KissMeData/297570/price/prices-20241201.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 61b7199ccb Add accumulated files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	161159	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	4	2	0.53	23179654	30202	21.27	760	775	759	988	532	760	767.49	0.78	-1058	-1079	857	808	784	735	711	796	723	35	228	100	500	1	1	34621218	265	5.42	0.65	12	0.09	141.00	1175.00	1638	20240122	-53.36	681	20241203	12.19	1638	-53.36	20240122	681	12.19	20241203	1638	-53.36	20240122	681	12.19	20241203	0.88	N	297570	100	34 억	271708	N	N	N	N
3	20241231	151143	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	4	2	0.53	23179654	30202	21.27	760	775	759	988	532	760	767.49	0.78	-1058	-1079	857	808	784	735	711	796	723	35	228	100	500	1	1	34621218	265	5.42	0.65	12	0.09	141.00	1175.00	1638	20240122	-53.36	681	20241203	12.19	1638	-53.36	20240122	681	12.19	20241203	1638	-53.36	20240122	681	12.19	20241203	0.88	N	297570	100	34 억	271708	N	N	N	N
4	20241231	141159	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	4	2	0.53	23179654	30202	21.27	760	775	759	988	532	760	767.49	0.78	-1058	-1079	857	808	784	735	711	796	723	35	228	100	500	1	1	34621218	265	5.42	0.65	12	0.09	141.00	1175.00	1638	20240122	-53.36	681	20241203	12.19	1638	-53.36	20240122	681	12.19	20241203	1638	-53.36	20240122	681	12.19	20241203	0.88	N	297570	100	34 억	271708	N	N	N	N
5	20241231	131159	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	4	2	0.53	23179654	30202	21.27	760	775	759	988	532	760	767.49	0.78	-1058	-1079	857	808	784	735	711	796	723	35	228	100	500	1	1	34621218	265	5.42	0.65	12	0.09	141.00	1175.00	1638	20240122	-53.36	681	20241203	12.19	1638	-53.36	20240122	681	12.19	20241203	1638	-53.36	20240122	681	12.19	20241203	0.88	N	297570	100	34 억	271708	N	N	N	N
6	20241231	121158	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	4	2	0.53	23179654	30202	21.27	760	775	759	988	532	760	767.49	0.78	-1058	-1079	857	808	784	735	711	796	723	35	228	100	500	1	1	34621218	265	5.42	0.65	12	0.09	141.00	1175.00	1638	20240122	-53.36	681	20241203	12.19	1638	-53.36	20240122	681	12.19	20241203	1638	-53.36	20240122	681	12.19	20241203	0.88	N	297570	100	34 억	271708	N	N	N	N
7	20241231	111158	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	4	2	0.53	23179654	30202	21.27	760	775	759	988	532	760	767.49	0.78	-1058	-1079	857	808	784	735	711	796	723	35	228	100	500	1	1	34621218	265	5.42	0.65	12	0.09	141.00	1175.00	1638	20240122	-53.36	681	20241203	12.19	1638	-53.36	20240122	681	12.19	20241203	1638	-53.36	20240122	681	12.19	20241203	0.88	N	297570	100	34 억	271708	N	N	N	N
8	20241231	101151	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	4	2	0.53	23179654	30202	21.27	760	775	759	988	532	760	767.49	0.78	-1058	-1079	857	808	784	735	711	796	723	35	228	100	500	1	1	34621218	265	5.42	0.65	12	0.09	141.00	1175.00	1638	20240122	-53.36	681	20241203	12.19	1638	-53.36	20240122	681	12.19	20241203	1638	-53.36	20240122	681	12.19	20241203	0.88	N	297570	100	34 억	271708	N	N	N	N
9	20241231	091152	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	4	2	0.53	23179654	30202	21.27	760	775	759	988	532	760	767.49	0.78	-1058	-1079	857	808	784	735	711	796	723	35	228	100	500	1	1	34621218	265	5.42	0.65	12	0.09	141.00	1175.00	1638	20240122	-53.36	681	20241203	12.19	1638	-53.36	20240122	681	12.19	20241203	1638	-53.36	20240122	681	12.19	20241203	0.88	N	297570	100	34 억	271708	N	N	N	N
10	20241230	161151	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	4	2	0.53	23179654	30202	21.27	760	775	759	988	532	760	767.49	0.79	0	-1079	857	808	784	735	711	796	723	35	228	100	500	1	1	34621218	265	5.42	0.65	12	0.09	141.00	1175.00	1638	20240122	-53.36	681	20241203	12.19	1638	-53.36	20240122	681	12.19	20241203	1638	-53.36	20240122	681	12.19	20241203	0.88	N	297570	100	34 억	272766	N	N	N	N
11	20241230	151155	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	766	6	2	0.79	22563790	29396	20.70	760	775	759	988	532	760	767.58	0.79	0	-950	857	808	784	735	711	796	723	35	228	100	500	1	1	34621218	265	5.43	0.65	12	0.08	141.00	1175.00	1638	20240122	-53.24	681	20241203	12.48	1638	-53.24	20240122	681	12.48	20241203	1638	-53.24	20240122	681	12.48	20241203	0.88	N	297570	100	34 억	272766	N	N	N	N
12	20241230	141155	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	769	9	2	1.18	22428798	29220	20.58	760	775	759	988	532	760	767.58	0.79	0	-970	857	808	784	735	711	796	723	35	228	100	500	1	1	34621218	266	5.45	0.65	12	0.08	141.00	1175.00	1638	20240122	-53.05	681	20241203	12.92	1638	-53.05	20240122	681	12.92	20241203	1638	-53.05	20240122	681	12.92	20241203	0.88	N	297570	100	34 억	272766	N	N	N	N
13	20241230	131156	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	760	0	3	0.00	21168704	27578	19.42	760	775	759	988	532	760	767.59	0.79	0	-620	857	808	784	735	711	796	723	35	228	100	500	1	1	34621218	263	5.39	0.65	12	0.08	141.00	1175.00	1638	20240122	-53.60	681	20241203	11.60	1638	-53.60	20240122	681	11.60	20241203	1638	-53.60	20240122	681	11.60	20241203	0.88	N	297570	100	34 억	272766	N	N	N	N
14	20241230	121151	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	770	10	2	1.32	18463926	24021	16.92	760	775	759	988	532	760	768.66	0.79	0	-628	857	808	784	735	711	796	723	35	228	100	500	1	1	34621218	267	5.46	0.66	12	0.07	141.00	1175.00	1638	20240122	-52.99	681	20241203	13.07	1638	-52.99	20240122	681	13.07	20241203	1638	-52.99	20240122	681	13.07	20241203	0.88	N	297570	100	34 억	272766	N	N	N	N
15	20241230	111153	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	765	5	2	0.66	17975137	23382	16.47	760	775	759	988	532	760	768.76	0.79	0	-986	857	808	784	735	711	796	723	35	228	100	500	1	1	34621218	265	5.43	0.65	12	0.07	141.00	1175.00	1638	20240122	-53.30	681	20241203	12.33	1638	-53.30	20240122	681	12.33	20241203	1638	-53.30	20240122	681	12.33	20241203	0.88	N	297570	100	34 억	272766	N	N	N	N
16	20241230	101153	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	768	8	2	1.05	13589023	17661	12.44	760	775	759	988	532	760	769.44	0.79	0	-6415	857	808	784	735	711	796	723	35	228	100	500	1	1	34621218	266	5.45	0.65	12	0.05	141.00	1175.00	1638	20240122	-53.11	681	20241203	12.78	1638	-53.11	20240122	681	12.78	20241203	1638	-53.11	20240122	681	12.78	20241203	0.88	N	297570	100	34 억	272766	N	N	N	N
17	20241230	091155	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	768	8	2	1.05	8532422	11081	7.80	760	775	760	988	532	760	770.00	0.79	0	-7755	857	808	784	735	711	796	723	35	228	100	500	1	1	34621218	266	5.45	0.65	12	0.03	141.00	1175.00	1638	20240122	-53.11	681	20241203	12.78	1638	-53.11	20240122	681	12.78	20241203	1638	-53.11	20240122	681	12.78	20241203	0.88	N	297570	100	34 억	272766	N	N	N	N
18	20241227	161148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	760	-80	5	-9.52	111774993	141993	203.12	825	833	760	1092	588	840	787.19	0.87	0	-31890	858	849	833	824	808	853	828	35	252	100	550	1	1	34621218	263	5.39	0.65	12	0.41	141.00	1175.00	1638	20240122	-53.60	681	20241203	11.60	1638	-53.60	20240122	681	11.60	20241203	1638	-53.60	20240122	681	11.60	20241203	0.89	N	297570	100	34 억	301843	N	N	N	N
19	20241227	151147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	770	-70	5	-8.33	106237696	134728	192.72	825	833	760	1092	588	840	788.53	0.87	0	-31091	858	849	833	824	808	853	828	35	252	100	550	1	1	34621218	267	5.46	0.66	12	0.39	141.00	1175.00	1638	20240122	-52.99	681	20241203	13.07	1638	-52.99	20240122	681	13.07	20241203	1638	-52.99	20240122	681	13.07	20241203	0.89	N	297570	100	34 억	301843	N	N	N	N
20	20241227	141150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	766	-74	5	-8.81	95140384	120316	172.11	825	833	760	1092	588	840	790.75	0.87	0	-29330	858	849	833	824	808	853	828	35	252	100	550	1	1	34621218	265	5.43	0.65	12	0.35	141.00	1175.00	1638	20240122	-53.24	681	20241203	12.48	1638	-53.24	20240122	681	12.48	20241203	1638	-53.24	20240122	681	12.48	20241203	0.89	N	297570	100	34 억	301843	N	N	N	N
21	20241227	131147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	767	-73	5	-8.69	85870986	108195	154.77	825	833	765	1092	588	840	793.67	0.87	0	-25135	858	849	833	824	808	853	828	35	252	100	550	1	1	34621218	266	5.44	0.65	12	0.31	141.00	1175.00	1638	20240122	-53.17	681	20241203	12.63	1638	-53.17	20240122	681	12.63	20241203	1638	-53.17	20240122	681	12.63	20241203	0.89	N	297570	100	34 억	301843	N	N	N	N
22	20241227	121149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	773	-67	5	-7.98	72610461	90948	130.10	825	833	771	1092	588	840	798.37	0.87	0	-12365	858	849	833	824	808	853	828	35	252	100	550	1	1	34621218	268	5.48	0.66	12	0.26	141.00	1175.00	1638	20240122	-52.81	681	20241203	13.51	1638	-52.81	20240122	681	13.51	20241203	1638	-52.81	20240122	681	13.51	20241203	0.89	N	297570	100	34 억	301843	N	N	N	N
23	20241227	111148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	811	-29	5	-3.45	33354117	40666	58.17	825	833	811	1092	588	840	820.20	0.87	0	-17390	858	849	833	824	808	853	828	35	252	100	550	1	1	34621218	281	5.75	0.69	12	0.12	141.00	1175.00	1638	20240122	-50.49	681	20241203	19.09	1638	-50.49	20240122	681	19.09	20241203	1638	-50.49	20240122	681	19.09	20241203	0.89	N	297570	100	34 억	301843	N	N	N	N
24	20241227	101146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	825	-15	5	-1.79	6243977	7567	10.82	825	833	820	1092	588	840	825.16	0.87	0	2573	858	849	833	824	808	853	828	35	252	100	550	1	1	34621218	286	5.85	0.70	12	0.02	141.00	1175.00	1638	20240122	-49.63	681	20241203	21.15	1638	-49.63	20240122	681	21.15	20241203	1638	-49.63	20240122	681	21.15	20241203	0.89	N	297570	100	34 억	301843	N	N	N	N
25	20241227	091151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	826	-14	5	-1.67	3034699	3683	5.27	825	833	820	1092	588	840	823.97	0.87	0	907	858	849	833	824	808	853	828	35	252	100	550	1	1	34621218	286	5.86	0.70	12	0.01	141.00	1175.00	1638	20240122	-49.57	681	20241203	21.29	1638	-49.57	20240122	681	21.29	20241203	1638	-49.57	20240122	681	21.29	20241203	0.89	N	297570	100	34 억	301843	N	N	N	N
26	20241226	161142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	840	20	2	2.44	57580623	69405	204.36	837	842	817	1066	574	820	829.63	0.91	0	-14125	834	826	817	809	800	831	814	35	246	100	540	1	1	34621218	291	5.96	0.71	12	0.20	141.00	1175.00	1638	20240122	-48.72	681	20241203	23.35	1638	-48.72	20240122	681	23.35	20241203	1638	-48.72	20240122	681	23.35	20241203	0.90	N	297570	100	34 억	315968	N	N	N	N
27	20241226	151139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	831	11	2	1.34	44530276	53856	158.58	837	840	817	1066	574	820	826.84	0.91	0	-10429	834	826	817	809	800	831	814	35	246	100	540	1	1	34621218	288	5.89	0.71	12	0.16	141.00	1175.00	1638	20240122	-49.27	681	20241203	22.03	1638	-49.27	20240122	681	22.03	20241203	1638	-49.27	20240122	681	22.03	20241203	0.90	N	297570	100	34 억	315968	N	N	N	N
28	20241226	141138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	836	16	2	1.95	39698245	48065	141.53	837	840	817	1066	574	820	825.93	0.91	0	-9046	834	826	817	809	800	831	814	35	246	100	540	1	1	34621218	289	5.93	0.71	12	0.14	141.00	1175.00	1638	20240122	-48.96	681	20241203	22.76	1638	-48.96	20240122	681	22.76	20241203	1638	-48.96	20240122	681	22.76	20241203	0.90	N	297570	100	34 억	315968	N	N	N	N
29	20241226	131139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	829	9	2	1.10	26807089	32471	95.61	837	840	817	1066	574	820	825.57	0.91	0	-8063	834	826	817	809	800	831	814	35	246	100	540	1	1	34621218	287	5.88	0.71	12	0.09	141.00	1175.00	1638	20240122	-49.39	681	20241203	21.73	1638	-49.39	20240122	681	21.73	20241203	1638	-49.39	20240122	681	21.73	20241203	0.90	N	297570	100	34 억	315968	N	N	N	N
30	20241226	121136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	832	12	2	1.46	24685905	29917	88.09	837	840	817	1066	574	820	825.15	0.91	0	-7646	834	826	817	809	800	831	814	35	246	100	540	1	1	34621218	288	5.90	0.71	12	0.09	141.00	1175.00	1638	20240122	-49.21	681	20241203	22.17	1638	-49.21	20240122	681	22.17	20241203	1638	-49.21	20240122	681	22.17	20241203	0.90	N	297570	100	34 억	315968	N	N	N	N
31	20241226	111135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	840	20	2	2.44	20922136	25393	74.77	837	840	817	1066	574	820	823.93	0.91	0	-6351	834	826	817	809	800	831	814	35	246	100	540	1	1	34621218	291	5.96	0.71	12	0.07	141.00	1175.00	1638	20240122	-48.72	681	20241203	23.35	1638	-48.72	20240122	681	23.35	20241203	1638	-48.72	20240122	681	23.35	20241203	0.90	N	297570	100	34 억	315968	N	N	N	N
32	20241226	101139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	827	7	2	0.85	2861577	3451	10.16	837	837	822	1066	574	820	829.20	0.91	0	866	834	826	817	809	800	831	814	35	246	100	540	1	1	34621218	286	5.87	0.70	12	0.01	141.00	1175.00	1638	20240122	-49.51	681	20241203	21.44	1638	-49.51	20240122	681	21.44	20241203	1638	-49.51	20240122	681	21.44	20241203	0.90	N	297570	100	34 억	315968	N	N	N	N
33	20241226	091140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	836	16	2	1.95	1412899	1697	5.00	837	837	829	1066	574	820	832.59	0.91	0	-106	834	826	817	809	800	831	814	35	246	100	540	1	1	34621218	289	5.93	0.71	12	0.00	141.00	1175.00	1638	20240122	-48.96	681	20241203	22.76	1638	-48.96	20240122	681	22.76	20241203	1638	-48.96	20240122	681	22.76	20241203	0.90	N	297570	100	34 억	315968	N	N	N	N
34	20241224	161137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	820	10	2	1.23	27575960	33961	29.67	808	825	808	1053	567	810	811.99	0.89	0	7132	861	835	814	788	767	848	801	35	243	100	530	1	1	34621218	284	5.82	0.70	12	0.10	141.00	1175.00	1642	20231215	-50.06	681	20241203	20.41	1638	-49.94	20240122	681	20.41	20241203	1638	-49.94	20240122	681	20.41	20241203	0.93	N	297570	100	34 억	308836	N	N	N	N
35	20241224	151137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	816	6	2	0.74	26632960	32811	28.66	808	825	808	1053	567	810	811.71	0.89	0	7450	861	835	814	788	767	848	801	35	243	100	530	1	1	34621218	283	5.79	0.69	12	0.09	141.00	1175.00	1642	20231215	-50.30	681	20241203	19.82	1638	-50.18	20240122	681	19.82	20241203	1638	-50.18	20240122	681	19.82	20241203	0.93	N	297570	100	34 억	308836	N	N	N	N
36	20241224	141134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	821	11	2	1.36	25967839	31995	27.95	808	825	808	1053	567	810	811.62	0.89	0	7450	861	835	814	788	767	848	801	35	243	100	530	1	1	34621218	284	5.82	0.70	12	0.09	141.00	1175.00	1642	20231215	-50.00	681	20241203	20.56	1638	-49.88	20240122	681	20.56	20241203	1638	-49.88	20240122	681	20.56	20241203	0.93	N	297570	100	34 억	308836	N	N	N	N
37	20241224	131135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	810	0	3	0.00	20748168	25572	22.34	808	825	808	1053	567	810	811.36	0.89	0	8682	861	835	814	788	767	848	801	35	243	100	530	1	1	34621218	280	5.74	0.69	12	0.07	141.00	1175.00	1642	20231215	-50.67	681	20241203	18.94	1638	-50.55	20240122	681	18.94	20241203	1638	-50.55	20240122	681	18.94	20241203	0.93	N	297570	100	34 억	308836	N	N	N	N
38	20241224	121137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	812	2	2	0.25	17878449	22032	19.25	808	820	808	1053	567	810	811.48	0.89	0	6390	861	835	814	788	767	848	801	35	243	100	530	1	1	34621218	281	5.76	0.69	12	0.06	141.00	1175.00	1642	20231215	-50.55	681	20241203	19.24	1638	-50.43	20240122	681	19.24	20241203	1638	-50.43	20240122	681	19.24	20241203	0.93	N	297570	100	34 억	308836	N	N	N	N
39	20241224	111138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	810	0	3	0.00	15272433	18822	16.44	808	817	808	1053	567	810	811.41	0.89	0	6582	861	835	814	788	767	848	801	35	243	100	530	1	1	34621218	280	5.74	0.69	12	0.05	141.00	1175.00	1642	20231215	-50.67	681	20241203	18.94	1638	-50.55	20240122	681	18.94	20241203	1638	-50.55	20240122	681	18.94	20241203	0.93	N	297570	100	34 억	308836	N	N	N	N
40	20241224	101136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	811	1	2	0.12	8783993	10824	9.46	808	817	808	1053	567	810	811.53	0.89	0	3544	861	835	814	788	767	848	801	35	243	100	530	1	1	34621218	281	5.75	0.69	12	0.03	141.00	1175.00	1642	20231215	-50.61	681	20241203	19.09	1638	-50.49	20240122	681	19.09	20241203	1638	-50.49	20240122	681	19.09	20241203	0.93	N	297570	100	34 억	308836	N	N	N	N
41	20241224	091142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	810	0	3	0.00	736740	909	0.79	808	815	808	1053	567	810	810.50	0.89	0	384	861	835	814	788	767	848	801	35	243	100	530	1	1	34621218	280	5.74	0.69	12	0.00	141.00	1175.00	1642	20231215	-50.67	681	20241203	18.94	1638	-50.55	20240122	681	18.94	20241203	1638	-50.55	20240122	681	18.94	20241203	0.93	N	297570	100	34 억	308836	N	N	N	N
42	20241223	161127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	810	8	2	1.00	92553711	113158	206.21	798	840	793	1042	562	802	817.92	0.91	0	-4746	837	819	804	786	771	828	795	35	240	100	520	1	1	34621218	280	5.74	0.69	12	0.33	141.00	1175.00	1642	20231215	-50.67	681	20241203	18.94	1638	-50.55	20240122	681	18.94	20241203	1638	-50.55	20240122	681	18.94	20241203	0.92	N	297570	100	34 억	314561	N	N	N	N
43	20241223	151132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	810	8	2	1.00	89070417	108866	198.39	798	840	793	1042	562	802	818.17	0.91	0	-5210	837	819	804	786	771	828	795	35	240	100	520	1	1	34621218	280	5.74	0.69	12	0.31	141.00	1175.00	1642	20231215	-50.67	681	20241203	18.94	1638	-50.55	20240122	681	18.94	20241203	1638	-50.55	20240122	681	18.94	20241203	0.92	N	297570	100	34 억	314561	N	N	N	N
44	20241223	141127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	821	19	2	2.37	87889420	107414	195.74	798	840	793	1042	562	802	818.23	0.91	0	-5226	837	819	804	786	771	828	795	35	240	100	520	1	1	34621218	284	5.82	0.70	12	0.31	141.00	1175.00	1642	20231215	-50.00	681	20241203	20.56	1638	-49.88	20240122	681	20.56	20241203	1638	-49.88	20240122	681	20.56	20241203	0.92	N	297570	100	34 억	314561	N	N	N	N
45	20241223	131128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	809	7	2	0.87	69098172	84134	153.32	798	840	793	1042	562	802	821.29	0.91	0	-7630	837	819	804	786	771	828	795	35	240	100	520	1	1	34621218	280	5.74	0.69	12	0.24	141.00	1175.00	1642	20231215	-50.73	681	20241203	18.80	1638	-50.61	20240122	681	18.80	20241203	1638	-50.61	20240122	681	18.80	20241203	0.92	N	297570	100	34 억	314561	N	N	N	N
46	20241223	121130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	820	18	2	2.24	36223663	44532	81.15	798	830	793	1042	562	802	813.43	0.91	0	-1975	837	819	804	786	771	828	795	35	240	100	520	1	1	34621218	284	5.82	0.70	12	0.13	141.00	1175.00	1642	20231215	-50.06	681	20241203	20.41	1638	-49.94	20240122	681	20.41	20241203	1638	-49.94	20240122	681	20.41	20241203	0.92	N	297570	100	34 억	314561	N	N	N	N
47	20241223	111126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	815	13	2	1.62	25107840	31007	56.50	798	824	793	1042	562	802	809.75	0.91	0	-1778	837	819	804	786	771	828	795	35	240	100	520	1	1	34621218	282	5.78	0.69	12	0.09	141.00	1175.00	1642	20231215	-50.37	681	20241203	19.68	1638	-50.24	20240122	681	19.68	20241203	1638	-50.24	20240122	681	19.68	20241203	0.92	N	297570	100	34 억	314561	N	N	N	N
48	20241223	101120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	795	-7	5	-0.87	4397675	5503	10.03	798	802	793	1042	562	802	799.13	0.91	0	-2019	837	819	804	786	771	828	795	35	240	100	520	1	1	34621218	275	5.64	0.68	12	0.02	141.00	1175.00	1642	20231215	-51.58	681	20241203	16.74	1638	-51.47	20240122	681	16.74	20241203	1638	-51.47	20240122	681	16.74	20241203	0.92	N	297570	100	34 억	314561	N	N	N	N
49	20241223	091126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	801	-1	5	-0.12	1590524	1999	3.64	798	802	793	1042	562	802	795.61	0.91	0	-306	837	819	804	786	771	828	795	35	240	100	520	1	1	34621218	277	5.68	0.68	12	0.01	141.00	1175.00	1642	20231215	-51.22	681	20241203	17.62	1638	-51.10	20240122	681	17.62	20241203	1638	-51.10	20240122	681	17.62	20241203	0.92	N	297570	100	34 억	314561	N	N	N	N
50	20241220	161121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	802	9	2	1.13	43936245	54676	38.78	791	822	789	1030	556	793	803.57	0.94	0	-10192	844	818	792	766	740	831	779	35	237	100	520	1	1	34621218	278	5.69	0.68	12	0.16	141.00	1175.00	1665	20231213	-51.83	681	20241203	17.77	1638	-51.04	20240122	681	17.77	20241203	1638	-51.04	20240122	681	17.77	20241203	0.90	N	297570	100	34 억	324753	N	N	N	N
51	20241220	151124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	798	5	2	0.63	43450233	54070	38.35	791	822	789	1030	556	793	803.59	0.94	0	-10013	844	818	792	766	740	831	779	35	237	100	520	1	1	34621218	276	5.66	0.68	12	0.16	141.00	1175.00	1665	20231213	-52.07	681	20241203	17.18	1638	-51.28	20240122	681	17.18	20241203	1638	-51.28	20240122	681	17.18	20241203	0.90	N	297570	100	34 억	324753	N	N	N	N
52	20241220	141122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	801	8	2	1.01	40543502	50429	35.77	791	822	789	1030	556	793	803.97	0.94	0	-8843	844	818	792	766	740	831	779	35	237	100	520	1	1	34621218	277	5.68	0.68	12	0.15	141.00	1175.00	1665	20231213	-51.89	681	20241203	17.62	1638	-51.10	20240122	681	17.62	20241203	1638	-51.10	20240122	681	17.62	20241203	0.90	N	297570	100	34 억	324753	N	N	N	N
53	20241220	131121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	809	16	2	2.02	33045058	41138	29.18	791	822	789	1030	556	793	803.27	0.94	0	-8120	844	818	792	766	740	831	779	35	237	100	520	1	1	34621218	280	5.74	0.69	12	0.12	141.00	1175.00	1665	20231213	-51.41	681	20241203	18.80	1638	-50.61	20240122	681	18.80	20241203	1638	-50.61	20240122	681	18.80	20241203	0.90	N	297570	100	34 억	324753	N	N	N	N
54	20241220	121120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	807	14	2	1.77	26150265	32597	23.12	791	822	789	1030	556	793	802.23	0.94	0	-5959	844	818	792	766	740	831	779	35	237	100	520	1	1	34621218	279	5.72	0.69	12	0.09	141.00	1175.00	1665	20231213	-51.53	681	20241203	18.50	1638	-50.73	20240122	681	18.50	20241203	1638	-50.73	20240122	681	18.50	20241203	0.90	N	297570	100	34 억	324753	N	N	N	N
55	20241220	111120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	815	22	2	2.77	21503098	26828	19.03	791	822	789	1030	556	793	801.52	0.94	0	-5612	844	818	792	766	740	831	779	35	237	100	520	1	1	34621218	282	5.78	0.69	12	0.08	141.00	1175.00	1665	20231213	-51.05	681	20241203	19.68	1638	-50.24	20240122	681	19.68	20241203	1638	-50.24	20240122	681	19.68	20241203	0.90	N	297570	100	34 억	324753	N	N	N	N
56	20241220	101120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	801	8	2	1.01	15527442	19387	13.75	791	822	789	1030	556	793	800.92	0.94	0	-1374	844	818	792	766	740	831	779	35	237	100	520	1	1	34621218	277	5.68	0.68	12	0.06	141.00	1175.00	1665	20231213	-51.89	681	20241203	17.62	1638	-51.10	20240122	681	17.62	20241203	1638	-51.10	20240122	681	17.62	20241203	0.90	N	297570	100	34 억	324753	N	N	N	N
57	20241220	091122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	812	19	2	2.40	7195027	9039	6.41	791	822	789	1030	556	793	796.00	0.94	0	998	844	818	792	766	740	831	779	35	237	100	520	1	1	34621218	281	5.76	0.69	12	0.03	141.00	1175.00	1665	20231213	-51.23	681	20241203	19.24	1638	-50.43	20240122	681	19.24	20241203	1638	-50.43	20240122	681	19.24	20241203	0.90	N	297570	100	34 억	324753	N	N	N	N
58	20241219	161117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	793	17	2	2.19	112222378	140787	95.60	776	818	766	1008	544	776	797.11	0.94	0	-2020	822	799	784	761	746	791	753	35	232	100	510	1	1	34621218	275	5.62	0.67	12	0.41	141.00	1175.00	1665	20231213	-52.37	681	20241203	16.45	1638	-51.59	20240122	681	16.45	20241203	1638	-51.59	20240122	681	16.45	20241203	0.92	N	297570	100	34 억	326859	N	N	N	N
59	20241219	151116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	795	19	2	2.45	107233714	134520	91.34	776	818	766	1008	544	776	797.16	0.94	0	-23	822	799	784	761	746	791	753	35	232	100	510	1	1	34621218	275	5.64	0.68	12	0.39	141.00	1175.00	1665	20231213	-52.25	681	20241203	16.74	1638	-51.47	20240122	681	16.74	20241203	1638	-51.47	20240122	681	16.74	20241203	0.92	N	297570	100	34 억	326859	N	N	N	N
60	20241219	141118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	812	36	2	4.64	100927312	126620	85.98	776	818	766	1008	544	776	797.09	0.94	0	1851	822	799	784	761	746	791	753	35	232	100	510	1	1	34621218	281	5.76	0.69	12	0.37	141.00	1175.00	1665	20231213	-51.23	681	20241203	19.24	1638	-50.43	20240122	681	19.24	20241203	1638	-50.43	20240122	681	19.24	20241203	0.92	N	297570	100	34 억	326859	N	N	N	N
61	20241219	131116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	794	18	2	2.32	61280760	77481	52.61	776	803	766	1008	544	776	790.91	0.94	0	-13611	822	799	784	761	746	791	753	35	232	100	510	1	1	34621218	275	5.63	0.68	12	0.22	141.00	1175.00	1665	20231213	-52.31	681	20241203	16.59	1638	-51.53	20240122	681	16.59	20241203	1638	-51.53	20240122	681	16.59	20241203	0.92	N	297570	100	34 억	326859	N	N	N	N
62	20241219	121119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	799	23	2	2.96	51299549	64958	44.11	776	802	766	1008	544	776	789.73	0.94	0	-13127	822	799	784	761	746	791	753	35	232	100	510	1	1	34621218	277	5.67	0.68	12	0.19	141.00	1175.00	1665	20231213	-52.01	681	20241203	17.33	1638	-51.22	20240122	681	17.33	20241203	1638	-51.22	20240122	681	17.33	20241203	0.92	N	297570	100	34 억	326859	N	N	N	N
63	20241219	111115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	788	12	2	1.55	27908543	35664	24.22	776	802	766	1008	544	776	782.54	0.94	0	-5361	822	799	784	761	746	791	753	35	232	100	510	1	1	34621218	273	5.59	0.67	12	0.10	141.00	1175.00	1665	20231213	-52.67	681	20241203	15.71	1638	-51.89	20240122	681	15.71	20241203	1638	-51.89	20240122	681	15.71	20241203	0.92	N	297570	100	34 억	326859	N	N	N	N
64	20241219	101108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	777	1	2	0.13	9200144	11904	8.08	776	778	766	1008	544	776	772.86	0.94	0	-851	822	799	784	761	746	791	753	35	232	100	510	1	1	34621218	269	5.51	0.66	12	0.03	141.00	1175.00	1665	20231213	-53.33	681	20241203	14.10	1638	-52.56	20240122	681	14.10	20241203	1638	-52.56	20240122	681	14.10	20241203	0.92	N	297570	100	34 억	326859	N	N	N	N
65	20241219	091119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	768	-8	5	-1.03	3700818	4788	3.25	776	776	766	1008	544	776	772.93	0.94	0	-1432	822	799	784	761	746	791	753	35	232	100	510	1	1	34621218	266	5.45	0.65	12	0.01	141.00	1175.00	1665	20231213	-53.87	681	20241203	12.78	1638	-53.11	20240122	681	12.78	20241203	1638	-53.11	20240122	681	12.78	20241203	0.92	N	297570	100	34 억	326859	N	N	N	N
66	20241218	161113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	776	-23	5	-2.88	115196376	147271	150.16	799	807	769	1038	560	799	782.21	0.90	0	13767	822	810	787	775	752	816	781	35	239	100	520	1	1	34621218	269	5.50	0.66	12	0.43	141.00	1175.00	1665	20231213	-53.39	681	20241203	13.95	1638	-52.63	20240122	681	13.95	20241203	1638	-52.63	20240122	681	13.95	20241203	0.99	N	297570	100	34 억	313092	N	N	N	N
67	20241218	151117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	780	-19	5	-2.38	112289474	143525	146.34	799	807	769	1038	560	799	782.37	0.90	0	16335	822	810	787	775	752	816	781	35	239	100	520	1	1	34621218	270	5.53	0.66	12	0.41	141.00	1175.00	1665	20231213	-53.15	681	20241203	14.54	1638	-52.38	20240122	681	14.54	20241203	1638	-52.38	20240122	681	14.54	20241203	0.99	N	297570	100	34 억	313092	N	N	N	N
68	20241218	141115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	781	-18	5	-2.25	89520941	114075	116.31	799	807	770	1038	560	799	784.75	0.90	0	4927	822	810	787	775	752	816	781	35	239	100	520	1	1	34621218	270	5.54	0.66	12	0.33	141.00	1175.00	1665	20231213	-53.09	681	20241203	14.68	1638	-52.32	20240122	681	14.68	20241203	1638	-52.32	20240122	681	14.68	20241203	0.99	N	297570	100	34 억	313092	N	N	N	N
69	20241218	131116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	779	-20	5	-2.50	82747926	105394	107.46	799	807	770	1038	560	799	785.13	0.90	0	2548	822	810	787	775	752	816	781	35	239	100	520	1	1	34621218	270	5.52	0.66	12	0.30	141.00	1175.00	1665	20231213	-53.21	681	20241203	14.39	1638	-52.44	20240122	681	14.39	20241203	1638	-52.44	20240122	681	14.39	20241203	0.99	N	297570	100	34 억	313092	N	N	N	N
70	20241218	121108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	782	-17	5	-2.13	70332616	89390	91.14	799	807	770	1038	560	799	786.80	0.90	0	1048	822	810	787	775	752	816	781	35	239	100	520	1	1	34621218	271	5.55	0.67	12	0.26	141.00	1175.00	1665	20231213	-53.03	681	20241203	14.83	1638	-52.26	20240122	681	14.83	20241203	1638	-52.26	20240122	681	14.83	20241203	0.99	N	297570	100	34 억	313092	N	N	N	N
71	20241218	111112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	784	-15	5	-1.88	57836443	73431	74.87	799	807	770	1038	560	799	787.63	0.90	0	1712	822	810	787	775	752	816	781	35	239	100	520	1	1	34621218	271	5.56	0.67	12	0.21	141.00	1175.00	1665	20231213	-52.91	681	20241203	15.12	1638	-52.14	20240122	681	15.12	20241203	1638	-52.14	20240122	681	15.12	20241203	0.99	N	297570	100	34 억	313092	N	N	N	N
72	20241218	101115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	798	-1	5	-0.13	12250441	15322	15.62	799	807	796	1038	560	799	799.53	0.90	0	453	822	810	787	775	752	816	781	35	239	100	520	1	1	34621218	276	5.66	0.68	12	0.04	141.00	1175.00	1665	20231213	-52.07	681	20241203	17.18	1638	-51.28	20240122	681	17.18	20241203	1638	-51.28	20240122	681	17.18	20241203	0.99	N	297570	100	34 억	313092	N	N	N	N
73	20241218	091119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	800	1	2	0.13	3994627	4997	5.10	799	807	799	1038	560	799	799.41	0.90	0	242	822	810	787	775	752	816	781	35	239	100	520	1	1	34621218	277	5.67	0.68	12	0.01	141.00	1175.00	1665	20231213	-51.95	681	20241203	17.47	1638	-51.16	20240122	681	17.47	20241203	1638	-51.16	20240122	681	17.47	20241203	0.99	N	297570	100	34 억	313092	N	N	N	N
74	20241217	161110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	799	35	2	4.58	77124772	98075	36.78	764	799	764	993	535	764	786.39	0.85	0	18446	818	791	775	748	732	783	740	35	229	100	500	1	1	34621218	277	5.67	0.68	12	0.28	141.00	1175.00	1665	20231213	-52.01	681	20241203	17.33	1638	-51.22	20240122	681	17.33	20241203	1638	-51.22	20240122	681	17.33	20241203	1.01	N	297570	100	34 억	294924	N	N	N	N
75	20241217	151115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	797	33	2	4.32	69719506	88802	33.30	764	799	764	993	535	764	785.11	0.85	0	17730	818	791	775	748	732	783	740	35	229	100	500	1	1	34621218	276	5.65	0.68	12	0.26	141.00	1175.00	1665	20231213	-52.13	681	20241203	17.03	1638	-51.34	20240122	681	17.03	20241203	1638	-51.34	20240122	681	17.03	20241203	1.01	N	297570	100	34 억	294924	N	N	N	N
76	20241217	141106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	789	25	2	3.27	56090089	71665	26.87	764	794	764	993	535	764	782.67	0.85	0	12363	818	791	775	748	732	783	740	35	229	100	500	1	1	34621218	273	5.60	0.67	12	0.21	141.00	1175.00	1665	20231213	-52.61	681	20241203	15.86	1638	-51.83	20240122	681	15.86	20241203	1638	-51.83	20240122	681	15.86	20241203	1.01	N	297570	100	34 억	294924	N	N	N	N
77	20241217	131101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	786	22	2	2.88	53087221	67857	25.45	764	794	764	993	535	764	782.34	0.85	0	11753	818	791	775	748	732	783	740	35	229	100	500	1	1	34621218	272	5.57	0.67	12	0.20	141.00	1175.00	1665	20231213	-52.79	681	20241203	15.42	1638	-52.01	20240122	681	15.42	20241203	1638	-52.01	20240122	681	15.42	20241203	1.01	N	297570	100	34 억	294924	N	N	N	N
78	20241217	121034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	784	20	2	2.62	45382848	58046	21.77	764	794	764	993	535	764	781.84	0.85	0	10940	818	791	775	748	732	783	740	35	229	100	500	1	1	34621218	271	5.56	0.67	12	0.17	141.00	1175.00	1665	20231213	-52.91	681	20241203	15.12	1638	-52.14	20240122	681	15.12	20241203	1638	-52.14	20240122	681	15.12	20241203	1.01	N	297570	100	34 억	294924	N	N	N	N
79	20241217	111049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	788	24	2	3.14	28823354	36953	13.86	764	794	764	993	535	764	780.00	0.85	0	10734	818	791	775	748	732	783	740	35	229	100	500	1	1	34621218	273	5.59	0.67	12	0.11	141.00	1175.00	1665	20231213	-52.67	681	20241203	15.71	1638	-51.89	20240122	681	15.71	20241203	1638	-51.89	20240122	681	15.71	20241203	1.01	N	297570	100	34 억	294924	N	N	N	N
80	20241217	101056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	790	26	2	3.40	22811897	29315	10.99	764	794	764	993	535	764	778.16	0.85	0	8461	818	791	775	748	732	783	740	35	229	100	500	1	1	34621218	274	5.60	0.67	12	0.08	141.00	1175.00	1665	20231213	-52.55	681	20241203	16.01	1638	-51.77	20240122	681	16.01	20241203	1638	-51.77	20240122	681	16.01	20241203	1.01	N	297570	100	34 억	294924	N	N	N	N
81	20241217	091112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	776	12	2	1.57	9126489	11898	4.46	764	776	764	993	535	764	767.06	0.85	0	5937	818	791	775	748	732	783	740	35	229	100	500	1	1	34621218	269	5.50	0.66	12	0.03	141.00	1175.00	1665	20231213	-53.39	681	20241203	13.95	1638	-52.63	20240122	681	13.95	20241203	1638	-52.63	20240122	681	13.95	20241203	1.01	N	297570	100	34 억	294924	N	N	N	N
82	20241216	161102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	764	-6	5	-0.78	209640775	266559	139.28	779	802	759	1001	539	770	786.47	0.77	0	28258	816	792	763	739	710	805	752	35	231	100	500	1	1	34621218	265	5.42	0.65	12	0.77	141.00	1175.00	1665	20231213	-54.11	681	20241203	12.19	1638	-53.36	20240122	681	12.19	20241203	1638	-53.36	20240122	681	12.19	20241203	1.01	N	297570	100	34 억	267528	N	N	N	N
83	20241216	151112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	771	1	2	0.13	202862914	257704	134.65	779	802	759	1001	539	770	787.19	0.77	0	31923	816	792	763	739	710	805	752	35	231	100	500	1	1	34621218	267	5.47	0.66	12	0.74	141.00	1175.00	1665	20231213	-53.69	681	20241203	13.22	1638	-52.93	20240122	681	13.22	20241203	1638	-52.93	20240122	681	13.22	20241203	1.01	N	297570	100	34 억	267528	N	N	N	N
84	20241216	141110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	801	31	2	4.03	97246102	122322	63.91	779	802	770	1001	539	770	795.00	0.77	0	-2581	816	792	763	739	710	805	752	35	231	100	500	1	1	34621218	277	5.68	0.68	12	0.35	141.00	1175.00	1665	20231213	-51.89	681	20241203	17.62	1638	-51.10	20240122	681	17.62	20241203	1638	-51.10	20240122	681	17.62	20241203	1.01	N	297570	100	34 억	267528	N	N	N	N
85	20241216	131112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	795	25	2	3.25	86840748	109291	57.10	779	802	770	1001	539	770	794.58	0.77	0	-4555	816	792	763	739	710	805	752	35	231	100	500	1	1	34621218	275	5.64	0.68	12	0.32	141.00	1175.00	1665	20231213	-52.25	681	20241203	16.74	1638	-51.47	20240122	681	16.74	20241203	1638	-51.47	20240122	681	16.74	20241203	1.01	N	297570	100	34 억	267528	N	N	N	N
86	20241216	121110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	801	31	2	4.03	82513310	103875	54.27	779	802	770	1001	539	770	794.35	0.77	0	-4449	816	792	763	739	710	805	752	35	231	100	500	1	1	34621218	277	5.68	0.68	12	0.30	141.00	1175.00	1665	20231213	-51.89	681	20241203	17.62	1638	-51.10	20240122	681	17.62	20241203	1638	-51.10	20240122	681	17.62	20241203	1.01	N	297570	100	34 억	267528	N	N	N	N
87	20241216	111110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	794	24	2	3.12	77575957	97702	51.05	779	802	770	1001	539	770	794.01	0.77	0	-4490	816	792	763	739	710	805	752	35	231	100	500	1	1	34621218	275	5.63	0.68	12	0.28	141.00	1175.00	1665	20231213	-52.31	681	20241203	16.59	1638	-51.53	20240122	681	16.59	20241203	1638	-51.53	20240122	681	16.59	20241203	1.01	N	297570	100	34 억	267528	N	N	N	N
88	20241216	101111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	801	31	2	4.03	67085859	84562	44.18	779	802	770	1001	539	770	793.33	0.77	0	-3930	816	792	763	739	710	805	752	35	231	100	500	1	1	34621218	277	5.68	0.68	12	0.24	141.00	1175.00	1665	20231213	-51.89	681	20241203	17.62	1638	-51.10	20240122	681	17.62	20241203	1638	-51.10	20240122	681	17.62	20241203	1.01	N	297570	100	34 억	267528	N	N	N	N
89	20241216	091111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	778	8	2	1.04	6734881	8653	4.52	779	785	770	1001	539	770	778.33	0.77	0	2886	816	792	763	739	710	805	752	35	231	100	500	1	1	34621218	269	5.52	0.66	12	0.02	141.00	1175.00	1665	20231213	-53.27	681	20241203	14.24	1638	-52.50	20240122	681	14.24	20241203	1638	-52.50	20240122	681	14.24	20241203	1.01	N	297570	100	34 억	267528	N	N	N	N
90	20241213	161102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	770	35	2	4.76	146129764	191222	112.85	735	787	734	955	515	735	764.19	0.71	0	20638	781	757	736	712	691	747	702	35	220	100	480	1	1	34621218	267	5.46	0.66	12	0.55	141.00	1175.00	1716	20231206	-55.13	681	20241203	13.07	1638	-52.99	20240122	681	13.07	20241203	1665	-53.75	20231213	681	13.07	20241203	1.01	N	297570	100	34 억	247037	N	N	N	N
91	20241213	151108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	778	43	2	5.85	139344925	182530	107.72	735	787	734	955	515	735	763.41	0.71	0	20489	781	757	736	712	691	747	702	35	220	100	480	1	1	34621218	269	5.52	0.66	12	0.53	141.00	1175.00	1716	20231206	-54.66	681	20241203	14.24	1638	-52.50	20240122	681	14.24	20241203	1665	-53.27	20231213	681	14.24	20241203	1.01	N	297570	100	34 억	247037	N	N	N	N
92	20241213	141108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	771	36	2	4.90	134752641	176585	104.21	735	787	734	955	515	735	763.10	0.71	0	20846	781	757	736	712	691	747	702	35	220	100	480	1	1	34621218	267	5.47	0.66	12	0.51	141.00	1175.00	1716	20231206	-55.07	681	20241203	13.22	1638	-52.93	20240122	681	13.22	20241203	1665	-53.69	20231213	681	13.22	20241203	1.01	N	297570	100	34 억	247037	N	N	N	N
93	20241213	131109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	777	42	2	5.71	119777510	157332	92.85	735	787	734	955	515	735	761.30	0.71	0	14816	781	757	736	712	691	747	702	35	220	100	480	1	1	34621218	269	5.51	0.66	12	0.45	141.00	1175.00	1716	20231206	-54.72	681	20241203	14.10	1638	-52.56	20240122	681	14.10	20241203	1665	-53.33	20231213	681	14.10	20241203	1.01	N	297570	100	34 억	247037	N	N	N	N
94	20241213	121109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	760	25	2	3.40	78126532	103401	61.02	735	766	734	955	515	735	755.57	0.71	0	12580	781	757	736	712	691	747	702	35	220	100	480	1	1	34621218	263	5.39	0.65	12	0.30	141.00	1175.00	1716	20231206	-55.71	681	20241203	11.60	1638	-53.60	20240122	681	11.60	20241203	1665	-54.35	20231213	681	11.60	20241203	1.01	N	297570	100	34 억	247037	N	N	N	N
95	20241213	111107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	765	30	2	4.08	67583017	89543	52.84	735	766	734	955	515	735	754.75	0.71	0	11092	781	757	736	712	691	747	702	35	220	100	480	1	1	34621218	265	5.43	0.65	12	0.26	141.00	1175.00	1716	20231206	-55.42	681	20241203	12.33	1638	-53.30	20240122	681	12.33	20241203	1665	-54.05	20231213	681	12.33	20241203	1.01	N	297570	100	34 억	247037	N	N	N	N
96	20241213	101059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	754	19	2	2.59	19978678	26801	15.82	735	755	734	955	515	735	745.45	0.71	0	-3653	781	757	736	712	691	747	702	35	220	100	480	1	1	34621218	261	5.35	0.64	12	0.08	141.00	1175.00	1716	20231206	-56.06	681	20241203	10.72	1638	-53.97	20240122	681	10.72	20241203	1665	-54.71	20231213	681	10.72	20241203	1.01	N	297570	100	34 억	247037	N	N	N	N
97	20241213	091103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	741	6	2	0.82	3424964	4657	2.75	735	741	734	955	515	735	735.44	0.71	0	1008	781	757	736	712	691	747	702	35	220	100	480	1	1	34621218	257	5.26	0.63	12	0.01	141.00	1175.00	1716	20231206	-56.82	681	20241203	8.81	1638	-54.76	20240122	681	8.81	20241203	1665	-55.50	20231213	681	8.81	20241203	1.01	N	297570	100	34 억	247037	N	N	N	N
98	20241212	161107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	735	-21	5	-2.78	125438920	169450	137.64	756	760	715	982	530	756	740.27	0.68	0	11937	774	765	749	740	724	769	744	35	226	100	490	1	1	34621218	254	5.21	0.63	12	0.49	141.00	1175.00	1811	20231205	-59.41	681	20241203	7.93	1638	-55.13	20240122	681	7.93	20241203	1665	-55.86	20231213	681	7.93	20241203	1.01	N	297570	100	34 억	235100	N	N	N	N
99	20241212	151101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	739	-17	5	-2.25	124514686	168193	136.62	756	760	715	982	530	756	740.31	0.68	0	12204	774	765	749	740	724	769	744	35	226	100	490	1	1	34621218	256	5.24	0.63	12	0.49	141.00	1175.00	1811	20231205	-59.19	681	20241203	8.52	1638	-54.88	20240122	681	8.52	20241203	1665	-55.62	20231213	681	8.52	20241203	1.01	N	297570	100	34 억	235100	N	N	N	N
100	20241212	141059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	743	-13	5	-1.72	108472161	146537	119.03	756	760	715	982	530	756	740.24	0.68	0	10359	774	765	749	740	724	769	744	35	226	100	490	1	1	34621218	257	5.27	0.63	12	0.42	141.00	1175.00	1811	20231205	-58.97	681	20241203	9.10	1638	-54.64	20240122	681	9.10	20241203	1665	-55.38	20231213	681	9.10	20241203	1.01	N	297570	100	34 억	235100	N	N	N	N
101	20241212	131047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	741	-15	5	-1.98	91873130	124222	100.90	756	760	715	982	530	756	739.59	0.68	0	9730	774	765	749	740	724	769	744	35	226	100	490	1	1	34621218	257	5.26	0.63	12	0.36	141.00	1175.00	1811	20231205	-59.08	681	20241203	8.81	1638	-54.76	20240122	681	8.81	20241203	1665	-55.50	20231213	681	8.81	20241203	1.01	N	297570	100	34 억	235100	N	N	N	N
102	20241212	121041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	735	-21	5	-2.78	84069113	113715	92.37	756	760	715	982	530	756	739.30	0.68	0	7420	774	765	749	740	724	769	744	35	226	100	490	1	1	34621218	254	5.21	0.63	12	0.33	141.00	1175.00	1811	20231205	-59.41	681	20241203	7.93	1638	-55.13	20240122	681	7.93	20241203	1665	-55.86	20231213	681	7.93	20241203	1.01	N	297570	100	34 억	235100	N	N	N	N
103	20241212	111053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	725	-31	5	-4.10	63143507	85410	69.38	756	760	715	982	530	756	739.30	0.68	0	9025	774	765	749	740	724	769	744	35	226	100	490	1	1	34621218	251	5.14	0.62	12	0.25	141.00	1175.00	1811	20231205	-59.97	681	20241203	6.46	1638	-55.74	20240122	681	6.46	20241203	1665	-56.46	20231213	681	6.46	20241203	1.01	N	297570	100	34 억	235100	N	N	N	N
104	20241212	101051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	743	-13	5	-1.72	34681453	46551	37.81	756	760	715	982	530	756	745.02	0.68	0	6818	774	765	749	740	724	769	744	35	226	100	490	1	1	34621218	257	5.27	0.63	12	0.13	141.00	1175.00	1811	20231205	-58.97	681	20241203	9.10	1638	-54.64	20240122	681	9.10	20241203	1665	-55.38	20231213	681	9.10	20241203	1.01	N	297570	100	34 억	235100	N	N	N	N
105	20241212	091100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	746	-10	5	-1.32	22225716	29857	24.25	756	760	715	982	530	756	744.41	0.68	0	8936	774	765	749	740	724	769	744	35	226	100	490	1	1	34621218	258	5.29	0.63	12	0.09	141.00	1175.00	1811	20231205	-58.81	681	20241203	9.54	1638	-54.46	20240122	681	9.54	20241203	1665	-55.20	20231213	681	9.54	20241203	1.01	N	297570	100	34 억	235100	N	N	N	N
106	20241211	161053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	756	21	2	2.86	91747916	123108	97.00	740	758	733	955	515	735	745.19	0.64	0	12557	757	745	734	722	711	752	729	35	220	100	480	1	1	34621218	262	5.36	0.64	12	0.36	141.00	1175.00	1811	20231205	-58.26	681	20241203	11.01	1638	-53.85	20240122	681	11.01	20241203	1665	-54.59	20231213	681	11.01	20241203	1.11	N	297570	100	34 억	222112	N	N	N	N
107	20241211	151026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	751	16	2	2.18	86710648	116425	91.73	740	758	733	955	515	735	744.79	0.64	0	13004	757	745	734	722	711	752	729	35	220	100	480	1	1	34621218	260	5.33	0.64	12	0.34	141.00	1175.00	1811	20231205	-58.53	681	20241203	10.28	1638	-54.15	20240122	681	10.28	20241203	1665	-54.89	20231213	681	10.28	20241203	1.11	N	297570	100	34 억	222112	N	N	N	N
108	20241211	141101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	750	15	2	2.04	66293783	89311	70.37	740	750	733	955	515	735	742.29	0.64	0	11543	757	745	734	722	711	752	729	35	220	100	480	1	1	34621218	260	5.32	0.64	12	0.26	141.00	1175.00	1811	20231205	-58.59	681	20241203	10.13	1638	-54.21	20240122	681	10.13	20241203	1665	-54.95	20231213	681	10.13	20241203	1.11	N	297570	100	34 억	222112	N	N	N	N
109	20241211	131103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	743	8	2	1.09	44018736	59348	46.76	740	748	737	955	515	735	741.72	0.64	0	6885	757	745	734	722	711	752	729	35	220	100	480	1	1	34621218	257	5.27	0.63	12	0.17	141.00	1175.00	1811	20231205	-58.97	681	20241203	9.10	1638	-54.64	20240122	681	9.10	20241203	1665	-55.38	20231213	681	9.10	20241203	1.11	N	297570	100	34 억	222112	N	N	N	N
110	20241211	121104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	745	10	2	1.36	35808912	48273	38.04	740	748	737	955	515	735	741.82	0.64	0	5308	757	745	734	722	711	752	729	35	220	100	480	1	1	34621218	258	5.28	0.63	12	0.14	141.00	1175.00	1811	20231205	-58.86	681	20241203	9.40	1638	-54.52	20240122	681	9.40	20241203	1665	-55.26	20231213	681	9.40	20241203	1.11	N	297570	100	34 억	222112	N	N	N	N
111	20241211	111100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	738	3	2	0.41	30342921	40890	32.22	740	748	738	955	515	735	742.08	0.64	0	4327	757	745	734	722	711	752	729	35	220	100	480	1	1	34621218	256	5.23	0.63	12	0.12	141.00	1175.00	1811	20231205	-59.25	681	20241203	8.37	1638	-54.95	20240122	681	8.37	20241203	1665	-55.68	20231213	681	8.37	20241203	1.11	N	297570	100	34 억	222112	N	N	N	N
112	20241211	101101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	742	7	2	0.95	16386509	22039	17.37	740	748	739	955	515	735	743.57	0.64	0	4854	757	745	734	722	711	752	729	35	220	100	480	1	1	34621218	257	5.26	0.63	12	0.06	141.00	1175.00	1811	20231205	-59.03	681	20241203	8.96	1638	-54.70	20240122	681	8.96	20241203	1665	-55.44	20231213	681	8.96	20241203	1.11	N	297570	100	34 억	222112	N	N	N	N
113	20241211	091106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	747	12	2	1.63	10575379	14210	11.20	740	748	739	955	515	735	744.31	0.64	0	1579	757	745	734	722	711	752	729	35	220	100	480	1	1	34621218	259	5.30	0.64	12	0.04	141.00	1175.00	1811	20231205	-58.75	681	20241203	9.69	1638	-54.40	20240122	681	9.69	20241203	1665	-55.14	20231213	681	9.69	20241203	1.11	N	297570	100	34 억	222112	N	N	N	N
114	20241210	161051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	735	8	2	1.10	93164175	126616	48.36	726	746	723	945	509	727	735.80	0.55	0	29467	773	749	723	699	673	762	712	35	218	100	470	1	1	34621218	254	5.21	0.63	12	0.37	141.00	1175.00	1811	20231205	-59.41	681	20241203	7.93	1638	-55.13	20240122	681	7.93	20241203	1665	-55.86	20231213	681	7.93	20241203	1.16	N	297570	100	34 억	190297	N	N	N	N
115	20241210	151053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	741	14	2	1.93	88883135	120793	46.13	726	746	723	945	509	727	735.83	0.55	0	29075	773	749	723	699	673	762	712	35	218	100	470	1	1	34621218	257	5.26	0.63	12	0.35	141.00	1175.00	1811	20231205	-59.08	681	20241203	8.81	1638	-54.76	20240122	681	8.81	20241203	1665	-55.50	20231213	681	8.81	20241203	1.16	N	297570	100	34 억	190297	N	N	N	N
116	20241210	141053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	738	11	2	1.51	83761405	113850	43.48	726	746	723	945	509	727	735.72	0.55	0	28497	773	749	723	699	673	762	712	35	218	100	470	1	1	34621218	256	5.23	0.63	12	0.33	141.00	1175.00	1811	20231205	-59.25	681	20241203	8.37	1638	-54.95	20240122	681	8.37	20241203	1665	-55.68	20231213	681	8.37	20241203	1.16	N	297570	100	34 억	190297	N	N	N	N
117	20241210	131054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	739	12	2	1.65	74707004	101578	38.80	726	746	723	945	509	727	735.46	0.55	0	24700	773	749	723	699	673	762	712	35	218	100	470	1	1	34621218	256	5.24	0.63	12	0.29	141.00	1175.00	1811	20231205	-59.19	681	20241203	8.52	1638	-54.88	20240122	681	8.52	20241203	1665	-55.62	20231213	681	8.52	20241203	1.16	N	297570	100	34 억	190297	N	N	N	N
118	20241210	121053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	735	8	2	1.10	67101615	91238	34.85	726	746	723	945	509	727	735.46	0.55	0	22294	773	749	723	699	673	762	712	35	218	100	470	1	1	34621218	254	5.21	0.63	12	0.26	141.00	1175.00	1811	20231205	-59.41	681	20241203	7.93	1638	-55.13	20240122	681	7.93	20241203	1665	-55.86	20231213	681	7.93	20241203	1.16	N	297570	100	34 억	190297	N	N	N	N
119	20241210	111052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	740	13	2	1.79	49801445	67757	25.88	726	746	723	945	509	727	735.00	0.55	0	22745	773	749	723	699	673	762	712	35	218	100	470	1	1	34621218	256	5.25	0.63	12	0.20	141.00	1175.00	1811	20231205	-59.14	681	20241203	8.66	1638	-54.82	20240122	681	8.66	20241203	1665	-55.56	20231213	681	8.66	20241203	1.16	N	297570	100	34 억	190297	N	N	N	N
120	20241210	101053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	736	9	2	1.24	36617807	49869	19.05	726	746	723	945	509	727	734.28	0.55	0	13289	773	749	723	699	673	762	712	35	218	100	470	1	1	34621218	255	5.22	0.63	12	0.14	141.00	1175.00	1811	20231205	-59.36	681	20241203	8.08	1638	-55.07	20240122	681	8.08	20241203	1665	-55.80	20231213	681	8.08	20241203	1.16	N	297570	100	34 억	190297	N	N	N	N
121	20241210	091100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	740	13	2	1.79	7177589	9848	3.76	726	741	723	945	509	727	728.84	0.55	0	996	773	749	723	699	673	762	712	35	218	100	470	1	1	34621218	256	5.25	0.63	12	0.03	141.00	1175.00	1811	20231205	-59.14	681	20241203	8.66	1638	-54.82	20240122	681	8.66	20241203	1665	-55.56	20231213	681	8.66	20241203	1.16	N	297570	100	34 억	190297	N	N	N	N
122	20241209	161050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	727	3	2	0.41	186401432	256678	149.04	697	747	697	941	507	724	726.22	0.38	0	58959	756	740	722	706	688	731	697	35	217	100	470	1	1	34621218	252	5.16	0.62	12	0.74	141.00	1175.00	1811	20231205	-59.86	681	20241203	6.75	1638	-55.62	20240122	681	6.75	20241203	1665	-56.34	20231213	681	6.75	20241203	1.17	N	297570	100	34 억	131367	N	N	N	N
123	20241209	151051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	727	3	2	0.41	183534363	252731	146.75	697	747	697	941	507	724	726.20	0.38	0	59458	756	740	722	706	688	731	697	35	217	100	470	1	1	34621218	252	5.16	0.62	12	0.73	141.00	1175.00	1811	20231205	-59.86	681	20241203	6.75	1638	-55.62	20240122	681	6.75	20241203	1665	-56.34	20231213	681	6.75	20241203	1.17	N	297570	100	34 억	131367	N	N	N	N
124	20241209	141052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	731	7	2	0.97	172140258	237027	137.63	697	747	697	941	507	724	726.25	0.38	0	53657	756	740	722	706	688	731	697	35	217	100	470	1	1	34621218	253	5.18	0.62	12	0.68	141.00	1175.00	1811	20231205	-59.64	681	20241203	7.34	1638	-55.37	20240122	681	7.34	20241203	1665	-56.10	20231213	681	7.34	20241203	1.17	N	297570	100	34 억	131367	N	N	N	N
125	20241209	131055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	728	4	2	0.55	161356851	222158	129.00	697	747	697	941	507	724	726.32	0.38	0	52603	756	740	722	706	688	731	697	35	217	100	470	1	1	34621218	252	5.16	0.62	12	0.64	141.00	1175.00	1811	20231205	-59.80	681	20241203	6.90	1638	-55.56	20240122	681	6.90	20241203	1665	-56.28	20231213	681	6.90	20241203	1.17	N	297570	100	34 억	131367	N	N	N	N
126	20241209	121050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	738	14	2	1.93	138629987	191082	110.95	697	747	697	941	507	724	725.50	0.38	0	45232	756	740	722	706	688	731	697	35	217	100	470	1	1	34621218	256	5.23	0.63	12	0.55	141.00	1175.00	1811	20231205	-59.25	681	20241203	8.37	1638	-54.95	20240122	681	8.37	20241203	1665	-55.68	20231213	681	8.37	20241203	1.17	N	297570	100	34 억	131367	N	N	N	N
127	20241209	111051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	733	9	2	1.24	84543734	117123	68.01	697	746	697	941	507	724	721.84	0.38	0	14723	756	740	722	706	688	731	697	35	217	100	470	1	1	34621218	254	5.20	0.62	12	0.34	141.00	1175.00	1811	20231205	-59.53	681	20241203	7.64	1638	-55.25	20240122	681	7.64	20241203	1665	-55.98	20231213	681	7.64	20241203	1.17	N	297570	100	34 억	131367	N	N	N	N
128	20241209	101048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	726	2	2	0.28	63469351	88369	51.31	697	728	697	941	507	724	718.23	0.38	0	10266	756	740	722	706	688	731	697	35	217	100	470	1	1	34621218	251	5.15	0.62	12	0.26	141.00	1175.00	1811	20231205	-59.91	681	20241203	6.61	1638	-55.68	20240122	681	6.61	20241203	1665	-56.40	20231213	681	6.61	20241203	1.17	N	297570	100	34 억	131367	N	N	N	N
129	20241209	091043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	703	-21	5	-2.90	9113575	12955	7.52	697	723	697	941	507	724	703.48	0.38	0	3347	756	740	722	706	688	731	697	35	217	100	470	1	1	34621218	243	4.99	0.60	12	0.04	141.00	1175.00	1811	20231205	-61.18	681	20241203	3.23	1638	-57.08	20240122	681	3.23	20241203	1665	-57.78	20231213	681	3.23	20241203	1.17	N	297570	100	34 억	131367	N	N	N	N
130	20241206	161041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	724	-7	5	-0.96	124564332	172081	50.70	731	738	704	950	512	731	723.87	0.31	0	22447	774	752	726	704	678	739	691	35	219	100	480	1	1	34621218	251	5.13	0.62	12	0.50	141.00	1175.00	1811	20231205	-60.02	681	20241203	6.31	1638	-55.80	20240122	681	6.31	20241203	1716	-57.81	20231206	681	6.31	20241203	1.24	N	297570	100	34 억	108710	N	N	N	N
131	20241206	151045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	735	4	2	0.55	118596368	163872	48.28	731	738	704	950	512	731	723.71	0.31	0	22259	774	752	726	704	678	739	691	35	219	100	480	1	1	34621218	254	5.21	0.63	12	0.47	141.00	1175.00	1811	20231205	-59.41	681	20241203	7.93	1638	-55.13	20240122	681	7.93	20241203	1716	-57.17	20231206	681	7.93	20241203	1.24	N	297570	100	34 억	108710	N	N	N	N
132	20241206	141043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	730	-1	5	-0.14	102082942	141323	41.64	731	738	704	950	512	731	722.34	0.31	0	24043	774	752	726	704	678	739	691	35	219	100	480	1	1	34621218	253	5.18	0.62	12	0.41	141.00	1175.00	1811	20231205	-59.69	681	20241203	7.20	1638	-55.43	20240122	681	7.20	20241203	1716	-57.46	20231206	681	7.20	20241203	1.24	N	297570	100	34 억	108710	N	N	N	N
133	20241206	131043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	720	-11	5	-1.50	100219752	138749	40.88	731	738	704	950	512	731	722.31	0.31	0	22444	774	752	726	704	678	739	691	35	219	100	480	1	1	34621218	249	5.11	0.61	12	0.40	141.00	1175.00	1811	20231205	-60.24	681	20241203	5.73	1638	-56.04	20240122	681	5.73	20241203	1716	-58.04	20231206	681	5.73	20241203	1.24	N	297570	100	34 억	108710	N	N	N	N
134	20241206	121037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	730	-1	5	-0.14	90670069	125579	37.00	731	738	704	950	512	731	722.02	0.31	0	21769	774	752	726	704	678	739	691	35	219	100	480	1	1	34621218	253	5.18	0.62	12	0.36	141.00	1175.00	1811	20231205	-59.69	681	20241203	7.20	1638	-55.43	20240122	681	7.20	20241203	1716	-57.46	20231206	681	7.20	20241203	1.24	N	297570	100	34 억	108710	N	N	N	N
135	20241206	111033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	731	0	3	0.00	83024502	115131	33.92	731	738	704	950	512	731	721.13	0.31	0	22979	774	752	726	704	678	739	691	35	219	100	480	1	1	34621218	253	5.18	0.62	12	0.33	141.00	1175.00	1811	20231205	-59.64	681	20241203	7.34	1638	-55.37	20240122	681	7.34	20241203	1716	-57.40	20231206	681	7.34	20241203	1.24	N	297570	100	34 억	108710	N	N	N	N
136	20241206	101034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	724	-7	5	-0.96	67048378	93024	27.41	731	738	704	950	512	731	720.76	0.31	0	21453	774	752	726	704	678	739	691	35	219	100	480	1	1	34621218	251	5.13	0.62	12	0.27	141.00	1175.00	1811	20231205	-60.02	681	20241203	6.31	1638	-55.80	20240122	681	6.31	20241203	1716	-57.81	20231206	681	6.31	20241203	1.24	N	297570	100	34 억	108710	N	N	N	N
137	20241206	091043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	730	-1	5	-0.14	4760287	6575	1.94	731	735	704	950	512	731	723.98	0.31	0	1290	774	752	726	704	678	739	691	35	219	100	480	1	1	34621218	253	5.18	0.62	12	0.02	141.00	1175.00	1811	20231205	-59.69	681	20241203	7.20	1638	-55.43	20240122	681	7.20	20241203	1716	-57.46	20231206	681	7.20	20241203	1.24	N	297570	100	34 억	108710	N	N	N	N
138	20241205	161021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	731	8	2	1.11	244156451	339308	51.37	748	748	700	939	507	723	719.57	0.39	0	-26901	791	757	722	688	653	774	705	35	216	100	470	1	1	34621218	253	5.18	0.62	12	0.98	141.00	1175.00	1811	20231205	-59.64	681	20241203	7.34	1638	-55.37	20240122	681	7.34	20241203	1811	-59.64	20231205	681	7.34	20241203	1.24	N	297570	100	34 억	136597	N	N	N	N
139	20241205	151029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	731	8	2	1.11	240562018	334391	50.62	748	748	700	939	507	723	719.40	0.39	0	-26219	791	757	722	688	653	774	705	35	216	100	470	1	1	34621218	253	5.18	0.62	12	0.97	141.00	1175.00	1811	20231205	-59.64	681	20241203	7.34	1638	-55.37	20240122	681	7.34	20241203	1811	-59.64	20231205	681	7.34	20241203	1.24	N	297570	100	34 억	136597	N	N	N	N
140	20241205	141013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	725	2	2	0.28	209473808	291777	44.17	748	748	700	939	507	723	717.92	0.39	0	-27464	791	757	722	688	653	774	705	35	216	100	470	1	1	34621218	251	5.14	0.62	12	0.84	141.00	1175.00	1811	20231205	-59.97	681	20241203	6.46	1638	-55.74	20240122	681	6.46	20241203	1811	-59.97	20231205	681	6.46	20241203	1.24	N	297570	100	34 억	136597	N	N	N	N
141	20241205	131024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	722	-1	5	-0.14	202148763	281737	42.65	748	748	700	939	507	723	717.51	0.39	0	-28359	791	757	722	688	653	774	705	35	216	100	470	1	1	34621218	250	5.12	0.61	12	0.81	141.00	1175.00	1811	20231205	-60.13	681	20241203	6.02	1638	-55.92	20240122	681	6.02	20241203	1811	-60.13	20231205	681	6.02	20241203	1.24	N	297570	100	34 억	136597	N	N	N	N
142	20241205	121023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	733	10	2	1.38	123078401	170627	25.83	748	748	701	939	507	723	721.33	0.39	0	-30526	791	757	722	688	653	774	705	35	216	100	470	1	1	34621218	254	5.20	0.62	12	0.49	141.00	1175.00	1811	20231205	-59.53	681	20241203	7.64	1638	-55.25	20240122	681	7.64	20241203	1811	-59.53	20231205	681	7.64	20241203	1.24	N	297570	100	34 억	136597	N	N	N	N
143	20241205	111022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	710	-13	5	-1.80	74821364	103680	15.70	748	748	708	939	507	723	721.66	0.39	0	-23060	791	757	722	688	653	774	705	35	216	100	470	1	1	34621218	246	5.04	0.60	12	0.30	141.00	1175.00	1811	20231205	-60.80	681	20241203	4.26	1638	-56.65	20240122	681	4.26	20241203	1811	-60.80	20231205	681	4.26	20241203	1.24	N	297570	100	34 억	136597	N	N	N	N
144	20241205	101021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	727	4	2	0.55	28967058	39890	6.04	748	748	718	939	507	723	726.17	0.39	0	-11339	791	757	722	688	653	774	705	35	216	100	470	1	1	34621218	252	5.16	0.62	12	0.12	141.00	1175.00	1811	20231205	-59.86	681	20241203	6.75	1638	-55.62	20240122	681	6.75	20241203	1811	-59.86	20231205	681	6.75	20241203	1.24	N	297570	100	34 억	136597	N	N	N	N
145	20241205	091027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	731	8	2	1.11	11618305	15944	2.41	748	748	718	939	507	723	728.69	0.39	0	-1432	791	757	722	688	653	774	705	35	216	100	470	1	1	34621218	253	5.18	0.62	12	0.05	141.00	1175.00	1811	20231205	-59.64	681	20241203	7.34	1638	-55.37	20240122	681	7.34	20241203	1811	-59.64	20231205	681	7.34	20241203	1.24	N	297570	100	34 억	136597	N	N	N	N
146	20241204	161005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	723	-1	5	-0.14	478294431	660459	181.23	709	756	687	941	507	724	724.19	0.34	0	21187	772	747	714	689	656	760	702	35	217	100	470	1	1	34621218	250	5.13	0.62	12	1.91	141.00	1175.00	1811	20231205	-60.08	681	20241203	6.17	1638	-55.86	20240122	681	6.17	20241203	1811	-60.08	20231205	681	6.17	20241203	1.24	N	297570	100	34 억	117559	N	N	N	N
147	20241204	151006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	728	4	2	0.55	454323783	627188	172.10	709	756	687	941	507	724	724.38	0.34	0	28044	772	747	714	689	656	760	702	35	217	100	470	1	1	34621218	252	5.16	0.62	12	1.81	141.00	1175.00	1811	20231205	-59.80	681	20241203	6.90	1638	-55.56	20240122	681	6.90	20241203	1811	-59.80	20231205	681	6.90	20241203	1.24	N	297570	100	34 억	117559	N	N	N	N
148	20241204	141008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	724	0	3	0.00	433313179	598280	164.17	709	756	687	941	507	724	724.26	0.34	0	27937	772	747	714	689	656	760	702	35	217	100	470	1	1	34621218	251	5.13	0.62	12	1.73	141.00	1175.00	1811	20231205	-60.02	681	20241203	6.31	1638	-55.80	20240122	681	6.31	20241203	1811	-60.02	20231205	681	6.31	20241203	1.24	N	297570	100	34 억	117559	N	N	N	N
149	20241204	131000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	740	16	2	2.21	368632374	509678	139.85	709	756	687	941	507	724	723.27	0.34	0	23305	772	747	714	689	656	760	702	35	217	100	470	1	1	34621218	256	5.25	0.63	12	1.47	141.00	1175.00	1811	20231205	-59.14	681	20241203	8.66	1638	-54.82	20240122	681	8.66	20241203	1811	-59.14	20231205	681	8.66	20241203	1.24	N	297570	100	34 억	117559	N	N	N	N
150	20241204	120955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	748	24	2	3.31	339772327	470449	129.09	709	756	687	941	507	724	722.23	0.34	0	18298	772	747	714	689	656	760	702	35	217	100	470	1	1	34621218	259	5.30	0.64	12	1.36	141.00	1175.00	1811	20231205	-58.70	681	20241203	9.84	1638	-54.33	20240122	681	9.84	20241203	1811	-58.70	20231205	681	9.84	20241203	1.24	N	297570	100	34 억	117559	N	N	N	N
151	20241204	110948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	721	-3	5	-0.41	291509058	405590	111.29	709	746	687	941	507	724	718.73	0.34	0	21056	772	747	714	689	656	760	702	35	217	100	470	1	1	34621218	250	5.11	0.61	12	1.17	141.00	1175.00	1811	20231205	-60.19	681	20241203	5.87	1638	-55.98	20240122	681	5.87	20241203	1811	-60.19	20231205	681	5.87	20241203	1.24	N	297570	100	34 억	117559	N	N	N	N
152	20241204	100949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	730	6	2	0.83	163127475	225885	61.98	709	746	687	941	507	724	722.17	0.34	0	32799	772	747	714	689	656	760	702	35	217	100	470	1	1	34621218	253	5.18	0.62	12	0.65	141.00	1175.00	1811	20231205	-59.69	681	20241203	7.20	1638	-55.43	20240122	681	7.20	20241203	1811	-59.69	20231205	681	7.20	20241203	1.24	N	297570	100	34 억	117559	N	N	N	N
153	20241204	091011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	699	-25	5	-3.45	49469716	70380	19.31	709	720	687	941	507	724	702.89	0.34	0	2678	772	747	714	689	656	760	702	35	217	100	470	1	1	34621218	242	4.96	0.59	12	0.20	141.00	1175.00	1811	20231205	-61.40	681	20241203	2.64	1638	-57.33	20240122	681	2.64	20241203	1811	-61.40	20231205	681	2.64	20241203	1.24	N	297570	100	34 억	117559	N	N	N	N
154	20241203	161052	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	724	7	2	0.98	262611691	364324	48.85	718	739	681	932	502	717	720.82	0.24	0	36781	773	744	727	698	681	736	690	35	215	100	470	1	1	34621218	251	5.13	0.62	12	1.05	141.00	1175.00	1811	20231205	-60.02	681	20241203	6.31	1638	-55.80	20240122	681	6.31	20241203	1811	-60.02	20231205	681	6.31	20241203	1.26	N	297570	100	34 억	81583	N	N	N	N
155	20241203	151130	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	726	9	2	1.26	258632922	358822	48.11	718	739	681	932	502	717	720.78	0.24	0	37197	773	744	727	698	681	736	690	35	215	100	470	1	1	34621218	251	5.15	0.62	12	1.04	141.00	1175.00	1811	20231205	-59.91	681	20241203	6.61	1638	-55.68	20240122	681	6.61	20241203	1811	-59.91	20231205	681	6.61	20241203	1.26	N	297570	100	34 억	81583	N	N	N	N
156	20241203	141107	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	721	4	2	0.56	208458436	289515	38.82	718	739	681	932	502	717	720.03	0.24	0	47838	773	744	727	698	681	736	690	35	215	100	470	1	1	34621218	250	5.11	0.61	12	0.84	141.00	1175.00	1811	20231205	-60.19	681	20241203	5.87	1638	-55.98	20240122	681	5.87	20241203	1811	-60.19	20231205	681	5.87	20241203	1.26	N	297570	100	34 억	81583	N	N	N	N
157	20241203	131109	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	718	1	2	0.14	191279893	265564	35.61	718	739	681	932	502	717	720.28	0.24	0	46442	773	744	727	698	681	736	690	35	215	100	470	1	1	34621218	249	5.09	0.61	12	0.77	141.00	1175.00	1811	20231205	-60.35	681	20241203	5.43	1638	-56.17	20240122	681	5.43	20241203	1811	-60.35	20231205	681	5.43	20241203	1.26	N	297570	100	34 억	81583	N	N	N	N
158	20241203	121121	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	724	7	2	0.98	175407647	243521	32.65	718	739	681	932	502	717	720.30	0.24	0	43471	773	744	727	698	681	736	690	35	215	100	470	1	1	34621218	251	5.13	0.62	12	0.70	141.00	1175.00	1811	20231205	-60.02	681	20241203	6.31	1638	-55.80	20240122	681	6.31	20241203	1811	-60.02	20231205	681	6.31	20241203	1.26	N	297570	100	34 억	81583	N	N	N	N
159	20241203	111058	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	724	7	2	0.98	158750852	220408	29.55	718	739	681	932	502	717	720.26	0.24	0	40142	773	744	727	698	681	736	690	35	215	100	470	1	1	34621218	251	5.13	0.62	12	0.64	141.00	1175.00	1811	20231205	-60.02	681	20241203	6.31	1638	-55.80	20240122	681	6.31	20241203	1811	-60.02	20231205	681	6.31	20241203	1.26	N	297570	100	34 억	81583	N	N	N	N
160	20241203	101046	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	721	4	2	0.56	126474218	175594	23.54	718	739	681	932	502	717	720.27	0.24	0	36761	773	744	727	698	681	736	690	35	215	100	470	1	1	34621218	250	5.11	0.61	12	0.51	141.00	1175.00	1811	20231205	-60.19	681	20241203	5.87	1638	-55.98	20240122	681	5.87	20241203	1811	-60.19	20231205	681	5.87	20241203	1.26	N	297570	100	34 억	81583	N	N	N	N
161	20241203	091037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	726	9	2	1.26	40171505	55759	7.48	718	739	714	932	502	717	720.45	0.24	0	27575	773	744	727	698	681	736	690	35	215	100	470	1	1	34621218	251	5.15	0.62	12	0.16	141.00	1175.00	1811	20231205	-59.91	704	20241129	3.12	1638	-55.68	20240122	704	3.12	20241129	1811	-59.91	20231205	704	3.12	20241129	1.26	N	297570	100	34 억	81583	N	N	N	N
162	20241202	161019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	717	-18	5	-2.45	533610143	733928	8.54	740	756	710	955	515	735	727.00	0.22	0	5996	1071	902	803	634	535	853	585	35	220	100	480	1	1	34621218	248	5.09	0.61	12	2.12	141.00	1175.00	1811	20231205	-60.41	704	20241129	1.85	1638	-56.23	20240122	704	1.85	20241129	1811	-60.41	20231205	704	1.85	20241129	1.24	N	297570	100	34 억	76314	N	N	N	N
163	20241202	151158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	726	-9	5	-1.22	506096986	695594	8.09	740	756	710	955	515	735	727.51	0.22	0	2248	1071	902	803	634	535	853	585	35	220	100	480	1	1	34621218	251	5.15	0.62	12	2.01	141.00	1175.00	1811	20231205	-59.91	704	20241129	3.12	1638	-55.68	20240122	704	3.12	20241129	1811	-59.91	20231205	704	3.12	20241129	1.24	N	297570	100	34 억	76314	N	N	N	N
164	20241202	141106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	723	-12	5	-1.63	458552338	630201	7.33	740	756	710	955	515	735	727.56	0.22	0	23992	1071	902	803	634	535	853	585	35	220	100	480	1	1	34621218	250	5.13	0.62	12	1.82	141.00	1175.00	1811	20231205	-60.08	704	20241129	2.70	1638	-55.86	20240122	704	2.70	20241129	1811	-60.08	20231205	704	2.70	20241129	1.24	N	297570	100	34 억	76314	N	N	N	N
165	20241202	131033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	718	-17	5	-2.31	401146779	550470	6.40	740	756	710	955	515	735	728.67	0.22	0	24530	1071	902	803	634	535	853	585	35	220	100	480	1	1	34621218	249	5.09	0.61	12	1.59	141.00	1175.00	1811	20231205	-60.35	704	20241129	1.99	1638	-56.17	20240122	704	1.99	20241129	1811	-60.35	20231205	704	1.99	20241129	1.24	N	297570	100	34 억	76314	N	N	N	N
166	20241202	121055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	730	-5	5	-0.68	346134939	473889	5.51	740	756	710	955	515	735	730.36	0.22	0	24420	1071	902	803	634	535	853	585	35	220	100	480	1	1	34621218	253	5.18	0.62	12	1.37	141.00	1175.00	1811	20231205	-59.69	704	20241129	3.69	1638	-55.43	20240122	704	3.69	20241129	1811	-59.69	20231205	704	3.69	20241129	1.24	N	297570	100	34 억	76314	N	N	N	N
167	20241202	111003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	735	0	3	0.00	302527705	414022	4.82	740	756	710	955	515	735	730.64	0.22	0	31489	1071	902	803	634	535	853	585	35	220	100	480	1	1	34621218	254	5.21	0.63	12	1.20	141.00	1175.00	1811	20231205	-59.41	704	20241129	4.40	1638	-55.13	20240122	704	4.40	20241129	1811	-59.41	20231205	704	4.40	20241129	1.24	N	297570	100	34 억	76314	N	N	N	N
168	20241202	101009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	733	-2	5	-0.27	247137770	338757	3.94	740	756	710	955	515	735	729.45	0.22	0	16646	1071	902	803	634	535	853	585	35	220	100	480	1	1	34621218	254	5.20	0.62	12	0.98	141.00	1175.00	1811	20231205	-59.53	704	20241129	4.12	1638	-55.25	20240122	704	4.12	20241129	1811	-59.53	20231205	704	4.12	20241129	1.24	N	297570	100	34 억	76314	N	N	N	N
169	20241202	091006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	747	12	2	1.63	80789686	108903	1.27	740	756	734	955	515	735	742.24	0.22	0	12101	1071	902	803	634	535	853	585	35	220	100	480	1	1	34621218	259	5.30	0.64	12	0.31	141.00	1175.00	1811	20231205	-58.75	704	20241129	6.11	1638	-54.40	20240122	704	6.11	20241129	1811	-58.75	20231205	704	6.11	20241129	1.24	N	297570	100	34 억	76314	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History