KissMeData/051980/price/prices-20241201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160547	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8390	300	2	3.71	14776784270	1877669	188.33	8040	8750	7900	10510	5670	8090	8404.49	5.50	86930	87286	8743	8416	8183	7856	7623	8300	7740	502	2420	500	5170	10	1	99961003	8387	-12.65	10.22	12	1.88	-663.00	821.00	15950	20241015	-47.40	2010	20231226	317.41	15950	-47.40	20241015	2050	309.27	20240102	15950	-47.40	20241015	2050	309.27	20240102	0.24	N	051980	500	502 억	5495108	N	N	2	N	N
3	20241231	150548	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8390	300	2	3.71	14776784270	1877669	188.33	8040	8750	7900	10510	5670	8090	8404.49	5.50	86930	87286	8743	8416	8183	7856	7623	8300	7740	502	2420	500	5170	10	1	99961003	8387	-12.65	10.22	12	1.88	-663.00	821.00	15950	20241015	-47.40	2010	20231226	317.41	15950	-47.40	20241015	2050	309.27	20240102	15950	-47.40	20241015	2050	309.27	20240102	0.24	N	051980	500	502 억	5495108	N	N	2	N	N
4	20241231	140546	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8390	300	2	3.71	14776784270	1877669	188.33	8040	8750	7900	10510	5670	8090	8404.49	5.50	86930	87286	8743	8416	8183	7856	7623	8300	7740	502	2420	500	5170	10	1	99961003	8387	-12.65	10.22	12	1.88	-663.00	821.00	15950	20241015	-47.40	2010	20231226	317.41	15950	-47.40	20241015	2050	309.27	20240102	15950	-47.40	20241015	2050	309.27	20240102	0.24	N	051980	500	502 억	5495108	N	N	2	N	N
5	20241231	130547	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8390	300	2	3.71	14776784270	1877669	188.33	8040	8750	7900	10510	5670	8090	8404.49	5.50	86930	87286	8743	8416	8183	7856	7623	8300	7740	502	2420	500	5170	10	1	99961003	8387	-12.65	10.22	12	1.88	-663.00	821.00	15950	20241015	-47.40	2010	20231226	317.41	15950	-47.40	20241015	2050	309.27	20240102	15950	-47.40	20241015	2050	309.27	20240102	0.24	N	051980	500	502 억	5495108	N	N	2	N	N
6	20241231	120547	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8390	300	2	3.71	14776784270	1877669	188.33	8040	8750	7900	10510	5670	8090	8404.49	5.50	86930	87286	8743	8416	8183	7856	7623	8300	7740	502	2420	500	5170	10	1	99961003	8387	-12.65	10.22	12	1.88	-663.00	821.00	15950	20241015	-47.40	2010	20231226	317.41	15950	-47.40	20241015	2050	309.27	20240102	15950	-47.40	20241015	2050	309.27	20240102	0.24	N	051980	500	502 억	5495108	N	N	2	N	N
7	20241231	110545	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8390	300	2	3.71	14776784270	1877669	188.33	8040	8750	7900	10510	5670	8090	8404.49	5.50	86930	87286	8743	8416	8183	7856	7623	8300	7740	502	2420	500	5170	10	1	99961003	8387	-12.65	10.22	12	1.88	-663.00	821.00	15950	20241015	-47.40	2010	20231226	317.41	15950	-47.40	20241015	2050	309.27	20240102	15950	-47.40	20241015	2050	309.27	20240102	0.24	N	051980	500	502 억	5495108	N	N	2	N	N
8	20241231	100539	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8390	300	2	3.71	14776784270	1877669	188.33	8040	8750	7900	10510	5670	8090	8404.49	5.50	86930	87286	8743	8416	8183	7856	7623	8300	7740	502	2420	500	5170	10	1	99961003	8387	-12.65	10.22	12	1.88	-663.00	821.00	15950	20241015	-47.40	2010	20231226	317.41	15950	-47.40	20241015	2050	309.27	20240102	15950	-47.40	20241015	2050	309.27	20240102	0.24	N	051980	500	502 억	5495108	N	N	2	N	N
9	20241231	090548	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8390	300	2	3.71	14776784270	1877669	188.33	8040	8750	7900	10510	5670	8090	8404.49	5.50	86930	87286	8743	8416	8183	7856	7623	8300	7740	502	2420	500	5170	10	1	99961003	8387	-12.65	10.22	12	1.88	-663.00	821.00	15950	20241015	-47.40	2010	20231226	317.41	15950	-47.40	20241015	2050	309.27	20240102	15950	-47.40	20241015	2050	309.27	20240102	0.24	N	051980	500	502 억	5495108	N	N	2	N	N
10	20241230	160544	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8390	300	2	3.71	8254335350	982135	98.51	8040	8750	7900	10510	5670	8090	8404.49	5.41	0	87286	8743	8416	8183	7856	7623	8300	7740	502	2420	500	5170	10	1	99961003	8387	-12.65	10.22	12	0.98	-663.00	821.00	15950	20241015	-47.40	2010	20231226	317.41	15950	-47.40	20241015	2050	309.27	20240102	15950	-47.40	20241015	2050	309.27	20240102	0.24	N	051980	500	502 억	5408178	N	N	2	N	N
11	20241230	150547	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8340	250	2	3.09	7814128320	929423	93.22	8040	8750	7900	10510	5670	8090	8407.51	5.41	0	76554	8743	8416	8183	7856	7623	8300	7740	502	2420	500	5170	10	1	99961003	8337	-12.58	10.16	12	0.93	-663.00	821.00	15950	20241015	-47.71	2010	20231226	314.93	15950	-47.71	20241015	2050	306.83	20240102	15950	-47.71	20241015	2050	306.83	20240102	0.24	N	051980	500	502 억	5408178	N	N	2	N	N
12	20241230	140546	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8470	380	2	4.70	7241837480	861239	86.38	8040	8750	7900	10510	5670	8090	8408.63	5.41	0	58993	8743	8416	8183	7856	7623	8300	7740	502	2420	500	5170	10	1	99961003	8467	-12.78	10.32	12	0.86	-663.00	821.00	15950	20241015	-46.90	2010	20231226	321.39	15950	-46.90	20241015	2050	313.17	20240102	15950	-46.90	20241015	2050	313.17	20240102	0.24	N	051980	500	502 억	5408178	N	N	2	N	N
13	20241230	130546	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8530	440	2	5.44	6472772970	770312	77.26	8040	8750	7900	10510	5670	8090	8402.80	5.41	0	32555	8743	8416	8183	7856	7623	8300	7740	502	2420	500	5170	10	1	99961003	8527	-12.87	10.39	12	0.77	-663.00	821.00	15950	20241015	-46.52	2010	20231226	324.38	15950	-46.52	20241015	2050	316.10	20240102	15950	-46.52	20241015	2050	316.10	20240102	0.24	N	051980	500	502 억	5408178	N	N	2	N	N
14	20241230	120543	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8650	560	2	6.92	5007482000	600453	60.22	8040	8680	7900	10510	5670	8090	8339.51	5.41	0	1995	8743	8416	8183	7856	7623	8300	7740	502	2420	500	5170	10	1	99961003	8647	-13.05	10.54	12	0.60	-663.00	821.00	15950	20241015	-45.77	2010	20231226	330.35	15950	-45.77	20241015	2050	321.95	20240102	15950	-45.77	20241015	2050	321.95	20240102	0.24	N	051980	500	502 억	5408178	N	N	2	N	N
15	20241230	110546	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8380	290	2	3.58	3158503600	382547	38.37	8040	8470	7900	10510	5670	8090	8256.52	5.41	0	-33407	8743	8416	8183	7856	7623	8300	7740	502	2420	500	5170	10	1	99961003	8377	-12.64	10.21	12	0.38	-663.00	821.00	15950	20241015	-47.46	2010	20231226	316.92	15950	-47.46	20241015	2050	308.78	20240102	15950	-47.46	20241015	2050	308.78	20240102	0.24	N	051980	500	502 억	5408178	N	N	2	N	N
16	20241230	100546	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8250	160	2	1.98	1759556500	215108	21.58	8040	8410	7900	10510	5670	8090	8179.88	5.41	0	-29009	8743	8416	8183	7856	7623	8300	7740	502	2420	500	5170	10	1	99961003	8247	-12.44	10.05	12	0.22	-663.00	821.00	15950	20241015	-48.28	2010	20231226	310.45	15950	-48.28	20241015	2050	302.44	20240102	15950	-48.28	20241015	2050	302.44	20240102	0.24	N	051980	500	502 억	5408178	N	N	2	N	N
17	20241230	090547	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8040	-50	5	-0.62	382793560	47995	4.81	8040	8040	7900	10510	5670	8090	7975.66	5.41	0	10234	8743	8416	8183	7856	7623	8300	7740	502	2420	500	5170	10	1	99961003	8037	-12.13	9.79	12	0.05	-663.00	821.00	15950	20241015	-49.59	2010	20231226	300.00	15950	-49.59	20241015	2050	292.20	20240102	15950	-49.59	20241015	2050	292.20	20240102	0.24	N	051980	500	502 억	5408178	N	N	2	N	N
18	20241227	160543	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8090	-450	5	-5.27	8075203710	990649	108.85	8370	8510	7950	11100	5980	8540	8151.61	5.41	0	1379	8980	8760	8580	8360	8180	8670	8270	502	2560	500	5460	10	1	99961003	8087	-12.20	9.85	12	0.99	-663.00	821.00	15950	20241015	-49.28	2010	20231226	302.49	15950	-49.28	20241015	2050	294.63	20240102	15950	-49.28	20241015	2050	294.63	20240102	0.25	N	051980	500	502 억	5406734	N	N	2	N	N
19	20241227	150543	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8070	-470	5	-5.50	7582993140	929421	102.12	8370	8510	7950	11100	5980	8540	8158.84	5.41	0	10592	8980	8760	8580	8360	8180	8670	8270	502	2560	500	5460	10	1	99961003	8067	-12.17	9.83	12	0.93	-663.00	821.00	15950	20241015	-49.40	2010	20231226	301.49	15950	-49.40	20241015	2050	293.66	20240102	15950	-49.40	20241015	2050	293.66	20240102	0.25	N	051980	500	502 억	5406734	N	N	2	N	N
20	20241227	140545	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8110	-430	5	-5.04	6721322930	823221	90.45	8370	8510	7950	11100	5980	8540	8164.66	5.41	0	21625	8980	8760	8580	8360	8180	8670	8270	502	2560	500	5460	10	1	99961003	8107	-12.23	9.88	12	0.82	-663.00	821.00	15950	20241015	-49.15	2010	20231226	303.48	15950	-49.15	20241015	2050	295.61	20240102	15950	-49.15	20241015	2050	295.61	20240102	0.25	N	051980	500	502 억	5406734	N	N	2	N	N
21	20241227	130544	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8050	-490	5	-5.74	6087342770	744346	81.79	8370	8510	7950	11100	5980	8540	8178.11	5.41	0	26977	8980	8760	8580	8360	8180	8670	8270	502	2560	500	5460	10	1	99961003	8047	-12.14	9.81	12	0.74	-663.00	821.00	15950	20241015	-49.53	2010	20231226	300.50	15950	-49.53	20241015	2050	292.68	20240102	15950	-49.53	20241015	2050	292.68	20240102	0.25	N	051980	500	502 억	5406734	N	N	2	N	N
22	20241227	120543	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7980	-560	5	-6.56	5108361330	622198	68.37	8370	8510	7960	11100	5980	8540	8210.19	5.41	0	13570	8980	8760	8580	8360	8180	8670	8270	502	2560	500	5460	10	1	99961003	7977	-12.04	9.72	12	0.62	-663.00	821.00	15950	20241015	-49.97	2010	20231226	297.01	15950	-49.97	20241015	2050	289.27	20240102	15950	-49.97	20241015	2050	289.27	20240102	0.25	N	051980	500	502 억	5406734	N	N	2	N	N
23	20241227	110543	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8110	-430	5	-5.04	3512604120	424067	46.60	8370	8510	8110	11100	5980	8540	8283.13	5.41	0	13436	8980	8760	8580	8360	8180	8670	8270	502	2560	500	5460	10	1	99961003	8107	-12.23	9.88	12	0.42	-663.00	821.00	15950	20241015	-49.15	2010	20231226	303.48	15950	-49.15	20241015	2050	295.61	20240102	15950	-49.15	20241015	2050	295.61	20240102	0.25	N	051980	500	502 억	5406734	N	N	2	N	N
24	20241227	100542	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8370	-170	5	-1.99	1880174780	224976	24.72	8370	8510	8250	11100	5980	8540	8357.22	5.41	0	-5435	8980	8760	8580	8360	8180	8670	8270	502	2560	500	5460	10	1	99961003	8367	-12.62	10.19	12	0.23	-663.00	821.00	15950	20241015	-47.52	2010	20231226	316.42	15950	-47.52	20241015	2050	308.29	20240102	15950	-47.52	20241015	2050	308.29	20240102	0.25	N	051980	500	502 억	5406734	N	N	2	N	N
25	20241227	090545	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8370	-170	5	-1.99	440497110	52385	5.76	8370	8510	8350	11100	5980	8540	8408.84	5.41	0	5477	8980	8760	8580	8360	8180	8670	8270	502	2560	500	5460	10	1	99961003	8367	-12.62	10.19	12	0.05	-663.00	821.00	15950	20241015	-47.52	2010	20231226	316.42	15950	-47.52	20241015	2050	308.29	20240102	15950	-47.52	20241015	2050	308.29	20240102	0.25	N	051980	500	502 억	5406734	N	N	2	N	N
26	20241226	160542	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8540	-190	5	-2.18	7789189330	905132	73.53	8730	8800	8400	11340	6120	8730	8605.60	5.34	0	64161	9303	9016	8773	8486	8243	8895	8365	502	2610	500	5580	10	1	99961003	8537	-12.88	10.40	12	0.91	-663.00	821.00	15950	20241015	-46.46	2000	20231218	327.00	15950	-46.46	20241015	2050	316.59	20240102	15950	-46.46	20241015	2010	324.88	20231226	0.21	N	051980	500	502 억	5342512	N	N	2	N	N
27	20241226	150538	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8530	-200	5	-2.29	7310801590	848910	68.96	8730	8800	8400	11340	6120	8730	8611.99	5.34	0	67784	9303	9016	8773	8486	8243	8895	8365	502	2610	500	5580	10	1	99961003	8527	-12.87	10.39	12	0.85	-663.00	821.00	15950	20241015	-46.52	2000	20231218	326.50	15950	-46.52	20241015	2050	316.10	20240102	15950	-46.52	20241015	2010	324.38	20231226	0.21	N	051980	500	502 억	5342512	N	N	320	N	N
28	20241226	140539	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8550	-180	5	-2.06	6005433300	696195	56.56	8730	8800	8400	11340	6120	8730	8626.08	5.34	0	71565	9303	9016	8773	8486	8243	8895	8365	502	2610	500	5580	10	1	99961003	8547	-12.90	10.41	12	0.70	-663.00	821.00	15950	20241015	-46.39	2000	20231218	327.50	15950	-46.39	20241015	2050	317.07	20240102	15950	-46.39	20241015	2010	325.37	20231226	0.21	N	051980	500	502 억	5342512	N	N	320	N	N
29	20241226	130540	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8650	-80	5	-0.92	5229810530	606191	49.24	8730	8800	8400	11340	6120	8730	8627.33	5.34	0	55101	9303	9016	8773	8486	8243	8895	8365	502	2610	500	5580	10	1	99961003	8647	-13.05	10.54	12	0.61	-663.00	821.00	15950	20241015	-45.77	2000	20231218	332.50	15950	-45.77	20241015	2050	321.95	20240102	15950	-45.77	20241015	2010	330.35	20231226	0.21	N	051980	500	502 억	5342512	N	N	320	N	N
30	20241226	120536	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8730	0	3	0.00	4630382640	537106	43.63	8730	8800	8400	11340	6120	8730	8620.98	5.34	0	64993	9303	9016	8773	8486	8243	8895	8365	502	2610	500	5580	10	1	99961003	8727	-13.17	10.63	12	0.54	-663.00	821.00	15950	20241015	-45.27	2000	20231218	336.50	15950	-45.27	20241015	2050	325.85	20240102	15950	-45.27	20241015	2010	334.33	20231226	0.21	N	051980	500	502 억	5342512	N	N	320	N	N
31	20241226	110539	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8750	20	2	0.23	3959406790	460312	37.39	8730	8800	8400	11340	6120	8730	8601.57	5.34	0	40776	9303	9016	8773	8486	8243	8895	8365	502	2610	500	5580	10	1	99961003	8747	-13.20	10.66	12	0.46	-663.00	821.00	15950	20241015	-45.14	2000	20231218	337.50	15950	-45.14	20241015	2050	326.83	20240102	15950	-45.14	20241015	2010	335.32	20231226	0.21	N	051980	500	502 억	5342512	N	N	320	N	N
32	20241226	100539	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8720	-10	5	-0.11	2753517420	322229	26.18	8730	8760	8400	11340	6120	8730	8545.22	5.34	0	26914	9303	9016	8773	8486	8243	8895	8365	502	2610	500	5580	10	1	99961003	8717	-13.15	10.62	12	0.32	-663.00	821.00	15950	20241015	-45.33	2000	20231218	336.00	15950	-45.33	20241015	2050	325.37	20240102	15950	-45.33	20241015	2010	333.83	20231226	0.21	N	051980	500	502 억	5342512	N	N	320	N	N
33	20241226	090540	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8510	-220	5	-2.52	570424580	66241	5.38	8730	8760	8500	11340	6120	8730	8611.35	5.34	0	-5786	9303	9016	8773	8486	8243	8895	8365	502	2610	500	5580	10	1	99961003	8507	-12.84	10.37	12	0.07	-663.00	821.00	15950	20241015	-46.65	2000	20231218	325.50	15950	-46.65	20241015	2050	315.12	20240102	15950	-46.65	20241015	2010	323.38	20231226	0.21	N	051980	500	502 억	5342512	N	N	320	N	N
34	20241224	160539	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8730	-80	5	-0.91	10697608900	1225754	54.52	8810	9060	8530	11450	6170	8810	8727.36	5.23	0	111162	9696	9252	8496	8052	7296	9475	8275	502	2640	500	5630	10	1	99961003	8727	-13.17	10.63	12	1.23	-663.00	821.00	15950	20241015	-45.27	1982	20231215	340.46	15950	-45.27	20241015	2050	325.85	20240102	15950	-45.27	20241015	2010	334.33	20231226	0.21	N	051980	500	502 억	5228050	N	N	320	N	N
35	20241224	150538	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8780	-30	5	-0.34	9741383700	1115654	49.63	8810	9060	8530	11450	6170	8810	8731.54	5.23	0	84769	9696	9252	8496	8052	7296	9475	8275	502	2640	500	5630	10	1	99961003	8777	-13.24	10.69	12	1.12	-663.00	821.00	15950	20241015	-44.95	1982	20231215	342.99	15950	-44.95	20241015	2050	328.29	20240102	15950	-44.95	20241015	2010	336.82	20231226	0.21	N	051980	500	502 억	5228050	N	N	0	N	N
36	20241224	140536	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8690	-120	5	-1.36	8876014270	1016603	45.22	8810	9060	8530	11450	6170	8810	8731.05	5.23	0	86045	9696	9252	8496	8052	7296	9475	8275	502	2640	500	5630	10	1	99961003	8687	-13.11	10.58	12	1.02	-663.00	821.00	15950	20241015	-45.52	1982	20231215	338.45	15950	-45.52	20241015	2050	323.90	20240102	15950	-45.52	20241015	2010	332.34	20231226	0.21	N	051980	500	502 억	5228050	N	N	0	N	N
37	20241224	130538	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8620	-190	5	-2.16	7958232290	910982	40.52	8810	9060	8530	11450	6170	8810	8735.88	5.23	0	103519	9696	9252	8496	8052	7296	9475	8275	502	2640	500	5630	10	1	99961003	8617	-13.00	10.50	12	0.91	-663.00	821.00	15950	20241015	-45.96	1982	20231215	334.91	15950	-45.96	20241015	2050	320.49	20240102	15950	-45.96	20241015	2010	328.86	20231226	0.21	N	051980	500	502 억	5228050	N	N	0	N	N
38	20241224	120537	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8670	-140	5	-1.59	6683916240	763378	33.96	8810	9060	8530	11450	6170	8810	8755.71	5.23	0	107687	9696	9252	8496	8052	7296	9475	8275	502	2640	500	5630	10	1	99961003	8667	-13.08	10.56	12	0.76	-663.00	821.00	15950	20241015	-45.64	1982	20231215	337.44	15950	-45.64	20241015	2050	322.93	20240102	15950	-45.64	20241015	2010	331.34	20231226	0.21	N	051980	500	502 억	5228050	N	N	0	N	N
39	20241224	110538	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8660	-150	5	-1.70	5597070520	638175	28.39	8810	9060	8530	11450	6170	8810	8770.43	5.23	0	91379	9696	9252	8496	8052	7296	9475	8275	502	2640	500	5630	10	1	99961003	8657	-13.06	10.55	12	0.64	-663.00	821.00	15950	20241015	-45.71	1982	20231215	336.93	15950	-45.71	20241015	2050	322.44	20240102	15950	-45.71	20241015	2010	330.85	20231226	0.21	N	051980	500	502 억	5228050	N	N	0	N	N
40	20241224	100539	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8640	-170	5	-1.93	4257443930	482656	21.47	8810	9060	8620	11450	6170	8810	8820.87	5.23	0	100730	9696	9252	8496	8052	7296	9475	8275	502	2640	500	5630	10	1	99961003	8637	-13.03	10.52	12	0.48	-663.00	821.00	15950	20241015	-45.83	1982	20231215	335.92	15950	-45.83	20241015	2050	321.46	20240102	15950	-45.83	20241015	2010	329.85	20231226	0.21	N	051980	500	502 억	5228050	N	N	0	N	N
41	20241224	090541	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8960	150	2	1.70	1233141180	138048	6.14	8810	9060	8790	11450	6170	8810	8932.73	5.23	0	5890	9696	9252	8496	8052	7296	9475	8275	502	2640	500	5630	10	1	99961003	8957	-13.51	10.91	12	0.14	-663.00	821.00	15950	20241015	-43.82	1982	20231215	352.07	15950	-43.82	20241015	2050	337.07	20240102	15950	-43.82	20241015	2010	345.77	20231226	0.21	N	051980	500	502 억	5228050	N	N	0	N	N
42	20241223	160534	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8810	960	2	12.23	18849530900	2234955	178.91	7770	8940	7740	10200	5500	7850	8433.94	4.65	0	573728	8283	8066	7873	7656	7463	7970	7560	502	2350	500	5020	10	1	99961003	8807	-13.29	10.73	12	2.24	-663.00	821.00	15950	20241015	-44.76	1982	20231215	344.50	15950	-44.76	20241015	2050	329.76	20240102	15950	-44.76	20241015	2010	338.31	20231226	0.21	N	051980	500	502 억	4652634	N	N	0	N	N
43	20241223	150537	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8780	930	2	11.85	18080679100	2147643	171.92	7770	8940	7740	10200	5500	7850	8419.27	4.65	0	545685	8283	8066	7873	7656	7463	7970	7560	502	2350	500	5020	10	1	99961003	8777	-13.24	10.69	12	2.15	-663.00	821.00	15950	20241015	-44.95	1982	20231215	342.99	15950	-44.95	20241015	2050	328.29	20240102	15950	-44.95	20241015	2010	336.82	20231226	0.21	N	051980	500	502 억	4652634	N	N	0	N	N
44	20241223	140532	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8770	920	2	11.72	17194513610	2046306	163.81	7770	8940	7740	10200	5500	7850	8403.14	4.65	0	506924	8283	8066	7873	7656	7463	7970	7560	502	2350	500	5020	10	1	99961003	8767	-13.23	10.68	12	2.05	-663.00	821.00	15950	20241015	-45.02	1982	20231215	342.48	15950	-45.02	20241015	2050	327.80	20240102	15950	-45.02	20241015	2010	336.32	20231226	0.21	N	051980	500	502 억	4652634	N	N	0	N	N
45	20241223	130534	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8680	830	2	10.57	16051714140	1914462	153.25	7770	8940	7740	10200	5500	7850	8384.89	4.65	0	459190	8283	8066	7873	7656	7463	7970	7560	502	2350	500	5020	10	1	99961003	8677	-13.09	10.57	12	1.92	-663.00	821.00	15950	20241015	-45.58	1982	20231215	337.94	15950	-45.58	20241015	2050	323.41	20240102	15950	-45.58	20241015	2010	331.84	20231226	0.21	N	051980	500	502 억	4652634	N	N	0	N	N
46	20241223	120535	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8650	800	2	10.19	15063369950	1800907	144.16	7770	8940	7740	10200	5500	7850	8364.78	4.65	0	464402	8283	8066	7873	7656	7463	7970	7560	502	2350	500	5020	10	1	99961003	8647	-13.05	10.54	12	1.80	-663.00	821.00	15950	20241015	-45.77	1982	20231215	336.43	15950	-45.77	20241015	2050	321.95	20240102	15950	-45.77	20241015	2010	330.35	20231226	0.21	N	051980	500	502 억	4652634	N	N	0	N	N
47	20241223	110534	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8760	910	2	11.59	11013546940	1337367	107.06	7770	8800	7740	10200	5500	7850	8235.70	4.65	0	317116	8283	8066	7873	7656	7463	7970	7560	502	2350	500	5020	10	1	99961003	8757	-13.21	10.67	12	1.34	-663.00	821.00	15950	20241015	-45.08	1982	20231215	341.98	15950	-45.08	20241015	2050	327.32	20240102	15950	-45.08	20241015	2010	335.82	20231226	0.21	N	051980	500	502 억	4652634	N	N	0	N	N
48	20241223	100531	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8020	170	2	2.17	3623153650	460522	36.87	7770	8060	7740	10200	5500	7850	7867.55	4.65	0	159827	8283	8066	7873	7656	7463	7970	7560	502	2350	500	5020	10	1	99961003	8017	-12.10	9.77	12	0.46	-663.00	821.00	15950	20241015	-49.72	1982	20231215	304.64	15950	-49.72	20241015	2050	291.22	20240102	15950	-49.72	20241015	2010	299.00	20231226	0.21	N	051980	500	502 억	4652634	N	N	0	N	N
49	20241223	090533	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7840	-10	5	-0.13	575335920	73454	5.88	7770	7940	7770	10200	5500	7850	7832.22	4.65	0	19482	8283	8066	7873	7656	7463	7970	7560	502	2350	500	5020	10	1	99961003	7837	-11.83	9.55	12	0.07	-663.00	821.00	15950	20241015	-50.85	1982	20231215	295.56	15950	-50.85	20241015	2050	282.44	20240102	15950	-50.85	20241015	2010	290.05	20231226	0.21	N	051980	500	502 억	4652634	N	N	0	N	N
50	20241220	160531	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7850	-70	5	-0.88	9707497110	1238835	175.85	8090	8090	7680	10290	5550	7920	7835.97	4.50	0	-52414	8233	8076	7913	7756	7593	8155	7835	502	2370	500	5060	10	1	99961003	7847	-11.84	9.56	12	1.24	-663.00	821.00	15950	20241015	-50.78	1982	20231215	296.06	15950	-50.78	20241015	2050	282.93	20240102	15950	-50.78	20241015	2010	290.55	20231226	0.20	N	051980	500	502 억	4502670	N	N	44	N	N
51	20241220	150533	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7790	-130	5	-1.64	5398319480	689473	97.87	8090	8090	7680	10290	5550	7920	7829.63	4.50	0	67404	8233	8076	7913	7756	7593	8155	7835	502	2370	500	5060	10	1	99961003	7787	-11.75	9.49	12	0.69	-663.00	821.00	15950	20241015	-51.16	1982	20231215	293.04	15950	-51.16	20241015	2050	280.00	20240102	15950	-51.16	20241015	2010	287.56	20231226	0.20	N	051980	500	502 억	4502670	N	N	44	N	N
52	20241220	140532	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7890	-30	5	-0.38	4524523200	577324	81.95	8090	8090	7680	10290	5550	7920	7837.06	4.50	0	86862	8233	8076	7913	7756	7593	8155	7835	502	2370	500	5060	10	1	99961003	7887	-11.90	9.61	12	0.58	-663.00	821.00	15950	20241015	-50.53	1982	20231215	298.08	15950	-50.53	20241015	2050	284.88	20240102	15950	-50.53	20241015	2010	292.54	20231226	0.20	N	051980	500	502 억	4502670	N	N	44	N	N
53	20241220	130531	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7930	10	2	0.13	3691457940	471120	66.87	8090	8090	7680	10290	5550	7920	7835.49	4.50	0	72720	8233	8076	7913	7756	7593	8155	7835	502	2370	500	5060	10	1	99961003	7927	-11.96	9.66	12	0.47	-663.00	821.00	15950	20241015	-50.28	1982	20231215	300.10	15950	-50.28	20241015	2050	286.83	20240102	15950	-50.28	20241015	2010	294.53	20231226	0.20	N	051980	500	502 억	4502670	N	N	44	N	N
54	20241220	120530	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7920	0	3	0.00	3110593050	397843	56.47	8090	8090	7680	10290	5550	7920	7818.64	4.50	0	51549	8233	8076	7913	7756	7593	8155	7835	502	2370	500	5060	10	1	99961003	7917	-11.95	9.65	12	0.40	-663.00	821.00	15950	20241015	-50.34	1982	20231215	299.60	15950	-50.34	20241015	2050	286.34	20240102	15950	-50.34	20241015	2010	294.03	20231226	0.20	N	051980	500	502 억	4502670	N	N	44	N	N
55	20241220	110531	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7790	-130	5	-1.64	2327993480	298261	42.34	8090	8090	7680	10290	5550	7920	7805.22	4.50	0	454	8233	8076	7913	7756	7593	8155	7835	502	2370	500	5060	10	1	99961003	7787	-11.75	9.49	12	0.30	-663.00	821.00	15950	20241015	-51.16	1982	20231215	293.04	15950	-51.16	20241015	2050	280.00	20240102	15950	-51.16	20241015	2010	287.56	20231226	0.20	N	051980	500	502 억	4502670	N	N	44	N	N
56	20241220	100531	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7910	-10	5	-0.13	1827626520	234263	33.25	8090	8090	7680	10290	5550	7920	7801.60	4.50	0	-7348	8233	8076	7913	7756	7593	8155	7835	502	2370	500	5060	10	1	99961003	7907	-11.93	9.63	12	0.23	-663.00	821.00	15950	20241015	-50.41	1982	20231215	299.09	15950	-50.41	20241015	2050	285.85	20240102	15950	-50.41	20241015	2010	293.53	20231226	0.20	N	051980	500	502 억	4502670	N	N	44	N	N
57	20241220	090533	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7850	-70	5	-0.88	414912080	52213	7.41	8090	8090	7800	10290	5550	7920	7946.53	4.50	0	-25448	8233	8076	7913	7756	7593	8155	7835	502	2370	500	5060	10	1	99961003	7847	-11.84	9.56	12	0.05	-663.00	821.00	15950	20241015	-50.78	1982	20231215	296.06	15950	-50.78	20241015	2050	282.93	20240102	15950	-50.78	20241015	2010	290.55	20231226	0.20	N	051980	500	502 억	4502670	N	N	44	N	N
58	20241219	160531	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7920	-220	5	-2.70	5515776670	697769	100.72	7800	8070	7750	10580	5700	8140	7904.87	4.48	0	24249	8360	8250	8110	8000	7860	8305	8055	502	2440	500	5200	10	1	99961003	7917	-11.95	9.65	12	0.70	-663.00	821.00	15950	20241015	-50.34	1982	20231215	299.60	15950	-50.34	20241015	2050	286.34	20240102	15950	-50.34	20241015	2010	294.03	20231226	0.19	N	051980	500	502 억	4478290	N	N	44	N	N
59	20241219	150528	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7860	-280	5	-3.44	5176026080	654806	94.52	7800	8070	7750	10580	5700	8140	7904.67	4.48	0	36940	8360	8250	8110	8000	7860	8305	8055	502	2440	500	5200	10	1	99961003	7857	-11.86	9.57	12	0.66	-663.00	821.00	15950	20241015	-50.72	1982	20231215	296.57	15950	-50.72	20241015	2050	283.41	20240102	15950	-50.72	20241015	2010	291.04	20231226	0.19	N	051980	500	502 억	4478290	N	N	0	N	N
60	20241219	140530	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7950	-190	5	-2.33	4629299220	585657	84.54	7800	8070	7750	10580	5700	8140	7904.45	4.48	0	35774	8360	8250	8110	8000	7860	8305	8055	502	2440	500	5200	10	1	99961003	7947	-11.99	9.68	12	0.59	-663.00	821.00	15950	20241015	-50.16	1982	20231215	301.11	15950	-50.16	20241015	2050	287.80	20240102	15950	-50.16	20241015	2010	295.52	20231226	0.19	N	051980	500	502 억	4478290	N	N	0	N	N
61	20241219	130530	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8020	-120	5	-1.47	4308962360	545618	78.76	7800	8070	7750	10580	5700	8140	7897.39	4.48	0	40178	8360	8250	8110	8000	7860	8305	8055	502	2440	500	5200	10	1	99961003	8017	-12.10	9.77	12	0.55	-663.00	821.00	15950	20241015	-49.72	1982	20231215	304.64	15950	-49.72	20241015	2050	291.22	20240102	15950	-49.72	20241015	2010	299.00	20231226	0.19	N	051980	500	502 억	4478290	N	N	0	N	N
62	20241219	120531	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8020	-120	5	-1.47	3697623470	469335	67.75	7800	8030	7750	10580	5700	8140	7878.42	4.48	0	32985	8360	8250	8110	8000	7860	8305	8055	502	2440	500	5200	10	1	99961003	8017	-12.10	9.77	12	0.47	-663.00	821.00	15950	20241015	-49.72	1982	20231215	304.64	15950	-49.72	20241015	2050	291.22	20240102	15950	-49.72	20241015	2010	299.00	20231226	0.19	N	051980	500	502 억	4478290	N	N	0	N	N
63	20241219	110529	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7880	-260	5	-3.19	3268759180	415263	59.94	7800	8020	7750	10580	5700	8140	7871.53	4.48	0	27225	8360	8250	8110	8000	7860	8305	8055	502	2440	500	5200	10	1	99961003	7877	-11.89	9.60	12	0.42	-663.00	821.00	15950	20241015	-50.60	1982	20231215	297.58	15950	-50.60	20241015	2050	284.39	20240102	15950	-50.60	20241015	2010	292.04	20231226	0.19	N	051980	500	502 억	4478290	N	N	0	N	N
64	20241219	100522	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7890	-250	5	-3.07	1851861620	233979	33.77	7800	8020	7800	10580	5700	8140	7914.64	4.48	0	23781	8360	8250	8110	8000	7860	8305	8055	502	2440	500	5200	10	1	99961003	7887	-11.90	9.61	12	0.23	-663.00	821.00	15950	20241015	-50.53	1982	20231215	298.08	15950	-50.53	20241015	2050	284.88	20240102	15950	-50.53	20241015	2010	292.54	20231226	0.19	N	051980	500	502 억	4478290	N	N	0	N	N
65	20241219	090530	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7970	-170	5	-2.09	333607360	42333	6.11	7800	7980	7800	10580	5700	8140	7880.47	4.48	0	11951	8360	8250	8110	8000	7860	8305	8055	502	2440	500	5200	10	1	99961003	7967	-12.02	9.71	12	0.04	-663.00	821.00	15950	20241015	-50.03	1982	20231215	302.12	15950	-50.03	20241015	2050	288.78	20240102	15950	-50.03	20241015	2010	296.52	20231226	0.19	N	051980	500	502 억	4478290	N	N	0	N	N
66	20241218	160527	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8140	60	2	0.74	5577838910	689341	64.87	8080	8220	7970	10500	5660	8080	8091.52	4.31	0	165725	8893	8486	8193	7786	7493	8340	7640	502	2420	500	5170	10	1	99961003	8137	-12.28	9.91	12	0.69	-663.00	821.00	15950	20241015	-48.97	1982	20231215	310.70	15950	-48.97	20241015	2050	297.07	20240102	15950	-48.97	20241015	2000	307.00	20231218	0.19	N	051980	500	502 억	4312696	N	N	0	N	N
67	20241218	150530	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8150	70	2	0.87	5377818620	664759	62.56	8080	8220	7970	10500	5660	8080	8089.88	4.31	0	160528	8893	8486	8193	7786	7493	8340	7640	502	2420	500	5170	10	1	99961003	8147	-12.29	9.93	12	0.67	-663.00	821.00	15950	20241015	-48.90	1982	20231215	311.20	15950	-48.90	20241015	2050	297.56	20240102	15950	-48.90	20241015	2000	307.50	20231218	0.19	N	051980	500	502 억	4312696	N	N	0	N	N
68	20241218	140528	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8110	30	2	0.37	4500212030	557281	52.44	8080	8170	7970	10500	5660	8080	8075.30	4.31	0	124002	8893	8486	8193	7786	7493	8340	7640	502	2420	500	5170	10	1	99961003	8107	-12.23	9.88	12	0.56	-663.00	821.00	15950	20241015	-49.15	1982	20231215	309.18	15950	-49.15	20241015	2050	295.61	20240102	15950	-49.15	20241015	2000	305.50	20231218	0.19	N	051980	500	502 억	4312696	N	N	0	N	N
69	20241218	130530	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8070	-10	5	-0.12	3853999050	477457	44.93	8080	8170	7970	10500	5660	8080	8071.93	4.31	0	111953	8893	8486	8193	7786	7493	8340	7640	502	2420	500	5170	10	1	99961003	8067	-12.17	9.83	12	0.48	-663.00	821.00	15950	20241015	-49.40	1982	20231215	307.16	15950	-49.40	20241015	2050	293.66	20240102	15950	-49.40	20241015	2000	303.50	20231218	0.19	N	051980	500	502 억	4312696	N	N	0	N	N
70	20241218	120528	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8080	0	3	0.00	3588853330	444646	41.84	8080	8170	7970	10500	5660	8080	8071.26	4.31	0	106718	8893	8486	8193	7786	7493	8340	7640	502	2420	500	5170	10	1	99961003	8077	-12.19	9.84	12	0.44	-663.00	821.00	15950	20241015	-49.34	1982	20231215	307.67	15950	-49.34	20241015	2050	294.15	20240102	15950	-49.34	20241015	2000	304.00	20231218	0.19	N	051980	500	502 억	4312696	N	N	0	N	N
71	20241218	110529	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8050	-30	5	-0.37	2860888060	353859	33.30	8080	8170	8000	10500	5660	8080	8084.83	4.31	0	90393	8893	8486	8193	7786	7493	8340	7640	502	2420	500	5170	10	1	99961003	8047	-12.14	9.81	12	0.35	-663.00	821.00	15950	20241015	-49.53	1982	20231215	306.16	15950	-49.53	20241015	2050	292.68	20240102	15950	-49.53	20241015	2000	302.50	20231218	0.19	N	051980	500	502 억	4312696	N	N	0	N	N
72	20241218	100529	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8090	10	2	0.12	1588500770	196126	18.46	8080	8170	8020	10500	5660	8080	8099.41	4.31	0	59601	8893	8486	8193	7786	7493	8340	7640	502	2420	500	5170	10	1	99961003	8087	-12.20	9.85	12	0.20	-663.00	821.00	15950	20241015	-49.28	1982	20231215	308.17	15950	-49.28	20241015	2050	294.63	20240102	15950	-49.28	20241015	2000	304.50	20231218	0.19	N	051980	500	502 억	4312696	N	N	0	N	N
73	20241218	090530	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8140	60	2	0.74	244935680	30305	2.85	8080	8170	8020	10500	5660	8080	8082.37	4.31	0	8439	8893	8486	8193	7786	7493	8340	7640	502	2420	500	5170	10	1	99961003	8137	-12.28	9.91	12	0.03	-663.00	821.00	15950	20241015	-48.97	1982	20231215	310.70	15950	-48.97	20241015	2050	297.07	20240102	15950	-48.97	20241015	2000	307.00	20231218	0.19	N	051980	500	502 억	4312696	N	N	0	N	N
74	20241217	160526	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8080	-400	5	-4.72	8490334680	1055434	176.61	8600	8600	7900	11020	5940	8480	8044.29	4.37	0	-57306	8733	8606	8463	8336	8193	8670	8400	502	2540	500	5420	10	1	99961003	8077	-12.19	9.84	12	1.06	-663.00	821.00	15950	20241015	-49.34	1982	20231215	307.67	15950	-49.34	20241015	2050	294.15	20240102	15950	-49.34	20241015	2000	304.00	20231218	0.18	N	051980	500	502 억	4372122	N	N	0	N	N
75	20241217	150528	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8020	-460	5	-5.42	7998196800	994301	166.38	8600	8600	7900	11020	5940	8480	8043.95	4.37	0	-57375	8733	8606	8463	8336	8193	8670	8400	502	2540	500	5420	10	1	99961003	8017	-12.10	9.77	12	0.99	-663.00	821.00	15950	20241015	-49.72	1982	20231215	304.64	15950	-49.72	20241015	2050	291.22	20240102	15950	-49.72	20241015	2000	301.00	20231218	0.18	N	051980	500	502 억	4372122	N	N	0	N	N
76	20241217	140529	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8020	-460	5	-5.42	6615021390	821271	137.42	8600	8600	7900	11020	5940	8480	8054.51	4.37	0	-37053	8733	8606	8463	8336	8193	8670	8400	502	2540	500	5420	10	1	99961003	8017	-12.10	9.77	12	0.82	-663.00	821.00	15950	20241015	-49.72	1982	20231215	304.64	15950	-49.72	20241015	2050	291.22	20240102	15950	-49.72	20241015	2000	301.00	20231218	0.18	N	051980	500	502 억	4372122	N	N	0	N	N
77	20241217	130517	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8030	-450	5	-5.31	6157078110	764380	127.90	8600	8600	7900	11020	5940	8480	8054.88	4.37	0	-57733	8733	8606	8463	8336	8193	8670	8400	502	2540	500	5420	10	1	99961003	8027	-12.11	9.78	12	0.76	-663.00	821.00	15950	20241015	-49.66	1982	20231215	305.15	15950	-49.66	20241015	2050	291.71	20240102	15950	-49.66	20241015	2000	301.50	20231218	0.18	N	051980	500	502 억	4372122	N	N	0	N	N
78	20241217	120520	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7980	-500	5	-5.90	5634020620	699060	116.97	8600	8600	7900	11020	5940	8480	8059.30	4.37	0	-68673	8733	8606	8463	8336	8193	8670	8400	502	2540	500	5420	10	1	99961003	7977	-12.04	9.72	12	0.70	-663.00	821.00	15950	20241015	-49.97	1982	20231215	302.62	15950	-49.97	20241015	2050	289.27	20240102	15950	-49.97	20241015	2000	299.00	20231218	0.18	N	051980	500	502 억	4372122	N	N	0	N	N
79	20241217	110524	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8000	-480	5	-5.66	4170038880	515308	86.23	8600	8600	7940	11020	5940	8480	8092.16	4.37	0	-61696	8733	8606	8463	8336	8193	8670	8400	502	2540	500	5420	10	1	99961003	7997	-12.07	9.74	12	0.52	-663.00	821.00	15950	20241015	-49.84	1982	20231215	303.63	15950	-49.84	20241015	2050	290.24	20240102	15950	-49.84	20241015	2000	300.00	20231218	0.18	N	051980	500	502 억	4372122	N	N	0	N	N
80	20241217	100519	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8090	-390	5	-4.60	2440713230	299536	50.12	8600	8600	8050	11020	5940	8480	8148.08	4.37	0	-40638	8733	8606	8463	8336	8193	8670	8400	502	2540	500	5420	10	1	99961003	8087	-12.20	9.85	12	0.30	-663.00	821.00	15950	20241015	-49.28	1982	20231215	308.17	15950	-49.28	20241015	2050	294.63	20240102	15950	-49.28	20241015	2000	304.50	20231218	0.18	N	051980	500	502 억	4372122	N	N	0	N	N
81	20241217	090527	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8250	-230	5	-2.71	278704080	33392	5.59	8600	8600	8240	11020	5940	8480	8345.58	4.37	0	733	8733	8606	8463	8336	8193	8670	8400	502	2540	500	5420	10	1	99961003	8247	-12.44	10.05	12	0.03	-663.00	821.00	15950	20241015	-48.28	1982	20231215	316.25	15950	-48.28	20241015	2050	302.44	20240102	15950	-48.28	20241015	2000	312.50	20231218	0.18	N	051980	500	502 억	4372122	N	N	0	N	N
82	20241216	160518	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8480	200	2	2.42	5022193100	594068	61.59	8390	8590	8320	10760	5800	8280	8453.89	4.18	0	192620	8760	8520	8240	8000	7720	8380	7860	502	2480	500	5290	10	1	99961003	8477	-12.79	10.33	12	0.59	-663.00	821.00	15950	20241015	-46.83	1982	20231215	327.85	15950	-46.83	20241015	2050	313.66	20240102	15950	-46.83	20241015	2000	324.00	20231218	0.17	N	051980	500	502 억	4179836	N	N	535	N	N
83	20241216	150527	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8520	240	2	2.90	4817452840	569952	59.09	8390	8590	8320	10760	5800	8280	8452.38	4.18	0	186239	8760	8520	8240	8000	7720	8380	7860	502	2480	500	5290	10	1	99961003	8517	-12.85	10.38	12	0.57	-663.00	821.00	15950	20241015	-46.58	1982	20231215	329.87	15950	-46.58	20241015	2050	315.61	20240102	15950	-46.58	20241015	2000	326.00	20231218	0.17	N	051980	500	502 억	4179836	N	N	535	N	N
84	20241216	140527	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8500	220	2	2.66	4105492430	485648	50.35	8390	8590	8320	10760	5800	8280	8453.64	4.18	0	174324	8760	8520	8240	8000	7720	8380	7860	502	2480	500	5290	10	1	99961003	8497	-12.82	10.35	12	0.49	-663.00	821.00	15950	20241015	-46.71	1982	20231215	328.86	15950	-46.71	20241015	2050	314.63	20240102	15950	-46.71	20241015	2000	325.00	20231218	0.17	N	051980	500	502 억	4179836	N	N	535	N	N
85	20241216	130527	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8480	200	2	2.42	3259933320	386516	40.08	8390	8530	8320	10760	5800	8280	8434.15	4.18	0	136361	8760	8520	8240	8000	7720	8380	7860	502	2480	500	5290	10	1	99961003	8477	-12.79	10.33	12	0.39	-663.00	821.00	15950	20241015	-46.83	1982	20231215	327.85	15950	-46.83	20241015	2050	313.66	20240102	15950	-46.83	20241015	2000	324.00	20231218	0.17	N	051980	500	502 억	4179836	N	N	535	N	N
86	20241216	120527	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8420	140	2	1.69	2754326010	326766	33.88	8390	8530	8320	10760	5800	8280	8429.05	4.18	0	93763	8760	8520	8240	8000	7720	8380	7860	502	2480	500	5290	10	1	99961003	8417	-12.70	10.26	12	0.33	-663.00	821.00	15950	20241015	-47.21	1982	20231215	324.82	15950	-47.21	20241015	2050	310.73	20240102	15950	-47.21	20241015	2000	321.00	20231218	0.17	N	051980	500	502 억	4179836	N	N	535	N	N
87	20241216	110526	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8440	160	2	1.93	2383382480	282862	29.33	8390	8530	8320	10760	5800	8280	8425.95	4.18	0	75202	8760	8520	8240	8000	7720	8380	7860	502	2480	500	5290	10	1	99961003	8437	-12.73	10.28	12	0.28	-663.00	821.00	15950	20241015	-47.08	1982	20231215	325.83	15950	-47.08	20241015	2050	311.71	20240102	15950	-47.08	20241015	2000	322.00	20231218	0.17	N	051980	500	502 억	4179836	N	N	535	N	N
88	20241216	100527	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8420	140	2	1.69	1832908210	217416	22.54	8390	8530	8320	10760	5800	8280	8430.42	4.18	0	48854	8760	8520	8240	8000	7720	8380	7860	502	2480	500	5290	10	1	99961003	8417	-12.70	10.26	12	0.22	-663.00	821.00	15950	20241015	-47.21	1982	20231215	324.82	15950	-47.21	20241015	2050	310.73	20240102	15950	-47.21	20241015	2000	321.00	20231218	0.17	N	051980	500	502 억	4179836	N	N	535	N	N
89	20241216	090527	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8470	190	2	2.29	494598180	58452	6.06	8390	8530	8360	10760	5800	8280	8461.61	4.18	0	4100	8760	8520	8240	8000	7720	8380	7860	502	2480	500	5290	10	1	99961003	8467	-12.78	10.32	12	0.06	-663.00	821.00	15950	20241015	-46.90	1982	20231215	327.35	15950	-46.90	20241015	2050	313.17	20240102	15950	-46.90	20241015	2000	323.50	20231218	0.17	N	051980	500	502 억	4179836	N	N	535	N	N
90	20241213	160520	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8280	-210	5	-2.47	7836785300	962196	105.98	8420	8480	7960	11030	5950	8490	8144.42	4.31	0	-81365	8863	8676	8353	8166	7843	8770	8260	502	2540	500	5430	10	1	99961003	8277	-12.49	10.09	12	0.96	-663.00	821.00	15950	20241015	-48.09	1963	20231206	321.80	15950	-48.09	20241015	2050	303.90	20240102	15950	-48.09	20241015	1982	317.76	20231215	0.17	N	051980	500	502 억	4309328	N	N	535	N	N
91	20241213	150525	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8270	-220	5	-2.59	7264543350	893013	98.36	8420	8480	7960	11030	5950	8490	8134.85	4.31	0	-83064	8863	8676	8353	8166	7843	8770	8260	502	2540	500	5430	10	1	99961003	8267	-12.47	10.07	12	0.89	-663.00	821.00	15950	20241015	-48.15	1963	20231206	321.29	15950	-48.15	20241015	2050	303.41	20240102	15950	-48.15	20241015	1982	317.26	20231215	0.17	N	051980	500	502 억	4309328	N	N	0	N	N
92	20241213	140526	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8200	-290	5	-3.42	6583350720	810353	89.26	8420	8480	7960	11030	5950	8490	8124.04	4.31	0	-101920	8863	8676	8353	8166	7843	8770	8260	502	2540	500	5430	10	1	99961003	8197	-12.37	9.99	12	0.81	-663.00	821.00	15950	20241015	-48.59	1963	20231206	317.73	15950	-48.59	20241015	2050	300.00	20240102	15950	-48.59	20241015	1982	313.72	20231215	0.17	N	051980	500	502 억	4309328	N	N	0	N	N
93	20241213	130526	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8200	-290	5	-3.42	6082548120	749386	82.54	8420	8480	7960	11030	5950	8490	8116.69	4.31	0	-102365	8863	8676	8353	8166	7843	8770	8260	502	2540	500	5430	10	1	99961003	8197	-12.37	9.99	12	0.75	-663.00	821.00	15950	20241015	-48.59	1963	20231206	317.73	15950	-48.59	20241015	2050	300.00	20240102	15950	-48.59	20241015	1982	313.72	20231215	0.17	N	051980	500	502 억	4309328	N	N	0	N	N
94	20241213	120526	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8180	-310	5	-3.65	5664037220	698212	76.91	8420	8480	7960	11030	5950	8490	8112.18	4.31	0	-114812	8863	8676	8353	8166	7843	8770	8260	502	2540	500	5430	10	1	99961003	8177	-12.34	9.96	12	0.70	-663.00	821.00	15950	20241015	-48.71	1963	20231206	316.71	15950	-48.71	20241015	2050	299.02	20240102	15950	-48.71	20241015	1982	312.71	20231215	0.17	N	051980	500	502 억	4309328	N	N	0	N	N
95	20241213	110525	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8150	-340	5	-4.00	5190512970	640194	70.51	8420	8480	7960	11030	5950	8490	8107.70	4.31	0	-118487	8863	8676	8353	8166	7843	8770	8260	502	2540	500	5430	10	1	99961003	8147	-12.29	9.93	12	0.64	-663.00	821.00	15950	20241015	-48.90	1963	20231206	315.18	15950	-48.90	20241015	2050	297.56	20240102	15950	-48.90	20241015	1982	311.20	20231215	0.17	N	051980	500	502 억	4309328	N	N	0	N	N
96	20241213	100525	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8220	-270	5	-3.18	4494739570	554942	61.12	8420	8480	7960	11030	5950	8490	8099.45	4.31	0	-131643	8863	8676	8353	8166	7843	8770	8260	502	2540	500	5430	10	1	99961003	8217	-12.40	10.01	12	0.56	-663.00	821.00	15950	20241015	-48.46	1963	20231206	318.75	15950	-48.46	20241015	2050	300.98	20240102	15950	-48.46	20241015	1982	314.73	20231215	0.17	N	051980	500	502 억	4309328	N	N	0	N	N
97	20241213	090525	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8150	-340	5	-4.00	683255400	83069	9.15	8420	8480	8130	11030	5950	8490	8225.03	4.31	0	-16598	8863	8676	8353	8166	7843	8770	8260	502	2540	500	5430	10	1	99961003	8147	-12.29	9.93	12	0.08	-663.00	821.00	15950	20241015	-48.90	1963	20231206	315.18	15950	-48.90	20241015	2050	297.56	20240102	15950	-48.90	20241015	1982	311.20	20231215	0.17	N	051980	500	502 억	4309328	N	N	0	N	N
98	20241212	160530	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8490	400	2	4.94	7488132040	901174	144.61	8300	8540	8030	10510	5670	8090	8308.98	4.22	0	93838	8636	8362	8206	7932	7776	8285	7855	502	2420	500	5170	10	1	99961003	8487	-12.81	10.34	12	0.90	-663.00	821.00	15950	20241015	-46.77	1925	20231205	341.04	15950	-46.77	20241015	2050	314.15	20240102	15950	-46.77	20241015	1982	328.36	20231215	0.16	N	051980	500	502 억	4215886	N	N	0	N	N
99	20241212	150523	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8500	410	2	5.07	7207494340	868130	139.31	8300	8540	8030	10510	5670	8090	8302.32	4.22	0	94035	8636	8362	8206	7932	7776	8285	7855	502	2420	500	5170	10	1	99961003	8497	-12.82	10.35	12	0.87	-663.00	821.00	15950	20241015	-46.71	1925	20231205	341.56	15950	-46.71	20241015	2050	314.63	20240102	15950	-46.71	20241015	1982	328.86	20231215	0.16	N	051980	500	502 억	4215886	N	N	0	N	N
100	20241212	140522	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8350	260	2	3.21	6385352670	770702	123.67	8300	8540	8030	10510	5670	8090	8285.11	4.22	0	61256	8636	8362	8206	7932	7776	8285	7855	502	2420	500	5170	10	1	99961003	8347	-12.59	10.17	12	0.77	-663.00	821.00	15950	20241015	-47.65	1925	20231205	333.77	15950	-47.65	20241015	2050	307.32	20240102	15950	-47.65	20241015	1982	321.29	20231215	0.16	N	051980	500	502 억	4215886	N	N	0	N	N
101	20241212	130520	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8260	170	2	2.10	5992476740	723596	116.11	8300	8540	8030	10510	5670	8090	8281.52	4.22	0	50741	8636	8362	8206	7932	7776	8285	7855	502	2420	500	5170	10	1	99961003	8257	-12.46	10.06	12	0.72	-663.00	821.00	15950	20241015	-48.21	1925	20231205	329.09	15950	-48.21	20241015	2050	302.93	20240102	15950	-48.21	20241015	1982	316.75	20231215	0.16	N	051980	500	502 억	4215886	N	N	0	N	N
102	20241212	120512	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8310	220	2	2.72	5565972510	672113	107.85	8300	8540	8030	10510	5670	8090	8281.30	4.22	0	43758	8636	8362	8206	7932	7776	8285	7855	502	2420	500	5170	10	1	99961003	8307	-12.53	10.12	12	0.67	-663.00	821.00	15950	20241015	-47.90	1925	20231205	331.69	15950	-47.90	20241015	2050	305.37	20240102	15950	-47.90	20241015	1982	319.27	20231215	0.16	N	051980	500	502 억	4215886	N	N	0	N	N
103	20241212	110520	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8460	370	2	4.57	4679711110	566882	90.97	8300	8510	8030	10510	5670	8090	8255.18	4.22	0	61625	8636	8362	8206	7932	7776	8285	7855	502	2420	500	5170	10	1	99961003	8457	-12.76	10.30	12	0.57	-663.00	821.00	15950	20241015	-46.96	1925	20231205	339.48	15950	-46.96	20241015	2050	312.68	20240102	15950	-46.96	20241015	1982	326.84	20231215	0.16	N	051980	500	502 억	4215886	N	N	0	N	N
104	20241212	100518	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8090	0	3	0.00	2730030940	333004	53.44	8300	8370	8030	10510	5670	8090	8198.19	4.22	0	27646	8636	8362	8206	7932	7776	8285	7855	502	2420	500	5170	10	1	99961003	8087	-12.20	9.85	12	0.33	-663.00	821.00	15950	20241015	-49.28	1925	20231205	320.26	15950	-49.28	20241015	2050	294.63	20240102	15950	-49.28	20241015	1982	308.17	20231215	0.16	N	051980	500	502 억	4215886	N	N	0	N	N
105	20241212	090522	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8270	180	2	2.22	378711580	45711	7.34	8300	8340	8200	10510	5670	8090	8284.91	4.22	0	-7443	8636	8362	8206	7932	7776	8285	7855	502	2420	500	5170	10	1	99961003	8267	-12.47	10.07	12	0.05	-663.00	821.00	15950	20241015	-48.15	1925	20231205	329.61	15950	-48.15	20241015	2050	303.41	20240102	15950	-48.15	20241015	1982	317.26	20231215	0.16	N	051980	500	502 억	4215886	N	N	0	N	N
106	20241211	160517	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8090	-110	5	-1.34	5091313250	619396	61.62	8200	8480	8050	10660	5740	8200	8220.72	4.18	0	-70515	8566	8382	8116	7932	7666	8475	8025	502	2460	500	5240	10	1	99961003	8087	-12.20	9.85	12	0.62	-663.00	821.00	15950	20241015	-49.28	1925	20231205	320.26	15950	-49.28	20241015	2050	294.63	20240102	15950	-49.28	20241015	1982	308.17	20231215	0.22	N	051980	500	502 억	4181098	N	N	0	N	N
107	20241211	150409	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8150	-50	5	-0.61	4762955040	578838	57.58	8200	8480	8050	10660	5740	8200	8228.48	4.18	0	-66808	8566	8382	8116	7932	7666	8475	8025	502	2460	500	5240	10	1	99961003	8147	-12.29	9.93	12	0.58	-663.00	821.00	15950	20241015	-48.90	1925	20231205	323.38	15950	-48.90	20241015	2050	297.56	20240102	15950	-48.90	20241015	1982	311.20	20231215	0.22	N	051980	500	502 억	4181098	N	N	0	N	N
108	20241211	140521	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8060	-140	5	-1.71	4251006440	515598	51.29	8200	8480	8050	10660	5740	8200	8244.81	4.18	0	-78535	8566	8382	8116	7932	7666	8475	8025	502	2460	500	5240	10	1	99961003	8057	-12.16	9.82	12	0.52	-663.00	821.00	15950	20241015	-49.47	1925	20231205	318.70	15950	-49.47	20241015	2050	293.17	20240102	15950	-49.47	20241015	1982	306.66	20231215	0.22	N	051980	500	502 억	4181098	N	N	0	N	N
109	20241211	130523	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8130	-70	5	-0.85	3780096200	457383	45.50	8200	8480	8070	10660	5740	8200	8264.62	4.18	0	-69520	8566	8382	8116	7932	7666	8475	8025	502	2460	500	5240	10	1	99961003	8127	-12.26	9.90	12	0.46	-663.00	821.00	15950	20241015	-49.03	1925	20231205	322.34	15950	-49.03	20241015	2050	296.59	20240102	15950	-49.03	20241015	1982	310.19	20231215	0.22	N	051980	500	502 억	4181098	N	N	0	N	N
110	20241211	120524	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8130	-70	5	-0.85	3388257380	409095	40.70	8200	8480	8100	10660	5740	8200	8282.32	4.18	0	-54721	8566	8382	8116	7932	7666	8475	8025	502	2460	500	5240	10	1	99961003	8127	-12.26	9.90	12	0.41	-663.00	821.00	15950	20241015	-49.03	1925	20231205	322.34	15950	-49.03	20241015	2050	296.59	20240102	15950	-49.03	20241015	1982	310.19	20231215	0.22	N	051980	500	502 억	4181098	N	N	0	N	N
111	20241211	110521	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8190	-10	5	-0.12	3044121490	366876	36.50	8200	8480	8100	10660	5740	8200	8297.41	4.18	0	-37497	8566	8382	8116	7932	7666	8475	8025	502	2460	500	5240	10	1	99961003	8187	-12.35	9.98	12	0.37	-663.00	821.00	15950	20241015	-48.65	1925	20231205	325.45	15950	-48.65	20241015	2050	299.51	20240102	15950	-48.65	20241015	1982	313.22	20231215	0.22	N	051980	500	502 억	4181098	N	N	0	N	N
112	20241211	100522	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8290	90	2	1.10	2098727610	251458	25.02	8200	8480	8100	10660	5740	8200	8346.24	4.18	0	-22806	8566	8382	8116	7932	7666	8475	8025	502	2460	500	5240	10	1	99961003	8287	-12.50	10.10	12	0.25	-663.00	821.00	15950	20241015	-48.03	1925	20231205	330.65	15950	-48.03	20241015	2050	304.39	20240102	15950	-48.03	20241015	1982	318.26	20231215	0.22	N	051980	500	502 억	4181098	N	N	0	N	N
113	20241211	090525	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8260	60	2	0.73	506982260	60999	6.07	8200	8480	8100	10660	5740	8200	8311.32	4.18	0	-16964	8566	8382	8116	7932	7666	8475	8025	502	2460	500	5240	10	1	99961003	8257	-12.46	10.06	12	0.06	-663.00	821.00	15950	20241015	-48.21	1925	20231205	329.09	15950	-48.21	20241015	2050	302.93	20240102	15950	-48.21	20241015	1982	316.75	20231215	0.22	N	051980	500	502 억	4181098	N	N	0	N	N
114	20241210	160518	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8200	540	2	7.05	8022393170	995477	50.14	7900	8300	7850	9950	5370	7660	8058.78	4.18	0	5005	8653	8156	7853	7356	7053	8005	7205	502	2290	500	4900	10	1	99961003	8197	-12.37	9.99	12	1.00	-663.00	821.00	15950	20241015	-48.59	1876	20231201	337.10	15950	-48.59	20241015	2050	300.00	20240102	15950	-48.59	20241015	1982	313.72	20231215	0.23	N	051980	500	502 억	4173726	N	N	0	N	N
115	20241210	150520	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8170	510	2	6.66	7811356650	969726	48.85	7900	8300	7850	9950	5370	7660	8055.22	4.18	0	-1136	8653	8156	7853	7356	7053	8005	7205	502	2290	500	4900	10	1	99961003	8167	-12.32	9.95	12	0.97	-663.00	821.00	15950	20241015	-48.78	1876	20231201	335.50	15950	-48.78	20241015	2050	298.54	20240102	15950	-48.78	20241015	1982	312.21	20231215	0.23	N	051980	500	502 억	4173726	N	N	0	N	N
116	20241210	140519	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8210	550	2	7.18	7237574490	899513	45.31	7900	8300	7850	9950	5370	7660	8046.11	4.18	0	10100	8653	8156	7853	7356	7053	8005	7205	502	2290	500	4900	10	1	99961003	8207	-12.38	10.00	12	0.90	-663.00	821.00	15950	20241015	-48.53	1876	20231201	337.63	15950	-48.53	20241015	2050	300.49	20240102	15950	-48.53	20241015	1982	314.23	20231215	0.23	N	051980	500	502 억	4173726	N	N	0	N	N
117	20241210	130518	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8080	420	2	5.48	6386163950	796130	40.10	7900	8230	7850	9950	5370	7660	8021.51	4.18	0	7559	8653	8156	7853	7356	7053	8005	7205	502	2290	500	4900	10	1	99961003	8077	-12.19	9.84	12	0.80	-663.00	821.00	15950	20241015	-49.34	1876	20231201	330.70	15950	-49.34	20241015	2050	294.15	20240102	15950	-49.34	20241015	1982	307.67	20231215	0.23	N	051980	500	502 억	4173726	N	N	0	N	N
118	20241210	120519	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8100	440	2	5.74	5722311920	714024	35.97	7900	8230	7850	9950	5370	7660	8014.18	4.18	0	-9268	8653	8156	7853	7356	7053	8005	7205	502	2290	500	4900	10	1	99961003	8097	-12.22	9.87	12	0.71	-663.00	821.00	15950	20241015	-49.22	1876	20231201	331.77	15950	-49.22	20241015	2050	295.12	20240102	15950	-49.22	20241015	1982	308.68	20231215	0.23	N	051980	500	502 억	4173726	N	N	0	N	N
119	20241210	110518	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8190	530	2	6.92	5212292460	651608	32.82	7900	8210	7850	9950	5370	7660	7999.13	4.18	0	-14091	8653	8156	7853	7356	7053	8005	7205	502	2290	500	4900	10	1	99961003	8187	-12.35	9.98	12	0.65	-663.00	821.00	15950	20241015	-48.65	1876	20231201	336.57	15950	-48.65	20241015	2050	299.51	20240102	15950	-48.65	20241015	1982	313.22	20231215	0.23	N	051980	500	502 억	4173726	N	N	0	N	N
120	20241210	100518	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8070	410	2	5.35	3368803470	422238	21.27	7900	8140	7850	9950	5370	7660	7978.45	4.18	0	1063	8653	8156	7853	7356	7053	8005	7205	502	2290	500	4900	10	1	99961003	8067	-12.17	9.83	12	0.42	-663.00	821.00	15950	20241015	-49.40	1876	20231201	330.17	15950	-49.40	20241015	2050	293.66	20240102	15950	-49.40	20241015	1982	307.16	20231215	0.23	N	051980	500	502 억	4173726	N	N	0	N	N
121	20241210	090522	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7870	210	2	2.74	946992940	119463	6.02	7900	7990	7850	9950	5370	7660	7927.10	4.18	0	-33412	8653	8156	7853	7356	7053	8005	7205	502	2290	500	4900	10	1	99961003	7867	-11.87	9.59	12	0.12	-663.00	821.00	15950	20241015	-50.66	1876	20231201	319.51	15950	-50.66	20241015	2050	283.90	20240102	15950	-50.66	20241015	1982	297.07	20231215	0.23	N	051980	500	502 억	4173726	N	N	0	N	N
122	20241209	160517	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7660	-1050	5	-12.06	15491971040	1965797	159.80	8220	8350	7550	11320	6100	8710	7880.92	4.05	0	135126	9296	9002	8606	8312	7916	9150	8460	502	2610	500	5570	10	1	99961003	7657	-11.55	9.33	12	1.97	-663.00	821.00	15950	20241015	-51.97	1876	20231201	308.32	15950	-51.97	20241015	2050	273.66	20240102	15950	-51.97	20241015	1982	286.48	20231215	0.24	N	051980	500	502 억	4045261	N	N	0	N	N
123	20241209	150519	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7630	-1080	5	-12.40	14347944400	1815532	147.58	8220	8350	7550	11320	6100	8710	7902.80	4.05	0	116140	9296	9002	8606	8312	7916	9150	8460	502	2610	500	5570	10	1	99961003	7627	-11.51	9.29	12	1.82	-663.00	821.00	15950	20241015	-52.16	1876	20231201	306.72	15950	-52.16	20241015	2050	272.20	20240102	15950	-52.16	20241015	1982	284.96	20231215	0.24	N	051980	500	502 억	4045261	N	N	0	N	N
124	20241209	140518	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7740	-970	5	-11.14	12362463990	1555577	126.45	8220	8350	7600	11320	6100	8710	7947.09	4.05	0	61292	9296	9002	8606	8312	7916	9150	8460	502	2610	500	5570	10	1	99961003	7737	-11.67	9.43	12	1.56	-663.00	821.00	15950	20241015	-51.47	1876	20231201	312.58	15950	-51.47	20241015	2050	277.56	20240102	15950	-51.47	20241015	1982	290.51	20231215	0.24	N	051980	500	502 억	4045261	N	N	0	N	N
125	20241209	130519	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7660	-1050	5	-12.06	10918785580	1368415	111.24	8220	8350	7650	11320	6100	8710	7979.04	4.05	0	37755	9296	9002	8606	8312	7916	9150	8460	502	2610	500	5570	10	1	99961003	7657	-11.55	9.33	12	1.37	-663.00	821.00	15950	20241015	-51.97	1876	20231201	308.32	15950	-51.97	20241015	2050	273.66	20240102	15950	-51.97	20241015	1982	286.48	20231215	0.24	N	051980	500	502 억	4045261	N	N	0	N	N
126	20241209	120517	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7850	-860	5	-9.87	9043915260	1126619	91.58	8220	8350	7790	11320	6100	8710	8027.36	4.05	0	22985	9296	9002	8606	8312	7916	9150	8460	502	2610	500	5570	10	1	99961003	7847	-11.84	9.56	12	1.13	-663.00	821.00	15950	20241015	-50.78	1876	20231201	318.44	15950	-50.78	20241015	2050	282.93	20240102	15950	-50.78	20241015	1982	296.06	20231215	0.24	N	051980	500	502 억	4045261	N	N	0	N	N
127	20241209	110519	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7920	-790	5	-9.07	7019454810	869395	70.67	8220	8350	7890	11320	6100	8710	8073.81	4.05	0	-22802	9296	9002	8606	8312	7916	9150	8460	502	2610	500	5570	10	1	99961003	7917	-11.95	9.65	12	0.87	-663.00	821.00	15950	20241015	-50.34	1876	20231201	322.17	15950	-50.34	20241015	2050	286.34	20240102	15950	-50.34	20241015	1982	299.60	20231215	0.24	N	051980	500	502 억	4045261	N	N	0	N	N
128	20241209	100517	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8120	-590	5	-6.77	5261890650	649787	52.82	8220	8350	7900	11320	6100	8710	8097.68	4.05	0	7591	9296	9002	8606	8312	7916	9150	8460	502	2610	500	5570	10	1	99961003	8117	-12.25	9.89	12	0.65	-663.00	821.00	15950	20241015	-49.09	1876	20231201	332.84	15950	-49.09	20241015	2050	296.10	20240102	15950	-49.09	20241015	1982	309.69	20231215	0.24	N	051980	500	502 억	4045261	N	N	0	N	N
129	20241209	090515	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8100	-610	5	-7.00	1333707440	163277	13.27	8220	8350	8050	11320	6100	8710	8167.71	4.05	0	46491	9296	9002	8606	8312	7916	9150	8460	502	2610	500	5570	10	1	99961003	8097	-12.22	9.87	12	0.16	-663.00	821.00	15950	20241015	-49.22	1876	20231201	331.77	15950	-49.22	20241015	2050	295.12	20240102	15950	-49.22	20241015	1982	308.68	20231215	0.24	N	051980	500	502 억	4045261	N	N	0	N	N
130	20241206	160514	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8710	-60	5	-0.68	10497491440	1222741	117.42	8570	8900	8210	11400	6140	8770	8585.19	4.06	0	-17243	9643	9206	8953	8516	8263	9080	8390	502	2630	500	5610	10	1	99961003	8707	-13.14	10.61	12	1.22	-663.00	821.00	15950	20241015	-45.39	1876	20231201	364.29	15950	-45.39	20241015	2050	324.88	20240102	15950	-45.39	20241015	1963	343.71	20231206	0.24	N	051980	500	502 억	4062501	N	N	0	N	N
131	20241206	150515	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8820	50	2	0.57	10016970390	1168006	112.17	8570	8900	8210	11400	6140	8770	8576.13	4.06	0	4693	9643	9206	8953	8516	8263	9080	8390	502	2630	500	5610	10	1	99961003	8817	-13.30	10.74	12	1.17	-663.00	821.00	15950	20241015	-44.70	1876	20231201	370.15	15950	-44.70	20241015	2050	330.24	20240102	15950	-44.70	20241015	1963	349.31	20231206	0.24	N	051980	500	502 억	4062501	N	N	0	N	N
132	20241206	140513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8600	-170	5	-1.94	8792795040	1027353	98.66	8570	8900	8210	11400	6140	8770	8558.69	4.06	0	25404	9643	9206	8953	8516	8263	9080	8390	502	2630	500	5610	10	1	99961003	8597	-12.97	10.48	12	1.03	-663.00	821.00	15950	20241015	-46.08	1876	20231201	358.42	15950	-46.08	20241015	2050	319.51	20240102	15950	-46.08	20241015	1963	338.10	20231206	0.24	N	051980	500	502 억	4062501	N	N	0	N	N
133	20241206	130514	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8600	-170	5	-1.94	8262357640	965773	92.75	8570	8900	8210	11400	6140	8770	8555.17	4.06	0	33832	9643	9206	8953	8516	8263	9080	8390	502	2630	500	5610	10	1	99961003	8597	-12.97	10.48	12	0.97	-663.00	821.00	15950	20241015	-46.08	1876	20231201	358.42	15950	-46.08	20241015	2050	319.51	20240102	15950	-46.08	20241015	1963	338.10	20231206	0.24	N	051980	500	502 억	4062501	N	N	0	N	N
134	20241206	120511	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8670	-100	5	-1.14	7555757340	884129	84.91	8570	8900	8210	11400	6140	8770	8545.99	4.06	0	48797	9643	9206	8953	8516	8263	9080	8390	502	2630	500	5610	10	1	99961003	8667	-13.08	10.56	12	0.88	-663.00	821.00	15950	20241015	-45.64	1876	20231201	362.15	15950	-45.64	20241015	2050	322.93	20240102	15950	-45.64	20241015	1963	341.67	20231206	0.24	N	051980	500	502 억	4062501	N	N	0	N	N
135	20241206	110514	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8400	-370	5	-4.22	6100581670	714757	68.64	8570	8900	8210	11400	6140	8770	8535.18	4.06	0	58682	9643	9206	8953	8516	8263	9080	8390	502	2630	500	5610	10	1	99961003	8397	-12.67	10.23	12	0.72	-663.00	821.00	15950	20241015	-47.34	1876	20231201	347.76	15950	-47.34	20241015	2050	309.76	20240102	15950	-47.34	20241015	1963	327.92	20231206	0.24	N	051980	500	502 억	4062501	N	N	0	N	N
136	20241206	100511	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8660	-110	5	-1.25	2977578310	345018	33.13	8570	8900	8510	11400	6140	8770	8630.21	4.06	0	28659	9643	9206	8953	8516	8263	9080	8390	502	2630	500	5610	10	1	99961003	8657	-13.06	10.55	12	0.35	-663.00	821.00	15950	20241015	-45.71	1876	20231201	361.62	15950	-45.71	20241015	2050	322.44	20240102	15950	-45.71	20241015	1963	341.16	20231206	0.24	N	051980	500	502 억	4062501	N	N	0	N	N
137	20241206	090514	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8550	-220	5	-2.51	554223860	64326	6.18	8570	8900	8510	11400	6140	8770	8615.85	4.06	0	24247	9643	9206	8953	8516	8263	9080	8390	502	2630	500	5610	10	1	99961003	8547	-12.90	10.41	12	0.06	-663.00	821.00	15950	20241015	-46.39	1876	20231201	355.76	15950	-46.39	20241015	2050	317.07	20240102	15950	-46.39	20241015	1963	335.56	20231206	0.24	N	051980	500	502 억	4062501	N	N	0	N	N
138	20241205	160505	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8770	-470	5	-5.09	9224212200	1030856	41.32	9240	9390	8700	12010	6470	9240	8949.07	4.20	0	-140005	10340	9790	9400	8850	8460	10065	9125	502	2770	500	5910	10	1	99961003	8767	-13.23	10.68	12	1.03	-663.00	821.00	15950	20241015	-45.02	1876	20231201	367.48	15950	-45.02	20241015	2050	327.80	20240102	15950	-45.02	20241015	1925	355.58	20231205	0.23	N	051980	500	502 억	4197714	N	N	0	N	N
139	20241205	150508	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8840	-400	5	-4.33	8548142610	954064	38.24	9240	9390	8700	12010	6470	9240	8959.71	4.20	0	-136388	10340	9790	9400	8850	8460	10065	9125	502	2770	500	5910	10	1	99961003	8837	-13.33	10.77	12	0.95	-663.00	821.00	15950	20241015	-44.58	1876	20231201	371.22	15950	-44.58	20241015	2050	331.22	20240102	15950	-44.58	20241015	1925	359.22	20231205	0.23	N	051980	500	502 억	4197714	N	N	0	N	N
140	20241205	140506	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8830	-410	5	-4.44	6849086070	760443	30.48	9240	9390	8800	12010	6470	9240	9006.70	4.20	0	-126222	10340	9790	9400	8850	8460	10065	9125	502	2770	500	5910	10	1	99961003	8827	-13.32	10.76	12	0.76	-663.00	821.00	15950	20241015	-44.64	1876	20231201	370.68	15950	-44.64	20241015	2050	330.73	20240102	15950	-44.64	20241015	1925	358.70	20231205	0.23	N	051980	500	502 억	4197714	N	N	0	N	N
141	20241205	130506	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8840	-400	5	-4.33	5953083620	659124	26.42	9240	9390	8840	12010	6470	9240	9031.81	4.20	0	-140807	10340	9790	9400	8850	8460	10065	9125	502	2770	500	5910	10	1	99961003	8837	-13.33	10.77	12	0.66	-663.00	821.00	15950	20241015	-44.58	1876	20231201	371.22	15950	-44.58	20241015	2050	331.22	20240102	15950	-44.58	20241015	1925	359.22	20231205	0.23	N	051980	500	502 억	4197714	N	N	0	N	N
142	20241205	120506	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9030	-210	5	-2.27	4582034660	505487	20.26	9240	9390	8940	12010	6470	9240	9064.59	4.20	0	-68338	10340	9790	9400	8850	8460	10065	9125	502	2770	500	5910	10	1	99961003	9026	-13.62	11.00	12	0.51	-663.00	821.00	15950	20241015	-43.39	1876	20231201	381.34	15950	-43.39	20241015	2050	340.49	20240102	15950	-43.39	20241015	1925	369.09	20231205	0.23	N	051980	500	502 억	4197714	N	N	0	N	N
143	20241205	110506	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8980	-260	5	-2.81	4234695870	466867	18.71	9240	9390	8940	12010	6470	9240	9070.45	4.20	0	-61256	10340	9790	9400	8850	8460	10065	9125	502	2770	500	5910	10	1	99961003	8976	-13.54	10.94	12	0.47	-663.00	821.00	15950	20241015	-43.70	1876	20231201	378.68	15950	-43.70	20241015	2050	338.05	20240102	15950	-43.70	20241015	1925	366.49	20231205	0.23	N	051980	500	502 억	4197714	N	N	0	N	N
144	20241205	100503	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8970	-270	5	-2.92	3440447850	378531	15.17	9240	9390	8940	12010	6470	9240	9088.94	4.20	0	-65518	10340	9790	9400	8850	8460	10065	9125	502	2770	500	5910	10	1	99961003	8967	-13.53	10.93	12	0.38	-663.00	821.00	15950	20241015	-43.76	1876	20231201	378.14	15950	-43.76	20241015	2050	337.56	20240102	15950	-43.76	20241015	1925	365.97	20231205	0.23	N	051980	500	502 억	4197714	N	N	0	N	N
145	20241205	090507	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9300	60	2	0.65	756707990	81588	3.27	9240	9390	9170	12010	6470	9240	9274.75	4.20	0	-18481	10340	9790	9400	8850	8460	10065	9125	502	2770	500	5910	10	1	99961003	9296	-14.03	11.33	12	0.08	-663.00	821.00	15950	20241015	-41.69	1876	20231201	395.74	15950	-41.69	20241015	2050	353.66	20240102	15950	-41.69	20241015	1925	383.12	20231205	0.23	N	051980	500	502 억	4197714	N	N	0	N	N
146	20241204	160459	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9240	-300	5	-3.14	23240082260	2469537	83.72	9140	9950	9010	12400	6680	9540	9410.74	4.59	0	-288051	10260	9900	9200	8840	8140	10080	9020	502	2860	500	6100	10	1	99961003	9236	-13.94	11.25	12	2.47	-663.00	821.00	15950	20241015	-42.07	1876	20231201	392.54	15950	-42.07	20241015	2050	350.73	20240102	15950	-42.07	20241015	1925	380.00	20231205	0.24	N	051980	500	502 억	4586873	N	N	0	N	N
147	20241204	150459	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9240	-300	5	-3.14	22451764000	2384337	80.83	9140	9950	9010	12400	6680	9540	9416.32	4.59	0	-267512	10260	9900	9200	8840	8140	10080	9020	502	2860	500	6100	10	1	99961003	9236	-13.94	11.25	12	2.39	-663.00	821.00	15950	20241015	-42.07	1876	20231201	392.54	15950	-42.07	20241015	2050	350.73	20240102	15950	-42.07	20241015	1925	380.00	20231205	0.24	N	051980	500	502 억	4586873	N	N	0	N	N
148	20241204	140458	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9070	-470	5	-4.93	20440946520	2163057	73.33	9140	9950	9060	12400	6680	9540	9450.00	4.59	0	-241981	10260	9900	9200	8840	8140	10080	9020	502	2860	500	6100	10	1	99961003	9066	-13.68	11.05	12	2.16	-663.00	821.00	15950	20241015	-43.13	1876	20231201	383.48	15950	-43.13	20241015	2050	342.44	20240102	15950	-43.13	20241015	1925	371.17	20231205	0.24	N	051980	500	502 억	4586873	N	N	0	N	N
149	20241204	130454	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9300	-240	5	-2.52	19068030200	2013189	68.25	9140	9950	9090	12400	6680	9540	9471.53	4.59	0	-168708	10260	9900	9200	8840	8140	10080	9020	502	2860	500	6100	10	1	99961003	9296	-14.03	11.33	12	2.01	-663.00	821.00	15950	20241015	-41.69	1876	20231201	395.74	15950	-41.69	20241015	2050	353.66	20240102	15950	-41.69	20241015	1925	383.12	20231205	0.24	N	051980	500	502 억	4586873	N	N	0	N	N
150	20241204	120453	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9220	-320	5	-3.35	18218101190	1921501	65.14	9140	9950	9090	12400	6680	9540	9481.16	4.59	0	-139215	10260	9900	9200	8840	8140	10080	9020	502	2860	500	6100	10	1	99961003	9216	-13.91	11.23	12	1.92	-663.00	821.00	15950	20241015	-42.19	1876	20231201	391.47	15950	-42.19	20241015	2050	349.76	20240102	15950	-42.19	20241015	1925	378.96	20231205	0.24	N	051980	500	502 억	4586873	N	N	0	N	N
151	20241204	110451	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9140	-400	5	-4.19	16563087640	1740734	59.01	9140	9950	9110	12400	6680	9540	9514.99	4.59	0	-103225	10260	9900	9200	8840	8140	10080	9020	502	2860	500	6100	10	1	99961003	9136	-13.79	11.13	12	1.74	-663.00	821.00	15950	20241015	-42.70	1876	20231201	387.21	15950	-42.70	20241015	2050	345.85	20240102	15950	-42.70	20241015	1925	374.81	20231205	0.24	N	051980	500	502 억	4586873	N	N	0	N	N
152	20241204	100451	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9460	-80	5	-0.84	14229886220	1489710	50.50	9140	9950	9110	12400	6680	9540	9552.12	4.59	0	-29569	10260	9900	9200	8840	8140	10080	9020	502	2860	500	6100	10	1	99961003	9456	-14.27	11.52	12	1.49	-663.00	821.00	15950	20241015	-40.69	1876	20231201	404.26	15950	-40.69	20241015	2050	361.46	20240102	15950	-40.69	20241015	1925	391.43	20231205	0.24	N	051980	500	502 억	4586873	N	N	0	N	N
153	20241204	090457	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9620	80	2	0.84	3424274670	362929	12.30	9140	9700	9110	12400	6680	9540	9434.93	4.59	0	26991	10260	9900	9200	8840	8140	10080	9020	502	2860	500	6100	10	1	99961003	9616	-14.51	11.72	12	0.36	-663.00	821.00	15950	20241015	-39.69	1876	20231201	412.79	15950	-39.69	20241015	2050	369.27	20240102	15950	-39.69	20241015	1925	399.74	20231205	0.24	N	051980	500	502 억	4586873	N	N	0	N	N
154	20241203	160519	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9540	930	2	10.80	27067293830	2910442	94.76	8500	9560	8500	11190	6030	8610	9299.64	4.09	0	501040	10223	9416	8883	8076	7543	9820	8480	502	2580	500	5510	10	1	99961003	9536	-14.39	11.62	12	2.91	-663.00	821.00	15950	20241015	-40.19	1876	20231201	408.53	15950	-40.19	20241015	2050	365.37	20240102	15950	-40.19	20241015	1925	395.58	20231205	0.22	N	051980	500	502 억	4089226	N	N	0	N	N
155	20241203	150535	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9480	870	2	10.10	25773304860	2774596	90.34	8500	9560	8500	11190	6030	8610	9289.12	4.09	0	499320	10223	9416	8883	8076	7543	9820	8480	502	2580	500	5510	10	1	99961003	9476	-14.30	11.55	12	2.78	-663.00	821.00	15950	20241015	-40.56	1876	20231201	405.33	15950	-40.56	20241015	2050	362.44	20240102	15950	-40.56	20241015	1925	392.47	20231205	0.22	N	051980	500	502 억	4089226	N	N	0	N	N
156	20241203	140524	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9320	710	2	8.25	22189883140	2395209	77.98	8500	9560	8500	11190	6030	8610	9264.38	4.09	0	395685	10223	9416	8883	8076	7543	9820	8480	502	2580	500	5510	10	1	99961003	9316	-14.06	11.35	12	2.40	-663.00	821.00	15950	20241015	-41.57	1876	20231201	396.80	15950	-41.57	20241015	2050	354.63	20240102	15950	-41.57	20241015	1925	384.16	20231205	0.22	N	051980	500	502 억	4089226	N	N	0	N	N
157	20241203	130521	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9340	730	2	8.48	21487657970	2319878	75.53	8500	9560	8500	11190	6030	8610	9262.51	4.09	0	388093	10223	9416	8883	8076	7543	9820	8480	502	2580	500	5510	10	1	99961003	9336	-14.09	11.38	12	2.32	-663.00	821.00	15950	20241015	-41.44	1876	20231201	397.87	15950	-41.44	20241015	2050	355.61	20240102	15950	-41.44	20241015	1925	385.19	20231205	0.22	N	051980	500	502 억	4089226	N	N	0	N	N
158	20241203	120539	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9390	780	2	9.06	19923807580	2153389	70.11	8500	9560	8500	11190	6030	8610	9252.41	4.09	0	366549	10223	9416	8883	8076	7543	9820	8480	502	2580	500	5510	10	1	99961003	9386	-14.16	11.44	12	2.15	-663.00	821.00	15950	20241015	-41.13	1876	20231201	400.53	15950	-41.13	20241015	2050	358.05	20240102	15950	-41.13	20241015	1925	387.79	20231205	0.22	N	051980	500	502 억	4089226	N	N	0	N	N
159	20241203	110520	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9220	610	2	7.08	17990408290	1946115	63.36	8500	9560	8500	11190	6030	8610	9244.39	4.09	0	331943	10223	9416	8883	8076	7543	9820	8480	502	2580	500	5510	10	1	99961003	9216	-13.91	11.23	12	1.95	-663.00	821.00	15950	20241015	-42.19	1876	20231201	391.47	15950	-42.19	20241015	2050	349.76	20240102	15950	-42.19	20241015	1925	378.96	20231205	0.22	N	051980	500	502 억	4089226	N	N	0	N	N
160	20241203	100512	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9090	480	2	5.57	15661578150	1693435	55.14	8500	9560	8500	11190	6030	8610	9248.55	4.09	0	317998	10223	9416	8883	8076	7543	9820	8480	502	2580	500	5510	10	1	99961003	9086	-13.71	11.07	12	1.69	-663.00	821.00	15950	20241015	-43.01	1876	20231201	384.54	15950	-43.01	20241015	2050	343.41	20240102	15950	-43.01	20241015	1925	372.21	20231205	0.22	N	051980	500	502 억	4089226	N	N	0	N	N
161	20241203	090510	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8990	380	2	4.41	1388347630	156262	5.09	8500	9030	8500	11190	6030	8610	8885.39	4.09	0	52805	10223	9416	8883	8076	7543	9820	8480	502	2580	500	5510	10	1	99961003	8986	-13.56	10.95	12	0.16	-663.00	821.00	15950	20241015	-43.64	1876	20231201	379.21	15950	-43.64	20241015	2050	338.54	20240102	15950	-43.64	20241015	1925	367.01	20231205	0.22	N	051980	500	502 억	4089226	N	N	0	N	N
162	20241202	160458	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8610	310	2	3.73	27735550490	3054954	192.27	8390	9690	8350	10790	5810	8300	9080.31	3.96	0	131220	9000	8650	8400	8050	7800	8525	7925	502	2490	500	5310	10	1	99961003	8607	-12.99	10.49	12	3.06	-663.00	821.00	15950	20241015	-46.02	1876	20231201	358.96	15950	-46.02	20241015	2050	320.00	20240102	15950	-46.02	20241015	1925	347.27	20231205	0.24	N	051980	500	502 억	3959988	N	N	0	N	N
163	20241202	150533	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8700	400	2	4.82	27008193580	2970803	186.97	8390	9690	8350	10790	5810	8300	9092.20	3.96	0	140986	9000	8650	8400	8050	7800	8525	7925	502	2490	500	5310	10	1	99961003	8697	-13.12	10.60	12	2.97	-663.00	821.00	15950	20241015	-45.45	1876	20231201	363.75	15950	-45.45	20241015	2050	324.39	20240102	15950	-45.45	20241015	1925	351.95	20231205	0.24	N	051980	500	502 억	3959988	N	N	0	N	N
164	20241202	140511	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8680	380	2	4.58	25758204090	2826705	177.90	8390	9690	8350	10790	5810	8300	9113.52	3.96	0	149295	9000	8650	8400	8050	7800	8525	7925	502	2490	500	5310	10	1	99961003	8677	-13.09	10.57	12	2.83	-663.00	821.00	15950	20241015	-45.58	1876	20231201	362.69	15950	-45.58	20241015	2050	323.41	20240102	15950	-45.58	20241015	1925	350.91	20231205	0.24	N	051980	500	502 억	3959988	N	N	0	N	N
165	20241202	130508	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8580	280	2	3.37	24944200770	2732905	172.00	8390	9690	8350	10790	5810	8300	9128.49	3.96	0	175662	9000	8650	8400	8050	7800	8525	7925	502	2490	500	5310	10	1	99961003	8577	-12.94	10.45	12	2.73	-663.00	821.00	15950	20241015	-46.21	1876	20231201	357.36	15950	-46.21	20241015	2050	318.54	20240102	15950	-46.21	20241015	1925	345.71	20231205	0.24	N	051980	500	502 억	3959988	N	N	0	N	N
166	20241202	120526	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8760	460	2	5.54	23835672980	2604514	163.92	8390	9690	8350	10790	5810	8300	9152.90	3.96	0	189643	9000	8650	8400	8050	7800	8525	7925	502	2490	500	5310	10	1	99961003	8757	-13.21	10.67	12	2.61	-663.00	821.00	15950	20241015	-45.08	1876	20231201	366.95	15950	-45.08	20241015	2050	327.32	20240102	15950	-45.08	20241015	1925	355.06	20231205	0.24	N	051980	500	502 억	3959988	N	N	0	N	N
167	20241202	110454	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8790	490	2	5.90	22498607400	2451344	154.28	8390	9690	8350	10790	5810	8300	9179.41	3.96	0	227996	9000	8650	8400	8050	7800	8525	7925	502	2490	500	5310	10	1	99961003	8787	-13.26	10.71	12	2.45	-663.00	821.00	15950	20241015	-44.89	1876	20231201	368.55	15950	-44.89	20241015	2050	328.78	20240102	15950	-44.89	20241015	1925	356.62	20231205	0.24	N	051980	500	502 억	3959988	N	N	0	N	N
168	20241202	100458	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8830	530	2	6.39	20341207190	2205607	138.81	8390	9690	8350	10790	5810	8300	9224.06	3.96	0	264711	9000	8650	8400	8050	7800	8525	7925	502	2490	500	5310	10	1	99961003	8827	-13.32	10.76	12	2.21	-663.00	821.00	15950	20241015	-44.64	1876	20231201	370.68	15950	-44.64	20241015	2050	330.73	20240102	15950	-44.64	20241015	1925	358.70	20231205	0.24	N	051980	500	502 억	3959988	N	N	0	N	N
169	20241202	090456	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8750	450	2	5.42	1719845620	199258	12.54	8390	8860	8350	10790	5810	8300	8637.57	3.96	0	70218	9000	8650	8400	8050	7800	8525	7925	502	2490	500	5310	10	1	99961003	8747	-13.20	10.66	12	0.20	-663.00	821.00	15950	20241015	-45.14	1876	20231201	366.42	15950	-45.14	20241015	2050	326.83	20240102	15950	-45.14	20241015	1925	354.55	20231205	0.24	N	051980	500	502 억	3959988	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History