KissMeData/010170/price/prices-20241201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160254	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	854	-19	5	-2.18	484391859	578500	8.76	871	871	810	1134	612	873	837.25	0.98	18882	18273	1057	965	888	796	719	1011	842	373	261	500	610	1	1	74511166	636	-2.16	0.84	12	0.78	-395.00	1020.00	1370	20240111	-37.66	577	20241210	48.01	1370	-37.66	20240111	577	48.01	20241210	1540	-44.55	20240111	649	31.59	20241210	0.47	N	010170	500	372 억	729047	N	N	4	N	N
3	20241231	150255	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	854	-19	5	-2.18	484391859	578500	8.76	871	871	810	1134	612	873	837.25	0.98	18882	18273	1057	965	888	796	719	1011	842	373	261	500	610	1	1	74511166	636	-2.16	0.84	12	0.78	-395.00	1020.00	1370	20240111	-37.66	577	20241210	48.01	1370	-37.66	20240111	577	48.01	20241210	1540	-44.55	20240111	649	31.59	20241210	0.47	N	010170	500	372 억	729047	N	N	4	N	N
4	20241231	140254	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	854	-19	5	-2.18	484391859	578500	8.76	871	871	810	1134	612	873	837.25	0.98	18882	18273	1057	965	888	796	719	1011	842	373	261	500	610	1	1	74511166	636	-2.16	0.84	12	0.78	-395.00	1020.00	1370	20240111	-37.66	577	20241210	48.01	1370	-37.66	20240111	577	48.01	20241210	1540	-44.55	20240111	649	31.59	20241210	0.47	N	010170	500	372 억	729047	N	N	4	N	N
5	20241231	130253	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	854	-19	5	-2.18	484391859	578500	8.76	871	871	810	1134	612	873	837.25	0.98	18882	18273	1057	965	888	796	719	1011	842	373	261	500	610	1	1	74511166	636	-2.16	0.84	12	0.78	-395.00	1020.00	1370	20240111	-37.66	577	20241210	48.01	1370	-37.66	20240111	577	48.01	20241210	1540	-44.55	20240111	649	31.59	20241210	0.47	N	010170	500	372 억	729047	N	N	4	N	N
6	20241231	120253	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	854	-19	5	-2.18	484391859	578500	8.76	871	871	810	1134	612	873	837.25	0.98	18882	18273	1057	965	888	796	719	1011	842	373	261	500	610	1	1	74511166	636	-2.16	0.84	12	0.78	-395.00	1020.00	1370	20240111	-37.66	577	20241210	48.01	1370	-37.66	20240111	577	48.01	20241210	1540	-44.55	20240111	649	31.59	20241210	0.47	N	010170	500	372 억	729047	N	N	4	N	N
7	20241231	110253	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	854	-19	5	-2.18	484391859	578500	8.76	871	871	810	1134	612	873	837.25	0.98	18882	18273	1057	965	888	796	719	1011	842	373	261	500	610	1	1	74511166	636	-2.16	0.84	12	0.78	-395.00	1020.00	1370	20240111	-37.66	577	20241210	48.01	1370	-37.66	20240111	577	48.01	20241210	1540	-44.55	20240111	649	31.59	20241210	0.47	N	010170	500	372 억	729047	N	N	4	N	N
8	20241231	100255	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	854	-19	5	-2.18	484391859	578500	8.76	871	871	810	1134	612	873	837.25	0.98	18882	18273	1057	965	888	796	719	1011	842	373	261	500	610	1	1	74511166	636	-2.16	0.84	12	0.78	-395.00	1020.00	1370	20240111	-37.66	577	20241210	48.01	1370	-37.66	20240111	577	48.01	20241210	1540	-44.55	20240111	649	31.59	20241210	0.47	N	010170	500	372 억	729047	N	N	4	N	N
9	20241231	090255	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	854	-19	5	-2.18	484391859	578500	8.76	871	871	810	1134	612	873	837.25	0.98	18882	18273	1057	965	888	796	719	1011	842	373	261	500	610	1	1	74511166	636	-2.16	0.84	12	0.78	-395.00	1020.00	1370	20240111	-37.66	577	20241210	48.01	1370	-37.66	20240111	577	48.01	20241210	1540	-44.55	20240111	649	31.59	20241210	0.47	N	010170	500	372 억	729047	N	N	4	N	N
10	20241230	160252	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	854	-19	5	-2.18	482895337	576757	8.74	871	871	810	1134	612	873	837.25	0.95	0	18273	1057	965	888	796	719	1011	842	373	261	500	610	1	1	74511166	636	-2.16	0.84	12	0.77	-395.00	1020.00	1370	20240111	-37.66	577	20241210	48.01	1370	-37.66	20240111	577	48.01	20241210	1540	-44.55	20240111	649	31.59	20241210	0.47	N	010170	500	372 억	710165	N	N	4	N	N
11	20241230	150255	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	855	-18	5	-2.06	464557733	555235	8.41	871	871	810	1134	612	873	836.69	0.95	0	19288	1057	965	888	796	719	1011	842	373	261	500	610	1	1	74511166	637	-2.16	0.84	12	0.75	-395.00	1020.00	1370	20240111	-37.59	577	20241210	48.18	1370	-37.59	20240111	577	48.18	20241210	1540	-44.48	20240111	649	31.74	20241210	0.47	N	010170	500	372 억	710165	N	N	591	N	N
12	20241230	140254	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	839	-34	5	-3.89	439242520	525420	7.96	871	871	810	1134	612	873	835.98	0.95	0	14828	1057	965	888	796	719	1011	842	373	261	500	610	1	1	74511166	625	-2.12	0.82	12	0.71	-395.00	1020.00	1370	20240111	-38.76	577	20241210	45.41	1370	-38.76	20240111	577	45.41	20241210	1540	-45.52	20240111	649	29.28	20241210	0.47	N	010170	500	372 억	710165	N	N	591	N	N
13	20241230	130254	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	855	-18	5	-2.06	391253536	468882	7.10	871	871	810	1134	612	873	834.44	0.95	0	10013	1057	965	888	796	719	1011	842	373	261	500	610	1	1	74511166	637	-2.16	0.84	12	0.63	-395.00	1020.00	1370	20240111	-37.59	577	20241210	48.18	1370	-37.59	20240111	577	48.18	20241210	1540	-44.48	20240111	649	31.74	20241210	0.47	N	010170	500	372 억	710165	N	N	591	N	N
14	20241230	120253	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	830	-43	5	-4.93	331163454	397918	6.03	871	871	810	1134	612	873	832.24	0.95	0	18446	1057	965	888	796	719	1011	842	373	261	500	610	1	1	74511166	618	-2.10	0.81	12	0.53	-395.00	1020.00	1370	20240111	-39.42	577	20241210	43.85	1370	-39.42	20240111	577	43.85	20241210	1540	-46.10	20240111	649	27.89	20241210	0.47	N	010170	500	372 억	710165	N	N	591	N	N
15	20241230	110254	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	832	-41	5	-4.70	298282846	358199	5.43	871	871	810	1134	612	873	832.73	0.95	0	2933	1057	965	888	796	719	1011	842	373	261	500	610	1	1	74511166	620	-2.11	0.82	12	0.48	-395.00	1020.00	1370	20240111	-39.27	577	20241210	44.19	1370	-39.27	20240111	577	44.19	20241210	1540	-45.97	20240111	649	28.20	20241210	0.47	N	010170	500	372 억	710165	N	N	591	N	N
16	20241230	100254	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	844	-29	5	-3.32	256270643	307599	4.66	871	871	810	1134	612	873	833.13	0.95	0	-2319	1057	965	888	796	719	1011	842	373	261	500	610	1	1	74511166	629	-2.14	0.83	12	0.41	-395.00	1020.00	1370	20240111	-38.39	577	20241210	46.27	1370	-38.39	20240111	577	46.27	20241210	1540	-45.19	20240111	649	30.05	20241210	0.47	N	010170	500	372 억	710165	N	N	591	N	N
17	20241230	090255	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	831	-42	5	-4.81	50821286	59537	0.90	871	871	830	1134	612	873	853.61	0.95	0	-8292	1057	965	888	796	719	1011	842	373	261	500	610	1	1	74511166	619	-2.10	0.81	12	0.08	-395.00	1020.00	1370	20240111	-39.34	577	20241210	44.02	1370	-39.34	20240111	577	44.02	20241210	1540	-46.04	20240111	649	28.04	20241210	0.47	N	010170	500	372 억	710165	N	N	591	N	N
18	20241227	160253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	873	112	2	14.72	5972560881	6572770	3029.32	811	980	811	989	533	761	908.69	1.26	0	-234123	814	787	755	728	696	801	742	373	228	500	530	1	1	74511166	650	-2.21	0.86	12	8.82	-395.00	1020.00	1370	20240111	-36.28	577	20241210	51.30	1370	-36.28	20240111	577	51.30	20241210	1540	-43.31	20240111	649	34.51	20241210	0.47	N	010170	500	372 억	940287	N	N	591	N	N
19	20241227	150252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	880	119	2	15.64	5720541516	6289724	2898.86	811	980	811	989	533	761	909.51	1.26	0	-240838	814	787	755	728	696	801	742	373	228	500	530	1	1	74511166	656	-2.23	0.86	12	8.44	-395.00	1020.00	1370	20240111	-35.77	577	20241210	52.51	1370	-35.77	20240111	577	52.51	20241210	1540	-42.86	20240111	649	35.59	20241210	0.47	N	010170	500	372 억	940287	N	N	155	N	N
20	20241227	140255	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	905	144	2	18.92	5186487039	5696630	2625.51	811	980	811	989	533	761	910.45	1.26	0	-256520	814	787	755	728	696	801	742	373	228	500	530	1	1	74511166	674	-2.29	0.89	12	7.65	-395.00	1020.00	1370	20240111	-33.94	577	20241210	56.85	1370	-33.94	20240111	577	56.85	20241210	1540	-41.23	20240111	649	39.45	20241210	0.47	N	010170	500	372 억	940287	N	N	155	N	N
21	20241227	130254	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	905	144	2	18.92	4594180970	5046928	2326.07	811	980	811	989	533	761	910.29	1.26	0	-244599	814	787	755	728	696	801	742	373	228	500	530	1	1	74511166	674	-2.29	0.89	12	6.77	-395.00	1020.00	1370	20240111	-33.94	577	20241210	56.85	1370	-33.94	20240111	577	56.85	20241210	1540	-41.23	20240111	649	39.45	20241210	0.47	N	010170	500	372 억	940287	N	N	155	N	N
22	20241227	120253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	881	120	2	15.77	4144799386	4544641	2094.57	811	980	811	989	533	761	912.02	1.26	0	-236409	814	787	755	728	696	801	742	373	228	500	530	1	1	74511166	656	-2.23	0.86	12	6.10	-395.00	1020.00	1370	20240111	-35.69	577	20241210	52.69	1370	-35.69	20240111	577	52.69	20241210	1540	-42.79	20240111	649	35.75	20241210	0.47	N	010170	500	372 억	940287	N	N	155	N	N
23	20241227	110252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	891	130	2	17.08	3519649325	3848106	1773.55	811	980	811	989	533	761	914.64	1.26	0	-223553	814	787	755	728	696	801	742	373	228	500	530	1	1	74511166	664	-2.26	0.87	12	5.16	-395.00	1020.00	1370	20240111	-34.96	577	20241210	54.42	1370	-34.96	20240111	577	54.42	20241210	1540	-42.14	20240111	649	37.29	20241210	0.47	N	010170	500	372 억	940287	N	N	155	N	N
24	20241227	100253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	918	157	2	20.63	2601885262	2816903	1298.28	811	980	811	989	533	761	923.67	1.26	0	-170783	814	787	755	728	696	801	742	373	228	500	530	1	1	74511166	684	-2.32	0.90	12	3.78	-395.00	1020.00	1370	20240111	-32.99	577	20241210	59.10	1370	-32.99	20240111	577	59.10	20241210	1540	-40.39	20240111	649	41.45	20241210	0.47	N	010170	500	372 억	940287	N	N	155	N	N
25	20241227	090255	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	892	131	2	17.21	72065078	84426	38.91	811	892	811	989	533	761	853.59	1.26	0	-14148	814	787	755	728	696	801	742	373	228	500	530	1	1	74511166	665	-2.26	0.87	12	0.11	-395.00	1020.00	1370	20240111	-34.89	577	20241210	54.59	1370	-34.89	20240111	577	54.59	20241210	1540	-42.08	20240111	649	37.44	20241210	0.47	N	010170	500	372 억	940287	Y	N	155	N	N
26	20241226	160253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	855	25	2	3.01	199824251	235607	143.55	822	879	813	1079	581	830	848.12	1.18	0	51596	868	848	839	819	810	844	815	373	249	500	580	1	1	74511166	637	-2.16	0.84	12	0.32	-395.00	1020.00	1540	20240111	-44.48	649	20241210	31.74	1540	-44.48	20240111	649	31.74	20241210	1540	-44.48	20240111	649	31.74	20241210	0.47	N	010170	500	372 억	878108	N	N	155	N	N
27	20241226	150251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	858	28	2	3.37	193965855	228760	139.38	822	879	813	1079	581	830	847.90	1.18	0	51163	868	848	839	819	810	844	815	373	249	500	580	1	1	74511166	639	-2.17	0.84	12	0.31	-395.00	1020.00	1540	20240111	-44.29	649	20241210	32.20	1540	-44.29	20240111	649	32.20	20241210	1540	-44.29	20240111	649	32.20	20241210	0.47	N	010170	500	372 억	878108	N	N	43	N	N
28	20241226	140251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	860	30	2	3.61	146686688	173387	105.64	822	879	813	1079	581	830	846.01	1.18	0	40303	868	848	839	819	810	844	815	373	249	500	580	1	1	74511166	641	-2.18	0.84	12	0.23	-395.00	1020.00	1540	20240111	-44.16	649	20241210	32.51	1540	-44.16	20240111	649	32.51	20241210	1540	-44.16	20240111	649	32.51	20241210	0.47	N	010170	500	372 억	878108	N	N	43	N	N
29	20241226	130253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	852	22	2	2.65	134571347	159275	97.04	822	879	813	1079	581	830	844.90	1.18	0	36635	868	848	839	819	810	844	815	373	249	500	580	1	1	74511166	635	-2.16	0.84	12	0.21	-395.00	1020.00	1540	20240111	-44.68	649	20241210	31.28	1540	-44.68	20240111	649	31.28	20241210	1540	-44.68	20240111	649	31.28	20241210	0.47	N	010170	500	372 억	878108	N	N	43	N	N
30	20241226	120252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	862	32	2	3.86	118465210	140435	85.56	822	879	813	1079	581	830	843.56	1.18	0	34404	868	848	839	819	810	844	815	373	249	500	580	1	1	74511166	642	-2.18	0.85	12	0.19	-395.00	1020.00	1540	20240111	-44.03	649	20241210	32.82	1540	-44.03	20240111	649	32.82	20241210	1540	-44.03	20240111	649	32.82	20241210	0.47	N	010170	500	372 억	878108	N	N	43	N	N
31	20241226	110252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	860	30	2	3.61	100838511	120040	73.14	822	879	813	1079	581	830	840.04	1.18	0	31429	868	848	839	819	810	844	815	373	249	500	580	1	1	74511166	641	-2.18	0.84	12	0.16	-395.00	1020.00	1540	20240111	-44.16	649	20241210	32.51	1540	-44.16	20240111	649	32.51	20241210	1540	-44.16	20240111	649	32.51	20241210	0.47	N	010170	500	372 억	878108	N	N	43	N	N
32	20241226	100252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	839	9	2	1.08	59665990	72227	44.01	822	848	813	1079	581	830	826.09	1.18	0	12011	868	848	839	819	810	844	815	373	249	500	580	1	1	74511166	625	-2.12	0.82	12	0.10	-395.00	1020.00	1540	20240111	-45.52	649	20241210	29.28	1540	-45.52	20240111	649	29.28	20241210	1540	-45.52	20240111	649	29.28	20241210	0.47	N	010170	500	372 억	878108	N	N	43	N	N
33	20241226	090252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	822	-8	5	-0.96	31473322	38284	23.33	822	826	822	1079	581	830	822.10	1.18	0	11286	868	848	839	819	810	844	815	373	249	500	580	1	1	74511166	612	-2.08	0.81	12	0.05	-395.00	1020.00	1540	20240111	-46.62	649	20241210	26.66	1540	-46.62	20240111	649	26.66	20241210	1540	-46.62	20240111	649	26.66	20241210	0.47	N	010170	500	372 억	878108	N	N	43	N	N
34	20241224	160252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	830	-12	5	-1.43	136735742	163165	62.68	844	859	830	1094	590	842	838.02	1.19	0	-13895	914	878	854	818	794	866	806	373	252	500	580	1	1	74511166	618	-2.10	0.81	12	0.22	-395.00	1020.00	1540	20240111	-46.10	649	20241210	27.89	1540	-46.10	20240111	649	27.89	20241210	1540	-46.10	20240111	649	27.89	20241210	0.50	N	010170	500	372 억	889232	N	N	43	N	N
35	20241224	150251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	835	-7	5	-0.83	99830726	118940	45.69	844	859	831	1094	590	842	839.34	1.19	0	-13221	914	878	854	818	794	866	806	373	252	500	580	1	1	74511166	622	-2.11	0.82	12	0.16	-395.00	1020.00	1540	20240111	-45.78	649	20241210	28.66	1540	-45.78	20240111	649	28.66	20241210	1540	-45.78	20240111	649	28.66	20241210	0.50	N	010170	500	372 억	889232	N	N	14	N	N
36	20241224	140250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	837	-5	5	-0.59	87873950	104642	40.20	844	859	831	1094	590	842	839.76	1.19	0	-18317	914	878	854	818	794	866	806	373	252	500	580	1	1	74511166	624	-2.12	0.82	12	0.14	-395.00	1020.00	1540	20240111	-45.65	649	20241210	28.97	1540	-45.65	20240111	649	28.97	20241210	1540	-45.65	20240111	649	28.97	20241210	0.50	N	010170	500	372 억	889232	N	N	14	N	N
37	20241224	130251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	838	-4	5	-0.48	72619891	86359	33.18	844	859	831	1094	590	842	840.91	1.19	0	-17394	914	878	854	818	794	866	806	373	252	500	580	1	1	74511166	624	-2.12	0.82	12	0.12	-395.00	1020.00	1540	20240111	-45.58	649	20241210	29.12	1540	-45.58	20240111	649	29.12	20241210	1540	-45.58	20240111	649	29.12	20241210	0.50	N	010170	500	372 억	889232	N	N	14	N	N
38	20241224	120250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	837	-5	5	-0.59	63630979	75632	29.05	844	859	831	1094	590	842	841.32	1.19	0	-15069	914	878	854	818	794	866	806	373	252	500	580	1	1	74511166	624	-2.12	0.82	12	0.10	-395.00	1020.00	1540	20240111	-45.65	649	20241210	28.97	1540	-45.65	20240111	649	28.97	20241210	1540	-45.65	20240111	649	28.97	20241210	0.50	N	010170	500	372 억	889232	N	N	14	N	N
39	20241224	110252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	849	7	2	0.83	41184071	48786	18.74	844	859	835	1094	590	842	844.18	1.19	0	-16456	914	878	854	818	794	866	806	373	252	500	580	1	1	74511166	633	-2.15	0.83	12	0.07	-395.00	1020.00	1540	20240111	-44.87	649	20241210	30.82	1540	-44.87	20240111	649	30.82	20241210	1540	-44.87	20240111	649	30.82	20241210	0.50	N	010170	500	372 억	889232	N	N	14	N	N
40	20241224	100251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	839	-3	5	-0.36	25940970	30633	11.77	844	859	839	1094	590	842	846.83	1.19	0	-10500	914	878	854	818	794	866	806	373	252	500	580	1	1	74511166	625	-2.12	0.82	12	0.04	-395.00	1020.00	1540	20240111	-45.52	649	20241210	29.28	1540	-45.52	20240111	649	29.28	20241210	1540	-45.52	20240111	649	29.28	20241210	0.50	N	010170	500	372 억	889232	N	N	14	N	N
41	20241224	090252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	850	8	2	0.95	616902	729	0.28	844	859	844	1094	590	842	846.23	1.19	0	-99	914	878	854	818	794	866	806	373	252	500	580	1	1	74511166	633	-2.15	0.83	12	0.00	-395.00	1020.00	1540	20240111	-44.81	649	20241210	30.97	1540	-44.81	20240111	649	30.97	20241210	1540	-44.81	20240111	649	30.97	20241210	0.50	N	010170	500	372 억	889232	N	N	14	N	N
42	20241223	160250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	842	-21	5	-2.43	221240986	260008	129.70	877	890	830	1121	605	863	850.95	1.16	0	27608	915	888	872	845	829	881	838	373	258	500	600	1	1	74511166	627	-2.13	0.83	12	0.35	-395.00	1020.00	1540	20240111	-45.32	649	20241210	29.74	1540	-45.32	20240111	649	29.74	20241210	1540	-45.32	20240111	649	29.74	20241210	0.50	N	010170	500	372 억	861605	N	N	14	N	N
43	20241223	150251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	861	-2	5	-0.23	202757154	238168	118.81	877	890	830	1121	605	863	851.32	1.16	0	31820	915	888	872	845	829	881	838	373	258	500	600	1	1	74511166	642	-2.18	0.84	12	0.32	-395.00	1020.00	1540	20240111	-44.09	649	20241210	32.67	1540	-44.09	20240111	649	32.67	20241210	1540	-44.09	20240111	649	32.67	20241210	0.50	N	010170	500	372 억	861605	N	N	28	N	N
44	20241223	140249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	858	-5	5	-0.58	172510060	203129	101.33	877	877	830	1121	605	863	849.26	1.16	0	24695	915	888	872	845	829	881	838	373	258	500	600	1	1	74511166	639	-2.17	0.84	12	0.27	-395.00	1020.00	1540	20240111	-44.29	649	20241210	32.20	1540	-44.29	20240111	649	32.20	20241210	1540	-44.29	20240111	649	32.20	20241210	0.50	N	010170	500	372 억	861605	N	N	28	N	N
45	20241223	130250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	858	-5	5	-0.58	166060134	195585	97.57	877	877	830	1121	605	863	849.04	1.16	0	24038	915	888	872	845	829	881	838	373	258	500	600	1	1	74511166	639	-2.17	0.84	12	0.26	-395.00	1020.00	1540	20240111	-44.29	649	20241210	32.20	1540	-44.29	20240111	649	32.20	20241210	1540	-44.29	20240111	649	32.20	20241210	0.50	N	010170	500	372 억	861605	N	N	28	N	N
46	20241223	120250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	852	-11	5	-1.27	142851205	168305	83.96	877	877	830	1121	605	863	848.76	1.16	0	21932	915	888	872	845	829	881	838	373	258	500	600	1	1	74511166	635	-2.16	0.84	12	0.23	-395.00	1020.00	1540	20240111	-44.68	649	20241210	31.28	1540	-44.68	20240111	649	31.28	20241210	1540	-44.68	20240111	649	31.28	20241210	0.50	N	010170	500	372 억	861605	N	N	28	N	N
47	20241223	110250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	854	-9	5	-1.04	128830514	151733	75.69	877	877	830	1121	605	863	849.06	1.16	0	20846	915	888	872	845	829	881	838	373	258	500	600	1	1	74511166	636	-2.16	0.84	12	0.20	-395.00	1020.00	1540	20240111	-44.55	649	20241210	31.59	1540	-44.55	20240111	649	31.59	20241210	1540	-44.55	20240111	649	31.59	20241210	0.50	N	010170	500	372 억	861605	N	N	28	N	N
48	20241223	100250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	862	-1	5	-0.12	102259224	120533	60.13	877	877	830	1121	605	863	848.39	1.16	0	11234	915	888	872	845	829	881	838	373	258	500	600	1	1	74511166	642	-2.18	0.85	12	0.16	-395.00	1020.00	1540	20240111	-44.03	649	20241210	32.82	1540	-44.03	20240111	649	32.82	20241210	1540	-44.03	20240111	649	32.82	20241210	0.50	N	010170	500	372 억	861605	N	N	28	N	N
49	20241223	090250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	875	12	2	1.39	3817876	4402	2.20	877	877	863	1121	605	863	867.30	1.16	0	263	915	888	872	845	829	881	838	373	258	500	600	1	1	74511166	652	-2.22	0.86	12	0.01	-395.00	1020.00	1540	20240111	-43.18	649	20241210	34.82	1540	-43.18	20240111	649	34.82	20241210	1540	-43.18	20240111	649	34.82	20241210	0.50	N	010170	500	372 억	861605	N	N	28	N	N
50	20241220	160248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	863	-33	5	-3.68	174267180	200369	34.22	896	899	856	1164	628	896	869.74	1.12	0	24725	992	944	902	854	812	968	878	373	268	500	620	1	1	74511166	643	-2.18	0.85	12	0.27	-395.00	1020.00	1540	20240111	-43.96	649	20241210	32.97	1540	-43.96	20240111	649	32.97	20241210	1540	-43.96	20240111	649	32.97	20241210	0.54	N	010170	500	372 억	836898	N	N	28	N	N
51	20241220	150249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	863	-33	5	-3.68	166784591	191720	32.74	896	899	856	1164	628	896	869.94	1.12	0	20934	992	944	902	854	812	968	878	373	268	500	620	1	1	74511166	643	-2.18	0.85	12	0.26	-395.00	1020.00	1540	20240111	-43.96	649	20241210	32.97	1540	-43.96	20240111	649	32.97	20241210	1540	-43.96	20240111	649	32.97	20241210	0.54	N	010170	500	372 억	836898	N	N	30	N	N
52	20241220	140249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	874	-22	5	-2.46	142437723	163640	27.94	896	899	856	1164	628	896	870.43	1.12	0	18194	992	944	902	854	812	968	878	373	268	500	620	1	1	74511166	651	-2.21	0.86	12	0.22	-395.00	1020.00	1540	20240111	-43.25	649	20241210	34.67	1540	-43.25	20240111	649	34.67	20241210	1540	-43.25	20240111	649	34.67	20241210	0.54	N	010170	500	372 억	836898	N	N	30	N	N
53	20241220	130249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	864	-32	5	-3.57	121910750	139878	23.89	896	899	856	1164	628	896	871.55	1.12	0	7221	992	944	902	854	812	968	878	373	268	500	620	1	1	74511166	644	-2.19	0.85	12	0.19	-395.00	1020.00	1540	20240111	-43.90	649	20241210	33.13	1540	-43.90	20240111	649	33.13	20241210	1540	-43.90	20240111	649	33.13	20241210	0.54	N	010170	500	372 억	836898	N	N	30	N	N
54	20241220	120247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	874	-22	5	-2.46	116993574	134199	22.92	896	899	856	1164	628	896	871.79	1.12	0	7367	992	944	902	854	812	968	878	373	268	500	620	1	1	74511166	651	-2.21	0.86	12	0.18	-395.00	1020.00	1540	20240111	-43.25	649	20241210	34.67	1540	-43.25	20240111	649	34.67	20241210	1540	-43.25	20240111	649	34.67	20241210	0.54	N	010170	500	372 억	836898	N	N	30	N	N
55	20241220	110247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	879	-17	5	-1.90	108717995	124720	21.30	896	899	856	1164	628	896	871.70	1.12	0	14200	992	944	902	854	812	968	878	373	268	500	620	1	1	74511166	655	-2.23	0.86	12	0.17	-395.00	1020.00	1540	20240111	-42.92	649	20241210	35.44	1540	-42.92	20240111	649	35.44	20241210	1540	-42.92	20240111	649	35.44	20241210	0.54	N	010170	500	372 억	836898	N	N	30	N	N
56	20241220	100248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	867	-29	5	-3.24	84696667	97286	16.61	896	899	856	1164	628	896	870.59	1.12	0	10970	992	944	902	854	812	968	878	373	268	500	620	1	1	74511166	646	-2.19	0.85	12	0.13	-395.00	1020.00	1540	20240111	-43.70	649	20241210	33.59	1540	-43.70	20240111	649	33.59	20241210	1540	-43.70	20240111	649	33.59	20241210	0.54	N	010170	500	372 억	836898	N	N	30	N	N
57	20241220	090249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	885	-11	5	-1.23	10498297	11736	2.00	896	899	885	1164	628	896	894.54	1.12	0	-6124	992	944	902	854	812	968	878	373	268	500	620	1	1	74511166	659	-2.24	0.87	12	0.02	-395.00	1020.00	1540	20240111	-42.53	649	20241210	36.36	1540	-42.53	20240111	649	36.36	20241210	1540	-42.53	20240111	649	36.36	20241210	0.54	N	010170	500	372 억	836898	N	N	30	N	N
58	20241219	160249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	896	1	2	0.11	528303542	585276	143.90	895	950	860	1163	627	895	902.66	1.16	0	-27946	963	929	894	860	825	911	842	373	268	500	620	1	1	74511166	668	-2.27	0.88	12	0.79	-395.00	1020.00	1540	20240111	-41.82	649	20241210	38.06	1540	-41.82	20240111	649	38.06	20241210	1540	-41.82	20240111	649	38.06	20241210	0.54	N	010170	500	372 억	864822	N	N	30	N	N
59	20241219	150247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	891	-4	5	-0.45	514864818	570214	140.20	895	950	860	1163	627	895	902.93	1.16	0	-30117	963	929	894	860	825	911	842	373	268	500	620	1	1	74511166	664	-2.26	0.87	12	0.77	-395.00	1020.00	1540	20240111	-42.14	649	20241210	37.29	1540	-42.14	20240111	649	37.29	20241210	1540	-42.14	20240111	649	37.29	20241210	0.54	N	010170	500	372 억	864822	N	N	0	N	N
60	20241219	140248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	900	5	2	0.56	495783097	548896	134.95	895	950	860	1163	627	895	903.24	1.16	0	-29314	963	929	894	860	825	911	842	373	268	500	620	1	1	74511166	671	-2.28	0.88	12	0.74	-395.00	1020.00	1540	20240111	-41.56	649	20241210	38.67	1540	-41.56	20240111	649	38.67	20241210	1540	-41.56	20240111	649	38.67	20241210	0.54	N	010170	500	372 억	864822	N	N	0	N	N
61	20241219	130247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	904	9	2	1.01	471028358	521347	128.18	895	950	860	1163	627	895	903.48	1.16	0	-34003	963	929	894	860	825	911	842	373	268	500	620	1	1	74511166	674	-2.29	0.89	12	0.70	-395.00	1020.00	1540	20240111	-41.30	649	20241210	39.29	1540	-41.30	20240111	649	39.29	20241210	1540	-41.30	20240111	649	39.29	20241210	0.54	N	010170	500	372 억	864822	N	N	0	N	N
62	20241219	120248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	907	12	2	1.34	448684861	496583	122.09	895	950	860	1163	627	895	903.54	1.16	0	-24090	963	929	894	860	825	911	842	373	268	500	620	1	1	74511166	676	-2.30	0.89	12	0.67	-395.00	1020.00	1540	20240111	-41.10	649	20241210	39.75	1540	-41.10	20240111	649	39.75	20241210	1540	-41.10	20240111	649	39.75	20241210	0.54	N	010170	500	372 억	864822	N	N	0	N	N
63	20241219	110248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	901	6	2	0.67	419311514	464148	114.12	895	950	860	1163	627	895	903.40	1.16	0	-21392	963	929	894	860	825	911	842	373	268	500	620	1	1	74511166	671	-2.28	0.88	12	0.62	-395.00	1020.00	1540	20240111	-41.49	649	20241210	38.83	1540	-41.49	20240111	649	38.83	20241210	1540	-41.49	20240111	649	38.83	20241210	0.54	N	010170	500	372 억	864822	N	N	0	N	N
64	20241219	100248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	903	8	2	0.89	353080398	391000	96.13	895	950	860	1163	627	895	903.02	1.16	0	-26794	963	929	894	860	825	911	842	373	268	500	620	1	1	74511166	673	-2.29	0.89	12	0.52	-395.00	1020.00	1540	20240111	-41.36	649	20241210	39.14	1540	-41.36	20240111	649	39.14	20241210	1540	-41.36	20240111	649	39.14	20241210	0.54	N	010170	500	372 억	864822	N	N	0	N	N
65	20241219	090248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	892	-3	5	-0.34	5319693	6088	1.50	895	895	861	1163	627	895	873.80	1.16	0	-1475	963	929	894	860	825	911	842	373	268	500	620	1	1	74511166	665	-2.26	0.87	12	0.01	-395.00	1020.00	1540	20240111	-42.08	649	20241210	37.44	1540	-42.08	20240111	649	37.44	20241210	1540	-42.08	20240111	649	37.44	20241210	0.54	N	010170	500	372 억	864822	N	N	0	N	N
66	20241218	160246	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	895	-12	5	-1.32	357242282	404878	10.40	928	928	859	1179	635	907	882.33	1.14	0	14654	1114	1010	935	831	756	1062	883	373	272	500	630	1	1	74511166	667	-2.27	0.88	12	0.54	-395.00	1020.00	1540	20240111	-41.88	649	20241210	37.90	1540	-41.88	20240111	649	37.90	20241210	1540	-41.88	20240111	649	37.90	20241210	0.54	N	010170	500	372 억	851194	N	N	197	N	N
67	20241218	150248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	892	-15	5	-1.65	348531498	395111	10.15	928	928	859	1179	635	907	882.11	1.14	0	15967	1114	1010	935	831	756	1062	883	373	272	500	630	1	1	74511166	665	-2.26	0.87	12	0.53	-395.00	1020.00	1540	20240111	-42.08	649	20241210	37.44	1540	-42.08	20240111	649	37.44	20241210	1540	-42.08	20240111	649	37.44	20241210	0.54	N	010170	500	372 억	851194	N	N	197	N	N
68	20241218	140247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	892	-15	5	-1.65	344439055	390496	10.03	928	928	859	1179	635	907	882.06	1.14	0	15835	1114	1010	935	831	756	1062	883	373	272	500	630	1	1	74511166	665	-2.26	0.87	12	0.52	-395.00	1020.00	1540	20240111	-42.08	649	20241210	37.44	1540	-42.08	20240111	649	37.44	20241210	1540	-42.08	20240111	649	37.44	20241210	0.54	N	010170	500	372 억	851194	N	N	197	N	N
69	20241218	130247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	885	-22	5	-2.43	307575849	348347	8.95	928	928	859	1179	635	907	882.96	1.14	0	6644	1114	1010	935	831	756	1062	883	373	272	500	630	1	1	74511166	659	-2.24	0.87	12	0.47	-395.00	1020.00	1540	20240111	-42.53	649	20241210	36.36	1540	-42.53	20240111	649	36.36	20241210	1540	-42.53	20240111	649	36.36	20241210	0.54	N	010170	500	372 억	851194	N	N	197	N	N
70	20241218	120248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	905	-2	5	-0.22	294757322	334002	8.58	928	928	859	1179	635	907	882.50	1.14	0	4626	1114	1010	935	831	756	1062	883	373	272	500	630	1	1	74511166	674	-2.29	0.89	12	0.45	-395.00	1020.00	1540	20240111	-41.23	649	20241210	39.45	1540	-41.23	20240111	649	39.45	20241210	1540	-41.23	20240111	649	39.45	20241210	0.54	N	010170	500	372 억	851194	N	N	197	N	N
71	20241218	110247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	887	-20	5	-2.21	269333238	305493	7.84	928	928	859	1179	635	907	881.63	1.14	0	-2936	1114	1010	935	831	756	1062	883	373	272	500	630	1	1	74511166	661	-2.25	0.87	12	0.41	-395.00	1020.00	1540	20240111	-42.40	649	20241210	36.67	1540	-42.40	20240111	649	36.67	20241210	1540	-42.40	20240111	649	36.67	20241210	0.54	N	010170	500	372 억	851194	N	N	197	N	N
72	20241218	100248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	861	-46	5	-5.07	220037877	248624	6.38	928	928	859	1179	635	907	885.02	1.14	0	-10909	1114	1010	935	831	756	1062	883	373	272	500	630	1	1	74511166	642	-2.18	0.84	12	0.33	-395.00	1020.00	1540	20240111	-44.09	649	20241210	32.67	1540	-44.09	20240111	649	32.67	20241210	1540	-44.09	20240111	649	32.67	20241210	0.54	N	010170	500	372 억	851194	N	N	197	N	N
73	20241218	090248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	902	-5	5	-0.55	30848536	33637	0.86	928	928	902	1179	635	907	917.10	1.14	0	-18505	1114	1010	935	831	756	1062	883	373	272	500	630	1	1	74511166	672	-2.28	0.88	12	0.05	-395.00	1020.00	1540	20240111	-41.43	649	20241210	38.98	1540	-41.43	20240111	649	38.98	20241210	1540	-41.43	20240111	649	38.98	20241210	0.54	N	010170	500	372 억	851194	N	N	197	N	N
74	20241217	160246	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	907	56	2	6.58	3724931682	3886396	494.11	880	1039	860	1106	596	851	958.46	1.37	0	-152919	921	886	830	795	739	903	812	373	255	500	590	1	1	74511166	676	-2.30	0.89	12	5.22	-395.00	1020.00	1540	20240111	-41.10	649	20241210	39.75	1540	-41.10	20240111	649	39.75	20241210	1540	-41.10	20240111	649	39.75	20241210	0.54	N	010170	500	372 억	1018338	N	N	197	N	N
75	20241217	150247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	905	54	2	6.35	3656109483	3809952	484.39	880	1039	860	1106	596	851	959.62	1.37	0	-156242	921	886	830	795	739	903	812	373	255	500	590	1	1	74511166	674	-2.29	0.89	12	5.11	-395.00	1020.00	1540	20240111	-41.23	649	20241210	39.45	1540	-41.23	20240111	649	39.45	20241210	1540	-41.23	20240111	649	39.45	20241210	0.54	N	010170	500	372 억	1018338	N	N	192	N	N
76	20241217	140248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	920	69	2	8.11	3569586756	3714850	472.30	880	1039	860	1106	596	851	960.90	1.37	0	-166937	921	886	830	795	739	903	812	373	255	500	590	1	1	74511166	686	-2.33	0.90	12	4.99	-395.00	1020.00	1540	20240111	-40.26	649	20241210	41.76	1540	-40.26	20240111	649	41.76	20241210	1540	-40.26	20240111	649	41.76	20241210	0.54	N	010170	500	372 억	1018338	N	N	192	N	N
77	20241217	130243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	916	65	2	7.64	3393725148	3524653	448.12	880	1039	860	1106	596	851	962.85	1.37	0	-156217	921	886	830	795	739	903	812	373	255	500	590	1	1	74511166	683	-2.32	0.90	12	4.73	-395.00	1020.00	1540	20240111	-40.52	649	20241210	41.14	1540	-40.52	20240111	649	41.14	20241210	1540	-40.52	20240111	649	41.14	20241210	0.54	N	010170	500	372 억	1018338	N	N	192	N	N
78	20241217	120247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	933	82	2	9.64	3176915735	3292522	418.60	880	1039	860	1106	596	851	964.89	1.37	0	-128659	921	886	830	795	739	903	812	373	255	500	590	1	1	74511166	695	-2.36	0.91	12	4.42	-395.00	1020.00	1540	20240111	-39.42	649	20241210	43.76	1540	-39.42	20240111	649	43.76	20241210	1540	-39.42	20240111	649	43.76	20241210	0.54	N	010170	500	372 억	1018338	N	N	192	N	N
79	20241217	110246	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	933	82	2	9.64	2908806243	3002084	381.68	880	1039	860	1106	596	851	968.93	1.37	0	-143381	921	886	830	795	739	903	812	373	255	500	590	1	1	74511166	695	-2.36	0.91	12	4.03	-395.00	1020.00	1540	20240111	-39.42	649	20241210	43.76	1540	-39.42	20240111	649	43.76	20241210	1540	-39.42	20240111	649	43.76	20241210	0.54	N	010170	500	372 억	1018338	N	N	192	N	N
80	20241217	100246	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	954	103	2	12.10	1787111609	1857696	236.18	880	1039	860	1106	596	851	962.00	1.37	0	-155595	921	886	830	795	739	903	812	373	255	500	590	1	1	74511166	711	-2.42	0.94	12	2.49	-395.00	1020.00	1540	20240111	-38.05	649	20241210	47.00	1540	-38.05	20240111	649	47.00	20241210	1540	-38.05	20240111	649	47.00	20241210	0.54	N	010170	500	372 억	1018338	N	N	192	N	N
81	20241217	090246	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	871	20	2	2.35	29196723	33422	4.25	880	880	860	1106	596	851	873.58	1.37	0	-1064	921	886	830	795	739	903	812	373	255	500	590	1	1	74511166	649	-2.21	0.85	12	0.04	-395.00	1020.00	1540	20240111	-43.44	649	20241210	34.21	1540	-43.44	20240111	649	34.21	20241210	1540	-43.44	20240111	649	34.21	20241210	0.54	N	010170	500	372 억	1018338	N	N	192	N	N
82	20241216	160246	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	851	80	2	10.38	643165520	777352	145.86	776	865	774	1002	540	771	827.37	1.24	0	96806	810	790	756	736	702	800	746	373	231	500	530	1	1	74511166	634	-2.15	0.83	12	1.04	-395.00	1020.00	1540	20240111	-44.74	649	20241210	31.12	1540	-44.74	20240111	649	31.12	20241210	1540	-44.74	20240111	649	31.12	20241210	0.53	N	010170	500	372 억	922275	N	N	192	N	N
83	20241216	150246	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	845	74	2	9.60	616878589	746250	140.02	776	865	774	1002	540	771	826.64	1.24	0	94193	810	790	756	736	702	800	746	373	231	500	530	1	1	74511166	630	-2.14	0.83	12	1.00	-395.00	1020.00	1540	20240111	-45.13	649	20241210	30.20	1540	-45.13	20240111	649	30.20	20241210	1540	-45.13	20240111	649	30.20	20241210	0.53	N	010170	500	372 억	922275	N	N	342	N	N
84	20241216	140246	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	854	83	2	10.77	570040062	691050	129.66	776	865	774	1002	540	771	824.89	1.24	0	91737	810	790	756	736	702	800	746	373	231	500	530	1	1	74511166	636	-2.16	0.84	12	0.93	-395.00	1020.00	1540	20240111	-44.55	649	20241210	31.59	1540	-44.55	20240111	649	31.59	20241210	1540	-44.55	20240111	649	31.59	20241210	0.53	N	010170	500	372 억	922275	N	N	342	N	N
85	20241216	130247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	834	63	2	8.17	353741582	435547	81.72	776	837	774	1002	540	771	812.18	1.24	0	61343	810	790	756	736	702	800	746	373	231	500	530	1	1	74511166	621	-2.11	0.82	12	0.58	-395.00	1020.00	1540	20240111	-45.84	649	20241210	28.51	1540	-45.84	20240111	649	28.51	20241210	1540	-45.84	20240111	649	28.51	20241210	0.53	N	010170	500	372 억	922275	N	N	342	N	N
86	20241216	120247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	817	46	2	5.97	272868236	337521	63.33	776	837	774	1002	540	771	808.45	1.24	0	31020	810	790	756	736	702	800	746	373	231	500	530	1	1	74511166	609	-2.07	0.80	12	0.45	-395.00	1020.00	1540	20240111	-46.95	649	20241210	25.89	1540	-46.95	20240111	649	25.89	20241210	1540	-46.95	20240111	649	25.89	20241210	0.53	N	010170	500	372 억	922275	N	N	342	N	N
87	20241216	110246	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	807	36	2	4.67	238101457	294614	55.28	776	837	774	1002	540	771	808.18	1.24	0	23519	810	790	756	736	702	800	746	373	231	500	530	1	1	74511166	601	-2.04	0.79	12	0.40	-395.00	1020.00	1540	20240111	-47.60	649	20241210	24.35	1540	-47.60	20240111	649	24.35	20241210	1540	-47.60	20240111	649	24.35	20241210	0.53	N	010170	500	372 억	922275	N	N	342	N	N
88	20241216	100246	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	809	38	2	4.93	191005970	236176	44.31	776	837	774	1002	540	771	808.74	1.24	0	26084	810	790	756	736	702	800	746	373	231	500	530	1	1	74511166	603	-2.05	0.79	12	0.32	-395.00	1020.00	1540	20240111	-47.47	649	20241210	24.65	1540	-47.47	20240111	649	24.65	20241210	1540	-47.47	20240111	649	24.65	20241210	0.53	N	010170	500	372 억	922275	N	N	342	N	N
89	20241216	090246	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	779	8	2	1.04	2283766	2941	0.55	776	780	774	1002	540	771	776.53	1.24	0	-636	810	790	756	736	702	800	746	373	231	500	530	1	1	74511166	580	-1.97	0.76	12	0.00	-395.00	1020.00	1540	20240111	-49.42	649	20241210	20.03	1540	-49.42	20240111	649	20.03	20241210	1540	-49.42	20240111	649	20.03	20241210	0.53	N	010170	500	372 억	922275	N	N	342	N	N
90	20241213	160240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	771	40	2	5.47	403530020	532426	322.36	731	776	722	950	512	731	757.90	1.17	0	61443	758	744	731	717	704	738	711	373	219	500	510	1	1	74511166	574	-1.95	0.76	12	0.71	-395.00	1020.00	1540	20240111	-49.94	649	20241210	18.80	1540	-49.94	20240111	649	18.80	20241210	1540	-49.94	20240111	649	18.80	20241210	0.54	N	010170	500	372 억	870419	N	N	342	N	N
91	20241213	150246	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	772	41	2	5.61	394810315	521100	315.50	731	776	722	950	512	731	757.65	1.17	0	60047	758	744	731	717	704	738	711	373	219	500	510	1	1	74511166	575	-1.95	0.76	12	0.70	-395.00	1020.00	1540	20240111	-49.87	649	20241210	18.95	1540	-49.87	20240111	649	18.95	20241210	1540	-49.87	20240111	649	18.95	20241210	0.54	N	010170	500	372 억	870419	N	N	62	N	N
92	20241213	140247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	761	30	2	4.10	291750970	385693	233.52	731	776	722	950	512	731	756.43	1.17	0	35301	758	744	731	717	704	738	711	373	219	500	510	1	1	74511166	567	-1.93	0.75	12	0.52	-395.00	1020.00	1540	20240111	-50.58	649	20241210	17.26	1540	-50.58	20240111	649	17.26	20241210	1540	-50.58	20240111	649	17.26	20241210	0.54	N	010170	500	372 억	870419	N	N	62	N	N
93	20241213	130247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	758	27	2	3.69	208581680	275768	166.96	731	776	722	950	512	731	756.37	1.17	0	31806	758	744	731	717	704	738	711	373	219	500	510	1	1	74511166	565	-1.92	0.74	12	0.37	-395.00	1020.00	1540	20240111	-50.78	649	20241210	16.80	1540	-50.78	20240111	649	16.80	20241210	1540	-50.78	20240111	649	16.80	20241210	0.54	N	010170	500	372 억	870419	N	N	62	N	N
94	20241213	120247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	767	36	2	4.92	143900795	190963	115.62	731	775	722	950	512	731	753.55	1.17	0	26808	758	744	731	717	704	738	711	373	219	500	510	1	1	74511166	572	-1.94	0.75	12	0.26	-395.00	1020.00	1540	20240111	-50.19	649	20241210	18.18	1540	-50.19	20240111	649	18.18	20241210	1540	-50.19	20240111	649	18.18	20241210	0.54	N	010170	500	372 억	870419	N	N	62	N	N
95	20241213	110246	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	741	10	2	1.37	20134957	27495	16.65	731	743	722	950	512	731	732.31	1.17	0	7758	758	744	731	717	704	738	711	373	219	500	510	1	1	74511166	552	-1.88	0.73	12	0.04	-395.00	1020.00	1540	20240111	-51.88	649	20241210	14.18	1540	-51.88	20240111	649	14.18	20241210	1540	-51.88	20240111	649	14.18	20241210	0.54	N	010170	500	372 억	870419	N	N	62	N	N
96	20241213	100246	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	735	4	2	0.55	12027153	16465	9.97	731	743	722	950	512	731	730.47	1.17	0	976	758	744	731	717	704	738	711	373	219	500	510	1	1	74511166	548	-1.86	0.72	12	0.02	-395.00	1020.00	1540	20240111	-52.27	649	20241210	13.25	1540	-52.27	20240111	649	13.25	20241210	1540	-52.27	20240111	649	13.25	20241210	0.54	N	010170	500	372 억	870419	N	N	62	N	N
97	20241213	090246	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	730	-1	5	-0.14	249893	342	0.21	731	731	730	950	512	731	730.68	1.17	0	-34	758	744	731	717	704	738	711	373	219	500	510	1	1	74511166	544	-1.85	0.72	12	0.00	-395.00	1020.00	1540	20240111	-52.60	649	20241210	12.48	1540	-52.60	20240111	649	12.48	20241210	1540	-52.60	20240111	649	12.48	20241210	0.54	N	010170	500	372 억	870419	N	N	62	N	N
98	20241212	160246	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	731	0	3	0.00	118315352	161815	93.00	732	745	718	950	512	731	731.18	1.20	0	-24410	754	742	726	714	698	748	720	373	219	500	510	1	1	74511166	545	-1.85	0.72	12	0.22	-395.00	1020.00	1540	20240111	-52.53	649	20241210	12.63	1540	-52.53	20240111	649	12.63	20241210	1540	-52.53	20240111	649	12.63	20241210	0.54	N	010170	500	372 억	894829	N	N	62	N	N
99	20241212	150245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	731	0	3	0.00	100651317	137681	79.13	732	745	718	950	512	731	731.05	1.20	0	-20404	754	742	726	714	698	748	720	373	219	500	510	1	1	74511166	545	-1.85	0.72	12	0.18	-395.00	1020.00	1540	20240111	-52.53	649	20241210	12.63	1540	-52.53	20240111	649	12.63	20241210	1540	-52.53	20240111	649	12.63	20241210	0.54	N	010170	500	372 억	894829	N	N	83	N	N
100	20241212	140245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	730	-1	5	-0.14	86464480	118293	67.99	732	745	718	950	512	731	730.93	1.20	0	-18619	754	742	726	714	698	748	720	373	219	500	510	1	1	74511166	544	-1.85	0.72	12	0.16	-395.00	1020.00	1540	20240111	-52.60	649	20241210	12.48	1540	-52.60	20240111	649	12.48	20241210	1540	-52.60	20240111	649	12.48	20241210	0.54	N	010170	500	372 억	894829	N	N	83	N	N
101	20241212	130245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	731	0	3	0.00	83784514	114627	65.88	732	745	718	950	512	731	730.93	1.20	0	-18608	754	742	726	714	698	748	720	373	219	500	510	1	1	74511166	545	-1.85	0.72	12	0.15	-395.00	1020.00	1540	20240111	-52.53	649	20241210	12.63	1540	-52.53	20240111	649	12.63	20241210	1540	-52.53	20240111	649	12.63	20241210	0.54	N	010170	500	372 억	894829	N	N	83	N	N
102	20241212	120243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	731	0	3	0.00	81295949	111221	63.92	732	745	718	950	512	731	730.94	1.20	0	-16962	754	742	726	714	698	748	720	373	219	500	510	1	1	74511166	545	-1.85	0.72	12	0.15	-395.00	1020.00	1540	20240111	-52.53	649	20241210	12.63	1540	-52.53	20240111	649	12.63	20241210	1540	-52.53	20240111	649	12.63	20241210	0.54	N	010170	500	372 억	894829	N	N	83	N	N
103	20241212	110244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	729	-2	5	-0.27	66312126	90803	52.19	732	745	718	950	512	731	730.29	1.20	0	-17280	754	742	726	714	698	748	720	373	219	500	510	1	1	74511166	543	-1.85	0.71	12	0.12	-395.00	1020.00	1540	20240111	-52.66	649	20241210	12.33	1540	-52.66	20240111	649	12.33	20241210	1540	-52.66	20240111	649	12.33	20241210	0.54	N	010170	500	372 억	894829	N	N	83	N	N
104	20241212	100243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	728	-3	5	-0.41	26483458	36009	20.70	732	745	721	950	512	731	735.47	1.20	0	-6589	754	742	726	714	698	748	720	373	219	500	510	1	1	74511166	542	-1.84	0.71	12	0.05	-395.00	1020.00	1540	20240111	-52.73	649	20241210	12.17	1540	-52.73	20240111	649	12.17	20241210	1540	-52.73	20240111	649	12.17	20241210	0.54	N	010170	500	372 억	894829	N	N	83	N	N
105	20241212	090244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	739	8	2	1.09	548491	745	0.43	732	739	732	950	512	731	736.23	1.20	0	-478	754	742	726	714	698	748	720	373	219	500	510	1	1	74511166	551	-1.87	0.72	12	0.00	-395.00	1020.00	1540	20240111	-52.01	649	20241210	13.87	1540	-52.01	20240111	649	13.87	20241210	1540	-52.01	20240111	649	13.87	20241210	0.54	N	010170	500	372 억	894829	N	N	83	N	N
106	20241211	160243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	731	29	2	4.13	126475252	173960	61.42	723	738	710	912	492	702	727.04	1.17	0	24170	760	731	690	661	620	745	675	373	210	500	490	1	1	74511166	545	-1.85	0.72	12	0.23	-395.00	1020.00	1540	20240111	-52.53	649	20241210	12.63	1540	-52.53	20240111	649	12.63	20241210	1540	-52.53	20240111	649	12.63	20241210	0.55	N	010170	500	372 억	869576	N	N	83	N	N
107	20241211	150213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	736	34	2	4.84	124939301	171858	60.68	723	738	710	912	492	702	726.99	1.17	0	23281	760	731	690	661	620	745	675	373	210	500	490	1	1	74511166	548	-1.86	0.72	12	0.23	-395.00	1020.00	1540	20240111	-52.21	649	20241210	13.41	1540	-52.21	20240111	649	13.41	20241210	1540	-52.21	20240111	649	13.41	20241210	0.55	N	010170	500	372 억	869576	N	N	108	N	N
108	20241211	140244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	730	28	2	3.99	106846525	147212	51.98	723	738	710	912	492	702	725.80	1.17	0	22376	760	731	690	661	620	745	675	373	210	500	490	1	1	74511166	544	-1.85	0.72	12	0.20	-395.00	1020.00	1540	20240111	-52.60	649	20241210	12.48	1540	-52.60	20240111	649	12.48	20241210	1540	-52.60	20240111	649	12.48	20241210	0.55	N	010170	500	372 억	869576	N	N	108	N	N
109	20241211	130245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	729	27	2	3.85	78977521	108996	38.48	723	738	710	912	492	702	724.59	1.17	0	8880	760	731	690	661	620	745	675	373	210	500	490	1	1	74511166	543	-1.85	0.71	12	0.15	-395.00	1020.00	1540	20240111	-52.66	649	20241210	12.33	1540	-52.66	20240111	649	12.33	20241210	1540	-52.66	20240111	649	12.33	20241210	0.55	N	010170	500	372 억	869576	N	N	108	N	N
110	20241211	120244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	726	24	2	3.42	67511156	93206	32.91	723	738	710	912	492	702	724.32	1.17	0	4545	760	731	690	661	620	745	675	373	210	500	490	1	1	74511166	541	-1.84	0.71	12	0.13	-395.00	1020.00	1540	20240111	-52.86	649	20241210	11.86	1540	-52.86	20240111	649	11.86	20241210	1540	-52.86	20240111	649	11.86	20241210	0.55	N	010170	500	372 억	869576	N	N	108	N	N
111	20241211	110245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	725	23	2	3.28	57234655	78962	27.88	723	738	710	912	492	702	724.84	1.17	0	7782	760	731	690	661	620	745	675	373	210	500	490	1	1	74511166	540	-1.84	0.71	12	0.11	-395.00	1020.00	1540	20240111	-52.92	649	20241210	11.71	1540	-52.92	20240111	649	11.71	20241210	1540	-52.92	20240111	649	11.71	20241210	0.55	N	010170	500	372 억	869576	N	N	108	N	N
112	20241211	100245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	725	23	2	3.28	44599104	61585	21.74	723	738	710	912	492	702	724.19	1.17	0	8463	760	731	690	661	620	745	675	373	210	500	490	1	1	74511166	540	-1.84	0.71	12	0.08	-395.00	1020.00	1540	20240111	-52.92	649	20241210	11.71	1540	-52.92	20240111	649	11.71	20241210	1540	-52.92	20240111	649	11.71	20241210	0.55	N	010170	500	372 억	869576	N	N	108	N	N
113	20241211	090246	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	718	16	2	2.28	4952361	6857	2.42	723	723	712	912	492	702	722.23	1.17	0	-1811	760	731	690	661	620	745	675	373	210	500	490	1	1	74511166	535	-1.82	0.70	12	0.01	-395.00	1020.00	1540	20240111	-53.38	649	20241210	10.63	1540	-53.38	20240111	649	10.63	20241210	1540	-53.38	20240111	649	10.63	20241210	0.55	N	010170	500	372 억	869576	N	N	108	N	N
114	20241210	160244	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	702	35	2	5.25	197328752	282455	122.98	650	719	649	867	467	667	698.61	1.05	0	86138	715	690	675	650	635	683	643	373	200	500	460	1	1	74511166	523	-1.78	0.69	12	0.38	-395.00	1020.00	1540	20240111	-54.42	649	20241210	8.17	1540	-54.42	20240111	649	8.17	20241210	1540	-54.42	20240111	649	8.17	20241210	0.57	N	010170	500	372 억	785755	N	N	108	N	N
115	20241210	150243	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	704	37	2	5.55	190097899	272160	118.50	650	719	649	867	467	667	698.48	1.05	0	84703	715	690	675	650	635	683	643	373	200	500	460	1	1	74511166	525	-1.78	0.69	12	0.37	-395.00	1020.00	1540	20240111	-54.29	649	20241210	8.47	1540	-54.29	20240111	649	8.47	20241210	1540	-54.29	20240111	649	8.47	20241210	0.57	N	010170	500	372 억	785755	N	N	36	N	N
116	20241210	140244	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	707	40	2	6.00	183874086	263326	114.65	650	719	649	867	467	667	698.28	1.05	0	84318	715	690	675	650	635	683	643	373	200	500	460	1	1	74511166	527	-1.79	0.69	12	0.35	-395.00	1020.00	1540	20240111	-54.09	649	20241210	8.94	1540	-54.09	20240111	649	8.94	20241210	1540	-54.09	20240111	649	8.94	20241210	0.57	N	010170	500	372 억	785755	N	N	36	N	N
117	20241210	130242	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	707	40	2	6.00	170815331	244779	106.57	650	719	649	867	467	667	697.83	1.05	0	77809	715	690	675	650	635	683	643	373	200	500	460	1	1	74511166	527	-1.79	0.69	12	0.33	-395.00	1020.00	1540	20240111	-54.09	649	20241210	8.94	1540	-54.09	20240111	649	8.94	20241210	1540	-54.09	20240111	649	8.94	20241210	0.57	N	010170	500	372 억	785755	N	N	36	N	N
118	20241210	120243	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	718	51	2	7.65	146758326	210872	91.81	650	719	649	867	467	667	695.96	1.05	0	70371	715	690	675	650	635	683	643	373	200	500	460	1	1	74511166	535	-1.82	0.70	12	0.28	-395.00	1020.00	1540	20240111	-53.38	649	20241210	10.63	1540	-53.38	20240111	649	10.63	20241210	1540	-53.38	20240111	649	10.63	20241210	0.57	N	010170	500	372 억	785755	N	N	36	N	N
119	20241210	110243	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	701	34	2	5.10	92506622	134389	58.51	650	710	649	867	467	667	688.35	1.05	0	25150	715	690	675	650	635	683	643	373	200	500	460	1	1	74511166	522	-1.77	0.69	12	0.18	-395.00	1020.00	1540	20240111	-54.48	649	20241210	8.01	1540	-54.48	20240111	649	8.01	20241210	1540	-54.48	20240111	649	8.01	20241210	0.57	N	010170	500	372 억	785755	N	N	36	N	N
120	20241210	100243	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	706	39	2	5.85	76605459	111684	48.63	650	710	649	867	467	667	685.91	1.05	0	13397	715	690	675	650	635	683	643	373	200	500	460	1	1	74511166	526	-1.79	0.69	12	0.15	-395.00	1020.00	1540	20240111	-54.16	649	20241210	8.78	1540	-54.16	20240111	649	8.78	20241210	1540	-54.16	20240111	649	8.78	20241210	0.57	N	010170	500	372 억	785755	N	N	36	N	N
121	20241210	090245	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	680	13	2	1.95	18795090	28700	12.50	650	680	649	867	467	667	654.88	1.05	0	2459	715	690	675	650	635	683	643	373	200	500	460	1	1	74511166	507	-1.72	0.67	12	0.04	-395.00	1020.00	1540	20240111	-55.84	649	20241210	4.78	1540	-55.84	20240111	649	4.78	20241210	1540	-55.84	20240111	649	4.78	20241210	0.57	N	010170	500	372 억	785755	N	N	36	N	N
122	20241209	160241	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	667	-39	5	-5.52	154182910	227987	99.01	688	700	660	917	495	706	676.28	1.09	0	-27712	741	723	708	690	675	716	683	373	211	500	490	1	1	74511166	497	-1.69	0.65	12	0.31	-395.00	1020.00	1540	20240111	-56.69	660	20241209	1.06	1540	-56.69	20240111	660	1.06	20241209	1540	-56.69	20240111	660	1.06	20241209	0.57	N	010170	500	372 억	811695	N	N	36	N	N
123	20241209	150244	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	669	-37	5	-5.24	150119688	221908	96.37	688	700	660	917	495	706	676.50	1.09	0	-26954	741	723	708	690	675	716	683	373	211	500	490	1	1	74511166	498	-1.69	0.66	12	0.30	-395.00	1020.00	1540	20240111	-56.56	660	20241209	1.36	1540	-56.56	20240111	660	1.36	20241209	1540	-56.56	20240111	660	1.36	20241209	0.57	N	010170	500	372 억	811695	N	N	27	N	N
124	20241209	140243	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	671	-35	5	-4.96	131170273	193605	84.08	688	700	660	917	495	706	677.51	1.09	0	-26891	741	723	708	690	675	716	683	373	211	500	490	1	1	74511166	500	-1.70	0.66	12	0.26	-395.00	1020.00	1540	20240111	-56.43	660	20241209	1.67	1540	-56.43	20240111	660	1.67	20241209	1540	-56.43	20240111	660	1.67	20241209	0.57	N	010170	500	372 억	811695	N	N	27	N	N
125	20241209	130245	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	671	-35	5	-4.96	112795803	166225	72.19	688	700	660	917	495	706	678.57	1.09	0	-15685	741	723	708	690	675	716	683	373	211	500	490	1	1	74511166	500	-1.70	0.66	12	0.22	-395.00	1020.00	1540	20240111	-56.43	660	20241209	1.67	1540	-56.43	20240111	660	1.67	20241209	1540	-56.43	20240111	660	1.67	20241209	0.57	N	010170	500	372 억	811695	N	N	27	N	N
126	20241209	120243	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	668	-38	5	-5.38	103222452	151941	65.98	688	700	660	917	495	706	679.36	1.09	0	-13758	741	723	708	690	675	716	683	373	211	500	490	1	1	74511166	498	-1.69	0.65	12	0.20	-395.00	1020.00	1540	20240111	-56.62	660	20241209	1.21	1540	-56.62	20240111	660	1.21	20241209	1540	-56.62	20240111	660	1.21	20241209	0.57	N	010170	500	372 억	811695	N	N	27	N	N
127	20241209	110244	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	667	-39	5	-5.52	89394045	131232	56.99	688	700	660	917	495	706	681.19	1.09	0	-14369	741	723	708	690	675	716	683	373	211	500	490	1	1	74511166	497	-1.69	0.65	12	0.18	-395.00	1020.00	1540	20240111	-56.69	660	20241209	1.06	1540	-56.69	20240111	660	1.06	20241209	1540	-56.69	20240111	660	1.06	20241209	0.57	N	010170	500	372 억	811695	N	N	27	N	N
128	20241209	100243	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	680	-26	5	-3.68	63355347	92887	40.34	688	700	660	917	495	706	682.07	1.09	0	-1309	741	723	708	690	675	716	683	373	211	500	490	1	1	74511166	507	-1.72	0.67	12	0.12	-395.00	1020.00	1540	20240111	-55.84	660	20241209	3.03	1540	-55.84	20240111	660	3.03	20241209	1540	-55.84	20240111	660	3.03	20241209	0.57	N	010170	500	372 억	811695	N	N	27	N	N
129	20241209	090242	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	692	-14	5	-1.98	13963213	20458	8.88	688	700	660	917	495	706	682.53	1.09	0	3180	741	723	708	690	675	716	683	373	211	500	490	1	1	74511166	516	-1.75	0.68	12	0.03	-395.00	1020.00	1540	20240111	-55.06	660	20241209	4.85	1540	-55.06	20240111	660	4.85	20241209	1540	-55.06	20240111	660	4.85	20241209	0.57	N	010170	500	372 억	811695	N	N	27	N	N
130	20241206	160242	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	706	-18	5	-2.49	161905087	230059	181.42	724	726	693	941	507	724	703.75	1.09	0	-418	765	744	734	713	703	739	708	373	217	500	500	1	1	74511166	526	-1.79	0.69	12	0.31	-395.00	1020.00	1540	20240111	-54.16	693	20241206	1.88	1540	-54.16	20240111	693	1.88	20241206	1540	-54.16	20240111	693	1.88	20241206	0.60	N	010170	500	372 억	813088	N	N	27	N	N
131	20241206	150241	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	712	-12	5	-1.66	158991907	225964	178.19	724	726	693	941	507	724	703.62	1.09	0	-727	765	744	734	713	703	739	708	373	217	500	500	1	1	74511166	531	-1.80	0.70	12	0.30	-395.00	1020.00	1540	20240111	-53.77	693	20241206	2.74	1540	-53.77	20240111	693	2.74	20241206	1540	-53.77	20240111	693	2.74	20241206	0.60	N	010170	500	372 억	813088	N	N	26	N	N
132	20241206	140241	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	705	-19	5	-2.62	146351725	208126	164.12	724	726	693	941	507	724	703.19	1.09	0	-8069	765	744	734	713	703	739	708	373	217	500	500	1	1	74511166	525	-1.78	0.69	12	0.28	-395.00	1020.00	1540	20240111	-54.22	693	20241206	1.73	1540	-54.22	20240111	693	1.73	20241206	1540	-54.22	20240111	693	1.73	20241206	0.60	N	010170	500	372 억	813088	N	N	26	N	N
133	20241206	130242	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	710	-14	5	-1.93	141215326	200817	158.36	724	726	693	941	507	724	703.20	1.09	0	-9445	765	744	734	713	703	739	708	373	217	500	500	1	1	74511166	529	-1.80	0.70	12	0.27	-395.00	1020.00	1540	20240111	-53.90	693	20241206	2.45	1540	-53.90	20240111	693	2.45	20241206	1540	-53.90	20240111	693	2.45	20241206	0.60	N	010170	500	372 억	813088	N	N	26	N	N
134	20241206	120241	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	702	-22	5	-3.04	134144995	190768	150.44	724	726	693	941	507	724	703.18	1.09	0	-7351	765	744	734	713	703	739	708	373	217	500	500	1	1	74511166	523	-1.78	0.69	12	0.26	-395.00	1020.00	1540	20240111	-54.42	693	20241206	1.30	1540	-54.42	20240111	693	1.30	20241206	1540	-54.42	20240111	693	1.30	20241206	0.60	N	010170	500	372 억	813088	N	N	26	N	N
135	20241206	110242	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	695	-29	5	-4.01	96959956	137522	108.45	724	726	695	941	507	724	705.05	1.09	0	-35354	765	744	734	713	703	739	708	373	217	500	500	1	1	74511166	518	-1.76	0.68	12	0.18	-395.00	1020.00	1540	20240111	-54.87	695	20241206	0.00	1540	-54.87	20240111	695	0.00	20241206	1540	-54.87	20240111	695	0.00	20241206	0.60	N	010170	500	372 억	813088	N	N	26	N	N
136	20241206	100240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	704	-20	5	-2.76	48196121	67914	53.56	724	726	701	941	507	724	709.66	1.09	0	-12245	765	744	734	713	703	739	708	373	217	500	500	1	1	74511166	525	-1.78	0.69	12	0.09	-395.00	1020.00	1540	20240111	-54.29	699	20241121	0.72	1540	-54.29	20240111	699	0.72	20241121	1540	-54.29	20240111	699	0.72	20241121	0.60	N	010170	500	372 억	813088	N	N	26	N	N
137	20241206	090241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	726	2	2	0.28	542756	749	0.59	724	726	724	941	507	724	724.64	1.09	0	0	765	744	734	713	703	739	708	373	217	500	500	1	1	74511166	541	-1.84	0.71	12	0.00	-395.00	1020.00	1540	20240111	-52.86	699	20241121	3.86	1540	-52.86	20240111	699	3.86	20241121	1540	-52.86	20240111	699	3.86	20241121	0.60	N	010170	500	372 억	813088	N	N	26	N	N
138	20241205	160238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	724	-16	5	-2.16	89963244	123282	65.68	740	755	724	962	518	740	729.74	1.10	0	-9407	769	754	745	730	721	750	726	373	222	500	510	1	1	74511166	539	-1.83	0.71	12	0.17	-395.00	1020.00	1540	20240111	-52.99	699	20241121	3.58	1540	-52.99	20240111	699	3.58	20241121	1540	-52.99	20240111	699	3.58	20241121	0.57	N	010170	500	372 억	822495	N	N	26	N	N
139	20241205	150239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	725	-15	5	-2.03	84088964	115169	61.36	740	755	724	962	518	740	730.14	1.10	0	-9407	769	754	745	730	721	750	726	373	222	500	510	1	1	74511166	540	-1.84	0.71	12	0.15	-395.00	1020.00	1540	20240111	-52.92	699	20241121	3.72	1540	-52.92	20240111	699	3.72	20241121	1540	-52.92	20240111	699	3.72	20241121	0.57	N	010170	500	372 억	822495	N	N	23	N	N
140	20241205	140239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	735	-5	5	-0.68	69602702	95279	50.76	740	755	724	962	518	740	730.51	1.10	0	4577	769	754	745	730	721	750	726	373	222	500	510	1	1	74511166	548	-1.86	0.72	12	0.13	-395.00	1020.00	1540	20240111	-52.27	699	20241121	5.15	1540	-52.27	20240111	699	5.15	20241121	1540	-52.27	20240111	699	5.15	20241121	0.57	N	010170	500	372 억	822495	N	N	23	N	N
141	20241205	130239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	731	-9	5	-1.22	59961500	82109	43.74	740	755	724	962	518	740	730.27	1.10	0	4907	769	754	745	730	721	750	726	373	222	500	510	1	1	74511166	545	-1.85	0.72	12	0.11	-395.00	1020.00	1540	20240111	-52.53	699	20241121	4.58	1540	-52.53	20240111	699	4.58	20241121	1540	-52.53	20240111	699	4.58	20241121	0.57	N	010170	500	372 억	822495	N	N	23	N	N
142	20241205	120239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	738	-2	5	-0.27	57444920	78690	41.92	740	755	724	962	518	740	730.02	1.10	0	5238	769	754	745	730	721	750	726	373	222	500	510	1	1	74511166	550	-1.87	0.72	12	0.11	-395.00	1020.00	1540	20240111	-52.08	699	20241121	5.58	1540	-52.08	20240111	699	5.58	20241121	1540	-52.08	20240111	699	5.58	20241121	0.57	N	010170	500	372 억	822495	N	N	23	N	N
143	20241205	110238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	726	-14	5	-1.89	45877376	62860	33.49	740	755	724	962	518	740	729.83	1.10	0	6473	769	754	745	730	721	750	726	373	222	500	510	1	1	74511166	541	-1.84	0.71	12	0.08	-395.00	1020.00	1540	20240111	-52.86	699	20241121	3.86	1540	-52.86	20240111	699	3.86	20241121	1540	-52.86	20240111	699	3.86	20241121	0.57	N	010170	500	372 억	822495	N	N	23	N	N
144	20241205	100237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	745	5	2	0.68	26695368	36480	19.44	740	755	725	962	518	740	731.78	1.10	0	-1943	769	754	745	730	721	750	726	373	222	500	510	1	1	74511166	555	-1.89	0.73	12	0.05	-395.00	1020.00	1540	20240111	-51.62	699	20241121	6.58	1540	-51.62	20240111	699	6.58	20241121	1540	-51.62	20240111	699	6.58	20241121	0.57	N	010170	500	372 억	822495	N	N	23	N	N
145	20241205	090238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	740	0	3	0.00	337440	456	0.24	740	740	740	962	518	740	740.00	1.10	0	-67	769	754	745	730	721	750	726	373	222	500	510	1	1	74511166	551	-1.87	0.73	12	0.00	-395.00	1020.00	1540	20240111	-51.95	699	20241121	5.87	1540	-51.95	20240111	699	5.87	20241121	1540	-51.95	20240111	699	5.87	20241121	0.57	N	010170	500	372 억	822495	N	N	23	N	N
146	20241204	160235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	740	-29	5	-3.77	140016234	187654	108.60	760	760	736	999	539	769	746.15	1.10	0	5037	791	779	757	745	723	786	752	373	230	500	530	1	1	74511166	551	-1.87	0.73	12	0.25	-395.00	1020.00	1540	20240111	-51.95	699	20241121	5.87	1540	-51.95	20240111	699	5.87	20241121	1540	-51.95	20240111	699	5.87	20241121	0.58	N	010170	500	372 억	817458	N	N	23	N	N
147	20241204	150236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	743	-26	5	-3.38	114237855	152903	88.49	760	760	736	999	539	769	747.13	1.10	0	5079	791	779	757	745	723	786	752	373	230	500	530	1	1	74511166	554	-1.88	0.73	12	0.21	-395.00	1020.00	1540	20240111	-51.75	699	20241121	6.29	1540	-51.75	20240111	699	6.29	20241121	1540	-51.75	20240111	699	6.29	20241121	0.58	N	010170	500	372 억	817458	N	N	10	N	N
148	20241204	140235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	748	-21	5	-2.73	86761946	116046	67.16	760	760	736	999	539	769	747.65	1.10	0	-2545	791	779	757	745	723	786	752	373	230	500	530	1	1	74511166	557	-1.89	0.73	12	0.16	-395.00	1020.00	1540	20240111	-51.43	699	20241121	7.01	1540	-51.43	20240111	699	7.01	20241121	1540	-51.43	20240111	699	7.01	20241121	0.58	N	010170	500	372 억	817458	N	N	10	N	N
149	20241204	130235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	745	-24	5	-3.12	82869781	110848	64.15	760	760	736	999	539	769	747.60	1.10	0	-552	791	779	757	745	723	786	752	373	230	500	530	1	1	74511166	555	-1.89	0.73	12	0.15	-395.00	1020.00	1540	20240111	-51.62	699	20241121	6.58	1540	-51.62	20240111	699	6.58	20241121	1540	-51.62	20240111	699	6.58	20241121	0.58	N	010170	500	372 억	817458	N	N	10	N	N
150	20241204	120235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	746	-23	5	-2.99	78335141	104801	60.65	760	760	736	999	539	769	747.47	1.10	0	994	791	779	757	745	723	786	752	373	230	500	530	1	1	74511166	556	-1.89	0.73	12	0.14	-395.00	1020.00	1540	20240111	-51.56	699	20241121	6.72	1540	-51.56	20240111	699	6.72	20241121	1540	-51.56	20240111	699	6.72	20241121	0.58	N	010170	500	372 억	817458	N	N	10	N	N
151	20241204	110232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	745	-24	5	-3.12	68443544	91511	52.96	760	760	736	999	539	769	747.93	1.10	0	-3938	791	779	757	745	723	786	752	373	230	500	530	1	1	74511166	555	-1.89	0.73	12	0.12	-395.00	1020.00	1540	20240111	-51.62	699	20241121	6.58	1540	-51.62	20240111	699	6.58	20241121	1540	-51.62	20240111	699	6.58	20241121	0.58	N	010170	500	372 억	817458	N	N	10	N	N
152	20241204	100231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	752	-17	5	-2.21	56588185	75655	43.78	760	760	736	999	539	769	747.98	1.10	0	-8226	791	779	757	745	723	786	752	373	230	500	530	1	1	74511166	560	-1.90	0.74	12	0.10	-395.00	1020.00	1540	20240111	-51.17	699	20241121	7.58	1540	-51.17	20240111	699	7.58	20241121	1540	-51.17	20240111	699	7.58	20241121	0.58	N	010170	500	372 억	817458	N	N	10	N	N
153	20241204	090235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	752	-17	5	-2.21	10365441	13725	7.94	760	760	752	999	539	769	755.22	1.10	0	-365	791	779	757	745	723	786	752	373	230	500	530	1	1	74511166	560	-1.90	0.74	12	0.02	-395.00	1020.00	1540	20240111	-51.17	699	20241121	7.58	1540	-51.17	20240111	699	7.58	20241121	1540	-51.17	20240111	699	7.58	20241121	0.58	N	010170	500	372 억	817458	N	N	10	N	N
154	20241203	160247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	769	29	2	3.92	129733184	172775	72.92	741	769	735	962	518	740	750.85	1.04	0	40218	792	765	750	723	708	758	716	373	222	500	510	1	1	74511166	573	-1.95	0.75	12	0.23	-395.00	1020.00	1540	20240111	-50.06	699	20241121	10.01	1540	-50.06	20240111	699	10.01	20241121	1540	-50.06	20240111	699	10.01	20241121	0.60	N	010170	500	372 억	777240	N	N	10	N	N
155	20241203	150251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	760	20	2	2.70	106047257	141739	59.82	741	767	735	962	518	740	748.19	1.04	0	23973	792	765	750	723	708	758	716	373	222	500	510	1	1	74511166	566	-1.92	0.75	12	0.19	-395.00	1020.00	1540	20240111	-50.65	699	20241121	8.73	1540	-50.65	20240111	699	8.73	20241121	1540	-50.65	20240111	699	8.73	20241121	0.60	N	010170	500	372 억	777240	N	N	2	N	N
156	20241203	140245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	753	13	2	1.76	92860904	124259	52.44	741	767	735	962	518	740	747.32	1.04	0	21238	792	765	750	723	708	758	716	373	222	500	510	1	1	74511166	561	-1.91	0.74	12	0.17	-395.00	1020.00	1540	20240111	-51.10	699	20241121	7.73	1540	-51.10	20240111	699	7.73	20241121	1540	-51.10	20240111	699	7.73	20241121	0.60	N	010170	500	372 억	777240	N	N	2	N	N
157	20241203	130246	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	747	7	2	0.95	80953214	108406	45.75	741	767	735	962	518	740	746.76	1.04	0	21833	792	765	750	723	708	758	716	373	222	500	510	1	1	74511166	557	-1.89	0.73	12	0.15	-395.00	1020.00	1540	20240111	-51.49	699	20241121	6.87	1540	-51.49	20240111	699	6.87	20241121	1540	-51.49	20240111	699	6.87	20241121	0.60	N	010170	500	372 억	777240	N	N	2	N	N
158	20241203	120256	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	748	8	2	1.08	77658301	104007	43.89	741	767	735	962	518	740	746.66	1.04	0	21698	792	765	750	723	708	758	716	373	222	500	510	1	1	74511166	557	-1.89	0.73	12	0.14	-395.00	1020.00	1540	20240111	-51.43	699	20241121	7.01	1540	-51.43	20240111	699	7.01	20241121	1540	-51.43	20240111	699	7.01	20241121	0.60	N	010170	500	372 억	777240	N	N	2	N	N
159	20241203	110246	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	748	8	2	1.08	67119987	89889	37.94	741	767	735	962	518	740	746.70	1.04	0	23295	792	765	750	723	708	758	716	373	222	500	510	1	1	74511166	557	-1.89	0.73	12	0.12	-395.00	1020.00	1540	20240111	-51.43	699	20241121	7.01	1540	-51.43	20240111	699	7.01	20241121	1540	-51.43	20240111	699	7.01	20241121	0.60	N	010170	500	372 억	777240	N	N	2	N	N
160	20241203	100238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	752	12	2	1.62	59772323	79993	33.76	741	767	735	962	518	740	747.22	1.04	0	19547	792	765	750	723	708	758	716	373	222	500	510	1	1	74511166	560	-1.90	0.74	12	0.11	-395.00	1020.00	1540	20240111	-51.17	699	20241121	7.58	1540	-51.17	20240111	699	7.58	20241121	1540	-51.17	20240111	699	7.58	20241121	0.60	N	010170	500	372 억	777240	N	N	2	N	N
161	20241203	090238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	743	3	2	0.41	7438147	10044	4.24	741	743	739	962	518	740	740.56	1.04	0	2450	792	765	750	723	708	758	716	373	222	500	510	1	1	74511166	554	-1.88	0.73	12	0.01	-395.00	1020.00	1540	20240111	-51.75	699	20241121	6.29	1540	-51.75	20240111	699	6.29	20241121	1540	-51.75	20240111	699	6.29	20241121	0.60	N	010170	500	372 억	777240	N	N	2	N	N
162	20241202	160232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	740	-8	5	-1.07	175845460	233752	92.11	748	777	735	972	524	748	752.28	1.04	0	4677	822	784	760	722	698	773	711	373	224	500	520	1	1	74511166	551	-1.87	0.73	12	0.31	-395.00	1020.00	1540	20240111	-51.95	699	20241121	5.87	1540	-51.95	20240111	699	5.87	20241121	1540	-51.95	20240111	699	5.87	20241121	0.60	N	010170	500	372 억	772509	N	N	2	N	N
163	20241202	150241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	741	-7	5	-0.94	163190287	216703	85.39	748	777	735	972	524	748	753.06	1.04	0	7149	822	784	760	722	698	773	711	373	224	500	520	1	1	74511166	552	-1.88	0.73	12	0.29	-395.00	1020.00	1540	20240111	-51.88	699	20241121	6.01	1540	-51.88	20240111	699	6.01	20241121	1540	-51.88	20240111	699	6.01	20241121	0.60	N	010170	500	372 억	772509	N	N	0	N	N
164	20241202	140240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	745	-3	5	-0.40	148335569	196827	77.56	748	777	735	972	524	748	753.63	1.04	0	18206	822	784	760	722	698	773	711	373	224	500	520	1	1	74511166	555	-1.89	0.73	12	0.26	-395.00	1020.00	1540	20240111	-51.62	699	20241121	6.58	1540	-51.62	20240111	699	6.58	20241121	1540	-51.62	20240111	699	6.58	20241121	0.60	N	010170	500	372 억	772509	N	N	0	N	N
165	20241202	130243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	749	1	2	0.13	138517112	183685	72.38	748	777	735	972	524	748	754.10	1.04	0	18480	822	784	760	722	698	773	711	373	224	500	520	1	1	74511166	558	-1.90	0.73	12	0.25	-395.00	1020.00	1540	20240111	-51.36	699	20241121	7.15	1540	-51.36	20240111	699	7.15	20241121	1540	-51.36	20240111	699	7.15	20241121	0.60	N	010170	500	372 억	772509	N	N	0	N	N
166	20241202	120247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	758	10	2	1.34	120569385	159828	62.98	748	777	735	972	524	748	754.37	1.04	0	23287	822	784	760	722	698	773	711	373	224	500	520	1	1	74511166	565	-1.92	0.74	12	0.21	-395.00	1020.00	1540	20240111	-50.78	699	20241121	8.44	1540	-50.78	20240111	699	8.44	20241121	1540	-50.78	20240111	699	8.44	20241121	0.60	N	010170	500	372 억	772509	N	N	0	N	N
167	20241202	110235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	739	-9	5	-1.20	101219515	133905	52.77	748	777	738	972	524	748	755.91	1.04	0	18224	822	784	760	722	698	773	711	373	224	500	520	1	1	74511166	551	-1.87	0.72	12	0.18	-395.00	1020.00	1540	20240111	-52.01	699	20241121	5.72	1540	-52.01	20240111	699	5.72	20241121	1540	-52.01	20240111	699	5.72	20241121	0.60	N	010170	500	372 억	772509	N	N	0	N	N
168	20241202	100234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	756	8	2	1.07	47278798	61844	24.37	748	777	747	972	524	748	764.48	1.04	0	258	822	784	760	722	698	773	711	373	224	500	520	1	1	74511166	563	-1.91	0.74	12	0.08	-395.00	1020.00	1540	20240111	-50.91	699	20241121	8.15	1540	-50.91	20240111	699	8.15	20241121	1540	-50.91	20240111	699	8.15	20241121	0.60	N	010170	500	372 억	772509	N	N	0	N	N
169	20241202	090234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	748	0	3	0.00	4042737	5393	2.13	748	750	747	972	524	748	749.63	1.04	0	2393	822	784	760	722	698	773	711	373	224	500	520	1	1	74511166	557	-1.89	0.73	12	0.01	-395.00	1020.00	1540	20240111	-51.43	699	20241121	7.01	1540	-51.43	20240111	699	7.01	20241121	1540	-51.43	20240111	699	7.01	20241121	0.60	N	010170	500	372 억	772509	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History