KissMeData/106240/price/prices-20241201.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

ened 61b7199ccb Add accumulated files

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

69 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	160829	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1071	26	2	2.49	2545281083	2264043	77.70	1160	1199	1071	1358	732	1045	1124.85	0.18	15573	14137	1205	1125	1070	990	935	1165	1030	80	313	500	730	1	1	15923057	171	-4.58	0.19	12	14.22	-234.00	5737.00	1829	20240102	-41.44	700	20241209	53.00	1829	-41.44	20240102	700	53.00	20241209	1829	-41.44	20240102	700	53.00	20241209	0.40	N	106240	500	79 억	28592	N	N	N	N
3	20241231	150820	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1071	26	2	2.49	2545281083	2264043	77.70	1160	1199	1071	1358	732	1045	1124.85	0.18	15573	14137	1205	1125	1070	990	935	1165	1030	80	313	500	730	1	1	15923057	171	-4.58	0.19	12	14.22	-234.00	5737.00	1829	20240102	-41.44	700	20241209	53.00	1829	-41.44	20240102	700	53.00	20241209	1829	-41.44	20240102	700	53.00	20241209	0.40	N	106240	500	79 억	28592	N	N	N	N
4	20241231	140826	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1071	26	2	2.49	2545281083	2264043	77.70	1160	1199	1071	1358	732	1045	1124.85	0.18	15573	14137	1205	1125	1070	990	935	1165	1030	80	313	500	730	1	1	15923057	171	-4.58	0.19	12	14.22	-234.00	5737.00	1829	20240102	-41.44	700	20241209	53.00	1829	-41.44	20240102	700	53.00	20241209	1829	-41.44	20240102	700	53.00	20241209	0.40	N	106240	500	79 억	28592	N	N	N	N
5	20241231	130828	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1071	26	2	2.49	2545281083	2264043	77.70	1160	1199	1071	1358	732	1045	1124.85	0.18	15573	14137	1205	1125	1070	990	935	1165	1030	80	313	500	730	1	1	15923057	171	-4.58	0.19	12	14.22	-234.00	5737.00	1829	20240102	-41.44	700	20241209	53.00	1829	-41.44	20240102	700	53.00	20241209	1829	-41.44	20240102	700	53.00	20241209	0.40	N	106240	500	79 억	28592	N	N	N	N
6	20241231	120828	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1071	26	2	2.49	2545281083	2264043	77.70	1160	1199	1071	1358	732	1045	1124.85	0.18	15573	14137	1205	1125	1070	990	935	1165	1030	80	313	500	730	1	1	15923057	171	-4.58	0.19	12	14.22	-234.00	5737.00	1829	20240102	-41.44	700	20241209	53.00	1829	-41.44	20240102	700	53.00	20241209	1829	-41.44	20240102	700	53.00	20241209	0.40	N	106240	500	79 억	28592	N	N	N	N
7	20241231	110826	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1071	26	2	2.49	2545281083	2264043	77.70	1160	1199	1071	1358	732	1045	1124.85	0.18	15573	14137	1205	1125	1070	990	935	1165	1030	80	313	500	730	1	1	15923057	171	-4.58	0.19	12	14.22	-234.00	5737.00	1829	20240102	-41.44	700	20241209	53.00	1829	-41.44	20240102	700	53.00	20241209	1829	-41.44	20240102	700	53.00	20241209	0.40	N	106240	500	79 억	28592	N	N	N	N
8	20241231	100821	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1071	26	2	2.49	2545281083	2264043	77.70	1160	1199	1071	1358	732	1045	1124.85	0.18	15573	14137	1205	1125	1070	990	935	1165	1030	80	313	500	730	1	1	15923057	171	-4.58	0.19	12	14.22	-234.00	5737.00	1829	20240102	-41.44	700	20241209	53.00	1829	-41.44	20240102	700	53.00	20241209	1829	-41.44	20240102	700	53.00	20241209	0.40	N	106240	500	79 억	28592	N	N	N	N
9	20241231	090830	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1071	26	2	2.49	2545281083	2264043	77.70	1160	1199	1071	1358	732	1045	1124.85	0.18	15573	14137	1205	1125	1070	990	935	1165	1030	80	313	500	730	1	1	15923057	171	-4.58	0.19	12	14.22	-234.00	5737.00	1829	20240102	-41.44	700	20241209	53.00	1829	-41.44	20240102	700	53.00	20241209	1829	-41.44	20240102	700	53.00	20241209	0.40	N	106240	500	79 억	28592	N	N	N	N
10	20241230	160824	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1071	26	2	2.49	2525897642	2245686	77.07	1160	1199	1071	1358	732	1045	1124.85	0.08	0	14137	1205	1125	1070	990	935	1165	1030	80	313	500	730	1	1	15923057	171	-4.58	0.19	12	14.10	-234.00	5737.00	1829	20240102	-41.44	700	20241209	53.00	1829	-41.44	20240102	700	53.00	20241209	1829	-41.44	20240102	700	53.00	20241209	0.40	N	106240	500	79 억	13019	N	N	N	N
11	20241230	150826	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1088	43	2	4.11	2410230667	2138058	73.38	1160	1199	1072	1358	732	1045	1127.32	0.08	0	15908	1205	1125	1070	990	935	1165	1030	80	313	500	730	1	1	15923057	173	-4.65	0.19	12	13.43	-234.00	5737.00	1829	20240102	-40.51	700	20241209	55.43	1829	-40.51	20240102	700	55.43	20241209	1829	-40.51	20240102	700	55.43	20241209	0.40	N	106240	500	79 억	13019	N	N	N	N
12	20241230	140826	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1092	47	2	4.50	2281549969	2019654	69.31	1160	1199	1072	1358	732	1045	1129.70	0.08	0	32413	1205	1125	1070	990	935	1165	1030	80	313	500	730	1	1	15923057	174	-4.67	0.19	12	12.68	-234.00	5737.00	1829	20240102	-40.30	700	20241209	56.00	1829	-40.30	20240102	700	56.00	20241209	1829	-40.30	20240102	700	56.00	20241209	0.40	N	106240	500	79 억	13019	N	N	N	N
13	20241230	130826	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1086	41	2	3.92	2219695897	1962705	67.36	1160	1199	1072	1358	732	1045	1130.96	0.08	0	30945	1205	1125	1070	990	935	1165	1030	80	313	500	730	1	1	15923057	173	-4.64	0.19	12	12.33	-234.00	5737.00	1829	20240102	-40.62	700	20241209	55.14	1829	-40.62	20240102	700	55.14	20241209	1829	-40.62	20240102	700	55.14	20241209	0.40	N	106240	500	79 억	13019	N	N	N	N
14	20241230	120823	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1075	30	2	2.87	2092096678	1847091	63.39	1160	1199	1072	1358	732	1045	1132.67	0.08	0	34286	1205	1125	1070	990	935	1165	1030	80	313	500	730	1	1	15923057	171	-4.59	0.19	12	11.60	-234.00	5737.00	1829	20240102	-41.22	700	20241209	53.57	1829	-41.22	20240102	700	53.57	20241209	1829	-41.22	20240102	700	53.57	20241209	0.40	N	106240	500	79 억	13019	N	N	N	N
15	20241230	110825	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1078	33	2	3.16	2022066617	1782383	61.17	1160	1199	1072	1358	732	1045	1134.50	0.08	0	34741	1205	1125	1070	990	935	1165	1030	80	313	500	730	1	1	15923057	172	-4.61	0.19	12	11.19	-234.00	5737.00	1829	20240102	-41.06	700	20241209	54.00	1829	-41.06	20240102	700	54.00	20241209	1829	-41.06	20240102	700	54.00	20241209	0.40	N	106240	500	79 억	13019	N	N	N	N
16	20241230	100825	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1094	49	2	4.69	1930914724	1698106	58.28	1160	1199	1072	1358	732	1045	1137.13	0.08	0	25993	1205	1125	1070	990	935	1165	1030	80	313	500	730	1	1	15923057	174	-4.68	0.19	12	10.66	-234.00	5737.00	1829	20240102	-40.19	700	20241209	56.29	1829	-40.19	20240102	700	56.29	20241209	1829	-40.19	20240102	700	56.29	20241209	0.40	N	106240	500	79 억	13019	N	N	N	N
17	20241230	090827	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1155	110	2	10.53	1125671999	973463	33.41	1160	1199	1110	1358	732	1045	1156.42	0.08	0	28323	1205	1125	1070	990	935	1165	1030	80	313	500	730	1	1	15923057	184	-4.94	0.20	12	6.11	-234.00	5737.00	1829	20240102	-36.85	700	20241209	65.00	1829	-36.85	20240102	700	65.00	20241209	1829	-36.85	20240102	700	65.00	20241209	0.40	N	106240	500	79 억	13019	N	N	N	N
18	20241227	160822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1045	14	2	1.36	2781154869	2590658	68.73	1031	1150	1015	1340	722	1031	1073.61	0.02	0	11507	1283	1157	1094	968	905	1125	936	80	309	500	720	1	1	15923057	166	-4.47	0.18	12	16.27	-234.00	5737.00	1829	20240102	-42.86	700	20241209	49.29	1829	-42.86	20240102	700	49.29	20241209	1829	-42.86	20240102	700	49.29	20241209	0.55	N	106240	500	79 억	3006	N	N	N	N
19	20241227	150821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1027	-4	5	-0.39	2695446519	2508352	66.55	1031	1150	1015	1340	722	1031	1074.60	0.02	0	13820	1283	1157	1094	968	905	1125	936	80	309	500	720	1	1	15923057	164	-4.39	0.18	12	15.75	-234.00	5737.00	1829	20240102	-43.85	700	20241209	46.71	1829	-43.85	20240102	700	46.71	20241209	1829	-43.85	20240102	700	46.71	20241209	0.55	N	106240	500	79 억	3006	N	N	N	N
20	20241227	140823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1023	-8	5	-0.78	2584785053	2400318	63.68	1031	1150	1015	1340	722	1031	1076.86	0.02	0	23851	1283	1157	1094	968	905	1125	936	80	309	500	720	1	1	15923057	163	-4.37	0.18	12	15.07	-234.00	5737.00	1829	20240102	-44.07	700	20241209	46.14	1829	-44.07	20240102	700	46.14	20241209	1829	-44.07	20240102	700	46.14	20241209	0.55	N	106240	500	79 억	3006	N	N	N	N
21	20241227	130822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1032	1	2	0.10	2528686998	2345565	62.23	1031	1150	1015	1340	722	1031	1078.08	0.02	0	26344	1283	1157	1094	968	905	1125	936	80	309	500	720	1	1	15923057	164	-4.41	0.18	12	14.73	-234.00	5737.00	1829	20240102	-43.58	700	20241209	47.43	1829	-43.58	20240102	700	47.43	20241209	1829	-43.58	20240102	700	47.43	20241209	0.55	N	106240	500	79 억	3006	N	N	N	N
22	20241227	120824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1022	-9	5	-0.87	2429657997	2249184	59.67	1031	1150	1015	1340	722	1031	1080.25	0.02	0	39216	1283	1157	1094	968	905	1125	936	80	309	500	720	1	1	15923057	163	-4.37	0.18	12	14.13	-234.00	5737.00	1829	20240102	-44.12	700	20241209	46.00	1829	-44.12	20240102	700	46.00	20241209	1829	-44.12	20240102	700	46.00	20241209	0.55	N	106240	500	79 억	3006	N	N	N	N
23	20241227	110821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1074	43	2	4.17	2103246236	1932025	51.26	1031	1150	1016	1340	722	1031	1088.64	0.02	0	21034	1283	1157	1094	968	905	1125	936	80	309	500	720	1	1	15923057	171	-4.59	0.19	12	12.13	-234.00	5737.00	1829	20240102	-41.28	700	20241209	53.43	1829	-41.28	20240102	700	53.43	20241209	1829	-41.28	20240102	700	53.43	20241209	0.55	N	106240	500	79 억	3006	N	N	N	N
24	20241227	100820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1095	64	2	6.21	1865542067	1711024	45.39	1031	1150	1016	1340	722	1031	1090.33	0.02	0	11524	1283	1157	1094	968	905	1125	936	80	309	500	720	1	1	15923057	174	-4.68	0.19	12	10.75	-234.00	5737.00	1829	20240102	-40.13	700	20241209	56.43	1829	-40.13	20240102	700	56.43	20241209	1829	-40.13	20240102	700	56.43	20241209	0.55	N	106240	500	79 억	3006	N	N	N	N
25	20241227	090824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1025	-6	5	-0.58	97834780	94832	2.52	1031	1042	1016	1340	722	1031	1031.67	0.02	0	9712	1283	1157	1094	968	905	1125	936	80	309	500	720	1	1	15923057	163	-4.38	0.18	12	0.60	-234.00	5737.00	1829	20240102	-43.96	700	20241209	46.43	1829	-43.96	20240102	700	46.43	20241209	1829	-43.96	20240102	700	46.43	20241209	0.55	N	106240	500	79 억	3006	N	N	N	N
26	20241226	160817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1031	-87	5	-7.78	4135553575	3701691	41.67	1204	1220	1031	1453	783	1118	1117.27	0.00	0	-10144	1270	1194	1042	966	814	1232	1004	80	335	500	780	1	1	15923057	164	-4.41	0.18	12	23.25	-234.00	5737.00	1829	20240102	-43.63	700	20241209	47.29	1829	-43.63	20240102	700	47.29	20241209	1829	-43.63	20240102	700	47.29	20241209	0.50	N	106240	500	79 억	0	N	N	N	N
27	20241226	150814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1055	-63	5	-5.64	3921602487	3496852	39.36	1204	1220	1052	1453	783	1118	1121.47	0.00	0	-8048	1270	1194	1042	966	814	1232	1004	80	335	500	780	1	1	15923057	168	-4.51	0.18	12	21.96	-234.00	5737.00	1829	20240102	-42.32	700	20241209	50.71	1829	-42.32	20240102	700	50.71	20241209	1829	-42.32	20240102	700	50.71	20241209	0.50	N	106240	500	79 억	0	N	N	N	N
28	20241226	140814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1072	-46	5	-4.11	3754947682	3339635	37.59	1204	1220	1052	1453	783	1118	1124.36	0.00	0	-8814	1270	1194	1042	966	814	1232	1004	80	335	500	780	1	1	15923057	171	-4.58	0.19	12	20.97	-234.00	5737.00	1829	20240102	-41.39	700	20241209	53.14	1829	-41.39	20240102	700	53.14	20241209	1829	-41.39	20240102	700	53.14	20241209	0.50	N	106240	500	79 억	0	N	N	N	N
29	20241226	130815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1071	-47	5	-4.20	3645580605	3237142	36.44	1204	1220	1052	1453	783	1118	1126.17	0.00	0	-3190	1270	1194	1042	966	814	1232	1004	80	335	500	780	1	1	15923057	171	-4.58	0.19	12	20.33	-234.00	5737.00	1829	20240102	-41.44	700	20241209	53.00	1829	-41.44	20240102	700	53.00	20241209	1829	-41.44	20240102	700	53.00	20241209	0.50	N	106240	500	79 억	0	N	N	N	N
30	20241226	120813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1092	-26	5	-2.33	3455400660	3059036	34.44	1204	1220	1055	1453	783	1118	1129.57	0.00	0	-8843	1270	1194	1042	966	814	1232	1004	80	335	500	780	1	1	15923057	174	-4.67	0.19	12	19.21	-234.00	5737.00	1829	20240102	-40.30	700	20241209	56.00	1829	-40.30	20240102	700	56.00	20241209	1829	-40.30	20240102	700	56.00	20241209	0.50	N	106240	500	79 억	0	N	N	N	N
31	20241226	110813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1078	-40	5	-3.58	3351853242	2964100	33.37	1204	1220	1055	1453	783	1118	1130.82	0.00	0	-6393	1270	1194	1042	966	814	1232	1004	80	335	500	780	1	1	15923057	172	-4.61	0.19	12	18.62	-234.00	5737.00	1829	20240102	-41.06	700	20241209	54.00	1829	-41.06	20240102	700	54.00	20241209	1829	-41.06	20240102	700	54.00	20241209	0.50	N	106240	500	79 억	0	N	N	N	N
32	20241226	100814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1072	-46	5	-4.11	3052994133	2690541	30.29	1204	1220	1055	1453	783	1118	1134.71	0.00	0	-4033	1270	1194	1042	966	814	1232	1004	80	335	500	780	1	1	15923057	171	-4.58	0.19	12	16.90	-234.00	5737.00	1829	20240102	-41.39	700	20241209	53.14	1829	-41.39	20240102	700	53.14	20241209	1829	-41.39	20240102	700	53.14	20241209	0.50	N	106240	500	79 억	0	N	N	N	N
33	20241226	090815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1150	32	2	2.86	1487555073	1276767	14.37	1204	1220	1093	1453	783	1118	1165.10	0.00	0	8839	1270	1194	1042	966	814	1232	1004	80	335	500	780	1	1	15923057	183	-4.91	0.20	12	8.02	-234.00	5737.00	1829	20240102	-37.12	700	20241209	64.29	1829	-37.12	20240102	700	64.29	20241209	1829	-37.12	20240102	700	64.29	20241209	0.50	N	106240	500	79 억	0	N	N	N	N
34	20241224	160815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1118	258	1	30.00	9265420061	8876886	984.38	902	1118	890	1118	602	860	1043.77	0.26	0	-28487	917	888	866	837	815	877	826	80	258	500	600	1	1	15923057	178	-4.78	0.19	12	55.75	-234.00	5737.00	1829	20240102	-38.87	700	20241209	59.71	1829	-38.87	20240102	700	59.71	20241209	1829	-38.87	20240102	700	59.71	20241209	0.35	N	106240	500	79 억	41594	N	N	N	N
35	20241224	150814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1118	258	1	30.00	9040903501	8675752	962.08	902	1118	890	1118	602	860	1042.09	0.26	0	-42664	917	888	866	837	815	877	826	80	258	500	600	1	1	15923057	178	-4.78	0.19	12	54.49	-234.00	5737.00	1829	20240102	-38.87	700	20241209	59.71	1829	-38.87	20240102	700	59.71	20241209	1829	-38.87	20240102	700	59.71	20241209	0.35	N	106240	500	79 억	41594	N	N	N	N
36	20241224	140812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1073	213	2	24.77	6881881287	6728099	746.10	902	1100	890	1118	602	860	1022.86	0.26	0	-23754	917	888	866	837	815	877	826	80	258	500	600	1	1	15923057	171	-4.59	0.19	12	42.25	-234.00	5737.00	1829	20240102	-41.33	700	20241209	53.29	1829	-41.33	20240102	700	53.29	20241209	1829	-41.33	20240102	700	53.29	20241209	0.35	N	106240	500	79 억	41594	N	N	N	N
37	20241224	130814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1026	166	2	19.30	5446105334	5375929	596.15	902	1091	890	1118	602	860	1013.05	0.26	0	-32286	917	888	866	837	815	877	826	80	258	500	600	1	1	15923057	163	-4.38	0.18	12	33.76	-234.00	5737.00	1829	20240102	-43.90	700	20241209	46.57	1829	-43.90	20240102	700	46.57	20241209	1829	-43.90	20240102	700	46.57	20241209	0.35	N	106240	500	79 억	41594	N	N	N	N
38	20241224	120812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1009	149	2	17.33	5149145802	5080985	563.44	902	1091	890	1118	602	860	1013.41	0.26	0	-41931	917	888	866	837	815	877	826	80	258	500	600	1	1	15923057	161	-4.31	0.18	12	31.91	-234.00	5737.00	1829	20240102	-44.83	700	20241209	44.14	1829	-44.83	20240102	700	44.14	20241209	1829	-44.83	20240102	700	44.14	20241209	0.35	N	106240	500	79 억	41594	N	N	N	N
39	20241224	110815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1004	144	2	16.74	4978795631	4911527	544.65	902	1091	890	1118	602	860	1013.70	0.26	0	-39463	917	888	866	837	815	877	826	80	258	500	600	1	1	15923057	160	-4.29	0.18	12	30.85	-234.00	5737.00	1829	20240102	-45.11	700	20241209	43.43	1829	-45.11	20240102	700	43.43	20241209	1829	-45.11	20240102	700	43.43	20241209	0.35	N	106240	500	79 억	41594	N	N	N	N
40	20241224	100814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1001	141	2	16.40	4101068906	4041630	448.19	902	1091	890	1118	602	860	1014.71	0.26	0	-34914	917	888	866	837	815	877	826	80	258	500	600	1	1	15923057	159	-4.28	0.17	12	25.38	-234.00	5737.00	1829	20240102	-45.27	700	20241209	43.00	1829	-45.27	20240102	700	43.00	20241209	1829	-45.27	20240102	700	43.00	20241209	0.35	N	106240	500	79 억	41594	N	N	N	N
41	20241224	090817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1040	180	2	20.93	2154250378	2135459	236.81	902	1091	890	1118	602	860	1008.80	0.26	0	-37764	917	888	866	837	815	877	826	80	258	500	600	1	1	15923057	166	-4.44	0.18	12	13.41	-234.00	5737.00	1829	20240102	-43.14	700	20241209	48.57	1829	-43.14	20240102	700	48.57	20241209	1829	-43.14	20240102	700	48.57	20241209	0.35	N	106240	500	79 억	41594	N	N	N	N
42	20241223	160807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	860	-21	5	-2.38	648725973	752151	9.58	881	895	844	1145	617	881	862.49	0.03	0	36641	1171	1026	919	774	667	1098	846	80	264	500	610	1	1	15923057	137	-3.68	0.15	12	4.72	-234.00	5737.00	1829	20240102	-52.98	700	20241209	22.86	1829	-52.98	20240102	700	22.86	20241209	1829	-52.98	20240102	700	22.86	20241209	0.35	N	106240	500	79 억	4991	N	N	N	N
43	20241223	150812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	858	-23	5	-2.61	595221569	689880	8.79	881	895	844	1145	617	881	862.78	0.03	0	42109	1171	1026	919	774	667	1098	846	80	264	500	610	1	1	15923057	137	-3.67	0.15	12	4.33	-234.00	5737.00	1829	20240102	-53.09	700	20241209	22.57	1829	-53.09	20240102	700	22.57	20241209	1829	-53.09	20240102	700	22.57	20241209	0.35	N	106240	500	79 억	4991	N	N	N	N
44	20241223	140807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	863	-18	5	-2.04	511346339	591629	7.54	881	895	848	1145	617	881	864.29	0.03	0	38282	1171	1026	919	774	667	1098	846	80	264	500	610	1	1	15923057	137	-3.69	0.15	12	3.72	-234.00	5737.00	1829	20240102	-52.82	700	20241209	23.29	1829	-52.82	20240102	700	23.29	20241209	1829	-52.82	20240102	700	23.29	20241209	0.35	N	106240	500	79 억	4991	N	N	N	N
45	20241223	130807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	866	-15	5	-1.70	471886308	545629	6.95	881	895	848	1145	617	881	864.84	0.03	0	38845	1171	1026	919	774	667	1098	846	80	264	500	610	1	1	15923057	138	-3.70	0.15	12	3.43	-234.00	5737.00	1829	20240102	-52.65	700	20241209	23.71	1829	-52.65	20240102	700	23.71	20241209	1829	-52.65	20240102	700	23.71	20241209	0.35	N	106240	500	79 억	4991	N	N	N	N
46	20241223	120809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	865	-16	5	-1.82	439771802	508522	6.48	881	895	848	1145	617	881	864.79	0.03	0	34943	1171	1026	919	774	667	1098	846	80	264	500	610	1	1	15923057	138	-3.70	0.15	12	3.19	-234.00	5737.00	1829	20240102	-52.71	700	20241209	23.57	1829	-52.71	20240102	700	23.57	20241209	1829	-52.71	20240102	700	23.57	20241209	0.35	N	106240	500	79 억	4991	N	N	N	N
47	20241223	110807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	865	-16	5	-1.82	385841613	445571	5.68	881	895	848	1145	617	881	865.94	0.03	0	35699	1171	1026	919	774	667	1098	846	80	264	500	610	1	1	15923057	138	-3.70	0.15	12	2.80	-234.00	5737.00	1829	20240102	-52.71	700	20241209	23.57	1829	-52.71	20240102	700	23.57	20241209	1829	-52.71	20240102	700	23.57	20241209	0.35	N	106240	500	79 억	4991	N	N	N	N
48	20241223	100801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	858	-23	5	-2.61	332403581	383124	4.88	881	895	848	1145	617	881	867.60	0.03	0	26905	1171	1026	919	774	667	1098	846	80	264	500	610	1	1	15923057	137	-3.67	0.15	12	2.41	-234.00	5737.00	1829	20240102	-53.09	700	20241209	22.57	1829	-53.09	20240102	700	22.57	20241209	1829	-53.09	20240102	700	22.57	20241209	0.35	N	106240	500	79 억	4991	N	N	N	N
49	20241223	090806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	860	-21	5	-2.38	126896438	145498	1.85	881	885	858	1145	617	881	872.13	0.03	0	11454	1171	1026	919	774	667	1098	846	80	264	500	610	1	1	15923057	137	-3.68	0.15	12	0.91	-234.00	5737.00	1829	20240102	-52.98	700	20241209	22.86	1829	-52.98	20240102	700	22.86	20241209	1829	-52.98	20240102	700	22.86	20241209	0.35	N	106240	500	79 억	4991	N	N	N	N
50	20241220	160802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	881	62	2	7.57	7507408013	7793696	8990.93	812	1064	812	1064	574	819	963.34	0.08	0	-8476	832	825	816	809	800	821	805	80	245	500	570	1	1	15923057	140	-3.76	0.15	12	48.95	-234.00	5737.00	1829	20240102	-51.83	700	20241209	25.86	1829	-51.83	20240102	700	25.86	20241209	1829	-51.83	20240102	700	25.86	20241209	0.35	N	106240	500	79 억	13427	N	N	N	N
51	20241220	150806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	878	59	2	7.20	7378356126	7647318	8822.06	812	1064	812	1064	574	819	964.83	0.08	0	-8353	832	825	816	809	800	821	805	80	245	500	570	1	1	15923057	140	-3.75	0.15	12	48.03	-234.00	5737.00	1829	20240102	-52.00	700	20241209	25.43	1829	-52.00	20240102	700	25.43	20241209	1829	-52.00	20240102	700	25.43	20241209	0.35	N	106240	500	79 억	13427	N	N	N	N
52	20241220	140804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	867	48	2	5.86	6780163745	6971221	8042.11	812	1064	812	1064	574	819	972.59	0.08	0	-6008	832	825	816	809	800	821	805	80	245	500	570	1	1	15923057	138	-3.71	0.15	12	43.78	-234.00	5737.00	1829	20240102	-52.60	700	20241209	23.86	1829	-52.60	20240102	700	23.86	20241209	1829	-52.60	20240102	700	23.86	20241209	0.35	N	106240	500	79 억	13427	N	N	N	N
53	20241220	130803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1064	245	1	29.91	4654098364	4722294	5447.71	812	1064	812	1064	574	819	985.56	0.08	0	-11529	832	825	816	809	800	821	805	80	245	500	570	1	1	15923057	169	-4.55	0.19	12	29.66	-234.00	5737.00	1829	20240102	-41.83	700	20241209	52.00	1829	-41.83	20240102	700	52.00	20241209	1829	-41.83	20240102	700	52.00	20241209	0.35	N	106240	500	79 억	13427	N	N	N	N
54	20241220	120802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	983	164	2	20.02	2526254107	2672411	3082.93	812	1016	812	1064	574	819	945.31	0.08	0	-8252	832	825	816	809	800	821	805	80	245	500	570	1	1	15923057	157	-4.20	0.17	12	16.78	-234.00	5737.00	1829	20240102	-46.25	700	20241209	40.43	1829	-46.25	20240102	700	40.43	20241209	1829	-46.25	20240102	700	40.43	20241209	0.35	N	106240	500	79 억	13427	N	N	N	N
55	20241220	110802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	924	105	2	12.82	1146705656	1263163	1457.20	812	956	812	1064	574	819	907.80	0.08	0	-9944	832	825	816	809	800	821	805	80	245	500	570	1	1	15923057	147	-3.95	0.16	12	7.93	-234.00	5737.00	1829	20240102	-49.48	700	20241209	32.00	1829	-49.48	20240102	700	32.00	20241209	1829	-49.48	20240102	700	32.00	20241209	0.35	N	106240	500	79 억	13427	N	N	N	N
56	20241220	100804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	878	59	2	7.20	716654894	793829	915.77	812	951	812	1064	574	819	902.78	0.08	0	-7410	832	825	816	809	800	821	805	80	245	500	570	1	1	15923057	140	-3.75	0.15	12	4.99	-234.00	5737.00	1829	20240102	-52.00	700	20241209	25.43	1829	-52.00	20240102	700	25.43	20241209	1829	-52.00	20240102	700	25.43	20241209	0.35	N	106240	500	79 억	13427	N	N	N	N
57	20241220	090804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	837	18	2	2.20	9346838	11284	13.02	812	837	812	1064	574	819	828.33	0.08	0	-940	832	825	816	809	800	821	805	80	245	500	570	1	1	15923057	133	-3.58	0.15	12	0.07	-234.00	5737.00	1829	20240102	-54.24	700	20241209	19.57	1829	-54.24	20240102	700	19.57	20241209	1829	-54.24	20240102	700	19.57	20241209	0.35	N	106240	500	79 억	13427	N	N	N	N
58	20241219	160801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	819	-4	5	-0.49	70443251	86684	113.25	820	823	807	1069	577	823	812.64	0.08	0	-4	865	844	827	806	789	835	797	80	246	500	570	1	1	15923057	130	-3.50	0.14	12	0.54	-234.00	5737.00	1829	20240102	-55.22	700	20241209	17.00	1829	-55.22	20240102	700	17.00	20241209	1829	-55.22	20240102	700	17.00	20241209	0.35	N	106240	500	79 억	13470	N	N	N	N
59	20241219	150759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	819	-4	5	-0.49	55950669	68987	90.13	820	823	807	1069	577	823	811.03	0.08	0	2003	865	844	827	806	789	835	797	80	246	500	570	1	1	15923057	130	-3.50	0.14	12	0.43	-234.00	5737.00	1829	20240102	-55.22	700	20241209	17.00	1829	-55.22	20240102	700	17.00	20241209	1829	-55.22	20240102	700	17.00	20241209	0.35	N	106240	500	79 억	13470	N	N	N	N
60	20241219	140801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	812	-11	5	-1.34	50034704	61723	80.64	820	823	807	1069	577	823	810.63	0.08	0	3060	865	844	827	806	789	835	797	80	246	500	570	1	1	15923057	129	-3.47	0.14	12	0.39	-234.00	5737.00	1829	20240102	-55.60	700	20241209	16.00	1829	-55.60	20240102	700	16.00	20241209	1829	-55.60	20240102	700	16.00	20241209	0.35	N	106240	500	79 억	13470	N	N	N	N
61	20241219	130800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	811	-12	5	-1.46	39951205	49268	64.37	820	823	807	1069	577	823	810.90	0.08	0	3840	865	844	827	806	789	835	797	80	246	500	570	1	1	15923057	129	-3.47	0.14	12	0.31	-234.00	5737.00	1829	20240102	-55.66	700	20241209	15.86	1829	-55.66	20240102	700	15.86	20241209	1829	-55.66	20240102	700	15.86	20241209	0.35	N	106240	500	79 억	13470	N	N	N	N
62	20241219	120803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	814	-9	5	-1.09	37119801	45778	59.81	820	823	807	1069	577	823	810.87	0.08	0	3886	865	844	827	806	789	835	797	80	246	500	570	1	1	15923057	130	-3.48	0.14	12	0.29	-234.00	5737.00	1829	20240102	-55.49	700	20241209	16.29	1829	-55.49	20240102	700	16.29	20241209	1829	-55.49	20240102	700	16.29	20241209	0.35	N	106240	500	79 억	13470	N	N	N	N
63	20241219	110800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	808	-15	5	-1.82	11747683	14439	18.86	820	823	808	1069	577	823	813.61	0.08	0	2242	865	844	827	806	789	835	797	80	246	500	570	1	1	15923057	129	-3.45	0.14	12	0.09	-234.00	5737.00	1829	20240102	-55.82	700	20241209	15.43	1829	-55.82	20240102	700	15.43	20241209	1829	-55.82	20240102	700	15.43	20241209	0.35	N	106240	500	79 억	13470	N	N	N	N
64	20241219	100751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	822	-1	5	-0.12	3349778	4087	5.34	820	823	814	1069	577	823	819.62	0.08	0	0	865	844	827	806	789	835	797	80	246	500	570	1	1	15923057	131	-3.51	0.14	12	0.03	-234.00	5737.00	1829	20240102	-55.06	700	20241209	17.43	1829	-55.06	20240102	700	17.43	20241209	1829	-55.06	20240102	700	17.43	20241209	0.35	N	106240	500	79 억	13470	N	N	N	N
65	20241219	090802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	823	0	3	0.00	2002584	2439	3.19	820	823	818	1069	577	823	821.07	0.08	0	1	865	844	827	806	789	835	797	80	246	500	570	1	1	15923057	131	-3.52	0.14	12	0.02	-234.00	5737.00	1829	20240102	-55.00	700	20241209	17.57	1829	-55.00	20240102	700	17.57	20241209	1829	-55.00	20240102	700	17.57	20241209	0.35	N	106240	500	79 억	13470	N	N	N	N
66	20241218	160756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	823	-5	5	-0.60	62746729	76463	167.52	828	848	810	1076	580	828	820.62	0.09	0	-461	854	840	825	811	796	833	804	80	248	500	570	1	1	15923057	131	-3.52	0.14	12	0.48	-234.00	5737.00	1829	20240102	-55.00	700	20241209	17.57	1829	-55.00	20240102	700	17.57	20241209	1829	-55.00	20240102	700	17.57	20241209	0.35	N	106240	500	79 억	13967	N	N	N	N
67	20241218	150801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	819	-9	5	-1.09	59949350	73064	160.07	828	848	810	1076	580	828	820.50	0.09	0	-497	854	840	825	811	796	833	804	80	248	500	570	1	1	15923057	130	-3.50	0.14	12	0.46	-234.00	5737.00	1829	20240102	-55.22	700	20241209	17.00	1829	-55.22	20240102	700	17.00	20241209	1829	-55.22	20240102	700	17.00	20241209	0.35	N	106240	500	79 억	13967	N	N	N	N
68	20241218	140758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	818	-10	5	-1.21	50960651	62056	135.95	828	848	810	1076	580	828	821.20	0.09	0	917	854	840	825	811	796	833	804	80	248	500	570	1	1	15923057	130	-3.50	0.14	12	0.39	-234.00	5737.00	1829	20240102	-55.28	700	20241209	16.86	1829	-55.28	20240102	700	16.86	20241209	1829	-55.28	20240102	700	16.86	20241209	0.35	N	106240	500	79 억	13967	N	N	N	N
69	20241218	130800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	819	-9	5	-1.09	48962375	59616	130.61	828	848	810	1076	580	828	821.30	0.09	0	1534	854	840	825	811	796	833	804	80	248	500	570	1	1	15923057	130	-3.50	0.14	12	0.37	-234.00	5737.00	1829	20240102	-55.22	700	20241209	17.00	1829	-55.22	20240102	700	17.00	20241209	1829	-55.22	20240102	700	17.00	20241209	0.35	N	106240	500	79 억	13967	N	N	N	N
70	20241218	120751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	825	-3	5	-0.36	12331797	14952	32.76	828	848	810	1076	580	828	824.76	0.09	0	1450	854	840	825	811	796	833	804	80	248	500	570	1	1	15923057	131	-3.53	0.14	12	0.09	-234.00	5737.00	1829	20240102	-54.89	700	20241209	17.86	1829	-54.89	20240102	700	17.86	20241209	1829	-54.89	20240102	700	17.86	20241209	0.35	N	106240	500	79 억	13967	N	N	N	N
71	20241218	110759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	820	-8	5	-0.97	12096857	14667	32.13	828	848	810	1076	580	828	824.77	0.09	0	1638	854	840	825	811	796	833	804	80	248	500	570	1	1	15923057	131	-3.50	0.14	12	0.09	-234.00	5737.00	1829	20240102	-55.17	700	20241209	17.14	1829	-55.17	20240102	700	17.14	20241209	1829	-55.17	20240102	700	17.14	20241209	0.35	N	106240	500	79 억	13967	N	N	N	N
72	20241218	100759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	826	-2	5	-0.24	9962806	12066	26.43	828	848	810	1076	580	828	825.69	0.09	0	1469	854	840	825	811	796	833	804	80	248	500	570	1	1	15923057	132	-3.53	0.14	12	0.08	-234.00	5737.00	1829	20240102	-54.84	700	20241209	18.00	1829	-54.84	20240102	700	18.00	20241209	1829	-54.84	20240102	700	18.00	20241209	0.35	N	106240	500	79 억	13967	N	N	N	N
73	20241218	090801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	810	-18	5	-2.17	9350924	11326	24.81	828	848	810	1076	580	828	825.62	0.09	0	1405	854	840	825	811	796	833	804	80	248	500	570	1	1	15923057	129	-3.46	0.14	12	0.07	-234.00	5737.00	1829	20240102	-55.71	700	20241209	15.71	1829	-55.71	20240102	700	15.71	20241209	1829	-55.71	20240102	700	15.71	20241209	0.35	N	106240	500	79 억	13967	N	N	N	N
74	20241217	160755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	828	-3	5	-0.36	37519554	45644	39.19	830	839	810	1080	582	831	822.00	0.10	0	-1404	858	844	817	803	776	851	810	80	249	500	580	1	1	15923057	132	-3.54	0.14	12	0.29	-234.00	5737.00	1829	20240102	-54.73	700	20241209	18.29	1829	-54.73	20240102	700	18.29	20241209	1829	-54.73	20240102	700	18.29	20241209	0.35	N	106240	500	79 억	15407	N	N	N	N
75	20241217	150758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	833	2	2	0.24	37214380	45276	38.87	830	839	810	1080	582	831	821.94	0.10	0	-1408	858	844	817	803	776	851	810	80	249	500	580	1	1	15923057	133	-3.56	0.15	12	0.28	-234.00	5737.00	1829	20240102	-54.46	700	20241209	19.00	1829	-54.46	20240102	700	19.00	20241209	1829	-54.46	20240102	700	19.00	20241209	0.35	N	106240	500	79 억	15407	N	N	N	N
76	20241217	140750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	835	4	2	0.48	34183783	41630	35.74	830	839	810	1080	582	831	821.13	0.10	0	-1298	858	844	817	803	776	851	810	80	249	500	580	1	1	15923057	133	-3.57	0.15	12	0.26	-234.00	5737.00	1829	20240102	-54.35	700	20241209	19.29	1829	-54.35	20240102	700	19.29	20241209	1829	-54.35	20240102	700	19.29	20241209	0.35	N	106240	500	79 억	15407	N	N	N	N
77	20241217	130746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	813	-18	5	-2.17	22812432	27947	24.00	830	830	810	1080	582	831	816.27	0.10	0	1305	858	844	817	803	776	851	810	80	249	500	580	1	1	15923057	129	-3.47	0.14	12	0.18	-234.00	5737.00	1829	20240102	-55.55	700	20241209	16.14	1829	-55.55	20240102	700	16.14	20241209	1829	-55.55	20240102	700	16.14	20241209	0.35	N	106240	500	79 억	15407	N	N	N	N
78	20241217	120737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	815	-16	5	-1.93	15879567	19442	16.69	830	830	810	1080	582	831	816.77	0.10	0	-450	858	844	817	803	776	851	810	80	249	500	580	1	1	15923057	130	-3.48	0.14	12	0.12	-234.00	5737.00	1829	20240102	-55.44	700	20241209	16.43	1829	-55.44	20240102	700	16.43	20241209	1829	-55.44	20240102	700	16.43	20241209	0.35	N	106240	500	79 억	15407	N	N	N	N
79	20241217	110742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	812	-19	5	-2.29	14784445	18096	15.54	830	830	810	1080	582	831	817.00	0.10	0	-357	858	844	817	803	776	851	810	80	249	500	580	1	1	15923057	129	-3.47	0.14	12	0.11	-234.00	5737.00	1829	20240102	-55.60	700	20241209	16.00	1829	-55.60	20240102	700	16.00	20241209	1829	-55.60	20240102	700	16.00	20241209	0.35	N	106240	500	79 억	15407	N	N	N	N
80	20241217	100748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	817	-14	5	-1.68	10165017	12421	10.66	830	830	810	1080	582	831	818.37	0.10	0	-165	858	844	817	803	776	851	810	80	249	500	580	1	1	15923057	130	-3.49	0.14	12	0.08	-234.00	5737.00	1829	20240102	-55.33	700	20241209	16.71	1829	-55.33	20240102	700	16.71	20241209	1829	-55.33	20240102	700	16.71	20241209	0.35	N	106240	500	79 억	15407	N	N	N	N
81	20241217	090756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	826	-5	5	-0.60	2198727	2655	2.28	830	830	823	1080	582	831	828.15	0.10	0	-329	858	844	817	803	776	851	810	80	249	500	580	1	1	15923057	132	-3.53	0.14	12	0.02	-234.00	5737.00	1829	20240102	-54.84	700	20241209	18.00	1829	-54.84	20240102	700	18.00	20241209	1829	-54.84	20240102	700	18.00	20241209	0.35	N	106240	500	79 억	15407	N	N	N	N
82	20241216	160748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	831	41	2	5.19	93463842	115629	91.06	790	831	790	1027	553	790	808.27	0.05	0	6907	836	813	788	765	740	800	752	80	237	500	550	1	1	15923057	132	-3.55	0.14	12	0.73	-234.00	5737.00	1829	20240102	-54.57	700	20241209	18.71	1829	-54.57	20240102	700	18.71	20241209	1829	-54.57	20240102	700	18.71	20241209	0.34	N	106240	500	79 억	8570	N	N	N	N
83	20241216	150757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	828	38	2	4.81	89390477	110714	87.19	790	831	790	1027	553	790	807.40	0.05	0	7404	836	813	788	765	740	800	752	80	237	500	550	1	1	15923057	132	-3.54	0.14	12	0.70	-234.00	5737.00	1829	20240102	-54.73	700	20241209	18.29	1829	-54.73	20240102	700	18.29	20241209	1829	-54.73	20240102	700	18.29	20241209	0.34	N	106240	500	79 억	8570	N	N	N	N
84	20241216	140756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	822	32	2	4.05	68749333	85677	67.47	790	828	790	1027	553	790	802.42	0.05	0	5201	836	813	788	765	740	800	752	80	237	500	550	1	1	15923057	131	-3.51	0.14	12	0.54	-234.00	5737.00	1829	20240102	-55.06	700	20241209	17.43	1829	-55.06	20240102	700	17.43	20241209	1829	-55.06	20240102	700	17.43	20241209	0.34	N	106240	500	79 억	8570	N	N	N	N
85	20241216	130757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	827	37	2	4.68	65236685	81380	64.09	790	828	790	1027	553	790	801.63	0.05	0	4769	836	813	788	765	740	800	752	80	237	500	550	1	1	15923057	132	-3.53	0.14	12	0.51	-234.00	5737.00	1829	20240102	-54.78	700	20241209	18.14	1829	-54.78	20240102	700	18.14	20241209	1829	-54.78	20240102	700	18.14	20241209	0.34	N	106240	500	79 억	8570	N	N	N	N
86	20241216	120757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	808	18	2	2.28	62834568	78447	61.78	790	813	790	1027	553	790	800.98	0.05	0	5447	836	813	788	765	740	800	752	80	237	500	550	1	1	15923057	129	-3.45	0.14	12	0.49	-234.00	5737.00	1829	20240102	-55.82	700	20241209	15.43	1829	-55.82	20240102	700	15.43	20241209	1829	-55.82	20240102	700	15.43	20241209	0.34	N	106240	500	79 억	8570	N	N	N	N
87	20241216	110755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	810	20	2	2.53	41251758	51762	40.76	790	810	790	1027	553	790	796.95	0.05	0	4472	836	813	788	765	740	800	752	80	237	500	550	1	1	15923057	129	-3.46	0.14	12	0.33	-234.00	5737.00	1829	20240102	-55.71	700	20241209	15.71	1829	-55.71	20240102	700	15.71	20241209	1829	-55.71	20240102	700	15.71	20241209	0.34	N	106240	500	79 억	8570	N	N	N	N
88	20241216	100756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	810	20	2	2.53	39848210	50029	39.40	790	810	790	1027	553	790	796.50	0.05	0	4449	836	813	788	765	740	800	752	80	237	500	550	1	1	15923057	129	-3.46	0.14	12	0.31	-234.00	5737.00	1829	20240102	-55.71	700	20241209	15.71	1829	-55.71	20240102	700	15.71	20241209	1829	-55.71	20240102	700	15.71	20241209	0.34	N	106240	500	79 억	8570	N	N	N	N
89	20241216	090757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	800	10	2	1.27	14566051	18421	14.51	790	801	790	1027	553	790	790.73	0.05	0	-198	836	813	788	765	740	800	752	80	237	500	550	1	1	15923057	127	-3.42	0.14	12	0.12	-234.00	5737.00	1829	20240102	-56.26	700	20241209	14.29	1829	-56.26	20240102	700	14.29	20241209	1829	-56.26	20240102	700	14.29	20241209	0.34	N	106240	500	79 억	8570	N	N	N	N
90	20241213	160749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	790	8	2	1.02	98779646	126979	245.05	811	811	763	1016	548	782	777.92	0.05	0	610	830	806	786	762	742	818	774	80	234	500	540	1	1	15923057	126	-3.38	0.14	12	0.80	-234.00	5737.00	1829	20240102	-56.81	700	20241209	12.86	1829	-56.81	20240102	700	12.86	20241209	1829	-56.81	20240102	700	12.86	20241209	0.34	N	106240	500	79 억	7998	N	N	N	N
91	20241213	150754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	792	10	2	1.28	96705057	124353	239.98	811	811	763	1016	548	782	777.67	0.05	0	564	830	806	786	762	742	818	774	80	234	500	540	1	1	15923057	126	-3.38	0.14	12	0.78	-234.00	5737.00	1829	20240102	-56.70	700	20241209	13.14	1829	-56.70	20240102	700	13.14	20241209	1829	-56.70	20240102	700	13.14	20241209	0.34	N	106240	500	79 억	7998	N	N	N	N
92	20241213	140755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	797	15	2	1.92	95716513	123112	237.59	811	811	763	1016	548	782	777.48	0.05	0	770	830	806	786	762	742	818	774	80	234	500	540	1	1	15923057	127	-3.41	0.14	12	0.77	-234.00	5737.00	1829	20240102	-56.42	700	20241209	13.86	1829	-56.42	20240102	700	13.86	20241209	1829	-56.42	20240102	700	13.86	20241209	0.34	N	106240	500	79 억	7998	N	N	N	N
93	20241213	130755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	773	-9	5	-1.15	82839850	106660	205.84	811	811	763	1016	548	782	776.67	0.05	0	13421	830	806	786	762	742	818	774	80	234	500	540	1	1	15923057	123	-3.30	0.13	12	0.67	-234.00	5737.00	1829	20240102	-57.74	700	20241209	10.43	1829	-57.74	20240102	700	10.43	20241209	1829	-57.74	20240102	700	10.43	20241209	0.34	N	106240	500	79 억	7998	N	N	N	N
94	20241213	120755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	767	-15	5	-1.92	70687028	90895	175.42	811	811	763	1016	548	782	777.68	0.05	0	12544	830	806	786	762	742	818	774	80	234	500	540	1	1	15923057	122	-3.28	0.13	12	0.57	-234.00	5737.00	1829	20240102	-58.06	700	20241209	9.57	1829	-58.06	20240102	700	9.57	20241209	1829	-58.06	20240102	700	9.57	20241209	0.34	N	106240	500	79 억	7998	N	N	N	N
95	20241213	110753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	793	11	2	1.41	17145354	21522	41.53	811	811	793	1016	548	782	796.64	0.05	0	-85	830	806	786	762	742	818	774	80	234	500	540	1	1	15923057	126	-3.39	0.14	12	0.14	-234.00	5737.00	1829	20240102	-56.64	700	20241209	13.29	1829	-56.64	20240102	700	13.29	20241209	1829	-56.64	20240102	700	13.29	20241209	0.34	N	106240	500	79 억	7998	N	N	N	N
96	20241213	100745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	800	18	2	2.30	1978951	2450	4.73	811	811	794	1016	548	782	807.74	0.05	0	-30	830	806	786	762	742	818	774	80	234	500	540	1	1	15923057	127	-3.42	0.14	12	0.02	-234.00	5737.00	1829	20240102	-56.26	700	20241209	14.29	1829	-56.26	20240102	700	14.29	20241209	1829	-56.26	20240102	700	14.29	20241209	0.34	N	106240	500	79 억	7998	N	N	N	N
97	20241213	090755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	810	28	2	3.58	419086	517	1.00	811	811	810	1016	548	782	810.61	0.05	0	0	830	806	786	762	742	818	774	80	234	500	540	1	1	15923057	129	-3.46	0.14	12	0.00	-234.00	5737.00	1829	20240102	-55.71	700	20241209	15.71	1829	-55.71	20240102	700	15.71	20241209	1829	-55.71	20240102	700	15.71	20241209	0.34	N	106240	500	79 억	7998	N	N	N	N
98	20241212	160756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	782	16	2	2.09	40809073	51817	69.47	766	810	766	995	537	766	787.56	0.06	0	-1169	847	806	771	730	695	827	751	80	229	500	530	1	1	15923057	125	-3.34	0.14	12	0.33	-234.00	5737.00	1829	20240102	-57.24	700	20241209	11.71	1829	-57.24	20240102	700	11.71	20241209	1829	-57.24	20240102	700	11.71	20241209	0.34	N	106240	500	79 억	8854	N	N	N	N
99	20241212	150749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	782	16	2	2.09	39084539	49618	66.52	766	810	766	995	537	766	787.71	0.06	0	-1207	847	806	771	730	695	827	751	80	229	500	530	1	1	15923057	125	-3.34	0.14	12	0.31	-234.00	5737.00	1829	20240102	-57.24	700	20241209	11.71	1829	-57.24	20240102	700	11.71	20241209	1829	-57.24	20240102	700	11.71	20241209	0.34	N	106240	500	79 억	8854	N	N	N	N
100	20241212	140748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	786	20	2	2.61	27790631	35218	47.22	766	810	766	995	537	766	789.10	0.06	0	-1209	847	806	771	730	695	827	751	80	229	500	530	1	1	15923057	125	-3.36	0.14	12	0.22	-234.00	5737.00	1829	20240102	-57.03	700	20241209	12.29	1829	-57.03	20240102	700	12.29	20241209	1829	-57.03	20240102	700	12.29	20241209	0.34	N	106240	500	79 억	8854	N	N	N	N
101	20241212	130743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	788	22	2	2.87	26425949	33482	44.89	766	810	766	995	537	766	789.26	0.06	0	-1209	847	806	771	730	695	827	751	80	229	500	530	1	1	15923057	125	-3.37	0.14	12	0.21	-234.00	5737.00	1829	20240102	-56.92	700	20241209	12.57	1829	-56.92	20240102	700	12.57	20241209	1829	-56.92	20240102	700	12.57	20241209	0.34	N	106240	500	79 억	8854	N	N	N	N
102	20241212	120734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	786	20	2	2.61	25491878	32296	43.30	766	810	766	995	537	766	789.32	0.06	0	-1287	847	806	771	730	695	827	751	80	229	500	530	1	1	15923057	125	-3.36	0.14	12	0.20	-234.00	5737.00	1829	20240102	-57.03	700	20241209	12.29	1829	-57.03	20240102	700	12.29	20241209	1829	-57.03	20240102	700	12.29	20241209	0.34	N	106240	500	79 억	8854	N	N	N	N
103	20241212	110744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	789	23	2	3.00	17919180	22708	30.45	766	810	766	995	537	766	789.11	0.06	0	-1287	847	806	771	730	695	827	751	80	229	500	530	1	1	15923057	126	-3.37	0.14	12	0.14	-234.00	5737.00	1829	20240102	-56.86	700	20241209	12.71	1829	-56.86	20240102	700	12.71	20241209	1829	-56.86	20240102	700	12.71	20241209	0.34	N	106240	500	79 억	8854	N	N	N	N
104	20241212	100743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	801	35	2	4.57	15717490	19942	26.74	766	810	766	995	537	766	788.16	0.06	0	-1349	847	806	771	730	695	827	751	80	229	500	530	1	1	15923057	128	-3.42	0.14	12	0.13	-234.00	5737.00	1829	20240102	-56.21	700	20241209	14.43	1829	-56.21	20240102	700	14.43	20241209	1829	-56.21	20240102	700	14.43	20241209	0.34	N	106240	500	79 억	8854	N	N	N	N
105	20241212	090749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	806	40	2	5.22	7191999	9328	12.51	766	810	766	995	537	766	771.01	0.06	0	-22	847	806	771	730	695	827	751	80	229	500	530	1	1	15923057	128	-3.44	0.14	12	0.06	-234.00	5737.00	1829	20240102	-55.93	700	20241209	15.14	1829	-55.93	20240102	700	15.14	20241209	1829	-55.93	20240102	700	15.14	20241209	0.34	N	106240	500	79 억	8854	N	N	N	N
106	20241211	160742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	766	27	2	3.65	56442165	73869	83.43	739	812	736	960	518	739	764.07	0.05	0	1067	789	763	739	713	689	777	727	80	221	500	510	1	1	15923057	122	-3.27	0.13	12	0.46	-234.00	5737.00	1829	20240102	-58.12	700	20241209	9.43	1829	-58.12	20240102	700	9.43	20241209	1829	-58.12	20240102	700	9.43	20241209	0.34	N	106240	500	79 억	7827	N	N	N	N
107	20241211	150657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	768	29	2	3.92	54462759	71285	80.51	739	812	736	960	518	739	764.01	0.05	0	2652	789	763	739	713	689	777	727	80	221	500	510	1	1	15923057	122	-3.28	0.13	12	0.45	-234.00	5737.00	1829	20240102	-58.01	700	20241209	9.71	1829	-58.01	20240102	700	9.71	20241209	1829	-58.01	20240102	700	9.71	20241209	0.34	N	106240	500	79 억	7827	N	N	N	N
108	20241211	140748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	767	28	2	3.79	52906698	69263	78.23	739	812	736	960	518	739	763.85	0.05	0	2241	789	763	739	713	689	777	727	80	221	500	510	1	1	15923057	122	-3.28	0.13	12	0.43	-234.00	5737.00	1829	20240102	-58.06	700	20241209	9.57	1829	-58.06	20240102	700	9.57	20241209	1829	-58.06	20240102	700	9.57	20241209	0.34	N	106240	500	79 억	7827	N	N	N	N
109	20241211	130751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	777	38	2	5.14	49803347	65263	73.71	739	812	736	960	518	739	763.12	0.05	0	2251	789	763	739	713	689	777	727	80	221	500	510	1	1	15923057	124	-3.32	0.14	12	0.41	-234.00	5737.00	1829	20240102	-57.52	700	20241209	11.00	1829	-57.52	20240102	700	11.00	20241209	1829	-57.52	20240102	700	11.00	20241209	0.34	N	106240	500	79 억	7827	N	N	N	N
110	20241211	120752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	752	13	2	1.76	24996801	33308	37.62	739	763	736	960	518	739	750.47	0.05	0	-221	789	763	739	713	689	777	727	80	221	500	510	1	1	15923057	120	-3.21	0.13	12	0.21	-234.00	5737.00	1829	20240102	-58.88	700	20241209	7.43	1829	-58.88	20240102	700	7.43	20241209	1829	-58.88	20240102	700	7.43	20241209	0.34	N	106240	500	79 억	7827	N	N	N	N
111	20241211	110748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	754	15	2	2.03	24883721	33158	37.45	739	763	736	960	518	739	750.46	0.05	0	-254	789	763	739	713	689	777	727	80	221	500	510	1	1	15923057	120	-3.22	0.13	12	0.21	-234.00	5737.00	1829	20240102	-58.78	700	20241209	7.71	1829	-58.78	20240102	700	7.71	20241209	1829	-58.78	20240102	700	7.71	20241209	0.34	N	106240	500	79 억	7827	N	N	N	N
112	20241211	100750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	759	20	2	2.71	17554074	23423	26.46	739	760	736	960	518	739	749.44	0.05	0	-431	789	763	739	713	689	777	727	80	221	500	510	1	1	15923057	121	-3.24	0.13	12	0.15	-234.00	5737.00	1829	20240102	-58.50	700	20241209	8.43	1829	-58.50	20240102	700	8.43	20241209	1829	-58.50	20240102	700	8.43	20241209	0.34	N	106240	500	79 억	7827	N	N	N	N
113	20241211	090753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	751	12	2	1.62	6740155	9098	10.28	739	751	736	960	518	739	740.84	0.05	0	-212	789	763	739	713	689	777	727	80	221	500	510	1	1	15923057	120	-3.21	0.13	12	0.06	-234.00	5737.00	1829	20240102	-58.94	700	20241209	7.29	1829	-58.94	20240102	700	7.29	20241209	1829	-58.94	20240102	700	7.29	20241209	0.34	N	106240	500	79 억	7827	N	N	N	N
114	20241210	160744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	739	9	2	1.23	65200027	88537	43.12	730	765	715	949	511	730	736.42	0.06	0	-1574	823	776	738	691	653	757	672	80	219	500	510	1	1	15923057	118	-3.16	0.13	12	0.56	-234.00	5737.00	1829	20240102	-59.60	700	20241209	5.57	1829	-59.60	20240102	700	5.57	20241209	1829	-59.60	20240102	700	5.57	20241209	0.34	N	106240	500	79 억	9443	N	N	N	N
115	20241210	150744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	741	11	2	1.51	61009060	82869	40.36	730	765	715	949	511	730	736.21	0.06	0	-1584	823	776	738	691	653	757	672	80	219	500	510	1	1	15923057	118	-3.17	0.13	12	0.52	-234.00	5737.00	1829	20240102	-59.49	700	20241209	5.86	1829	-59.49	20240102	700	5.86	20241209	1829	-59.49	20240102	700	5.86	20241209	0.34	N	106240	500	79 억	9443	N	N	N	N
116	20241210	140745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	750	20	2	2.74	58149813	78988	38.47	730	765	715	949	511	730	736.19	0.06	0	-2316	823	776	738	691	653	757	672	80	219	500	510	1	1	15923057	119	-3.21	0.13	12	0.50	-234.00	5737.00	1829	20240102	-58.99	700	20241209	7.14	1829	-58.99	20240102	700	7.14	20241209	1829	-58.99	20240102	700	7.14	20241209	0.34	N	106240	500	79 억	9443	N	N	N	N
117	20241210	130744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	736	6	2	0.82	57116933	77596	37.79	730	765	715	949	511	730	736.08	0.06	0	-2365	823	776	738	691	653	757	672	80	219	500	510	1	1	15923057	117	-3.15	0.13	12	0.49	-234.00	5737.00	1829	20240102	-59.76	700	20241209	5.14	1829	-59.76	20240102	700	5.14	20241209	1829	-59.76	20240102	700	5.14	20241209	0.34	N	106240	500	79 억	9443	N	N	N	N
118	20241210	120744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	762	32	2	4.38	47462045	64477	31.40	730	765	715	949	511	730	736.11	0.06	0	-2697	823	776	738	691	653	757	672	80	219	500	510	1	1	15923057	121	-3.26	0.13	12	0.40	-234.00	5737.00	1829	20240102	-58.34	700	20241209	8.86	1829	-58.34	20240102	700	8.86	20241209	1829	-58.34	20240102	700	8.86	20241209	0.34	N	106240	500	79 억	9443	N	N	N	N
119	20241210	110743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	750	20	2	2.74	44186317	60163	29.30	730	765	715	949	511	730	734.44	0.06	0	-2340	823	776	738	691	653	757	672	80	219	500	510	1	1	15923057	119	-3.21	0.13	12	0.38	-234.00	5737.00	1829	20240102	-58.99	700	20241209	7.14	1829	-58.99	20240102	700	7.14	20241209	1829	-58.99	20240102	700	7.14	20241209	0.34	N	106240	500	79 억	9443	N	N	N	N
120	20241210	100744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	765	35	2	4.79	42503861	57908	28.20	730	765	715	949	511	730	733.99	0.06	0	-2392	823	776	738	691	653	757	672	80	219	500	510	1	1	15923057	122	-3.27	0.13	12	0.36	-234.00	5737.00	1829	20240102	-58.17	700	20241209	9.29	1829	-58.17	20240102	700	9.29	20241209	1829	-58.17	20240102	700	9.29	20241209	0.34	N	106240	500	79 억	9443	N	N	N	N
121	20241210	090749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	734	4	2	0.55	17967325	24669	12.02	730	748	715	949	511	730	728.34	0.06	0	354	823	776	738	691	653	757	672	80	219	500	510	1	1	15923057	117	-3.14	0.13	12	0.15	-234.00	5737.00	1829	20240102	-59.87	700	20241209	4.86	1829	-59.87	20240102	700	4.86	20241209	1829	-59.87	20240102	700	4.86	20241209	0.34	N	106240	500	79 억	9443	N	N	N	N
122	20241209	160741	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	730	-42	5	-5.44	151276695	204310	377.82	771	785	700	1003	541	772	740.43	0.06	0	-80	830	801	778	749	726	789	737	80	231	500	540	1	1	15923057	116	-3.12	0.13	12	1.28	-234.00	5737.00	1829	20240102	-60.09	700	20241209	4.29	1829	-60.09	20240102	700	4.29	20241209	1829	-60.09	20240102	700	4.29	20241209	0.35	N	106240	500	79 억	9510	N	N	N	N
123	20241209	150741	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	723	-49	5	-6.35	141241431	190438	352.17	771	785	700	1003	541	772	741.67	0.06	0	1182	830	801	778	749	726	789	737	80	231	500	540	1	1	15923057	115	-3.09	0.13	12	1.20	-234.00	5737.00	1829	20240102	-60.47	700	20241209	3.29	1829	-60.47	20240102	700	3.29	20241209	1829	-60.47	20240102	700	3.29	20241209	0.35	N	106240	500	79 억	9510	N	N	N	N
124	20241209	140743	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	726	-46	5	-5.96	116734493	156715	289.81	771	785	700	1003	541	772	744.88	0.06	0	680	830	801	778	749	726	789	737	80	231	500	540	1	1	15923057	116	-3.10	0.13	12	0.98	-234.00	5737.00	1829	20240102	-60.31	700	20241209	3.71	1829	-60.31	20240102	700	3.71	20241209	1829	-60.31	20240102	700	3.71	20241209	0.35	N	106240	500	79 억	9510	N	N	N	N
125	20241209	130745	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	728	-44	5	-5.70	111431833	149452	276.37	771	785	700	1003	541	772	745.60	0.06	0	164	830	801	778	749	726	789	737	80	231	500	540	1	1	15923057	116	-3.11	0.13	12	0.94	-234.00	5737.00	1829	20240102	-60.20	700	20241209	4.00	1829	-60.20	20240102	700	4.00	20241209	1829	-60.20	20240102	700	4.00	20241209	0.35	N	106240	500	79 억	9510	N	N	N	N
126	20241209	120741	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	735	-37	5	-4.79	109766733	147154	272.12	771	785	700	1003	541	772	745.93	0.06	0	313	830	801	778	749	726	789	737	80	231	500	540	1	1	15923057	117	-3.14	0.13	12	0.92	-234.00	5737.00	1829	20240102	-59.81	700	20241209	5.00	1829	-59.81	20240102	700	5.00	20241209	1829	-59.81	20240102	700	5.00	20241209	0.35	N	106240	500	79 억	9510	N	N	N	N
127	20241209	110742	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	734	-38	5	-4.92	104403493	139758	258.45	771	785	700	1003	541	772	747.03	0.06	0	174	830	801	778	749	726	789	737	80	231	500	540	1	1	15923057	117	-3.14	0.13	12	0.88	-234.00	5737.00	1829	20240102	-59.87	700	20241209	4.86	1829	-59.87	20240102	700	4.86	20241209	1829	-59.87	20240102	700	4.86	20241209	0.35	N	106240	500	79 억	9510	N	N	N	N
128	20241209	100741	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	743	-29	5	-3.76	101259147	135508	250.59	771	785	700	1003	541	772	747.26	0.06	0	579	830	801	778	749	726	789	737	80	231	500	540	1	1	15923057	118	-3.18	0.13	12	0.85	-234.00	5737.00	1829	20240102	-59.38	700	20241209	6.14	1829	-59.38	20240102	700	6.14	20241209	1829	-59.38	20240102	700	6.14	20241209	0.35	N	106240	500	79 억	9510	N	N	N	N
129	20241209	090737	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	725	-47	5	-6.09	24643584	34012	62.90	771	772	700	1003	541	772	724.56	0.06	0	660	830	801	778	749	726	789	737	80	231	500	540	1	1	15923057	115	-3.10	0.13	12	0.21	-234.00	5737.00	1829	20240102	-60.36	700	20241209	3.57	1829	-60.36	20240102	700	3.57	20241209	1829	-60.36	20240102	700	3.57	20241209	0.35	N	106240	500	79 억	9510	N	N	N	N
130	20241206	160735	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	772	-39	5	-4.81	42438355	54076	169.53	795	807	755	1054	568	811	784.79	0.06	0	484	819	814	807	802	795	811	799	80	243	500	560	1	1	15923057	123	-3.30	0.13	12	0.34	-234.00	5737.00	1829	20240102	-57.79	755	20241206	2.25	1829	-57.79	20240102	755	2.25	20241206	1829	-57.79	20240102	755	2.25	20241206	0.35	N	106240	500	79 억	9066	N	N	N	N
131	20241206	150739	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	786	-25	5	-3.08	32486445	41337	129.59	795	807	755	1054	568	811	785.89	0.06	0	-107	819	814	807	802	795	811	799	80	243	500	560	1	1	15923057	125	-3.36	0.14	12	0.26	-234.00	5737.00	1829	20240102	-57.03	755	20241206	4.11	1829	-57.03	20240102	755	4.11	20241206	1829	-57.03	20240102	755	4.11	20241206	0.35	N	106240	500	79 억	9066	N	N	N	N
132	20241206	140737	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	786	-25	5	-3.08	28026618	35742	112.05	795	805	755	1054	568	811	784.14	0.06	0	-130	819	814	807	802	795	811	799	80	243	500	560	1	1	15923057	125	-3.36	0.14	12	0.22	-234.00	5737.00	1829	20240102	-57.03	755	20241206	4.11	1829	-57.03	20240102	755	4.11	20241206	1829	-57.03	20240102	755	4.11	20241206	0.35	N	106240	500	79 억	9066	N	N	N	N
133	20241206	130737	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	783	-28	5	-3.45	24530020	31230	97.91	795	805	755	1054	568	811	785.46	0.06	0	75	819	814	807	802	795	811	799	80	243	500	560	1	1	15923057	125	-3.35	0.14	12	0.20	-234.00	5737.00	1829	20240102	-57.19	755	20241206	3.71	1829	-57.19	20240102	755	3.71	20241206	1829	-57.19	20240102	755	3.71	20241206	0.35	N	106240	500	79 억	9066	N	N	N	N
134	20241206	120734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	800	-11	5	-1.36	11640434	14666	45.98	795	805	790	1054	568	811	793.70	0.06	0	146	819	814	807	802	795	811	799	80	243	500	560	1	1	15923057	127	-3.42	0.14	12	0.09	-234.00	5737.00	1829	20240102	-56.26	764	20241203	4.71	1829	-56.26	20240102	764	4.71	20241203	1829	-56.26	20240102	764	4.71	20241203	0.35	N	106240	500	79 억	9066	N	N	N	N
135	20241206	110732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	790	-21	5	-2.59	10277705	12946	40.59	795	805	790	1054	568	811	793.89	0.06	0	371	819	814	807	802	795	811	799	80	243	500	560	1	1	15923057	126	-3.38	0.14	12	0.08	-234.00	5737.00	1829	20240102	-56.81	764	20241203	3.40	1829	-56.81	20240102	764	3.40	20241203	1829	-56.81	20240102	764	3.40	20241203	0.35	N	106240	500	79 억	9066	N	N	N	N
136	20241206	100731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	800	-11	5	-1.36	3460841	4351	13.64	795	805	792	1054	568	811	795.41	0.06	0	190	819	814	807	802	795	811	799	80	243	500	560	1	1	15923057	127	-3.42	0.14	12	0.03	-234.00	5737.00	1829	20240102	-56.26	764	20241203	4.71	1829	-56.26	20240102	764	4.71	20241203	1829	-56.26	20240102	764	4.71	20241203	0.35	N	106240	500	79 억	9066	N	N	N	N
137	20241206	090737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	805	-6	5	-0.74	768252	965	3.03	795	805	792	1054	568	811	796.12	0.06	0	267	819	814	807	802	795	811	799	80	243	500	560	1	1	15923057	128	-3.44	0.14	12	0.01	-234.00	5737.00	1829	20240102	-55.99	764	20241203	5.37	1829	-55.99	20240102	764	5.37	20241203	1829	-55.99	20240102	764	5.37	20241203	0.35	N	106240	500	79 억	9066	N	N	N	N
138	20241205	160723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	811	-1	5	-0.12	25762966	31898	61.65	812	812	800	1055	569	812	807.67	0.08	0	-4466	861	836	818	793	775	827	784	80	243	500	560	1	1	15923057	129	-3.47	0.14	12	0.20	-234.00	5737.00	1829	20240102	-55.66	764	20241203	6.15	1829	-55.66	20240102	764	6.15	20241203	1829	-55.66	20240102	764	6.15	20241203	0.35	N	106240	500	79 억	13050	N	N	N	N
139	20241205	150728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	801	-11	5	-1.35	21049863	26071	50.39	812	812	800	1055	569	812	807.41	0.08	0	-1307	861	836	818	793	775	827	784	80	243	500	560	1	1	15923057	128	-3.42	0.14	12	0.16	-234.00	5737.00	1829	20240102	-56.21	764	20241203	4.84	1829	-56.21	20240102	764	4.84	20241203	1829	-56.21	20240102	764	4.84	20241203	0.35	N	106240	500	79 억	13050	N	N	N	N
140	20241205	140715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	801	-11	5	-1.35	20355024	25204	48.71	812	812	800	1055	569	812	807.61	0.08	0	-1172	861	836	818	793	775	827	784	80	243	500	560	1	1	15923057	128	-3.42	0.14	12	0.16	-234.00	5737.00	1829	20240102	-56.21	764	20241203	4.84	1829	-56.21	20240102	764	4.84	20241203	1829	-56.21	20240102	764	4.84	20241203	0.35	N	106240	500	79 억	13050	N	N	N	N
141	20241205	130724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	803	-9	5	-1.11	17059442	21096	40.77	812	812	800	1055	569	812	808.66	0.08	0	-601	861	836	818	793	775	827	784	80	243	500	560	1	1	15923057	128	-3.43	0.14	12	0.13	-234.00	5737.00	1829	20240102	-56.10	764	20241203	5.10	1829	-56.10	20240102	764	5.10	20241203	1829	-56.10	20240102	764	5.10	20241203	0.35	N	106240	500	79 억	13050	N	N	N	N
142	20241205	120724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	811	-1	5	-0.12	16402680	20279	39.19	812	812	800	1055	569	812	808.85	0.08	0	-517	861	836	818	793	775	827	784	80	243	500	560	1	1	15923057	129	-3.47	0.14	12	0.13	-234.00	5737.00	1829	20240102	-55.66	764	20241203	6.15	1829	-55.66	20240102	764	6.15	20241203	1829	-55.66	20240102	764	6.15	20241203	0.35	N	106240	500	79 억	13050	N	N	N	N
143	20241205	110723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	806	-6	5	-0.74	9717543	11984	23.16	812	812	800	1055	569	812	810.88	0.08	0	-508	861	836	818	793	775	827	784	80	243	500	560	1	1	15923057	128	-3.44	0.14	12	0.08	-234.00	5737.00	1829	20240102	-55.93	764	20241203	5.50	1829	-55.93	20240102	764	5.50	20241203	1829	-55.93	20240102	764	5.50	20241203	0.35	N	106240	500	79 억	13050	N	N	N	N
144	20241205	100720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	808	-4	5	-0.49	8973672	11059	21.37	812	812	802	1055	569	812	811.44	0.08	0	-488	861	836	818	793	775	827	784	80	243	500	560	1	1	15923057	129	-3.45	0.14	12	0.07	-234.00	5737.00	1829	20240102	-55.82	764	20241203	5.76	1829	-55.82	20240102	764	5.76	20241203	1829	-55.82	20240102	764	5.76	20241203	0.35	N	106240	500	79 억	13050	N	N	N	N
145	20241205	090725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	812	0	3	0.00	8183336	10078	19.48	812	812	812	1055	569	812	812.00	0.08	0	-390	861	836	818	793	775	827	784	80	243	500	560	1	1	15923057	129	-3.47	0.14	12	0.06	-234.00	5737.00	1829	20240102	-55.60	764	20241203	6.28	1829	-55.60	20240102	764	6.28	20241203	1829	-55.60	20240102	764	6.28	20241203	0.35	N	106240	500	79 억	13050	N	N	N	N
146	20241204	160712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	812	-31	5	-3.68	42580512	51739	21.55	843	843	800	1095	591	843	822.99	0.10	0	-3380	957	900	832	775	707	866	741	80	252	500	590	1	1	15923057	129	-3.47	0.14	12	0.32	-234.00	5737.00	1829	20240102	-55.60	764	20241203	6.28	1829	-55.60	20240102	764	6.28	20241203	1829	-55.60	20240102	764	6.28	20241203	0.35	N	106240	500	79 억	16381	N	N	N	N
147	20241204	150712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	816	-27	5	-3.20	40058215	48629	20.26	843	843	800	1095	591	843	823.75	0.10	0	-3115	957	900	832	775	707	866	741	80	252	500	590	1	1	15923057	130	-3.49	0.14	12	0.31	-234.00	5737.00	1829	20240102	-55.39	764	20241203	6.81	1829	-55.39	20240102	764	6.81	20241203	1829	-55.39	20240102	764	6.81	20241203	0.35	N	106240	500	79 억	16381	N	N	N	N
148	20241204	140711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	825	-18	5	-2.14	30738619	37139	15.47	843	843	800	1095	591	843	827.66	0.10	0	-3691	957	900	832	775	707	866	741	80	252	500	590	1	1	15923057	131	-3.53	0.14	12	0.23	-234.00	5737.00	1829	20240102	-54.89	764	20241203	7.98	1829	-54.89	20240102	764	7.98	20241203	1829	-54.89	20240102	764	7.98	20241203	0.35	N	106240	500	79 억	16381	N	N	N	N
149	20241204	130710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	820	-23	5	-2.73	30015896	36256	15.10	843	843	800	1095	591	843	827.89	0.10	0	-3689	957	900	832	775	707	866	741	80	252	500	590	1	1	15923057	131	-3.50	0.14	12	0.23	-234.00	5737.00	1829	20240102	-55.17	764	20241203	7.33	1829	-55.17	20240102	764	7.33	20241203	1829	-55.17	20240102	764	7.33	20241203	0.35	N	106240	500	79 억	16381	N	N	N	N
150	20241204	120708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	810	-33	5	-3.91	28980560	34987	14.57	843	843	800	1095	591	843	828.32	0.10	0	-3740	957	900	832	775	707	866	741	80	252	500	590	1	1	15923057	129	-3.46	0.14	12	0.22	-234.00	5737.00	1829	20240102	-55.71	764	20241203	6.02	1829	-55.71	20240102	764	6.02	20241203	1829	-55.71	20240102	764	6.02	20241203	0.35	N	106240	500	79 억	16381	N	N	N	N
151	20241204	110658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	810	-33	5	-3.91	21297041	25559	10.65	843	843	800	1095	591	843	833.25	0.10	0	-2448	957	900	832	775	707	866	741	80	252	500	590	1	1	15923057	129	-3.46	0.14	12	0.16	-234.00	5737.00	1829	20240102	-55.71	764	20241203	6.02	1829	-55.71	20240102	764	6.02	20241203	1829	-55.71	20240102	764	6.02	20241203	0.35	N	106240	500	79 억	16381	N	N	N	N
152	20241204	100700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	829	-14	5	-1.66	20675604	24796	10.33	843	843	800	1095	591	843	833.83	0.10	0	-2425	957	900	832	775	707	866	741	80	252	500	590	1	1	15923057	132	-3.54	0.14	12	0.16	-234.00	5737.00	1829	20240102	-54.67	764	20241203	8.51	1829	-54.67	20240102	764	8.51	20241203	1829	-54.67	20240102	764	8.51	20241203	0.35	N	106240	500	79 억	16381	N	N	N	N
153	20241204	090713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	838	-5	5	-0.59	15532872	18532	7.72	843	843	800	1095	591	843	838.16	0.10	0	-2544	957	900	832	775	707	866	741	80	252	500	590	1	1	15923057	133	-3.58	0.15	12	0.12	-234.00	5737.00	1829	20240102	-54.18	764	20241203	9.69	1829	-54.18	20240102	764	9.69	20241203	1829	-54.18	20240102	764	9.69	20241203	0.35	N	106240	500	79 억	16381	N	N	N	N
154	20241203	160742	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	843	-27	5	-3.10	197637916	240066	664.49	846	889	764	1131	609	870	823.26	0.03	0	11668	903	886	873	856	843	880	850	80	261	500	600	1	1	15923057	134	-3.60	0.15	12	1.51	-234.00	5737.00	1829	20240102	-53.91	764	20241203	10.34	1829	-53.91	20240102	764	10.34	20241203	1829	-53.91	20240102	764	10.34	20241203	0.35	N	106240	500	79 억	4786	N	N	N	N
155	20241203	150807	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	847	-23	5	-2.64	192900815	234461	648.97	846	889	764	1131	609	870	822.74	0.03	0	12109	903	886	873	856	843	880	850	80	261	500	600	1	1	15923057	135	-3.62	0.15	12	1.47	-234.00	5737.00	1829	20240102	-53.69	764	20241203	10.86	1829	-53.69	20240102	764	10.86	20241203	1829	-53.69	20240102	764	10.86	20241203	0.35	N	106240	500	79 억	4786	N	N	N	N
156	20241203	140757	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	840	-30	5	-3.45	190829662	231994	642.14	846	889	764	1131	609	870	822.56	0.03	0	12391	903	886	873	856	843	880	850	80	261	500	600	1	1	15923057	134	-3.59	0.15	12	1.46	-234.00	5737.00	1829	20240102	-54.07	764	20241203	9.95	1829	-54.07	20240102	764	9.95	20241203	1829	-54.07	20240102	764	9.95	20241203	0.35	N	106240	500	79 억	4786	N	N	N	N
157	20241203	130758	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	827	-43	5	-4.94	174564622	212305	587.65	846	889	764	1131	609	870	822.24	0.03	0	24093	903	886	873	856	843	880	850	80	261	500	600	1	1	15923057	132	-3.53	0.14	12	1.33	-234.00	5737.00	1829	20240102	-54.78	764	20241203	8.25	1829	-54.78	20240102	764	8.25	20241203	1829	-54.78	20240102	764	8.25	20241203	0.35	N	106240	500	79 억	4786	N	N	N	N
158	20241203	120805	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	826	-44	5	-5.06	172365548	209659	580.32	846	889	764	1131	609	870	822.12	0.03	0	23983	903	886	873	856	843	880	850	80	261	500	600	1	1	15923057	132	-3.53	0.14	12	1.32	-234.00	5737.00	1829	20240102	-54.84	764	20241203	8.12	1829	-54.84	20240102	764	8.12	20241203	1829	-54.84	20240102	764	8.12	20241203	0.35	N	106240	500	79 억	4786	N	N	N	N
159	20241203	110749	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	821	-49	5	-5.63	165211819	200964	556.26	846	889	764	1131	609	870	822.10	0.03	0	22816	903	886	873	856	843	880	850	80	261	500	600	1	1	15923057	131	-3.51	0.14	12	1.26	-234.00	5737.00	1829	20240102	-55.11	764	20241203	7.46	1829	-55.11	20240102	764	7.46	20241203	1829	-55.11	20240102	764	7.46	20241203	0.35	N	106240	500	79 억	4786	N	N	N	N
160	20241203	100737	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	812	-58	5	-6.67	141581939	172024	476.15	846	889	764	1131	609	870	823.04	0.03	0	29120	903	886	873	856	843	880	850	80	261	500	600	1	1	15923057	129	-3.47	0.14	12	1.08	-234.00	5737.00	1829	20240102	-55.60	764	20241203	6.28	1829	-55.60	20240102	764	6.28	20241203	1829	-55.60	20240102	764	6.28	20241203	0.35	N	106240	500	79 억	4786	N	N	N	N
161	20241203	090730	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	874	4	2	0.46	14342645	16521	45.73	846	874	845	1131	609	870	868.15	0.03	0	-292	903	886	873	856	843	880	850	80	261	500	600	1	1	15923057	139	-3.74	0.15	12	0.10	-234.00	5737.00	1829	20240102	-52.21	845	20241203	3.43	1829	-52.21	20240102	845	3.43	20241203	1829	-52.21	20240102	845	3.43	20241203	0.35	N	106240	500	79 억	4786	N	N	N	N
162	20241202	160719	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	870	-15	5	-1.69	31803370	36128	117.02	885	890	860	1150	620	885	880.31	0.03	0	-633	909	896	890	877	871	894	875	80	265	500	610	1	1	15923057	139	-3.72	0.15	12	0.23	-234.00	5737.00	1829	20240102	-52.43	860	20241202	1.16	1829	-52.43	20240102	860	1.16	20241202	1829	-52.43	20240102	860	1.16	20241202	0.36	N	106240	500	79 억	5465	N	N	N	N
163	20241202	150819	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	879	-6	5	-0.68	30037270	34098	110.45	885	890	860	1150	620	885	880.91	0.03	0	541	909	896	890	877	871	894	875	80	265	500	610	1	1	15923057	140	-3.76	0.15	12	0.21	-234.00	5737.00	1829	20240102	-51.94	860	20241202	2.21	1829	-51.94	20240102	860	2.21	20241202	1829	-51.94	20240102	860	2.21	20241202	0.36	N	106240	500	79 억	5465	N	N	N	N
164	20241202	140740	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	877	-8	5	-0.90	25058704	28396	91.98	885	890	860	1150	620	885	882.47	0.03	0	-709	909	896	890	877	871	894	875	80	265	500	610	1	1	15923057	140	-3.75	0.15	12	0.18	-234.00	5737.00	1829	20240102	-52.05	860	20241202	1.98	1829	-52.05	20240102	860	1.98	20241202	1829	-52.05	20240102	860	1.98	20241202	0.36	N	106240	500	79 억	5465	N	N	N	N
165	20241202	130734	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	882	-3	5	-0.34	24495497	27756	89.90	885	890	860	1150	620	885	882.53	0.03	0	-709	909	896	890	877	871	894	875	80	265	500	610	1	1	15923057	140	-3.77	0.15	12	0.17	-234.00	5737.00	1829	20240102	-51.78	860	20241202	2.56	1829	-51.78	20240102	860	2.56	20241202	1829	-51.78	20240102	860	2.56	20241202	0.36	N	106240	500	79 억	5465	N	N	N	N
166	20241202	120751	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	885	0	3	0.00	16422524	18572	60.16	885	890	860	1150	620	885	884.26	0.03	0	-707	909	896	890	877	871	894	875	80	265	500	610	1	1	15923057	141	-3.78	0.15	12	0.12	-234.00	5737.00	1829	20240102	-51.61	860	20241202	2.91	1829	-51.61	20240102	860	2.91	20241202	1829	-51.61	20240102	860	2.91	20241202	0.36	N	106240	500	79 억	5465	N	N	N	N
167	20241202	110709	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	886	1	2	0.11	15773021	17837	57.78	885	890	860	1150	620	885	884.29	0.03	0	-708	909	896	890	877	871	894	875	80	265	500	610	1	1	15923057	141	-3.79	0.15	12	0.11	-234.00	5737.00	1829	20240102	-51.56	860	20241202	3.02	1829	-51.56	20240102	860	3.02	20241202	1829	-51.56	20240102	860	3.02	20241202	0.36	N	106240	500	79 억	5465	N	N	N	N
168	20241202	100712	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	887	2	2	0.23	12031140	13615	44.10	885	890	860	1150	620	885	883.67	0.03	0	-321	909	896	890	877	871	894	875	80	265	500	610	1	1	15923057	141	-3.79	0.15	12	0.09	-234.00	5737.00	1829	20240102	-51.50	860	20241202	3.14	1829	-51.50	20240102	860	3.14	20241202	1829	-51.50	20240102	860	3.14	20241202	0.36	N	106240	500	79 억	5465	N	N	N	N
169	20241202	090711	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	883	-2	5	-0.23	8319170	9425	30.53	885	885	860	1150	620	885	882.67	0.03	0	-330	909	896	890	877	871	894	875	80	265	500	610	1	1	15923057	141	-3.77	0.15	12	0.06	-234.00	5737.00	1829	20240102	-51.72	860	20241202	2.67	1829	-51.72	20240102	860	2.67	20241202	1829	-51.72	20240102	860	2.67	20241202	0.36	N	106240	500	79 억	5465	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History