00	631.00	670	20231221	-40.60	360	20241125	10.56	668	-40.42	20240206	360	10.56	20241125	670	-40.60	20231221	360	10.56	20241125	0.08	N	101400	500	310 억	128045	N	N	N	N
155	20241203	150756	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	402	2	2	0.50	44844552	112810	83.46	398	402	391	520	280	400	397.52	0.21	0	2806	420	410	402	392	384	415	397	311	120	500	280	1	1	62162413	250	21.16	0.64	12	0.18	19.00	631.00	670	20231221	-40.00	360	20241125	11.67	668	-39.82	20240206	360	11.67	20241125	670	-40.00	20231221	360	11.67	20241125	0.08	N	101400	500	310 억	128045	N	N	N	N
156	20241203	140745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	399	-1	5	-0.25	38233725	96129	71.12	398	400	391	520	280	400	397.73	0.21	0	3034	420	410	402	392	384	415	397	311	120	500	280	1	1	62162413	248	21.00	0.63	12	0.15	19.00	631.00	670	20231221	-40.45	360	20241125	10.83	668	-40.27	20240206	360	10.83	20241125	670	-40.45	20231221	360	10.83	20241125	0.08	N	101400	500	310 억	128045	N	N	N	N
157	20241203	130746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	399	-1	5	-0.25	30495057	76623	56.69	398	400	391	520	280	400	397.99	0.21	0	1665	420	410	402	392	384	415	397	311	120	500	280	1	1	62162413	248	21.00	0.63	12	0.12	19.00	631.00	670	20231221	-40.45	360	20241125	10.83	668	-40.27	20240206	360	10.83	20241125	670	-40.45	20231221	360	10.83	20241125	0.08	N	101400	500	310 억	128045	N	N	N	N
158	20241203	120754	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	399	-1	5	-0.25	30378189	76330	56.47	398	400	391	520	280	400	397.98	0.21	0	1665	420	410	402	392	384	415	397	311	120	500	280	1	1	62162413	248	21.00	0.63	12	0.12	19.00	631.00	670	20231221	-40.45	360	20241125	10.83	668	-40.27	20240206	360	10.83	20241125	670	-40.45	20231221	360	10.83	20241125	0.08	N	101400	500	310 억	128045	N	N	N	N
159	20241203	110738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	399	-1	5	-0.25	25624073	64288	47.56	398	400	395	520	280	400	398.58	0.21	0	1196	420	410	402	392	384	415	397	311	120	500	280	1	1	62162413	248	21.00	0.63	12	0.10	19.00	631.00	670	20231221	-40.45	360	20241125	10.83	668	-40.27	20240206	360	10.83	20241125	670	-40.45	20231221	360	10.83	20241125	0.08	N	101400	500	310 억	128045	N	N	N	N
160	20241203	100727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	400	0	3	0.00	21896612	54889	40.61	398	400	396	520	280	400	398.93	0.21	0	1085	420	410	402	392	384	415	397	311	120	500	280	1	1	62162413	249	21.05	0.63	12	0.09	19.00	631.00	670	20231221	-40.30	360	20241125	11.11	668	-40.12	20240206	360	11.11	20241125	670	-40.30	20231221	360	11.11	20241125	0.08	N	101400	500	310 억	128045	N	N	N	N
161	20241203	090721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	398	-2	5	-0.50	9088530	22735	16.82	398	400	398	520	280	400	399.76	0.21	0	-220	420	410	402	392	384	415	397	311	120	500	280	1	1	62162413	247	20.95	0.63	12	0.04	19.00	631.00	670	20231221	-40.60	360	20241125	10.56	668	-40.42	20240206	360	10.56	20241125	670	-40.60	20231221	360	10.56	20241125	0.08	N	101400	500	310 억	128045	N	N	N	N
162	20241202	160709	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	400	0	3	0.00	53814256	135162	148.26	395	412	394	520	280	400	398.15	0.21	0	-2285	415	407	403	395	391	405	393	311	120	500	280	1	1	62162413	249	21.05	0.63	12	0.22	19.00	631.00	670	20231221	-40.30	360	20241125	11.11	668	-40.12	20240206	360	11.11	20241125	670	-40.30	20231221	360	11.11	20241125	0.08	N	101400	500	310 억	130330	N	N	N	N
163	20241202	150809	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	399	-1	5	-0.25	52445505	131742	144.50	395	412	394	520	280	400	398.09	0.21	0	-1000	415	407	403	395	391	405	393	311	120	500	280	1	1	62162413	248	21.00	0.63	12	0.21	19.00	631.00	670	20231221	-40.45	360	20241125	10.83	668	-40.27	20240206	360	10.83	20241125	670	-40.45	20231221	360	10.83	20241125	0.08	N	101400	500	310 억	130330	N	N	N	N
164	20241202	140731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	401	1	2	0.25	50758445	127517	139.87	395	412	394	520	280	400	398.05	0.21	0	-982	415	407	403	395	391	405	393	311	120	500	280	1	1	62162413	249	21.11	0.64	12	0.21	19.00	631.00	670	20231221	-40.15	360	20241125	11.39	668	-39.97	20240206	360	11.39	20241125	670	-40.15	20231221	360	11.39	20241125	0.08	N	101400	500	310 억	130330	N	N	N	N
165	20241202	130725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	399	-1	5	-0.25	50529673	126945	139.24	395	412	394	520	280	400	398.04	0.21	0	-1222	415	407	403	395	391	405	393	311	120	500	280	1	1	62162413	248	21.00	0.63	12	0.20	19.00	631.00	670	20231221	-40.45	360	20241125	10.83	668	-40.27	20240206	360	10.83	20241125	670	-40.45	20231221	360	10.83	20241125	0.08	N	101400	500	310 억	130330	N	N	N	N
166	20241202	120742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	398	-2	5	-0.50	48084412	120802	132.50	395	412	394	520	280	400	398.04	0.21	0	-1256	415	407	403	395	391	405	393	311	120	500	280	1	1	62162413	247	20.95	0.63	12	0.19	19.00	631.00	670	20231221	-40.60	360	20241125	10.56	668	-40.42	20240206	360	10.56	20241125	670	-40.60	20231221	360	10.56	20241125	0.08	N	101400	500	310 억	130330	N	N	N	N
167	20241202	110700	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	402	2	2	0.50	47385972	119054	130.59	395	412	394	520	280	400	398.02	0.21	0	-1015	415	407	403	395	391	405	393	311	120	500	280	1	1	62162413	250	21.16	0.64	12	0.19	19.00	631.00	670	20231221	-40.00	360	20241125	11.67	668	-39.82	20240206	360	11.67	20241125	670	-40.00	20231221	360	11.67	20241125	0.08	N	101400	500	310 억	130330	N	N	N	N
168	20241202	100703	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	396	-4	5	-1.00	41147245	103436	113.46	395	400	394	520	280	400	397.80	0.21	0	-658	415	407	403	395	391	405	393	311	120	500	280	1	1	62162413	246	20.84	0.63	12	0.17	19.00	631.00	670	20231221	-40.90	360	20241125	10.00	668	-40.72	20240206	360	10.00	20241125	670	-40.90	20231221	360	10.00	20241125	0.08	N	101400	500	310 억	130330	N	N	N	N
169	20241202	090702	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	400	0	3	0.00	14635376	36595	40.14	395	400	395	520	280	400	399.93	0.21	0	49	415	407	403	395	391	405	393	311	120	500	280	1	1	62162413	249	21.05	0.63	12	0.06	19.00	631.00	670	20231221	-40.30	360	20241125	11.11	668	-40.12	20240206	360	11.11	20241125	670	-40.30	20231221	360	11.11	20241125	0.08	N	101400	500	310 억	130330	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History