KissMeData/095910/price/prices-20241201.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

ened 61b7199ccb Add accumulated files

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

71 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	marketWarningCode	shortOverheated
2	20241231	160803	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1430	-31	5	-2.12	27966054	19429	34.79	1447	1458	1400	1899	1023	1461	1439.39	0.34	1794	1749	1541	1500	1454	1413	1367	1521	1434	98	438	500	1050	1	1	19504503	279	-5.20	0.41	12	0.10	-275.00	3508.00	2500	20240523	-42.80	1066	20241209	34.15	2500	-42.80	20240523	1066	34.15	20241209	2500	-42.80	20240523	1066	34.15	20241209	0.14	N	095910	500	97 억	66417	N	N	N	00	N
3	20241231	150756	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1430	-31	5	-2.12	27966054	19429	34.79	1447	1458	1400	1899	1023	1461	1439.39	0.34	1794	1749	1541	1500	1454	1413	1367	1521	1434	98	438	500	1050	1	1	19504503	279	-5.20	0.41	12	0.10	-275.00	3508.00	2500	20240523	-42.80	1066	20241209	34.15	2500	-42.80	20240523	1066	34.15	20241209	2500	-42.80	20240523	1066	34.15	20241209	0.14	N	095910	500	97 억	66417	N	N	N	00	N
4	20241231	140801	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1430	-31	5	-2.12	27966054	19429	34.79	1447	1458	1400	1899	1023	1461	1439.39	0.34	1794	1749	1541	1500	1454	1413	1367	1521	1434	98	438	500	1050	1	1	19504503	279	-5.20	0.41	12	0.10	-275.00	3508.00	2500	20240523	-42.80	1066	20241209	34.15	2500	-42.80	20240523	1066	34.15	20241209	2500	-42.80	20240523	1066	34.15	20241209	0.14	N	095910	500	97 억	66417	N	N	N	00	N
5	20241231	130803	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1430	-31	5	-2.12	27966054	19429	34.79	1447	1458	1400	1899	1023	1461	1439.39	0.34	1794	1749	1541	1500	1454	1413	1367	1521	1434	98	438	500	1050	1	1	19504503	279	-5.20	0.41	12	0.10	-275.00	3508.00	2500	20240523	-42.80	1066	20241209	34.15	2500	-42.80	20240523	1066	34.15	20241209	2500	-42.80	20240523	1066	34.15	20241209	0.14	N	095910	500	97 억	66417	N	N	N	00	N
6	20241231	120802	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1430	-31	5	-2.12	27966054	19429	34.79	1447	1458	1400	1899	1023	1461	1439.39	0.34	1794	1749	1541	1500	1454	1413	1367	1521	1434	98	438	500	1050	1	1	19504503	279	-5.20	0.41	12	0.10	-275.00	3508.00	2500	20240523	-42.80	1066	20241209	34.15	2500	-42.80	20240523	1066	34.15	20241209	2500	-42.80	20240523	1066	34.15	20241209	0.14	N	095910	500	97 억	66417	N	N	N	00	N
7	20241231	110801	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1430	-31	5	-2.12	27966054	19429	34.79	1447	1458	1400	1899	1023	1461	1439.39	0.34	1794	1749	1541	1500	1454	1413	1367	1521	1434	98	438	500	1050	1	1	19504503	279	-5.20	0.41	12	0.10	-275.00	3508.00	2500	20240523	-42.80	1066	20241209	34.15	2500	-42.80	20240523	1066	34.15	20241209	2500	-42.80	20240523	1066	34.15	20241209	0.14	N	095910	500	97 억	66417	N	N	N	00	N
8	20241231	100756	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1430	-31	5	-2.12	27966054	19429	34.79	1447	1458	1400	1899	1023	1461	1439.39	0.34	1794	1749	1541	1500	1454	1413	1367	1521	1434	98	438	500	1050	1	1	19504503	279	-5.20	0.41	12	0.10	-275.00	3508.00	2500	20240523	-42.80	1066	20241209	34.15	2500	-42.80	20240523	1066	34.15	20241209	2500	-42.80	20240523	1066	34.15	20241209	0.14	N	095910	500	97 억	66417	N	N	N	00	N
9	20241231	090804	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1430	-31	5	-2.12	27966054	19429	34.79	1447	1458	1400	1899	1023	1461	1439.39	0.34	1794	1749	1541	1500	1454	1413	1367	1521	1434	98	438	500	1050	1	1	19504503	279	-5.20	0.41	12	0.10	-275.00	3508.00	2500	20240523	-42.80	1066	20241209	34.15	2500	-42.80	20240523	1066	34.15	20241209	2500	-42.80	20240523	1066	34.15	20241209	0.14	N	095910	500	97 억	66417	N	N	N	00	N
10	20241230	160758	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1430	-31	5	-2.12	27964535	19428	34.78	1447	1458	1400	1899	1023	1461	1439.39	0.33	0	1749	1541	1500	1454	1413	1367	1521	1434	98	438	500	1050	1	1	19504503	279	-5.20	0.41	12	0.10	-275.00	3508.00	2500	20240523	-42.80	1066	20241209	34.15	2500	-42.80	20240523	1066	34.15	20241209	2500	-42.80	20240523	1066	34.15	20241209	0.14	N	095910	500	97 억	64623	N	N	N	00	N
11	20241230	150801	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1429	-32	5	-2.19	25939974	18013	32.25	1447	1458	1400	1899	1023	1461	1440.07	0.33	0	1853	1541	1500	1454	1413	1367	1521	1434	98	438	500	1050	1	1	19504503	279	-5.20	0.41	12	0.09	-275.00	3508.00	2500	20240523	-42.84	1066	20241209	34.05	2500	-42.84	20240523	1066	34.05	20241209	2500	-42.84	20240523	1066	34.05	20241209	0.14	N	095910	500	97 억	64623	N	N	N	00	N
12	20241230	140801	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1439	-22	5	-1.51	20016116	13884	24.86	1447	1458	1400	1899	1023	1461	1441.67	0.33	0	1667	1541	1500	1454	1413	1367	1521	1434	98	438	500	1050	1	1	19504503	281	-5.23	0.41	12	0.07	-275.00	3508.00	2500	20240523	-42.44	1066	20241209	34.99	2500	-42.44	20240523	1066	34.99	20241209	2500	-42.44	20240523	1066	34.99	20241209	0.14	N	095910	500	97 억	64623	N	N	N	00	N
13	20241230	130800	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1438	-23	5	-1.57	19761602	13707	24.54	1447	1458	1400	1899	1023	1461	1441.72	0.33	0	1667	1541	1500	1454	1413	1367	1521	1434	98	438	500	1050	1	1	19504503	280	-5.23	0.41	12	0.07	-275.00	3508.00	2500	20240523	-42.48	1066	20241209	34.90	2500	-42.48	20240523	1066	34.90	20241209	2500	-42.48	20240523	1066	34.90	20241209	0.14	N	095910	500	97 억	64623	N	N	N	00	N
14	20241230	120758	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1442	-19	5	-1.30	18129182	12571	22.51	1447	1458	1400	1899	1023	1461	1442.14	0.33	0	1751	1541	1500	1454	1413	1367	1521	1434	98	438	500	1050	1	1	19504503	281	-5.24	0.41	12	0.06	-275.00	3508.00	2500	20240523	-42.32	1066	20241209	35.27	2500	-42.32	20240523	1066	35.27	20241209	2500	-42.32	20240523	1066	35.27	20241209	0.14	N	095910	500	97 억	64623	N	N	N	00	N
15	20241230	110759	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1443	-18	5	-1.23	14554506	10085	18.06	1447	1458	1400	1899	1023	1461	1443.18	0.33	0	1904	1541	1500	1454	1413	1367	1521	1434	98	438	500	1050	1	1	19504503	281	-5.25	0.41	12	0.05	-275.00	3508.00	2500	20240523	-42.28	1066	20241209	35.37	2500	-42.28	20240523	1066	35.37	20241209	2500	-42.28	20240523	1066	35.37	20241209	0.14	N	095910	500	97 억	64623	N	N	N	00	N
16	20241230	100759	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1444	-17	5	-1.16	14071396	9750	17.46	1447	1458	1400	1899	1023	1461	1443.22	0.33	0	2123	1541	1500	1454	1413	1367	1521	1434	98	438	500	1050	1	1	19504503	282	-5.25	0.41	12	0.05	-275.00	3508.00	2500	20240523	-42.24	1066	20241209	35.46	2500	-42.24	20240523	1066	35.46	20241209	2500	-42.24	20240523	1066	35.46	20241209	0.14	N	095910	500	97 억	64623	N	N	N	00	N
17	20241230	090801	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1444	-17	5	-1.16	13216123	9154	16.39	1447	1458	1400	1899	1023	1461	1443.75	0.33	0	2212	1541	1500	1454	1413	1367	1521	1434	98	438	500	1050	1	1	19504503	282	-5.25	0.41	12	0.05	-275.00	3508.00	2500	20240523	-42.24	1066	20241209	35.46	2500	-42.24	20240523	1066	35.46	20241209	2500	-42.24	20240523	1066	35.46	20241209	0.14	N	095910	500	97 억	64623	N	N	N	00	N
18	20241227	160756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1461	-33	5	-2.21	80189046	55706	343.40	1434	1495	1408	1942	1046	1494	1439.50	0.30	0	5533	1574	1534	1478	1438	1382	1506	1410	98	448	500	1070	1	1	19504503	285	-5.31	0.42	12	0.29	-275.00	3508.00	2500	20240523	-41.56	1066	20241209	37.05	2500	-41.56	20240523	1066	37.05	20241209	2500	-41.56	20240523	1066	37.05	20241209	0.12	N	095910	500	97 억	59039	N	N	N	00	N
19	20241227	150756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1447	-47	5	-3.15	78506823	54550	336.27	1434	1495	1408	1942	1046	1494	1439.17	0.30	0	6134	1574	1534	1478	1438	1382	1506	1410	98	448	500	1070	1	1	19504503	282	-5.26	0.41	12	0.28	-275.00	3508.00	2500	20240523	-42.12	1066	20241209	35.74	2500	-42.12	20240523	1066	35.74	20241209	2500	-42.12	20240523	1066	35.74	20241209	0.12	N	095910	500	97 억	59039	N	N	N	00	N
20	20241227	140757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1420	-74	5	-4.95	66778469	46357	285.77	1434	1495	1408	1942	1046	1494	1440.53	0.30	0	6431	1574	1534	1478	1438	1382	1506	1410	98	448	500	1070	1	1	19504503	277	-5.16	0.40	12	0.24	-275.00	3508.00	2500	20240523	-43.20	1066	20241209	33.21	2500	-43.20	20240523	1066	33.21	20241209	2500	-43.20	20240523	1066	33.21	20241209	0.12	N	095910	500	97 억	59039	N	N	N	00	N
21	20241227	130757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1419	-75	5	-5.02	42942383	29515	181.94	1434	1495	1415	1942	1046	1494	1454.93	0.30	0	4069	1574	1534	1478	1438	1382	1506	1410	98	448	500	1070	1	1	19504503	277	-5.16	0.40	12	0.15	-275.00	3508.00	2500	20240523	-43.24	1066	20241209	33.11	2500	-43.24	20240523	1066	33.11	20241209	2500	-43.24	20240523	1066	33.11	20241209	0.12	N	095910	500	97 억	59039	N	N	N	00	N
22	20241227	120758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1436	-58	5	-3.88	29577761	20150	124.21	1434	1495	1422	1942	1046	1494	1467.88	0.30	0	-117	1574	1534	1478	1438	1382	1506	1410	98	448	500	1070	1	1	19504503	280	-5.22	0.41	12	0.10	-275.00	3508.00	2500	20240523	-42.56	1066	20241209	34.71	2500	-42.56	20240523	1066	34.71	20241209	2500	-42.56	20240523	1066	34.71	20241209	0.12	N	095910	500	97 억	59039	N	N	N	00	N
23	20241227	110755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1468	-26	5	-1.74	25821626	17544	108.15	1434	1495	1434	1942	1046	1494	1471.82	0.30	0	-129	1574	1534	1478	1438	1382	1506	1410	98	448	500	1070	1	1	19504503	286	-5.34	0.42	12	0.09	-275.00	3508.00	2500	20240523	-41.28	1066	20241209	37.71	2500	-41.28	20240523	1066	37.71	20241209	2500	-41.28	20240523	1066	37.71	20241209	0.12	N	095910	500	97 억	59039	N	N	N	00	N
24	20241227	100754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1480	-14	5	-0.94	23789112	16165	99.65	1434	1495	1434	1942	1046	1494	1471.64	0.30	0	52	1574	1534	1478	1438	1382	1506	1410	98	448	500	1070	1	1	19504503	289	-5.38	0.42	12	0.08	-275.00	3508.00	2500	20240523	-40.80	1066	20241209	38.84	2500	-40.80	20240523	1066	38.84	20241209	2500	-40.80	20240523	1066	38.84	20241209	0.12	N	095910	500	97 억	59039	N	N	N	00	N
25	20241227	090759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1493	-1	5	-0.07	560724	382	2.35	1434	1494	1434	1942	1046	1494	1467.86	0.30	0	-60	1574	1534	1478	1438	1382	1506	1410	98	448	500	1070	1	1	19504503	291	-5.43	0.43	12	0.00	-275.00	3508.00	2500	20240523	-40.28	1066	20241209	40.06	2500	-40.28	20240523	1066	40.06	20241209	2500	-40.28	20240523	1066	40.06	20241209	0.12	N	095910	500	97 억	59039	N	N	N	00	N
26	20241226	160752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1494	-4	5	-0.27	24161922	16222	67.09	1505	1518	1422	1947	1049	1498	1489.45	0.31	0	-1396	1575	1536	1508	1469	1441	1522	1455	98	449	500	1070	1	1	19504503	291	-5.43	0.43	12	0.08	-275.00	3508.00	2500	20240523	-40.24	1066	20241209	40.15	2500	-40.24	20240523	1066	40.15	20241209	2500	-40.24	20240523	1066	40.15	20241209	0.12	N	095910	500	97 억	60435	N	N	N	00	N
27	20241226	150749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1490	-8	5	-0.53	21613840	14516	60.03	1505	1518	1422	1947	1049	1498	1488.97	0.31	0	-1269	1575	1536	1508	1469	1441	1522	1455	98	449	500	1070	1	1	19504503	291	-5.42	0.42	12	0.07	-275.00	3508.00	2500	20240523	-40.40	1066	20241209	39.77	2500	-40.40	20240523	1066	39.77	20241209	2500	-40.40	20240523	1066	39.77	20241209	0.12	N	095910	500	97 억	60435	N	N	N	00	N
28	20241226	140748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1495	-3	5	-0.20	16827559	11300	46.73	1505	1518	1422	1947	1049	1498	1489.16	0.31	0	-1238	1575	1536	1508	1469	1441	1522	1455	98	449	500	1070	1	1	19504503	292	-5.44	0.43	12	0.06	-275.00	3508.00	2500	20240523	-40.20	1066	20241209	40.24	2500	-40.20	20240523	1066	40.24	20241209	2500	-40.20	20240523	1066	40.24	20241209	0.12	N	095910	500	97 억	60435	N	N	N	00	N
29	20241226	130750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1497	-1	5	-0.07	16462459	11056	45.72	1505	1518	1422	1947	1049	1498	1489.01	0.31	0	-1238	1575	1536	1508	1469	1441	1522	1455	98	449	500	1070	1	1	19504503	292	-5.44	0.43	12	0.06	-275.00	3508.00	2500	20240523	-40.12	1066	20241209	40.43	2500	-40.12	20240523	1066	40.43	20241209	2500	-40.12	20240523	1066	40.43	20241209	0.12	N	095910	500	97 억	60435	N	N	N	00	N
30	20241226	120747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1496	-2	5	-0.13	12343270	8302	34.33	1505	1518	1422	1947	1049	1498	1486.78	0.31	0	-1141	1575	1536	1508	1469	1441	1522	1455	98	449	500	1070	1	1	19504503	292	-5.44	0.43	12	0.04	-275.00	3508.00	2500	20240523	-40.16	1066	20241209	40.34	2500	-40.16	20240523	1066	40.34	20241209	2500	-40.16	20240523	1066	40.34	20241209	0.12	N	095910	500	97 억	60435	N	N	N	00	N
31	20241226	110748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1498	0	3	0.00	6803128	4587	18.97	1505	1518	1422	1947	1049	1498	1483.13	0.31	0	-1120	1575	1536	1508	1469	1441	1522	1455	98	449	500	1070	1	1	19504503	292	-5.45	0.43	12	0.02	-275.00	3508.00	2500	20240523	-40.08	1066	20241209	40.53	2500	-40.08	20240523	1066	40.53	20241209	2500	-40.08	20240523	1066	40.53	20241209	0.12	N	095910	500	97 억	60435	N	N	N	00	N
32	20241226	100749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1498	0	3	0.00	5296088	3578	14.80	1505	1518	1422	1947	1049	1498	1480.18	0.31	0	-916	1575	1536	1508	1469	1441	1522	1455	98	449	500	1070	1	1	19504503	292	-5.45	0.43	12	0.02	-275.00	3508.00	2500	20240523	-40.08	1066	20241209	40.53	2500	-40.08	20240523	1066	40.53	20241209	2500	-40.08	20240523	1066	40.53	20241209	0.12	N	095910	500	97 억	60435	N	N	N	00	N
33	20241226	090751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1518	20	2	1.34	45154	30	0.12	1505	1518	1503	1947	1049	1498	1505.13	0.31	0	-1	1575	1536	1508	1469	1441	1522	1455	98	449	500	1070	1	1	19504503	296	-5.52	0.43	12	0.00	-275.00	3508.00	2500	20240523	-39.28	1066	20241209	42.40	2500	-39.28	20240523	1066	42.40	20241209	2500	-39.28	20240523	1066	42.40	20241209	0.12	N	095910	500	97 억	60435	N	N	N	00	N
34	20241224	160750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1498	-7	5	-0.47	36171917	24160	28.33	1547	1547	1480	1956	1054	1505	1497.18	0.34	0	-5315	1543	1523	1499	1479	1455	1512	1468	98	451	500	1080	1	1	19504503	292	-5.45	0.43	12	0.12	-275.00	3508.00	2500	20240523	-40.08	1066	20241209	40.53	2500	-40.08	20240523	1066	40.53	20241209	2500	-40.08	20240523	1066	40.53	20241209	0.13	N	095910	500	97 억	65750	N	N	N	00	N
35	20241224	150749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1491	-14	5	-0.93	31293044	20901	24.51	1547	1547	1480	1956	1054	1505	1497.20	0.34	0	-5200	1543	1523	1499	1479	1455	1512	1468	98	451	500	1080	1	1	19504503	291	-5.42	0.43	12	0.11	-275.00	3508.00	2500	20240523	-40.36	1066	20241209	39.87	2500	-40.36	20240523	1066	39.87	20241209	2500	-40.36	20240523	1066	39.87	20241209	0.13	N	095910	500	97 억	65750	N	N	N	00	N
36	20241224	140747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1496	-9	5	-0.60	21425954	14274	16.74	1547	1547	1487	1956	1054	1505	1501.05	0.34	0	-4461	1543	1523	1499	1479	1455	1512	1468	98	451	500	1080	1	1	19504503	292	-5.44	0.43	12	0.07	-275.00	3508.00	2500	20240523	-40.16	1066	20241209	40.34	2500	-40.16	20240523	1066	40.34	20241209	2500	-40.16	20240523	1066	40.34	20241209	0.13	N	095910	500	97 억	65750	N	N	N	00	N
37	20241224	130749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1499	-6	5	-0.40	12135763	8042	9.43	1547	1547	1487	1956	1054	1505	1509.05	0.34	0	-4017	1543	1523	1499	1479	1455	1512	1468	98	451	500	1080	1	1	19504503	292	-5.45	0.43	12	0.04	-275.00	3508.00	2500	20240523	-40.04	1066	20241209	40.62	2500	-40.04	20240523	1066	40.62	20241209	2500	-40.04	20240523	1066	40.62	20241209	0.13	N	095910	500	97 억	65750	N	N	N	00	N
38	20241224	120748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1499	-6	5	-0.40	10342559	6845	8.03	1547	1547	1487	1956	1054	1505	1510.97	0.34	0	-3700	1543	1523	1499	1479	1455	1512	1468	98	451	500	1080	1	1	19504503	292	-5.45	0.43	12	0.04	-275.00	3508.00	2500	20240523	-40.04	1066	20241209	40.62	2500	-40.04	20240523	1066	40.62	20241209	2500	-40.04	20240523	1066	40.62	20241209	0.13	N	095910	500	97 억	65750	N	N	N	00	N
39	20241224	110750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1499	-6	5	-0.40	9371081	6196	7.26	1547	1547	1487	1956	1054	1505	1512.44	0.34	0	-3604	1543	1523	1499	1479	1455	1512	1468	98	451	500	1080	1	1	19504503	292	-5.45	0.43	12	0.03	-275.00	3508.00	2500	20240523	-40.04	1066	20241209	40.62	2500	-40.04	20240523	1066	40.62	20241209	2500	-40.04	20240523	1066	40.62	20241209	0.13	N	095910	500	97 억	65750	N	N	N	00	N
40	20241224	100749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1500	-5	5	-0.33	5488576	3593	4.21	1547	1547	1495	1956	1054	1505	1527.57	0.34	0	-3136	1543	1523	1499	1479	1455	1512	1468	98	451	500	1080	1	1	19504503	293	-5.45	0.43	12	0.02	-275.00	3508.00	2500	20240523	-40.00	1066	20241209	40.71	2500	-40.00	20240523	1066	40.71	20241209	2500	-40.00	20240523	1066	40.71	20241209	0.13	N	095910	500	97 억	65750	N	N	N	00	N
41	20241224	090752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1498	-7	5	-0.47	4772799	3116	3.65	1547	1547	1498	1956	1054	1505	1531.71	0.34	0	-2731	1543	1523	1499	1479	1455	1512	1468	98	451	500	1080	1	1	19504503	292	-5.45	0.43	12	0.02	-275.00	3508.00	2500	20240523	-40.08	1066	20241209	40.53	2500	-40.08	20240523	1066	40.53	20241209	2500	-40.08	20240523	1066	40.53	20241209	0.13	N	095910	500	97 억	65750	N	N	N	00	N
42	20241223	160743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1505	-14	5	-0.92	127070296	85290	62.83	1519	1519	1475	1974	1064	1519	1489.86	0.34	0	-506	1571	1545	1504	1478	1437	1558	1491	98	455	500	1090	1	1	19504503	294	-5.47	0.43	12	0.44	-275.00	3508.00	2500	20240523	-39.80	1066	20241209	41.18	2500	-39.80	20240523	1066	41.18	20241209	2500	-39.80	20240523	1066	41.18	20241209	0.13	N	095910	500	97 억	66786	N	N	N	00	N
43	20241223	150748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1506	-13	5	-0.86	120960451	81230	59.84	1519	1519	1475	1974	1064	1519	1489.11	0.34	0	-233	1571	1545	1504	1478	1437	1558	1491	98	455	500	1090	1	1	19504503	294	-5.48	0.43	12	0.42	-275.00	3508.00	2500	20240523	-39.76	1066	20241209	41.28	2500	-39.76	20240523	1066	41.28	20241209	2500	-39.76	20240523	1066	41.28	20241209	0.13	N	095910	500	97 억	66786	N	N	N	00	N
44	20241223	140742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1502	-17	5	-1.12	119589273	80319	59.17	1519	1519	1475	1974	1064	1519	1488.93	0.34	0	-54	1571	1545	1504	1478	1437	1558	1491	98	455	500	1090	1	1	19504503	293	-5.46	0.43	12	0.41	-275.00	3508.00	2500	20240523	-39.92	1066	20241209	40.90	2500	-39.92	20240523	1066	40.90	20241209	2500	-39.92	20240523	1066	40.90	20241209	0.13	N	095910	500	97 억	66786	N	N	N	00	N
45	20241223	130742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1508	-11	5	-0.72	118140899	79358	58.46	1519	1519	1475	1974	1064	1519	1488.71	0.34	0	-458	1571	1545	1504	1478	1437	1558	1491	98	455	500	1090	1	1	19504503	294	-5.48	0.43	12	0.41	-275.00	3508.00	2500	20240523	-39.68	1066	20241209	41.46	2500	-39.68	20240523	1066	41.46	20241209	2500	-39.68	20240523	1066	41.46	20241209	0.13	N	095910	500	97 억	66786	N	N	N	00	N
46	20241223	120744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1500	-19	5	-1.25	67834848	45454	33.49	1519	1519	1485	1974	1064	1519	1492.38	0.34	0	1041	1571	1545	1504	1478	1437	1558	1491	98	455	500	1090	1	1	19504503	293	-5.45	0.43	12	0.23	-275.00	3508.00	2500	20240523	-40.00	1066	20241209	40.71	2500	-40.00	20240523	1066	40.71	20241209	2500	-40.00	20240523	1066	40.71	20241209	0.13	N	095910	500	97 억	66786	N	N	N	00	N
47	20241223	110743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1509	-10	5	-0.66	66472026	44547	32.82	1519	1519	1485	1974	1064	1519	1492.18	0.34	0	1044	1571	1545	1504	1478	1437	1558	1491	98	455	500	1090	1	1	19504503	294	-5.49	0.43	12	0.23	-275.00	3508.00	2500	20240523	-39.64	1066	20241209	41.56	2500	-39.64	20240523	1066	41.56	20241209	2500	-39.64	20240523	1066	41.56	20241209	0.13	N	095910	500	97 억	66786	N	N	N	00	N
48	20241223	100738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1509	-10	5	-0.66	64639143	43333	31.92	1519	1519	1485	1974	1064	1519	1491.68	0.34	0	1108	1571	1545	1504	1478	1437	1558	1491	98	455	500	1090	1	1	19504503	294	-5.49	0.43	12	0.22	-275.00	3508.00	2500	20240523	-39.64	1066	20241209	41.56	2500	-39.64	20240523	1066	41.56	20241209	2500	-39.64	20240523	1066	41.56	20241209	0.13	N	095910	500	97 억	66786	N	N	N	00	N
49	20241223	090742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1510	-9	5	-0.59	4336938	2871	2.12	1519	1519	1500	1974	1064	1519	1510.60	0.34	0	515	1571	1545	1504	1478	1437	1558	1491	98	455	500	1090	1	1	19504503	295	-5.49	0.43	12	0.01	-275.00	3508.00	2500	20240523	-39.60	1066	20241209	41.65	2500	-39.60	20240523	1066	41.65	20241209	2500	-39.60	20240523	1066	41.65	20241209	0.13	N	095910	500	97 억	66786	N	N	N	00	N
50	20241220	160738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1519	17	2	1.13	202939849	135689	117.76	1511	1530	1463	1952	1052	1502	1495.62	0.37	0	-4444	1578	1539	1494	1455	1410	1559	1475	98	450	500	1080	1	1	19504503	296	-5.52	0.43	12	0.70	-275.00	3508.00	2500	20240523	-39.24	1066	20241209	42.50	2500	-39.24	20240523	1066	42.50	20241209	2500	-39.24	20240523	1066	42.50	20241209	0.13	N	095910	500	97 억	71194	N	N	N	00	N
51	20241220	150742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1514	12	2	0.80	198994596	133089	115.50	1511	1530	1463	1952	1052	1502	1495.20	0.37	0	-4354	1578	1539	1494	1455	1410	1559	1475	98	450	500	1080	1	1	19504503	295	-5.51	0.43	12	0.68	-275.00	3508.00	2500	20240523	-39.44	1066	20241209	42.03	2500	-39.44	20240523	1066	42.03	20241209	2500	-39.44	20240523	1066	42.03	20241209	0.13	N	095910	500	97 억	71194	N	N	N	00	N
52	20241220	140740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1480	-22	5	-1.46	153381031	102350	88.83	1511	1530	1467	1952	1052	1502	1498.59	0.37	0	-7031	1578	1539	1494	1455	1410	1559	1475	98	450	500	1080	1	1	19504503	289	-5.38	0.42	12	0.52	-275.00	3508.00	2500	20240523	-40.80	1066	20241209	38.84	2500	-40.80	20240523	1066	38.84	20241209	2500	-40.80	20240523	1066	38.84	20241209	0.13	N	095910	500	97 억	71194	N	N	N	00	N
53	20241220	130738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1486	-16	5	-1.07	117722107	78119	67.80	1511	1530	1478	1952	1052	1502	1506.96	0.37	0	-6472	1578	1539	1494	1455	1410	1559	1475	98	450	500	1080	1	1	19504503	290	-5.40	0.42	12	0.40	-275.00	3508.00	2500	20240523	-40.56	1066	20241209	39.40	2500	-40.56	20240523	1066	39.40	20241209	2500	-40.56	20240523	1066	39.40	20241209	0.13	N	095910	500	97 억	71194	N	N	N	00	N
54	20241220	120738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1507	5	2	0.33	100812519	66779	57.96	1511	1530	1478	1952	1052	1502	1509.64	0.37	0	-7433	1578	1539	1494	1455	1410	1559	1475	98	450	500	1080	1	1	19504503	294	-5.48	0.43	12	0.34	-275.00	3508.00	2500	20240523	-39.72	1066	20241209	41.37	2500	-39.72	20240523	1066	41.37	20241209	2500	-39.72	20240523	1066	41.37	20241209	0.13	N	095910	500	97 억	71194	N	N	N	00	N
55	20241220	110738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1519	17	2	1.13	81298614	53843	46.73	1511	1530	1478	1952	1052	1502	1509.92	0.37	0	-8167	1578	1539	1494	1455	1410	1559	1475	98	450	500	1080	1	1	19504503	296	-5.52	0.43	12	0.28	-275.00	3508.00	2500	20240523	-39.24	1066	20241209	42.50	2500	-39.24	20240523	1066	42.50	20241209	2500	-39.24	20240523	1066	42.50	20241209	0.13	N	095910	500	97 억	71194	N	N	N	00	N
56	20241220	100739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1529	27	2	1.80	51540670	34260	29.73	1511	1530	1478	1952	1052	1502	1504.40	0.37	0	-8778	1578	1539	1494	1455	1410	1559	1475	98	450	500	1080	1	1	19504503	298	-5.56	0.44	12	0.18	-275.00	3508.00	2500	20240523	-38.84	1066	20241209	43.43	2500	-38.84	20240523	1066	43.43	20241209	2500	-38.84	20240523	1066	43.43	20241209	0.13	N	095910	500	97 억	71194	N	N	N	00	N
57	20241220	090740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1505	3	2	0.20	4358965	2895	2.51	1511	1511	1502	1952	1052	1502	1505.69	0.37	0	-2048	1578	1539	1494	1455	1410	1559	1475	98	450	500	1080	1	1	19504503	294	-5.47	0.43	12	0.01	-275.00	3508.00	2500	20240523	-39.80	1066	20241209	41.18	2500	-39.80	20240523	1066	41.18	20241209	2500	-39.80	20240523	1066	41.18	20241209	0.13	N	095910	500	97 억	71194	N	N	N	00	N
58	20241219	160737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1502	43	2	2.95	171526728	115126	162.61	1477	1533	1449	1896	1022	1459	1489.90	0.36	0	1135	1522	1490	1460	1428	1398	1475	1413	98	437	500	1050	1	1	19504503	293	-5.46	0.43	12	0.59	-275.00	3508.00	2500	20240523	-39.92	1066	20241209	40.90	2500	-39.92	20240523	1066	40.90	20241209	2500	-39.92	20240523	1066	40.90	20241209	0.13	N	095910	500	97 억	69753	N	N	N	00	N
59	20241219	150736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1484	25	2	1.71	165594289	111131	156.97	1477	1533	1449	1896	1022	1459	1490.08	0.36	0	1860	1522	1490	1460	1428	1398	1475	1413	98	437	500	1050	1	1	19504503	289	-5.40	0.42	12	0.57	-275.00	3508.00	2500	20240523	-40.64	1066	20241209	39.21	2500	-40.64	20240523	1066	39.21	20241209	2500	-40.64	20240523	1066	39.21	20241209	0.13	N	095910	500	97 억	69753	N	N	N	00	N
60	20241219	140737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1515	56	2	3.84	147049459	98552	139.20	1477	1533	1449	1896	1022	1459	1492.10	0.36	0	-1041	1522	1490	1460	1428	1398	1475	1413	98	437	500	1050	1	1	19504503	295	-5.51	0.43	12	0.51	-275.00	3508.00	2500	20240523	-39.40	1066	20241209	42.12	2500	-39.40	20240523	1066	42.12	20241209	2500	-39.40	20240523	1066	42.12	20241209	0.13	N	095910	500	97 억	69753	N	N	N	00	N
61	20241219	130736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1522	63	2	4.32	138981508	93231	131.69	1477	1533	1449	1896	1022	1459	1490.72	0.36	0	-1016	1522	1490	1460	1428	1398	1475	1413	98	437	500	1050	1	1	19504503	297	-5.53	0.43	12	0.48	-275.00	3508.00	2500	20240523	-39.12	1066	20241209	42.78	2500	-39.12	20240523	1066	42.78	20241209	2500	-39.12	20240523	1066	42.78	20241209	0.13	N	095910	500	97 억	69753	N	N	N	00	N
62	20241219	120739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1481	22	2	1.51	89337791	60201	85.03	1477	1508	1449	1896	1022	1459	1483.99	0.36	0	-3403	1522	1490	1460	1428	1398	1475	1413	98	437	500	1050	1	1	19504503	289	-5.39	0.42	12	0.31	-275.00	3508.00	2500	20240523	-40.76	1066	20241209	38.93	2500	-40.76	20240523	1066	38.93	20241209	2500	-40.76	20240523	1066	38.93	20241209	0.13	N	095910	500	97 억	69753	N	N	N	00	N
63	20241219	110736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1490	31	2	2.12	79808043	53754	75.93	1477	1508	1449	1896	1022	1459	1484.69	0.36	0	-3305	1522	1490	1460	1428	1398	1475	1413	98	437	500	1050	1	1	19504503	291	-5.42	0.42	12	0.28	-275.00	3508.00	2500	20240523	-40.40	1066	20241209	39.77	2500	-40.40	20240523	1066	39.77	20241209	2500	-40.40	20240523	1066	39.77	20241209	0.13	N	095910	500	97 억	69753	N	N	N	00	N
64	20241219	100727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1506	47	2	3.22	65944878	44462	62.80	1477	1508	1449	1896	1022	1459	1483.17	0.36	0	-3223	1522	1490	1460	1428	1398	1475	1413	98	437	500	1050	1	1	19504503	294	-5.48	0.43	12	0.23	-275.00	3508.00	2500	20240523	-39.76	1066	20241209	41.28	2500	-39.76	20240523	1066	41.28	20241209	2500	-39.76	20240523	1066	41.28	20241209	0.13	N	095910	500	97 억	69753	N	N	N	00	N
65	20241219	090738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1463	4	2	0.27	4105617	2813	3.97	1477	1477	1459	1896	1022	1459	1459.52	0.36	0	-1617	1522	1490	1460	1428	1398	1475	1413	98	437	500	1050	1	1	19504503	285	-5.32	0.42	12	0.01	-275.00	3508.00	2500	20240523	-41.48	1066	20241209	37.24	2500	-41.48	20240523	1066	37.24	20241209	2500	-41.48	20240523	1066	37.24	20241209	0.13	N	095910	500	97 억	69753	N	N	N	00	N
66	20241218	160732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1459	15	2	1.04	102110458	70361	84.12	1492	1492	1430	1877	1011	1444	1451.24	0.34	0	3613	1513	1478	1415	1380	1317	1496	1398	98	433	500	1030	1	1	19504503	285	-5.31	0.42	12	0.36	-275.00	3508.00	2500	20240523	-41.64	1066	20241209	36.87	2500	-41.64	20240523	1066	36.87	20241209	2500	-41.64	20240523	1066	36.87	20241209	0.13	N	095910	500	97 억	66452	N	N	N	00	N
67	20241218	150737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1454	10	2	0.69	92058199	63469	75.88	1492	1492	1430	1877	1011	1444	1450.44	0.34	0	3796	1513	1478	1415	1380	1317	1496	1398	98	433	500	1030	1	1	19504503	284	-5.29	0.41	12	0.33	-275.00	3508.00	2500	20240523	-41.84	1066	20241209	36.40	2500	-41.84	20240523	1066	36.40	20241209	2500	-41.84	20240523	1066	36.40	20241209	0.13	N	095910	500	97 억	66452	N	N	N	00	N
68	20241218	140734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1449	5	2	0.35	83818084	57785	69.08	1492	1492	1430	1877	1011	1444	1450.52	0.34	0	4524	1513	1478	1415	1380	1317	1496	1398	98	433	500	1030	1	1	19504503	283	-5.27	0.41	12	0.30	-275.00	3508.00	2500	20240523	-42.04	1066	20241209	35.93	2500	-42.04	20240523	1066	35.93	20241209	2500	-42.04	20240523	1066	35.93	20241209	0.13	N	095910	500	97 억	66452	N	N	N	00	N
69	20241218	130736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1454	10	2	0.69	76731706	52887	63.23	1492	1492	1430	1877	1011	1444	1450.86	0.34	0	6050	1513	1478	1415	1380	1317	1496	1398	98	433	500	1030	1	1	19504503	284	-5.29	0.41	12	0.27	-275.00	3508.00	2500	20240523	-41.84	1066	20241209	36.40	2500	-41.84	20240523	1066	36.40	20241209	2500	-41.84	20240523	1066	36.40	20241209	0.13	N	095910	500	97 억	66452	N	N	N	00	N
70	20241218	120727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1450	6	2	0.42	72417685	49910	59.67	1492	1492	1430	1877	1011	1444	1450.97	0.34	0	6205	1513	1478	1415	1380	1317	1496	1398	98	433	500	1030	1	1	19504503	283	-5.27	0.41	12	0.26	-275.00	3508.00	2500	20240523	-42.00	1066	20241209	36.02	2500	-42.00	20240523	1066	36.02	20241209	2500	-42.00	20240523	1066	36.02	20241209	0.13	N	095910	500	97 억	66452	N	N	N	00	N
71	20241218	110735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1437	-7	5	-0.48	71076257	48980	58.56	1492	1492	1430	1877	1011	1444	1451.13	0.34	0	6300	1513	1478	1415	1380	1317	1496	1398	98	433	500	1030	1	1	19504503	280	-5.23	0.41	12	0.25	-275.00	3508.00	2500	20240523	-42.52	1066	20241209	34.80	2500	-42.52	20240523	1066	34.80	20241209	2500	-42.52	20240523	1066	34.80	20241209	0.13	N	095910	500	97 억	66452	N	N	N	00	N
72	20241218	100735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1443	-1	5	-0.07	64776555	44576	53.29	1492	1492	1430	1877	1011	1444	1453.17	0.34	0	6563	1513	1478	1415	1380	1317	1496	1398	98	433	500	1030	1	1	19504503	281	-5.25	0.41	12	0.23	-275.00	3508.00	2500	20240523	-42.28	1066	20241209	35.37	2500	-42.28	20240523	1066	35.37	20241209	2500	-42.28	20240523	1066	35.37	20241209	0.13	N	095910	500	97 억	66452	N	N	N	00	N
73	20241218	090737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1448	4	2	0.28	10018646	6836	8.17	1492	1492	1445	1877	1011	1444	1465.57	0.34	0	2240	1513	1478	1415	1380	1317	1496	1398	98	433	500	1030	1	1	19504503	282	-5.27	0.41	12	0.04	-275.00	3508.00	2500	20240523	-42.08	1066	20241209	35.83	2500	-42.08	20240523	1066	35.83	20241209	2500	-42.08	20240523	1066	35.83	20241209	0.13	N	095910	500	97 억	66452	N	N	N	00	N
74	20241217	160731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1444	36	2	2.56	117173634	83644	91.41	1408	1450	1352	1830	986	1408	1400.86	0.34	0	662	1462	1434	1392	1364	1322	1449	1379	98	422	500	1010	1	1	19504503	282	-5.25	0.41	12	0.43	-275.00	3508.00	2500	20240523	-42.24	1066	20241209	35.46	2500	-42.24	20240523	1066	35.46	20241209	2500	-42.24	20240523	1066	35.46	20241209	0.13	N	095910	500	97 억	65811	N	N	N	00	N
75	20241217	150734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1447	39	2	2.77	105335045	75445	82.45	1408	1450	1352	1830	986	1408	1396.18	0.34	0	772	1462	1434	1392	1364	1322	1449	1379	98	422	500	1010	1	1	19504503	282	-5.26	0.41	12	0.39	-275.00	3508.00	2500	20240523	-42.12	1066	20241209	35.74	2500	-42.12	20240523	1066	35.74	20241209	2500	-42.12	20240523	1066	35.74	20241209	0.13	N	095910	500	97 억	65811	N	N	N	00	N
76	20241217	140728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1441	33	2	2.34	92962296	66875	73.09	1408	1450	1352	1830	986	1408	1390.09	0.34	0	878	1462	1434	1392	1364	1322	1449	1379	98	422	500	1010	1	1	19504503	281	-5.24	0.41	12	0.34	-275.00	3508.00	2500	20240523	-42.36	1066	20241209	35.18	2500	-42.36	20240523	1066	35.18	20241209	2500	-42.36	20240523	1066	35.18	20241209	0.13	N	095910	500	97 억	65811	N	N	N	00	N
77	20241217	130722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1398	-10	5	-0.71	74904386	54199	59.23	1408	1409	1352	1830	986	1408	1382.03	0.34	0	1053	1462	1434	1392	1364	1322	1449	1379	98	422	500	1010	1	1	19504503	273	-5.08	0.40	12	0.28	-275.00	3508.00	2500	20240523	-44.08	1066	20241209	31.14	2500	-44.08	20240523	1066	31.14	20241209	2500	-44.08	20240523	1066	31.14	20241209	0.13	N	095910	500	97 억	65811	N	N	N	00	N
78	20241217	120716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1401	-7	5	-0.50	69889872	50616	55.32	1408	1409	1352	1830	986	1408	1380.79	0.34	0	1703	1462	1434	1392	1364	1322	1449	1379	98	422	500	1010	1	1	19504503	273	-5.09	0.40	12	0.26	-275.00	3508.00	2500	20240523	-43.96	1066	20241209	31.43	2500	-43.96	20240523	1066	31.43	20241209	2500	-43.96	20240523	1066	31.43	20241209	0.13	N	095910	500	97 억	65811	N	N	N	00	N
79	20241217	110719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1382	-26	5	-1.85	58620800	42551	46.50	1408	1409	1352	1830	986	1408	1377.66	0.34	0	2350	1462	1434	1392	1364	1322	1449	1379	98	422	500	1010	1	1	19504503	270	-5.03	0.39	12	0.22	-275.00	3508.00	2500	20240523	-44.72	1066	20241209	29.64	2500	-44.72	20240523	1066	29.64	20241209	2500	-44.72	20240523	1066	29.64	20241209	0.13	N	095910	500	97 억	65811	N	N	N	00	N
80	20241217	100725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1375	-33	5	-2.34	40515947	29350	32.08	1408	1409	1352	1830	986	1408	1380.44	0.34	0	2684	1462	1434	1392	1364	1322	1449	1379	98	422	500	1010	1	1	19504503	268	-5.00	0.39	12	0.15	-275.00	3508.00	2500	20240523	-45.00	1066	20241209	28.99	2500	-45.00	20240523	1066	28.99	20241209	2500	-45.00	20240523	1066	28.99	20241209	0.13	N	095910	500	97 억	65811	N	N	N	00	N
81	20241217	090732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1377	-31	5	-2.20	10762889	7732	8.45	1408	1409	1377	1830	986	1408	1391.99	0.34	0	2031	1462	1434	1392	1364	1322	1449	1379	98	422	500	1010	1	1	19504503	269	-5.01	0.39	12	0.04	-275.00	3508.00	2500	20240523	-44.92	1066	20241209	29.17	2500	-44.92	20240523	1066	29.17	20241209	2500	-44.92	20240523	1066	29.17	20241209	0.13	N	095910	500	97 억	65811	N	N	N	00	N
82	20241216	160725	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1408	70	2	5.23	126200055	90899	75.73	1370	1420	1350	1739	937	1338	1388.35	0.33	0	1381	1437	1387	1301	1251	1165	1412	1276	98	401	500	960	1	1	19504503	275	-5.12	0.40	12	0.47	-275.00	3508.00	2500	20240523	-43.68	1066	20241209	32.08	2500	-43.68	20240523	1066	32.08	20241209	2500	-43.68	20240523	1066	32.08	20241209	0.13	N	095910	500	97 억	64212	N	N	N	01	N
83	20241216	150733	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1413	75	2	5.61	123751311	89160	74.28	1370	1420	1350	1739	937	1338	1387.97	0.33	0	1480	1437	1387	1301	1251	1165	1412	1276	98	401	500	960	1	1	19504503	276	-5.14	0.40	12	0.46	-275.00	3508.00	2500	20240523	-43.48	1066	20241209	32.55	2500	-43.48	20240523	1066	32.55	20241209	2500	-43.48	20240523	1066	32.55	20241209	0.13	N	095910	500	97 억	64212	N	N	N	01	N
84	20241216	140732	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1410	72	2	5.38	102245271	73956	61.62	1370	1410	1350	1739	937	1338	1382.51	0.33	0	1355	1437	1387	1301	1251	1165	1412	1276	98	401	500	960	1	1	19504503	275	-5.13	0.40	12	0.38	-275.00	3508.00	2500	20240523	-43.60	1066	20241209	32.27	2500	-43.60	20240523	1066	32.27	20241209	2500	-43.60	20240523	1066	32.27	20241209	0.13	N	095910	500	97 억	64212	N	N	N	01	N
85	20241216	130733	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1389	51	2	3.81	80805456	58642	48.86	1370	1393	1350	1739	937	1338	1377.95	0.33	0	-1059	1437	1387	1301	1251	1165	1412	1276	98	401	500	960	1	1	19504503	271	-5.05	0.40	12	0.30	-275.00	3508.00	2500	20240523	-44.44	1066	20241209	30.30	2500	-44.44	20240523	1066	30.30	20241209	2500	-44.44	20240523	1066	30.30	20241209	0.13	N	095910	500	97 억	64212	N	N	N	01	N
86	20241216	120733	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1379	41	2	3.06	62872659	45739	38.11	1370	1390	1350	1739	937	1338	1374.60	0.33	0	-1498	1437	1387	1301	1251	1165	1412	1276	98	401	500	960	1	1	19504503	269	-5.01	0.39	12	0.23	-275.00	3508.00	2500	20240523	-44.84	1066	20241209	29.36	2500	-44.84	20240523	1066	29.36	20241209	2500	-44.84	20240523	1066	29.36	20241209	0.13	N	095910	500	97 억	64212	N	N	N	01	N
87	20241216	110731	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1385	47	2	3.51	54053876	39366	32.80	1370	1390	1350	1739	937	1338	1373.11	0.33	0	-1218	1437	1387	1301	1251	1165	1412	1276	98	401	500	960	1	1	19504503	270	-5.04	0.39	12	0.20	-275.00	3508.00	2500	20240523	-44.60	1066	20241209	29.92	2500	-44.60	20240523	1066	29.92	20241209	2500	-44.60	20240523	1066	29.92	20241209	0.13	N	095910	500	97 억	64212	N	N	N	01	N
88	20241216	100733	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1368	30	2	2.24	40294024	29409	24.50	1370	1379	1350	1739	937	1338	1370.13	0.33	0	-834	1437	1387	1301	1251	1165	1412	1276	98	401	500	960	1	1	19504503	267	-4.97	0.39	12	0.15	-275.00	3508.00	2500	20240523	-45.28	1066	20241209	28.33	2500	-45.28	20240523	1066	28.33	20241209	2500	-45.28	20240523	1066	28.33	20241209	0.13	N	095910	500	97 억	64212	N	N	N	01	N
89	20241216	090733	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1378	40	2	2.99	21737245	15899	13.25	1370	1378	1350	1739	937	1338	1367.21	0.33	0	-679	1437	1387	1301	1251	1165	1412	1276	98	401	500	960	1	1	19504503	269	-5.01	0.39	12	0.08	-275.00	3508.00	2500	20240523	-44.88	1066	20241209	29.27	2500	-44.88	20240523	1066	29.27	20241209	2500	-44.88	20240523	1066	29.27	20241209	0.13	N	095910	500	97 억	64212	N	N	N	01	N
90	20241213	160726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1338	61	2	4.78	154682869	117034	294.91	1267	1351	1215	1660	894	1277	1321.56	0.32	0	2281	1313	1295	1262	1244	1211	1304	1253	98	383	500	910	1	1	19504503	261	-4.87	0.38	12	0.60	-275.00	3508.00	2500	20240523	-46.48	1066	20241209	25.52	2500	-46.48	20240523	1066	25.52	20241209	2500	-46.48	20240523	1066	25.52	20241209	0.13	N	095910	500	97 억	62149	N	N	N	00	N
91	20241213	150730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1341	64	2	5.01	150664918	114016	287.30	1267	1351	1215	1660	894	1277	1321.44	0.32	0	2316	1313	1295	1262	1244	1211	1304	1253	98	383	500	910	1	1	19504503	262	-4.88	0.38	12	0.58	-275.00	3508.00	2500	20240523	-46.36	1066	20241209	25.80	2500	-46.36	20240523	1066	25.80	20241209	2500	-46.36	20240523	1066	25.80	20241209	0.13	N	095910	500	97 억	62149	N	N	N	00	N
92	20241213	140731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1340	63	2	4.93	104476515	79554	200.46	1267	1349	1215	1660	894	1277	1313.28	0.32	0	327	1313	1295	1262	1244	1211	1304	1253	98	383	500	910	1	1	19504503	261	-4.87	0.38	12	0.41	-275.00	3508.00	2500	20240523	-46.40	1066	20241209	25.70	2500	-46.40	20240523	1066	25.70	20241209	2500	-46.40	20240523	1066	25.70	20241209	0.13	N	095910	500	97 억	62149	N	N	N	00	N
93	20241213	130731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1319	42	2	3.29	79761246	61023	153.77	1267	1349	1215	1660	894	1277	1307.07	0.32	0	383	1313	1295	1262	1244	1211	1304	1253	98	383	500	910	1	1	19504503	257	-4.80	0.38	12	0.31	-275.00	3508.00	2500	20240523	-47.24	1066	20241209	23.73	2500	-47.24	20240523	1066	23.73	20241209	2500	-47.24	20240523	1066	23.73	20241209	0.13	N	095910	500	97 억	62149	N	N	N	00	N
94	20241213	120732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1309	32	2	2.51	69234780	52993	133.53	1267	1349	1215	1660	894	1277	1306.49	0.32	0	636	1313	1295	1262	1244	1211	1304	1253	98	383	500	910	1	1	19504503	255	-4.76	0.37	12	0.27	-275.00	3508.00	2500	20240523	-47.64	1066	20241209	22.80	2500	-47.64	20240523	1066	22.80	20241209	2500	-47.64	20240523	1066	22.80	20241209	0.13	N	095910	500	97 억	62149	N	N	N	00	N
95	20241213	110729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1319	42	2	3.29	66914282	51223	129.07	1267	1349	1215	1660	894	1277	1306.33	0.32	0	1239	1313	1295	1262	1244	1211	1304	1253	98	383	500	910	1	1	19504503	257	-4.80	0.38	12	0.26	-275.00	3508.00	2500	20240523	-47.24	1066	20241209	23.73	2500	-47.24	20240523	1066	23.73	20241209	2500	-47.24	20240523	1066	23.73	20241209	0.13	N	095910	500	97 억	62149	N	N	N	00	N
96	20241213	100724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1331	54	2	4.23	49949749	38326	96.58	1267	1349	1215	1660	894	1277	1303.29	0.32	0	145	1313	1295	1262	1244	1211	1304	1253	98	383	500	910	1	1	19504503	260	-4.84	0.38	12	0.20	-275.00	3508.00	2500	20240523	-46.76	1066	20241209	24.86	2500	-46.76	20240523	1066	24.86	20241209	2500	-46.76	20240523	1066	24.86	20241209	0.13	N	095910	500	97 억	62149	N	N	N	00	N
97	20241213	090731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1257	-20	5	-1.57	7786185	6153	15.50	1267	1297	1215	1660	894	1277	1265.43	0.32	0	1447	1313	1295	1262	1244	1211	1304	1253	98	383	500	910	1	1	19504503	245	-4.57	0.36	12	0.03	-275.00	3508.00	2500	20240523	-49.72	1066	20241209	17.92	2500	-49.72	20240523	1066	17.92	20241209	2500	-49.72	20240523	1066	17.92	20241209	0.13	N	095910	500	97 억	62149	N	N	N	00	N
98	20241212	160733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1277	47	2	3.82	49683959	39680	60.03	1249	1280	1229	1599	861	1230	1252.10	0.35	0	-5159	1327	1278	1220	1171	1113	1303	1196	98	369	500	880	1	1	19504503	249	-4.64	0.36	12	0.20	-275.00	3508.00	2500	20240523	-48.92	1066	20241209	19.79	2500	-48.92	20240523	1066	19.79	20241209	2500	-48.92	20240523	1066	19.79	20241209	0.13	N	095910	500	97 억	67307	N	N	N	00	N
99	20241212	150726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1257	27	2	2.20	41066624	32908	49.79	1249	1280	1229	1599	861	1230	1247.92	0.35	0	-5035	1327	1278	1220	1171	1113	1303	1196	98	369	500	880	1	1	19504503	245	-4.57	0.36	12	0.17	-275.00	3508.00	2500	20240523	-49.72	1066	20241209	17.92	2500	-49.72	20240523	1066	17.92	20241209	2500	-49.72	20240523	1066	17.92	20241209	0.13	N	095910	500	97 억	67307	N	N	N	00	N
100	20241212	140725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1250	20	2	1.63	35771581	28664	43.37	1249	1280	1229	1599	861	1230	1247.96	0.35	0	-4911	1327	1278	1220	1171	1113	1303	1196	98	369	500	880	1	1	19504503	244	-4.55	0.36	12	0.15	-275.00	3508.00	2500	20240523	-50.00	1066	20241209	17.26	2500	-50.00	20240523	1066	17.26	20241209	2500	-50.00	20240523	1066	17.26	20241209	0.13	N	095910	500	97 억	67307	N	N	N	00	N
101	20241212	130722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1248	18	2	1.46	33924512	27183	41.13	1249	1280	1229	1599	861	1230	1248.00	0.35	0	-5108	1327	1278	1220	1171	1113	1303	1196	98	369	500	880	1	1	19504503	243	-4.54	0.36	12	0.14	-275.00	3508.00	2500	20240523	-50.08	1066	20241209	17.07	2500	-50.08	20240523	1066	17.07	20241209	2500	-50.08	20240523	1066	17.07	20241209	0.13	N	095910	500	97 억	67307	N	N	N	00	N
102	20241212	120710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1264	34	2	2.76	33183391	26588	40.23	1249	1280	1229	1599	861	1230	1248.06	0.35	0	-4992	1327	1278	1220	1171	1113	1303	1196	98	369	500	880	1	1	19504503	247	-4.60	0.36	12	0.14	-275.00	3508.00	2500	20240523	-49.44	1066	20241209	18.57	2500	-49.44	20240523	1066	18.57	20241209	2500	-49.44	20240523	1066	18.57	20241209	0.13	N	095910	500	97 억	67307	N	N	N	00	N
103	20241212	110721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1236	6	2	0.49	21518235	17313	26.19	1249	1269	1230	1599	861	1230	1242.89	0.35	0	-4275	1327	1278	1220	1171	1113	1303	1196	98	369	500	880	1	1	19504503	241	-4.49	0.35	12	0.09	-275.00	3508.00	2500	20240523	-50.56	1066	20241209	15.95	2500	-50.56	20240523	1066	15.95	20241209	2500	-50.56	20240523	1066	15.95	20241209	0.13	N	095910	500	97 억	67307	N	N	N	00	N
104	20241212	100720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1249	19	2	1.54	19808616	15926	24.10	1249	1269	1230	1599	861	1230	1243.79	0.35	0	-4300	1327	1278	1220	1171	1113	1303	1196	98	369	500	880	1	1	19504503	244	-4.54	0.36	12	0.08	-275.00	3508.00	2500	20240523	-50.04	1066	20241209	17.17	2500	-50.04	20240523	1066	17.17	20241209	2500	-50.04	20240523	1066	17.17	20241209	0.13	N	095910	500	97 억	67307	N	N	N	00	N
105	20241212	090726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1247	17	2	1.38	16234	13	0.02	1249	1249	1247	1599	861	1230	1248.77	0.35	0	-3	1327	1278	1220	1171	1113	1303	1196	98	369	500	880	1	1	19504503	243	-4.53	0.36	12	0.00	-275.00	3508.00	2500	20240523	-50.12	1066	20241209	16.98	2500	-50.12	20240523	1066	16.98	20241209	2500	-50.12	20240523	1066	16.98	20241209	0.13	N	095910	500	97 억	67307	N	N	N	00	N
106	20241211	160718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1230	74	2	6.40	80988731	65917	105.52	1162	1269	1162	1502	810	1156	1228.65	0.33	0	3195	1243	1199	1141	1097	1039	1221	1119	98	346	500	830	1	1	19504503	240	-4.47	0.35	12	0.34	-275.00	3508.00	2500	20240523	-50.80	1066	20241209	15.38	2500	-50.80	20240523	1066	15.38	20241209	2500	-50.80	20240523	1066	15.38	20241209	0.15	N	095910	500	97 억	64112	N	N	N	00	N
107	20241211	150625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1229	73	2	6.31	78787894	64127	102.65	1162	1269	1162	1502	810	1156	1228.62	0.33	0	3188	1243	1199	1141	1097	1039	1221	1119	98	346	500	830	1	1	19504503	240	-4.47	0.35	12	0.33	-275.00	3508.00	2500	20240523	-50.84	1066	20241209	15.29	2500	-50.84	20240523	1066	15.29	20241209	2500	-50.84	20240523	1066	15.29	20241209	0.15	N	095910	500	97 억	64112	N	N	N	00	N
108	20241211	140725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1229	73	2	6.31	76070856	61914	99.11	1162	1269	1162	1502	810	1156	1228.65	0.33	0	2764	1243	1199	1141	1097	1039	1221	1119	98	346	500	830	1	1	19504503	240	-4.47	0.35	12	0.32	-275.00	3508.00	2500	20240523	-50.84	1066	20241209	15.29	2500	-50.84	20240523	1066	15.29	20241209	2500	-50.84	20240523	1066	15.29	20241209	0.15	N	095910	500	97 억	64112	N	N	N	00	N
109	20241211	130727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1247	91	2	7.87	55885986	45431	72.72	1162	1269	1162	1502	810	1156	1230.13	0.33	0	932	1243	1199	1141	1097	1039	1221	1119	98	346	500	830	1	1	19504503	243	-4.53	0.36	12	0.23	-275.00	3508.00	2500	20240523	-50.12	1066	20241209	16.98	2500	-50.12	20240523	1066	16.98	20241209	2500	-50.12	20240523	1066	16.98	20241209	0.15	N	095910	500	97 억	64112	N	N	N	00	N
110	20241211	120728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1265	109	2	9.43	48182501	39288	62.89	1162	1265	1162	1502	810	1156	1226.39	0.33	0	1528	1243	1199	1141	1097	1039	1221	1119	98	346	500	830	1	1	19504503	247	-4.60	0.36	12	0.20	-275.00	3508.00	2500	20240523	-49.40	1066	20241209	18.67	2500	-49.40	20240523	1066	18.67	20241209	2500	-49.40	20240523	1066	18.67	20241209	0.15	N	095910	500	97 억	64112	N	N	N	00	N
111	20241211	110725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1217	61	2	5.28	21332270	17625	28.21	1162	1235	1162	1502	810	1156	1210.34	0.33	0	1432	1243	1199	1141	1097	1039	1221	1119	98	346	500	830	1	1	19504503	237	-4.43	0.35	12	0.09	-275.00	3508.00	2500	20240523	-51.32	1066	20241209	14.17	2500	-51.32	20240523	1066	14.17	20241209	2500	-51.32	20240523	1066	14.17	20241209	0.15	N	095910	500	97 억	64112	N	N	N	00	N
112	20241211	100727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1211	55	2	4.76	15747449	13013	20.83	1162	1235	1162	1502	810	1156	1210.13	0.33	0	1347	1243	1199	1141	1097	1039	1221	1119	98	346	500	830	1	1	19504503	236	-4.40	0.35	12	0.07	-275.00	3508.00	2500	20240523	-51.56	1066	20241209	13.60	2500	-51.56	20240523	1066	13.60	20241209	2500	-51.56	20240523	1066	13.60	20241209	0.15	N	095910	500	97 억	64112	N	N	N	00	N
113	20241211	090730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1177	21	2	1.82	1327497	1136	1.82	1162	1177	1162	1502	810	1156	1168.57	0.33	0	-50	1243	1199	1141	1097	1039	1221	1119	98	346	500	830	1	1	19504503	230	-4.28	0.34	12	0.01	-275.00	3508.00	2500	20240523	-52.92	1066	20241209	10.41	2500	-52.92	20240523	1066	10.41	20241209	2500	-52.92	20240523	1066	10.41	20241209	0.15	N	095910	500	97 억	64112	N	N	N	00	N
114	20241210	160720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1156	20	2	1.76	69913947	61051	93.85	1083	1185	1083	1476	796	1136	1144.92	0.32	0	2394	1194	1164	1115	1085	1036	1180	1101	98	340	500	810	1	1	19504503	225	-4.20	0.33	12	0.31	-275.00	3508.00	2500	20240523	-53.76	1066	20241209	8.44	2500	-53.76	20240523	1066	8.44	20241209	2500	-53.76	20240523	1066	8.44	20241209	0.16	N	095910	500	97 억	61818	N	N	N	00	N
115	20241210	150721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1158	22	2	1.94	64640019	56489	86.84	1083	1185	1083	1476	796	1136	1144.29	0.32	0	5429	1194	1164	1115	1085	1036	1180	1101	98	340	500	810	1	1	19504503	226	-4.21	0.33	12	0.29	-275.00	3508.00	2500	20240523	-53.68	1066	20241209	8.63	2500	-53.68	20240523	1066	8.63	20241209	2500	-53.68	20240523	1066	8.63	20241209	0.16	N	095910	500	97 억	61818	N	N	N	00	N
116	20241210	140722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1173	37	2	3.26	44022517	38461	59.12	1083	1185	1083	1476	796	1136	1144.60	0.32	0	-202	1194	1164	1115	1085	1036	1180	1101	98	340	500	810	1	1	19504503	229	-4.27	0.33	12	0.20	-275.00	3508.00	2500	20240523	-53.08	1066	20241209	10.04	2500	-53.08	20240523	1066	10.04	20241209	2500	-53.08	20240523	1066	10.04	20241209	0.16	N	095910	500	97 억	61818	N	N	N	00	N
117	20241210	130721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1173	37	2	3.26	42875420	37483	57.62	1083	1185	1083	1476	796	1136	1143.86	0.32	0	-264	1194	1164	1115	1085	1036	1180	1101	98	340	500	810	1	1	19504503	229	-4.27	0.33	12	0.19	-275.00	3508.00	2500	20240523	-53.08	1066	20241209	10.04	2500	-53.08	20240523	1066	10.04	20241209	2500	-53.08	20240523	1066	10.04	20241209	0.16	N	095910	500	97 억	61818	N	N	N	00	N
118	20241210	120721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1179	43	2	3.79	38026116	33332	51.24	1083	1185	1083	1476	796	1136	1140.83	0.32	0	-396	1194	1164	1115	1085	1036	1180	1101	98	340	500	810	1	1	19504503	230	-4.29	0.34	12	0.17	-275.00	3508.00	2500	20240523	-52.84	1066	20241209	10.60	2500	-52.84	20240523	1066	10.60	20241209	2500	-52.84	20240523	1066	10.60	20241209	0.16	N	095910	500	97 억	61818	N	N	N	00	N
119	20241210	110720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1168	32	2	2.82	32226266	28400	43.66	1083	1185	1083	1476	796	1136	1134.73	0.32	0	-41	1194	1164	1115	1085	1036	1180	1101	98	340	500	810	1	1	19504503	228	-4.25	0.33	12	0.15	-275.00	3508.00	2500	20240523	-53.28	1066	20241209	9.57	2500	-53.28	20240523	1066	9.57	20241209	2500	-53.28	20240523	1066	9.57	20241209	0.16	N	095910	500	97 억	61818	N	N	N	00	N
120	20241210	100721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1183	47	2	4.14	29839065	26373	40.54	1083	1185	1083	1476	796	1136	1131.42	0.32	0	224	1194	1164	1115	1085	1036	1180	1101	98	340	500	810	1	1	19504503	231	-4.30	0.34	12	0.14	-275.00	3508.00	2500	20240523	-52.68	1066	20241209	10.98	2500	-52.68	20240523	1066	10.98	20241209	2500	-52.68	20240523	1066	10.98	20241209	0.16	N	095910	500	97 억	61818	N	N	N	00	N
121	20241210	090725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1145	9	2	0.79	9578003	8680	13.34	1083	1145	1083	1476	796	1136	1103.46	0.32	0	1629	1194	1164	1115	1085	1036	1180	1101	98	340	500	810	1	1	19504503	223	-4.16	0.33	12	0.04	-275.00	3508.00	2500	20240523	-54.20	1066	20241209	7.41	2500	-54.20	20240523	1066	7.41	20241209	2500	-54.20	20240523	1066	7.41	20241209	0.16	N	095910	500	97 억	61818	N	N	N	00	N
122	20241209	160718	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1136	-9	5	-0.79	71227095	64851	101.17	1104	1145	1066	1488	802	1145	1098.32	0.30	0	2809	1207	1175	1160	1128	1113	1168	1121	98	343	500	820	1	1	19504503	222	-4.13	0.32	12	0.33	-275.00	3508.00	2500	20240523	-54.56	1066	20241209	6.57	2500	-54.56	20240523	1066	6.57	20241209	2500	-54.56	20240523	1066	6.57	20241209	0.23	N	095910	500	97 억	58955	N	N	N	00	N
123	20241209	150718	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1112	-33	5	-2.88	66852900	60951	95.08	1104	1145	1066	1488	802	1145	1096.83	0.30	0	3438	1207	1175	1160	1128	1113	1168	1121	98	343	500	820	1	1	19504503	217	-4.04	0.32	12	0.31	-275.00	3508.00	2500	20240523	-55.52	1066	20241209	4.32	2500	-55.52	20240523	1066	4.32	20241209	2500	-55.52	20240523	1066	4.32	20241209	0.23	N	095910	500	97 억	58955	N	N	N	00	N
124	20241209	140720	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1097	-48	5	-4.19	60261897	54915	85.67	1104	1145	1066	1488	802	1145	1097.37	0.30	0	3755	1207	1175	1160	1128	1113	1168	1121	98	343	500	820	1	1	19504503	214	-3.99	0.31	12	0.28	-275.00	3508.00	2500	20240523	-56.12	1066	20241209	2.91	2500	-56.12	20240523	1066	2.91	20241209	2500	-56.12	20240523	1066	2.91	20241209	0.23	N	095910	500	97 억	58955	N	N	N	00	N
125	20241209	130722	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1114	-31	5	-2.71	55484072	50542	78.84	1104	1145	1066	1488	802	1145	1097.78	0.30	0	2939	1207	1175	1160	1128	1113	1168	1121	98	343	500	820	1	1	19504503	217	-4.05	0.32	12	0.26	-275.00	3508.00	2500	20240523	-55.44	1066	20241209	4.50	2500	-55.44	20240523	1066	4.50	20241209	2500	-55.44	20240523	1066	4.50	20241209	0.23	N	095910	500	97 억	58955	N	N	N	00	N
126	20241209	120718	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1140	-5	5	-0.44	53921234	49143	76.66	1104	1145	1066	1488	802	1145	1097.23	0.30	0	2901	1207	1175	1160	1128	1113	1168	1121	98	343	500	820	1	1	19504503	222	-4.15	0.32	12	0.25	-275.00	3508.00	2500	20240523	-54.40	1066	20241209	6.94	2500	-54.40	20240523	1066	6.94	20241209	2500	-54.40	20240523	1066	6.94	20241209	0.23	N	095910	500	97 억	58955	N	N	N	00	N
127	20241209	110719	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1109	-36	5	-3.14	45121340	41228	64.32	1104	1145	1066	1488	802	1145	1094.43	0.30	0	3073	1207	1175	1160	1128	1113	1168	1121	98	343	500	820	1	1	19504503	216	-4.03	0.32	12	0.21	-275.00	3508.00	2500	20240523	-55.64	1066	20241209	4.03	2500	-55.64	20240523	1066	4.03	20241209	2500	-55.64	20240523	1066	4.03	20241209	0.23	N	095910	500	97 억	58955	N	N	N	00	N
128	20241209	100718	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1117	-28	5	-2.45	41444490	37906	59.13	1104	1145	1066	1488	802	1145	1093.35	0.30	0	2919	1207	1175	1160	1128	1113	1168	1121	98	343	500	820	1	1	19504503	218	-4.06	0.32	12	0.19	-275.00	3508.00	2500	20240523	-55.32	1066	20241209	4.78	2500	-55.32	20240523	1066	4.78	20241209	2500	-55.32	20240523	1066	4.78	20241209	0.23	N	095910	500	97 억	58955	N	N	N	00	N
129	20241209	090714	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1108	-37	5	-3.23	3340343	3010	4.70	1104	1145	1104	1488	802	1145	1109.75	0.30	0	1177	1207	1175	1160	1128	1113	1168	1121	98	343	500	820	1	1	19504503	216	-4.03	0.32	12	0.02	-275.00	3508.00	2500	20240523	-55.68	1104	20241209	0.36	2500	-55.68	20240523	1104	0.36	20241209	2500	-55.68	20240523	1104	0.36	20241209	0.23	N	095910	500	97 억	58955	N	N	N	00	N
130	20241206	160712	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1145	-60	5	-4.98	74708284	64011	161.19	1180	1192	1145	1566	844	1205	1167.12	0.30	0	744	1246	1225	1214	1193	1182	1220	1188	98	361	500	860	1	1	19504503	223	-4.16	0.33	12	0.33	-275.00	3508.00	2500	20240523	-54.20	1145	20241206	0.00	2500	-54.20	20240523	1145	0.00	20241206	2500	-54.20	20240523	1145	0.00	20241206	0.23	N	095910	500	97 억	58211	N	N	N	00	N
131	20241206	150716	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1171	-34	5	-2.82	55450750	47239	118.95	1180	1192	1150	1566	844	1205	1173.83	0.30	0	928	1246	1225	1214	1193	1182	1220	1188	98	361	500	860	1	1	19504503	228	-4.26	0.33	12	0.24	-275.00	3508.00	2500	20240523	-53.16	1150	20241206	1.83	2500	-53.16	20240523	1150	1.83	20241206	2500	-53.16	20240523	1150	1.83	20241206	0.23	N	095910	500	97 억	58211	N	N	N	00	N
132	20241206	140714	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1171	-34	5	-2.82	50630832	43114	108.57	1180	1192	1150	1566	844	1205	1174.35	0.30	0	871	1246	1225	1214	1193	1182	1220	1188	98	361	500	860	1	1	19504503	228	-4.26	0.33	12	0.22	-275.00	3508.00	2500	20240523	-53.16	1150	20241206	1.83	2500	-53.16	20240523	1150	1.83	20241206	2500	-53.16	20240523	1150	1.83	20241206	0.23	N	095910	500	97 억	58211	N	N	N	00	N
133	20241206	130714	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1167	-38	5	-3.15	45739057	38934	98.04	1180	1192	1150	1566	844	1205	1174.78	0.30	0	822	1246	1225	1214	1193	1182	1220	1188	98	361	500	860	1	1	19504503	228	-4.24	0.33	12	0.20	-275.00	3508.00	2500	20240523	-53.32	1150	20241206	1.48	2500	-53.32	20240523	1150	1.48	20241206	2500	-53.32	20240523	1150	1.48	20241206	0.23	N	095910	500	97 억	58211	N	N	N	00	N
134	20241206	120711	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1180	-25	5	-2.07	36424890	31027	78.13	1180	1192	1150	1566	844	1205	1173.97	0.30	0	454	1246	1225	1214	1193	1182	1220	1188	98	361	500	860	1	1	19504503	230	-4.29	0.34	12	0.16	-275.00	3508.00	2500	20240523	-52.80	1150	20241206	2.61	2500	-52.80	20240523	1150	2.61	20241206	2500	-52.80	20240523	1150	2.61	20241206	0.23	N	095910	500	97 억	58211	N	N	N	00	N
135	20241206	110711	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1177	-28	5	-2.32	32117946	27371	68.92	1180	1192	1150	1566	844	1205	1173.43	0.30	0	109	1246	1225	1214	1193	1182	1220	1188	98	361	500	860	1	1	19504503	230	-4.28	0.34	12	0.14	-275.00	3508.00	2500	20240523	-52.92	1150	20241206	2.35	2500	-52.92	20240523	1150	2.35	20241206	2500	-52.92	20240523	1150	2.35	20241206	0.23	N	095910	500	97 억	58211	N	N	N	00	N
136	20241206	100709	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1177	-28	5	-2.32	19899344	16910	42.58	1180	1192	1150	1566	844	1205	1176.78	0.30	0	-606	1246	1225	1214	1193	1182	1220	1188	98	361	500	860	1	1	19504503	230	-4.28	0.34	12	0.09	-275.00	3508.00	2500	20240523	-52.92	1150	20241206	2.35	2500	-52.92	20240523	1150	2.35	20241206	2500	-52.92	20240523	1150	2.35	20241206	0.23	N	095910	500	97 억	58211	N	N	N	00	N
137	20241206	090714	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1189	-16	5	-1.33	9764686	8257	20.79	1180	1192	1175	1566	844	1205	1182.59	0.30	0	559	1246	1225	1214	1193	1182	1220	1188	98	361	500	860	1	1	19504503	232	-4.32	0.34	12	0.04	-275.00	3508.00	2500	20240523	-52.44	1175	20241206	1.19	2500	-52.44	20240523	1175	1.19	20241206	2500	-52.44	20240523	1175	1.19	20241206	0.23	N	095910	500	97 억	58211	N	N	N	00	N
138	20241205	160702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1205	-18	5	-1.47	48313370	39712	80.64	1223	1235	1203	1589	857	1223	1216.59	0.31	0	-2858	1285	1254	1223	1192	1161	1269	1207	98	366	500	880	1	1	19504503	235	-4.38	0.34	12	0.20	-275.00	3508.00	2500	20240523	-51.80	1192	20241204	1.09	2500	-51.80	20240523	1192	1.09	20241204	2500	-51.80	20240523	1192	1.09	20241204	0.23	N	095910	500	97 억	60262	N	N	N	00	N
139	20241205	150706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1222	-1	5	-0.08	44900833	36897	74.93	1223	1235	1203	1589	857	1223	1216.92	0.31	0	-2833	1285	1254	1223	1192	1161	1269	1207	98	366	500	880	1	1	19504503	238	-4.44	0.35	12	0.19	-275.00	3508.00	2500	20240523	-51.12	1192	20241204	2.52	2500	-51.12	20240523	1192	2.52	20241204	2500	-51.12	20240523	1192	2.52	20241204	0.23	N	095910	500	97 억	60262	N	N	N	00	N
140	20241205	140654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1221	-2	5	-0.16	40785589	33524	68.08	1223	1235	1203	1589	857	1223	1216.61	0.31	0	-2336	1285	1254	1223	1192	1161	1269	1207	98	366	500	880	1	1	19504503	238	-4.44	0.35	12	0.17	-275.00	3508.00	2500	20240523	-51.16	1192	20241204	2.43	2500	-51.16	20240523	1192	2.43	20241204	2500	-51.16	20240523	1192	2.43	20241204	0.23	N	095910	500	97 억	60262	N	N	N	00	N
141	20241205	130702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1205	-18	5	-1.47	36370502	29892	60.70	1223	1235	1203	1589	857	1223	1216.73	0.31	0	-476	1285	1254	1223	1192	1161	1269	1207	98	366	500	880	1	1	19504503	235	-4.38	0.34	12	0.15	-275.00	3508.00	2500	20240523	-51.80	1192	20241204	1.09	2500	-51.80	20240523	1192	1.09	20241204	2500	-51.80	20240523	1192	1.09	20241204	0.23	N	095910	500	97 억	60262	N	N	N	00	N
142	20241205	120702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1213	-10	5	-0.82	23999812	19669	39.94	1223	1235	1203	1589	857	1223	1220.18	0.31	0	-1416	1285	1254	1223	1192	1161	1269	1207	98	366	500	880	1	1	19504503	237	-4.41	0.35	12	0.10	-275.00	3508.00	2500	20240523	-51.48	1192	20241204	1.76	2500	-51.48	20240523	1192	1.76	20241204	2500	-51.48	20240523	1192	1.76	20241204	0.23	N	095910	500	97 억	60262	N	N	N	00	N
143	20241205	110702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1214	-9	5	-0.74	22821366	18702	37.98	1223	1235	1203	1589	857	1223	1220.26	0.31	0	-1416	1285	1254	1223	1192	1161	1269	1207	98	366	500	880	1	1	19504503	237	-4.41	0.35	12	0.10	-275.00	3508.00	2500	20240523	-51.44	1192	20241204	1.85	2500	-51.44	20240523	1192	1.85	20241204	2500	-51.44	20240523	1192	1.85	20241204	0.23	N	095910	500	97 억	60262	N	N	N	00	N
144	20241205	100658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1213	-10	5	-0.82	15569304	12755	25.90	1223	1235	1203	1589	857	1223	1220.64	0.31	0	-386	1285	1254	1223	1192	1161	1269	1207	98	366	500	880	1	1	19504503	237	-4.41	0.35	12	0.07	-275.00	3508.00	2500	20240523	-51.48	1192	20241204	1.76	2500	-51.48	20240523	1192	1.76	20241204	2500	-51.48	20240523	1192	1.76	20241204	0.23	N	095910	500	97 억	60262	N	N	N	00	N
145	20241205	090703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1214	-9	5	-0.74	3382505	2780	5.65	1223	1223	1214	1589	857	1223	1216.73	0.31	0	-123	1285	1254	1223	1192	1161	1269	1207	98	366	500	880	1	1	19504503	237	-4.41	0.35	12	0.01	-275.00	3508.00	2500	20240523	-51.44	1192	20241204	1.85	2500	-51.44	20240523	1192	1.85	20241204	2500	-51.44	20240523	1192	1.85	20241204	0.23	N	095910	500	97 억	60262	N	N	N	00	N
146	20241204	160650	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1223	4	2	0.33	59881414	48917	143.76	1198	1254	1192	1584	854	1219	1224.15	0.32	0	-2607	1239	1229	1217	1207	1195	1234	1212	98	365	500	870	1	1	19504503	239	-4.45	0.35	12	0.25	-275.00	3508.00	2500	20240523	-51.08	1192	20241204	2.60	2500	-51.08	20240523	1192	2.60	20241204	2500	-51.08	20240523	1192	2.60	20241204	0.24	N	095910	500	97 억	62869	N	N	N	00	N
147	20241204	150651	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1218	-1	5	-0.08	58196847	47538	139.71	1198	1254	1192	1584	854	1219	1224.22	0.32	0	-2375	1239	1229	1217	1207	1195	1234	1212	98	365	500	870	1	1	19504503	238	-4.43	0.35	12	0.24	-275.00	3508.00	2500	20240523	-51.28	1192	20241204	2.18	2500	-51.28	20240523	1192	2.18	20241204	2500	-51.28	20240523	1192	2.18	20241204	0.24	N	095910	500	97 억	62869	N	N	N	00	N
148	20241204	140650	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1215	-4	5	-0.33	52965893	43210	126.99	1198	1254	1192	1584	854	1219	1225.78	0.32	0	-2378	1239	1229	1217	1207	1195	1234	1212	98	365	500	870	1	1	19504503	237	-4.42	0.35	12	0.22	-275.00	3508.00	2500	20240523	-51.40	1192	20241204	1.93	2500	-51.40	20240523	1192	1.93	20241204	2500	-51.40	20240523	1192	1.93	20241204	0.24	N	095910	500	97 억	62869	N	N	N	00	N
149	20241204	130648	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1222	3	2	0.25	50874668	41497	121.96	1198	1254	1192	1584	854	1219	1225.98	0.32	0	-2327	1239	1229	1217	1207	1195	1234	1212	98	365	500	870	1	1	19504503	238	-4.44	0.35	12	0.21	-275.00	3508.00	2500	20240523	-51.12	1192	20241204	2.52	2500	-51.12	20240523	1192	2.52	20241204	2500	-51.12	20240523	1192	2.52	20241204	0.24	N	095910	500	97 억	62869	N	N	N	00	N
150	20241204	120646	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1230	11	2	0.90	50154119	40905	120.22	1198	1254	1192	1584	854	1219	1226.11	0.32	0	-2323	1239	1229	1217	1207	1195	1234	1212	98	365	500	870	1	1	19504503	240	-4.47	0.35	12	0.21	-275.00	3508.00	2500	20240523	-50.80	1192	20241204	3.19	2500	-50.80	20240523	1192	3.19	20241204	2500	-50.80	20240523	1192	3.19	20241204	0.24	N	095910	500	97 억	62869	N	N	N	00	N
151	20241204	110637	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1240	21	2	1.72	47563919	38802	114.04	1198	1254	1192	1584	854	1219	1225.81	0.32	0	-2344	1239	1229	1217	1207	1195	1234	1212	98	365	500	870	1	1	19504503	242	-4.51	0.35	12	0.20	-275.00	3508.00	2500	20240523	-50.40	1192	20241204	4.03	2500	-50.40	20240523	1192	4.03	20241204	2500	-50.40	20240523	1192	4.03	20241204	0.24	N	095910	500	97 억	62869	N	N	N	00	N
152	20241204	100640	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1216	-3	5	-0.25	17576383	14527	42.69	1198	1228	1192	1584	854	1219	1209.91	0.32	0	-3306	1239	1229	1217	1207	1195	1234	1212	98	365	500	870	1	1	19504503	237	-4.42	0.35	12	0.07	-275.00	3508.00	2500	20240523	-51.36	1192	20241204	2.01	2500	-51.36	20240523	1192	2.01	20241204	2500	-51.36	20240523	1192	2.01	20241204	0.24	N	095910	500	97 억	62869	N	N	N	00	N
153	20241204	090651	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1215	-4	5	-0.33	10007853	8292	24.37	1198	1228	1192	1584	854	1219	1206.93	0.32	0	-2191	1239	1229	1217	1207	1195	1234	1212	98	365	500	870	1	1	19504503	237	-4.42	0.35	12	0.04	-275.00	3508.00	2500	20240523	-51.40	1192	20241204	1.93	2500	-51.40	20240523	1192	1.93	20241204	2500	-51.40	20240523	1192	1.93	20241204	0.24	N	095910	500	97 억	62869	N	N	N	00	N
154	20241203	160715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1219	-1	5	-0.08	41274838	33965	129.37	1218	1227	1205	1586	854	1220	1215.22	0.32	0	-563	1250	1234	1227	1211	1204	1231	1208	98	366	500	870	1	1	19504503	238	-4.43	0.35	12	0.17	-275.00	3508.00	2500	20240523	-51.24	1201	20241115	1.50	2500	-51.24	20240523	1201	1.50	20241115	2500	-51.24	20240523	1201	1.50	20241115	0.25	N	095910	500	97 억	63158	N	N	N	00	N
155	20241203	150743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1215	-5	5	-0.41	38019538	31290	119.18	1218	1227	1205	1586	854	1220	1215.07	0.32	0	-241	1250	1234	1227	1211	1204	1231	1208	98	366	500	870	1	1	19504503	237	-4.42	0.35	12	0.16	-275.00	3508.00	2500	20240523	-51.40	1201	20241115	1.17	2500	-51.40	20240523	1201	1.17	20241115	2500	-51.40	20240523	1201	1.17	20241115	0.25	N	095910	500	97 억	63158	N	N	N	00	N
156	20241203	140733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1214	-6	5	-0.49	35036863	28826	109.80	1218	1227	1205	1586	854	1220	1215.46	0.32	0	-234	1250	1234	1227	1211	1204	1231	1208	98	366	500	870	1	1	19504503	237	-4.41	0.35	12	0.15	-275.00	3508.00	2500	20240523	-51.44	1201	20241115	1.08	2500	-51.44	20240523	1201	1.08	20241115	2500	-51.44	20240523	1201	1.08	20241115	0.25	N	095910	500	97 억	63158	N	N	N	00	N
157	20241203	130731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1215	-5	5	-0.41	33808214	27809	105.92	1218	1227	1205	1586	854	1220	1215.73	0.32	0	-344	1250	1234	1227	1211	1204	1231	1208	98	366	500	870	1	1	19504503	237	-4.42	0.35	12	0.14	-275.00	3508.00	2500	20240523	-51.40	1201	20241115	1.17	2500	-51.40	20240523	1201	1.17	20241115	2500	-51.40	20240523	1201	1.17	20241115	0.25	N	095910	500	97 억	63158	N	N	N	00	N
158	20241203	120741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1216	-4	5	-0.33	21191234	17398	66.27	1218	1227	1205	1586	854	1220	1218.03	0.32	0	-303	1250	1234	1227	1211	1204	1231	1208	98	366	500	870	1	1	19504503	237	-4.42	0.35	12	0.09	-275.00	3508.00	2500	20240523	-51.36	1201	20241115	1.25	2500	-51.36	20240523	1201	1.25	20241115	2500	-51.36	20240523	1201	1.25	20241115	0.25	N	095910	500	97 억	63158	N	N	N	00	N
159	20241203	110725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1218	-2	5	-0.16	13481623	11058	42.12	1218	1227	1205	1586	854	1220	1219.17	0.32	0	-200	1250	1234	1227	1211	1204	1231	1208	98	366	500	870	1	1	19504503	238	-4.43	0.35	12	0.06	-275.00	3508.00	2500	20240523	-51.28	1201	20241115	1.42	2500	-51.28	20240523	1201	1.42	20241115	2500	-51.28	20240523	1201	1.42	20241115	0.25	N	095910	500	97 억	63158	N	N	N	00	N
160	20241203	100714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1218	-2	5	-0.16	12543082	10286	39.18	1218	1227	1205	1586	854	1220	1219.43	0.32	0	122	1250	1234	1227	1211	1204	1231	1208	98	366	500	870	1	1	19504503	238	-4.43	0.35	12	0.05	-275.00	3508.00	2500	20240523	-51.28	1201	20241115	1.42	2500	-51.28	20240523	1201	1.42	20241115	2500	-51.28	20240523	1201	1.42	20241115	0.25	N	095910	500	97 억	63158	N	N	N	00	N
161	20241203	090708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1220	0	3	0.00	3170313	2603	9.91	1218	1220	1217	1586	854	1220	1217.95	0.32	0	413	1250	1234	1227	1211	1204	1231	1208	98	366	500	870	1	1	19504503	238	-4.44	0.35	12	0.01	-275.00	3508.00	2500	20240523	-51.20	1201	20241115	1.58	2500	-51.20	20240523	1201	1.58	20241115	2500	-51.20	20240523	1201	1.58	20241115	0.25	N	095910	500	97 억	63158	N	N	N	00	N
162	20241202	160656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1220	-26	5	-2.09	31719203	25754	190.70	1231	1243	1220	1619	873	1246	1231.62	0.32	0	192	1291	1268	1257	1234	1223	1263	1229	98	373	500	890	1	1	19504503	238	-4.44	0.35	12	0.13	-275.00	3508.00	2500	20240523	-51.20	1201	20241115	1.58	2500	-51.20	20240523	1201	1.58	20241115	2500	-51.20	20240523	1201	1.58	20241115	0.26	N	095910	500	97 억	62966	N	N	N	00	N
163	20241202	150752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1234	-12	5	-0.96	28492670	23110	171.12	1231	1243	1220	1619	873	1246	1232.92	0.32	0	402	1291	1268	1257	1234	1223	1263	1229	98	373	500	890	1	1	19504503	241	-4.49	0.35	12	0.12	-275.00	3508.00	2500	20240523	-50.64	1201	20241115	2.75	2500	-50.64	20240523	1201	2.75	20241115	2500	-50.64	20240523	1201	2.75	20241115	0.26	N	095910	500	97 억	62966	N	N	N	00	N
164	20241202	140719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1234	-12	5	-0.96	24136326	19556	144.81	1231	1243	1228	1619	873	1246	1234.22	0.32	0	187	1291	1268	1257	1234	1223	1263	1229	98	373	500	890	1	1	19504503	241	-4.49	0.35	12	0.10	-275.00	3508.00	2500	20240523	-50.64	1201	20241115	2.75	2500	-50.64	20240523	1201	2.75	20241115	2500	-50.64	20240523	1201	2.75	20241115	0.26	N	095910	500	97 억	62966	N	N	N	00	N
165	20241202	130714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1234	-12	5	-0.96	21347755	17296	128.07	1231	1243	1228	1619	873	1246	1234.26	0.32	0	190	1291	1268	1257	1234	1223	1263	1229	98	373	500	890	1	1	19504503	241	-4.49	0.35	12	0.09	-275.00	3508.00	2500	20240523	-50.64	1201	20241115	2.75	2500	-50.64	20240523	1201	2.75	20241115	2500	-50.64	20240523	1201	2.75	20241115	0.26	N	095910	500	97 억	62966	N	N	N	00	N
166	20241202	120729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1236	-10	5	-0.80	15044538	12173	90.14	1231	1243	1228	1619	873	1246	1235.89	0.32	0	57	1291	1268	1257	1234	1223	1263	1229	98	373	500	890	1	1	19504503	241	-4.49	0.35	12	0.06	-275.00	3508.00	2500	20240523	-50.56	1201	20241115	2.91	2500	-50.56	20240523	1201	2.91	20241115	2500	-50.56	20240523	1201	2.91	20241115	0.26	N	095910	500	97 억	62966	N	N	N	00	N
167	20241202	110648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1236	-10	5	-0.80	13910857	11253	83.32	1231	1243	1228	1619	873	1246	1236.19	0.32	0	59	1291	1268	1257	1234	1223	1263	1229	98	373	500	890	1	1	19504503	241	-4.49	0.35	12	0.06	-275.00	3508.00	2500	20240523	-50.56	1201	20241115	2.91	2500	-50.56	20240523	1201	2.91	20241115	2500	-50.56	20240523	1201	2.91	20241115	0.26	N	095910	500	97 억	62966	N	N	N	00	N
168	20241202	100651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1241	-5	5	-0.40	6073734	4906	36.33	1231	1243	1230	1619	873	1246	1238.02	0.32	0	62	1291	1268	1257	1234	1223	1263	1229	98	373	500	890	1	1	19504503	242	-4.51	0.35	12	0.03	-275.00	3508.00	2500	20240523	-50.36	1201	20241115	3.33	2500	-50.36	20240523	1201	3.33	20241115	2500	-50.36	20240523	1201	3.33	20241115	0.26	N	095910	500	97 억	62966	N	N	N	00	N
169	20241202	090650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1234	-12	5	-0.96	1056204	857	6.35	1231	1234	1230	1619	873	1246	1232.44	0.32	0	0	1291	1268	1257	1234	1223	1263	1229	98	373	500	890	1	1	19504503	241	-4.49	0.35	12	0.00	-275.00	3508.00	2500	20240523	-50.64	1201	20241115	2.75	2500	-50.64	20240523	1201	2.75	20241115	2500	-50.64	20240523	1201	2.75	20241115	0.26	N	095910	500	97 억	62966	N	N	N	00	N

71 KiB Raw Blame History

71 KiB

Raw Blame History