KissMeData/049080/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	160536	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	548	0	3	0.00	28155081	51637	35.47	534	556	534	712	384	548	545.24	0.76	8885	7265	591	569	548	526	505	580	537	424	164	500	320	1	1	84883347	465	-4.15	0.84	12	0.06	-132.00	651.00	1543	20240111	-64.48	476	20241209	15.13	1543	-64.48	20240111	476	15.13	20241209	1543	-64.48	20240111	476	15.13	20241209	1.54	N	049080	500	424 억	643228	N	N	3	N	N
3	20241231	150538	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	548	0	3	0.00	28155081	51637	35.47	534	556	534	712	384	548	545.24	0.76	8885	7265	591	569	548	526	505	580	537	424	164	500	320	1	1	84883347	465	-4.15	0.84	12	0.06	-132.00	651.00	1543	20240111	-64.48	476	20241209	15.13	1543	-64.48	20240111	476	15.13	20241209	1543	-64.48	20240111	476	15.13	20241209	1.54	N	049080	500	424 억	643228	N	N	3	N	N
4	20241231	140536	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	548	0	3	0.00	28155081	51637	35.47	534	556	534	712	384	548	545.24	0.76	8885	7265	591	569	548	526	505	580	537	424	164	500	320	1	1	84883347	465	-4.15	0.84	12	0.06	-132.00	651.00	1543	20240111	-64.48	476	20241209	15.13	1543	-64.48	20240111	476	15.13	20241209	1543	-64.48	20240111	476	15.13	20241209	1.54	N	049080	500	424 억	643228	N	N	3	N	N
5	20241231	130537	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	548	0	3	0.00	28155081	51637	35.47	534	556	534	712	384	548	545.24	0.76	8885	7265	591	569	548	526	505	580	537	424	164	500	320	1	1	84883347	465	-4.15	0.84	12	0.06	-132.00	651.00	1543	20240111	-64.48	476	20241209	15.13	1543	-64.48	20240111	476	15.13	20241209	1543	-64.48	20240111	476	15.13	20241209	1.54	N	049080	500	424 억	643228	N	N	3	N	N
6	20241231	120536	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	548	0	3	0.00	28155081	51637	35.47	534	556	534	712	384	548	545.24	0.76	8885	7265	591	569	548	526	505	580	537	424	164	500	320	1	1	84883347	465	-4.15	0.84	12	0.06	-132.00	651.00	1543	20240111	-64.48	476	20241209	15.13	1543	-64.48	20240111	476	15.13	20241209	1543	-64.48	20240111	476	15.13	20241209	1.54	N	049080	500	424 억	643228	N	N	3	N	N
7	20241231	110535	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	548	0	3	0.00	28155081	51637	35.47	534	556	534	712	384	548	545.24	0.76	8885	7265	591	569	548	526	505	580	537	424	164	500	320	1	1	84883347	465	-4.15	0.84	12	0.06	-132.00	651.00	1543	20240111	-64.48	476	20241209	15.13	1543	-64.48	20240111	476	15.13	20241209	1543	-64.48	20240111	476	15.13	20241209	1.54	N	049080	500	424 억	643228	N	N	3	N	N
8	20241231	100529	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	548	0	3	0.00	28155081	51637	35.47	534	556	534	712	384	548	545.24	0.76	8885	7265	591	569	548	526	505	580	537	424	164	500	320	1	1	84883347	465	-4.15	0.84	12	0.06	-132.00	651.00	1543	20240111	-64.48	476	20241209	15.13	1543	-64.48	20240111	476	15.13	20241209	1543	-64.48	20240111	476	15.13	20241209	1.54	N	049080	500	424 억	643228	N	N	3	N	N
9	20241231	090538	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	548	0	3	0.00	28155081	51637	35.47	534	556	534	712	384	548	545.24	0.76	8885	7265	591	569	548	526	505	580	537	424	164	500	320	1	1	84883347	465	-4.15	0.84	12	0.06	-132.00	651.00	1543	20240111	-64.48	476	20241209	15.13	1543	-64.48	20240111	476	15.13	20241209	1543	-64.48	20240111	476	15.13	20241209	1.54	N	049080	500	424 억	643228	N	N	3	N	N
10	20241230	160534	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	548	0	3	0.00	28148505	51625	35.47	534	556	534	712	384	548	545.24	0.75	0	7265	591	569	548	526	505	580	537	424	164	500	320	1	1	84883347	465	-4.15	0.84	12	0.06	-132.00	651.00	1543	20240111	-64.48	476	20241209	15.13	1543	-64.48	20240111	476	15.13	20241209	1543	-64.48	20240111	476	15.13	20241209	1.54	N	049080	500	424 억	634343	N	N	3	N	N
11	20241230	150537	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	550	2	2	0.36	22228024	40817	28.04	534	556	534	712	384	548	544.58	0.75	0	7295	591	569	548	526	505	580	537	424	164	500	320	1	1	84883347	467	-4.17	0.84	12	0.05	-132.00	651.00	1543	20240111	-64.36	476	20241209	15.55	1543	-64.36	20240111	476	15.55	20241209	1543	-64.36	20240111	476	15.55	20241209	1.54	N	049080	500	424 억	634343	N	N	15	N	N
12	20241230	140536	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	549	1	2	0.18	19721104	36241	24.90	534	556	534	712	384	548	544.17	0.75	0	5319	591	569	548	526	505	580	537	424	164	500	320	1	1	84883347	466	-4.16	0.84	12	0.04	-132.00	651.00	1543	20240111	-64.42	476	20241209	15.34	1543	-64.42	20240111	476	15.34	20241209	1543	-64.42	20240111	476	15.34	20241209	1.54	N	049080	500	424 억	634343	N	N	15	N	N
13	20241230	130535	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	550	2	2	0.36	18802229	34567	23.75	534	556	534	712	384	548	543.94	0.75	0	6070	591	569	548	526	505	580	537	424	164	500	320	1	1	84883347	467	-4.17	0.84	12	0.04	-132.00	651.00	1543	20240111	-64.36	476	20241209	15.55	1543	-64.36	20240111	476	15.55	20241209	1543	-64.36	20240111	476	15.55	20241209	1.54	N	049080	500	424 억	634343	N	N	15	N	N
14	20241230	120533	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	556	8	2	1.46	15469169	28467	19.56	534	556	534	712	384	548	543.41	0.75	0	5657	591	569	548	526	505	580	537	424	164	500	320	1	1	84883347	472	-4.21	0.85	12	0.03	-132.00	651.00	1543	20240111	-63.97	476	20241209	16.81	1543	-63.97	20240111	476	16.81	20241209	1543	-63.97	20240111	476	16.81	20241209	1.54	N	049080	500	424 억	634343	N	N	15	N	N
15	20241230	110536	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	546	-2	5	-0.36	10226667	18924	13.00	534	548	534	712	384	548	540.41	0.75	0	5648	591	569	548	526	505	580	537	424	164	500	320	1	1	84883347	463	-4.14	0.84	12	0.02	-132.00	651.00	1543	20240111	-64.61	476	20241209	14.71	1543	-64.61	20240111	476	14.71	20241209	1543	-64.61	20240111	476	14.71	20241209	1.54	N	049080	500	424 억	634343	N	N	15	N	N
16	20241230	100535	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	546	-2	5	-0.36	7569704	14039	9.64	534	548	534	712	384	548	539.19	0.75	0	6568	591	569	548	526	505	580	537	424	164	500	320	1	1	84883347	463	-4.14	0.84	12	0.02	-132.00	651.00	1543	20240111	-64.61	476	20241209	14.71	1543	-64.61	20240111	476	14.71	20241209	1543	-64.61	20240111	476	14.71	20241209	1.54	N	049080	500	424 억	634343	N	N	15	N	N
17	20241230	090537	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	538	-10	5	-1.82	2437866	4561	3.13	534	543	534	712	384	548	534.50	0.75	0	314	591	569	548	526	505	580	537	424	164	500	320	1	1	84883347	457	-4.08	0.83	12	0.01	-132.00	651.00	1543	20240111	-65.13	476	20241209	13.03	1543	-65.13	20240111	476	13.03	20241209	1543	-65.13	20240111	476	13.03	20241209	1.54	N	049080	500	424 억	634343	N	N	15	N	N
18	20241227	160533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	548	21	2	3.98	78706766	143719	45.03	527	570	527	685	369	527	547.64	0.73	0	12370	578	552	536	510	494	544	502	424	158	500	310	1	1	84883347	465	-4.15	0.84	12	0.17	-132.00	651.00	1543	20240111	-64.48	476	20241209	15.13	1543	-64.48	20240111	476	15.13	20241209	1543	-64.48	20240111	476	15.13	20241209	1.53	N	049080	500	424 억	621496	N	N	15	N	N
19	20241227	150533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	548	21	2	3.98	77141806	140858	44.13	527	570	527	685	369	527	547.66	0.73	0	12390	578	552	536	510	494	544	502	424	158	500	310	1	1	84883347	465	-4.15	0.84	12	0.17	-132.00	651.00	1543	20240111	-64.48	476	20241209	15.13	1543	-64.48	20240111	476	15.13	20241209	1543	-64.48	20240111	476	15.13	20241209	1.53	N	049080	500	424 억	621496	N	N	162	N	N
20	20241227	140535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	550	23	2	4.36	71918457	131326	41.14	527	570	527	685	369	527	547.63	0.73	0	12802	578	552	536	510	494	544	502	424	158	500	310	1	1	84883347	467	-4.17	0.84	12	0.15	-132.00	651.00	1543	20240111	-64.36	476	20241209	15.55	1543	-64.36	20240111	476	15.55	20241209	1543	-64.36	20240111	476	15.55	20241209	1.53	N	049080	500	424 억	621496	N	N	162	N	N
21	20241227	130534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	538	11	2	2.09	63141058	115150	36.08	527	570	527	685	369	527	548.34	0.73	0	7925	578	552	536	510	494	544	502	424	158	500	310	1	1	84883347	457	-4.08	0.83	12	0.14	-132.00	651.00	1543	20240111	-65.13	476	20241209	13.03	1543	-65.13	20240111	476	13.03	20241209	1543	-65.13	20240111	476	13.03	20241209	1.53	N	049080	500	424 억	621496	N	N	162	N	N
22	20241227	120533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	540	13	2	2.47	62111045	113233	35.47	527	570	527	685	369	527	548.52	0.73	0	7489	578	552	536	510	494	544	502	424	158	500	310	1	1	84883347	458	-4.09	0.83	12	0.13	-132.00	651.00	1543	20240111	-65.00	476	20241209	13.45	1543	-65.00	20240111	476	13.45	20241209	1543	-65.00	20240111	476	13.45	20241209	1.53	N	049080	500	424 억	621496	N	N	162	N	N
23	20241227	110532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	544	17	2	3.23	57599284	104859	32.85	527	570	527	685	369	527	549.30	0.73	0	3024	578	552	536	510	494	544	502	424	158	500	310	1	1	84883347	462	-4.12	0.84	12	0.12	-132.00	651.00	1543	20240111	-64.74	476	20241209	14.29	1543	-64.74	20240111	476	14.29	20241209	1543	-64.74	20240111	476	14.29	20241209	1.53	N	049080	500	424 억	621496	N	N	162	N	N
24	20241227	100532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	559	32	2	6.07	41593730	75615	23.69	527	570	527	685	369	527	550.07	0.73	0	-2295	578	552	536	510	494	544	502	424	158	500	310	1	1	84883347	474	-4.23	0.86	12	0.09	-132.00	651.00	1543	20240111	-63.77	476	20241209	17.44	1543	-63.77	20240111	476	17.44	20241209	1543	-63.77	20240111	476	17.44	20241209	1.53	N	049080	500	424 억	621496	N	N	162	N	N
25	20241227	090535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	548	21	2	3.98	765331	1405	0.44	527	550	527	685	369	527	544.72	0.73	0	-1103	578	552	536	510	494	544	502	424	158	500	310	1	1	84883347	465	-4.15	0.84	12	0.00	-132.00	651.00	1543	20240111	-64.48	476	20241209	15.13	1543	-64.48	20240111	476	15.13	20241209	1543	-64.48	20240111	476	15.13	20241209	1.53	N	049080	500	424 억	621496	N	N	162	N	N
26	20241226	160531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	527	-27	5	-4.87	174057920	316622	339.99	553	562	520	720	388	554	549.82	0.73	0	-3740	598	576	563	541	528	587	552	424	166	500	330	1	1	84883347	447	-3.99	0.81	12	0.37	-132.00	651.00	1543	20240111	-65.85	476	20241209	10.71	1543	-65.85	20240111	476	10.71	20241209	1543	-65.85	20240111	476	10.71	20241209	1.53	N	049080	500	424 억	621049	N	N	162	N	N
27	20241226	150529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	539	-15	5	-2.71	168562874	306263	328.87	553	562	520	720	388	554	550.39	0.73	0	-1796	598	576	563	541	528	587	552	424	166	500	330	1	1	84883347	458	-4.08	0.83	12	0.36	-132.00	651.00	1543	20240111	-65.07	476	20241209	13.24	1543	-65.07	20240111	476	13.24	20241209	1543	-65.07	20240111	476	13.24	20241209	1.53	N	049080	500	424 억	621049	N	N	45	N	N
28	20241226	140529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	537	-17	5	-3.07	148734914	269444	289.33	553	562	520	720	388	554	552.01	0.73	0	-12269	598	576	563	541	528	587	552	424	166	500	330	1	1	84883347	456	-4.07	0.82	12	0.32	-132.00	651.00	1543	20240111	-65.20	476	20241209	12.82	1543	-65.20	20240111	476	12.82	20241209	1543	-65.20	20240111	476	12.82	20241209	1.53	N	049080	500	424 억	621049	N	N	45	N	N
29	20241226	130530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	557	3	2	0.54	119098862	214999	230.87	553	562	520	720	388	554	553.95	0.73	0	-2936	598	576	563	541	528	587	552	424	166	500	330	1	1	84883347	473	-4.22	0.86	12	0.25	-132.00	651.00	1543	20240111	-63.90	476	20241209	17.02	1543	-63.90	20240111	476	17.02	20241209	1543	-63.90	20240111	476	17.02	20241209	1.53	N	049080	500	424 억	621049	N	N	45	N	N
30	20241226	120527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	558	4	2	0.72	115454030	208469	223.86	553	562	520	720	388	554	553.82	0.73	0	-2112	598	576	563	541	528	587	552	424	166	500	330	1	1	84883347	474	-4.23	0.86	12	0.25	-132.00	651.00	1543	20240111	-63.84	476	20241209	17.23	1543	-63.84	20240111	476	17.23	20241209	1543	-63.84	20240111	476	17.23	20241209	1.53	N	049080	500	424 억	621049	N	N	45	N	N
31	20241226	110528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	562	8	2	1.44	102818149	185819	199.54	553	562	520	720	388	554	553.32	0.73	0	1051	598	576	563	541	528	587	552	424	166	500	330	1	1	84883347	477	-4.26	0.86	12	0.22	-132.00	651.00	1543	20240111	-63.58	476	20241209	18.07	1543	-63.58	20240111	476	18.07	20241209	1543	-63.58	20240111	476	18.07	20241209	1.53	N	049080	500	424 억	621049	N	N	45	N	N
32	20241226	100529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	543	-11	5	-1.99	27119796	49857	53.54	553	554	520	720	388	554	543.95	0.73	0	3047	598	576	563	541	528	587	552	424	166	500	330	1	1	84883347	461	-4.11	0.83	12	0.06	-132.00	651.00	1543	20240111	-64.81	476	20241209	14.08	1543	-64.81	20240111	476	14.08	20241209	1543	-64.81	20240111	476	14.08	20241209	1.53	N	049080	500	424 억	621049	N	N	45	N	N
33	20241226	090529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	554	0	3	0.00	885304	1600	1.72	553	554	553	720	388	554	553.32	0.73	0	865	598	576	563	541	528	587	552	424	166	500	330	1	1	84883347	470	-4.20	0.85	12	0.00	-132.00	651.00	1543	20240111	-64.10	476	20241209	16.39	1543	-64.10	20240111	476	16.39	20241209	1543	-64.10	20240111	476	16.39	20241209	1.53	N	049080	500	424 억	621049	N	N	45	N	N
34	20241224	160529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	554	-4	5	-0.72	51427324	92413	101.18	551	585	550	725	391	558	556.57	0.74	0	-3156	612	584	562	534	512	599	549	424	167	500	330	1	1	84883347	470	-4.20	0.85	12	0.11	-132.00	651.00	1543	20240111	-64.10	476	20241209	16.39	1543	-64.10	20240111	476	16.39	20241209	1543	-64.10	20240111	476	16.39	20241209	1.53	N	049080	500	424 억	624074	N	N	45	N	N
35	20241224	150528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	558	0	3	0.00	26631705	47591	52.11	551	585	551	725	391	558	559.60	0.74	0	-2973	612	584	562	534	512	599	549	424	167	500	330	1	1	84883347	474	-4.23	0.86	12	0.06	-132.00	651.00	1543	20240111	-63.84	476	20241209	17.23	1543	-63.84	20240111	476	17.23	20241209	1543	-63.84	20240111	476	17.23	20241209	1.53	N	049080	500	424 억	624074	N	N	14	N	N
36	20241224	140526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	560	2	2	0.36	24680047	44088	48.27	551	585	551	725	391	558	559.79	0.74	0	-2970	612	584	562	534	512	599	549	424	167	500	330	1	1	84883347	475	-4.24	0.86	12	0.05	-132.00	651.00	1543	20240111	-63.71	476	20241209	17.65	1543	-63.71	20240111	476	17.65	20241209	1543	-63.71	20240111	476	17.65	20241209	1.53	N	049080	500	424 억	624074	N	N	14	N	N
37	20241224	130528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	559	1	2	0.18	22447436	40094	43.90	551	585	551	725	391	558	559.87	0.74	0	-2926	612	584	562	534	512	599	549	424	167	500	330	1	1	84883347	474	-4.23	0.86	12	0.05	-132.00	651.00	1543	20240111	-63.77	476	20241209	17.44	1543	-63.77	20240111	476	17.44	20241209	1543	-63.77	20240111	476	17.44	20241209	1.53	N	049080	500	424 억	624074	N	N	14	N	N
38	20241224	120527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	557	-1	5	-0.18	22088584	39452	43.20	551	585	551	725	391	558	559.89	0.74	0	-2926	612	584	562	534	512	599	549	424	167	500	330	1	1	84883347	473	-4.22	0.86	12	0.05	-132.00	651.00	1543	20240111	-63.90	476	20241209	17.02	1543	-63.90	20240111	476	17.02	20241209	1543	-63.90	20240111	476	17.02	20241209	1.53	N	049080	500	424 억	624074	N	N	14	N	N
39	20241224	110528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	559	1	2	0.18	18322296	32699	35.80	551	585	551	725	391	558	560.33	0.74	0	-2424	612	584	562	534	512	599	549	424	167	500	330	1	1	84883347	474	-4.23	0.86	12	0.04	-132.00	651.00	1543	20240111	-63.77	476	20241209	17.44	1543	-63.77	20240111	476	17.44	20241209	1543	-63.77	20240111	476	17.44	20241209	1.53	N	049080	500	424 억	624074	N	N	14	N	N
40	20241224	100529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	558	0	3	0.00	17013397	30351	33.23	551	585	551	725	391	558	560.55	0.74	0	-2424	612	584	562	534	512	599	549	424	167	500	330	1	1	84883347	474	-4.23	0.86	12	0.04	-132.00	651.00	1543	20240111	-63.84	476	20241209	17.23	1543	-63.84	20240111	476	17.23	20241209	1543	-63.84	20240111	476	17.23	20241209	1.53	N	049080	500	424 억	624074	N	N	14	N	N
41	20241224	090531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	558	0	3	0.00	7040813	12583	13.78	551	585	551	725	391	558	559.55	0.74	0	3169	612	584	562	534	512	599	549	424	167	500	330	1	1	84883347	474	-4.23	0.86	12	0.01	-132.00	651.00	1543	20240111	-63.84	476	20241209	17.23	1543	-63.84	20240111	476	17.23	20241209	1543	-63.84	20240111	476	17.23	20241209	1.53	N	049080	500	424 억	624074	N	N	14	N	N
42	20241223	160524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	558	0	3	0.00	49370095	88435	163.33	545	590	540	725	391	558	558.26	0.72	0	5366	579	568	563	552	547	566	550	424	167	500	330	1	1	84883347	474	-4.23	0.86	12	0.10	-132.00	651.00	1543	20240111	-63.84	476	20241209	17.23	1543	-63.84	20240111	476	17.23	20241209	1543	-63.84	20240111	476	17.23	20241209	1.53	N	049080	500	424 억	614873	N	N	14	N	N
43	20241223	150527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	563	5	2	0.90	44409464	79606	147.03	545	590	540	725	391	558	557.87	0.72	0	5813	579	568	563	552	547	566	550	424	167	500	330	1	1	84883347	478	-4.27	0.86	12	0.09	-132.00	651.00	1543	20240111	-63.51	476	20241209	18.28	1543	-63.51	20240111	476	18.28	20241209	1543	-63.51	20240111	476	18.28	20241209	1.53	N	049080	500	424 억	614873	N	N	31	N	N
44	20241223	140523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	559	1	2	0.18	36948609	66257	122.37	545	590	540	725	391	558	557.66	0.72	0	4243	579	568	563	552	547	566	550	424	167	500	330	1	1	84883347	474	-4.23	0.86	12	0.08	-132.00	651.00	1543	20240111	-63.77	476	20241209	17.44	1543	-63.77	20240111	476	17.44	20241209	1543	-63.77	20240111	476	17.44	20241209	1.53	N	049080	500	424 억	614873	N	N	31	N	N
45	20241223	130524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	561	3	2	0.54	33582526	60245	111.27	545	590	540	725	391	558	557.43	0.72	0	4118	579	568	563	552	547	566	550	424	167	500	330	1	1	84883347	476	-4.25	0.86	12	0.07	-132.00	651.00	1543	20240111	-63.64	476	20241209	17.86	1543	-63.64	20240111	476	17.86	20241209	1543	-63.64	20240111	476	17.86	20241209	1.53	N	049080	500	424 억	614873	N	N	31	N	N
46	20241223	120526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	560	2	2	0.36	33106834	59396	109.70	545	590	540	725	391	558	557.39	0.72	0	4080	579	568	563	552	547	566	550	424	167	500	330	1	1	84883347	475	-4.24	0.86	12	0.07	-132.00	651.00	1543	20240111	-63.71	476	20241209	17.65	1543	-63.71	20240111	476	17.65	20241209	1543	-63.71	20240111	476	17.65	20241209	1.53	N	049080	500	424 억	614873	N	N	31	N	N
47	20241223	110524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	562	4	2	0.72	30385286	54529	100.71	545	590	540	725	391	558	557.23	0.72	0	3399	579	568	563	552	547	566	550	424	167	500	330	1	1	84883347	477	-4.26	0.86	12	0.06	-132.00	651.00	1543	20240111	-63.58	476	20241209	18.07	1543	-63.58	20240111	476	18.07	20241209	1543	-63.58	20240111	476	18.07	20241209	1.53	N	049080	500	424 억	614873	N	N	31	N	N
48	20241223	100521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	562	4	2	0.72	25881584	46484	85.85	545	590	540	725	391	558	556.78	0.72	0	469	579	568	563	552	547	566	550	424	167	500	330	1	1	84883347	477	-4.26	0.86	12	0.05	-132.00	651.00	1543	20240111	-63.58	476	20241209	18.07	1543	-63.58	20240111	476	18.07	20241209	1543	-63.58	20240111	476	18.07	20241209	1.53	N	049080	500	424 억	614873	N	N	31	N	N
49	20241223	090524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	590	32	2	5.73	1238222	2173	4.01	545	590	545	725	391	558	569.82	0.72	0	-269	579	568	563	552	547	566	550	424	167	500	330	1	1	84883347	501	-4.47	0.91	12	0.00	-132.00	651.00	1543	20240111	-61.76	476	20241209	23.95	1543	-61.76	20240111	476	23.95	20241209	1543	-61.76	20240111	476	23.95	20241209	1.53	N	049080	500	424 억	614873	Y	N	31	N	N
50	20241220	160522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	558	-14	5	-2.45	30482840	53929	33.68	572	574	558	743	401	572	565.24	0.74	0	-12455	598	584	575	561	552	592	569	424	171	500	340	1	1	84883347	474	-4.23	0.86	12	0.06	-132.00	651.00	1543	20240111	-63.84	476	20241209	17.23	1543	-63.84	20240111	476	17.23	20241209	1543	-63.84	20240111	476	17.23	20241209	1.53	N	049080	500	424 억	627328	N	N	31	N	N
51	20241220	150524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	562	-10	5	-1.75	25495959	45021	28.12	572	574	560	743	401	572	566.31	0.74	0	-12380	598	584	575	561	552	592	569	424	171	500	340	1	1	84883347	477	-4.26	0.86	12	0.05	-132.00	651.00	1543	20240111	-63.58	476	20241209	18.07	1543	-63.58	20240111	476	18.07	20241209	1543	-63.58	20240111	476	18.07	20241209	1.53	N	049080	500	424 억	627328	N	N	31	N	N
52	20241220	140522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	560	-12	5	-2.10	22759468	40157	25.08	572	574	560	743	401	572	566.76	0.74	0	-8874	598	584	575	561	552	592	569	424	171	500	340	1	1	84883347	475	-4.24	0.86	12	0.05	-132.00	651.00	1543	20240111	-63.71	476	20241209	17.65	1543	-63.71	20240111	476	17.65	20241209	1543	-63.71	20240111	476	17.65	20241209	1.53	N	049080	500	424 억	627328	N	N	31	N	N
53	20241220	130521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	567	-5	5	-0.87	15530167	27299	17.05	572	574	562	743	401	572	568.89	0.74	0	-7511	598	584	575	561	552	592	569	424	171	500	340	1	1	84883347	481	-4.30	0.87	12	0.03	-132.00	651.00	1543	20240111	-63.25	476	20241209	19.12	1543	-63.25	20240111	476	19.12	20241209	1543	-63.25	20240111	476	19.12	20241209	1.53	N	049080	500	424 억	627328	N	N	31	N	N
54	20241220	120520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	570	-2	5	-0.35	13851505	24337	15.20	572	574	562	743	401	572	569.15	0.74	0	-7029	598	584	575	561	552	592	569	424	171	500	340	1	1	84883347	484	-4.32	0.88	12	0.03	-132.00	651.00	1543	20240111	-63.06	476	20241209	19.75	1543	-63.06	20240111	476	19.75	20241209	1543	-63.06	20240111	476	19.75	20241209	1.53	N	049080	500	424 억	627328	N	N	31	N	N
55	20241220	110521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	572	0	3	0.00	13580691	23862	14.90	572	574	562	743	401	572	569.13	0.74	0	-6709	598	584	575	561	552	592	569	424	171	500	340	1	1	84883347	486	-4.33	0.88	12	0.03	-132.00	651.00	1543	20240111	-62.93	476	20241209	20.17	1543	-62.93	20240111	476	20.17	20241209	1543	-62.93	20240111	476	20.17	20241209	1.53	N	049080	500	424 억	627328	N	N	31	N	N
56	20241220	100522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	573	1	2	0.17	7768636	13674	8.54	572	573	562	743	401	572	568.13	0.74	0	-5793	598	584	575	561	552	592	569	424	171	500	340	1	1	84883347	486	-4.34	0.88	12	0.02	-132.00	651.00	1543	20240111	-62.86	476	20241209	20.38	1543	-62.86	20240111	476	20.38	20241209	1543	-62.86	20240111	476	20.38	20241209	1.53	N	049080	500	424 억	627328	N	N	31	N	N
57	20241220	090523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	572	0	3	0.00	1024510	1790	1.12	572	573	572	743	401	572	572.35	0.74	0	-1512	598	584	575	561	552	592	569	424	171	500	340	1	1	84883347	486	-4.33	0.88	12	0.00	-132.00	651.00	1543	20240111	-62.93	476	20241209	20.17	1543	-62.93	20240111	476	20.17	20241209	1543	-62.93	20240111	476	20.17	20241209	1.53	N	049080	500	424 억	627328	N	N	31	N	N
58	20241219	160521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	572	3	2	0.53	89750867	156389	184.73	568	589	566	739	399	569	573.90	0.72	0	-4507	585	577	569	561	553	573	557	424	170	500	340	1	1	84883347	486	-4.33	0.88	12	0.18	-132.00	651.00	1543	20240111	-62.93	476	20241209	20.17	1543	-62.93	20240111	476	20.17	20241209	1543	-62.93	20240111	476	20.17	20241209	1.53	N	049080	500	424 억	612098	N	N	31	N	N
59	20241219	150519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	574	5	2	0.88	81137677	141272	166.87	568	589	566	739	399	569	574.34	0.72	0	-4441	585	577	569	561	553	573	557	424	170	500	340	1	1	84883347	487	-4.35	0.88	12	0.17	-132.00	651.00	1543	20240111	-62.80	476	20241209	20.59	1543	-62.80	20240111	476	20.59	20241209	1543	-62.80	20240111	476	20.59	20241209	1.53	N	049080	500	424 억	612098	N	N	0	N	N
60	20241219	140521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	577	8	2	1.41	79321938	138109	163.13	568	589	566	739	399	569	574.34	0.72	0	-3411	585	577	569	561	553	573	557	424	170	500	340	1	1	84883347	490	-4.37	0.89	12	0.16	-132.00	651.00	1543	20240111	-62.61	476	20241209	21.22	1543	-62.61	20240111	476	21.22	20241209	1543	-62.61	20240111	476	21.22	20241209	1.53	N	049080	500	424 억	612098	N	N	0	N	N
61	20241219	130520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	574	5	2	0.88	67271929	117022	138.23	568	589	566	739	399	569	574.87	0.72	0	-4984	585	577	569	561	553	573	557	424	170	500	340	1	1	84883347	487	-4.35	0.88	12	0.14	-132.00	651.00	1543	20240111	-62.80	476	20241209	20.59	1543	-62.80	20240111	476	20.59	20241209	1543	-62.80	20240111	476	20.59	20241209	1.53	N	049080	500	424 억	612098	N	N	0	N	N
62	20241219	120521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	574	5	2	0.88	54848511	95351	112.63	568	589	566	739	399	569	575.23	0.72	0	-1447	585	577	569	561	553	573	557	424	170	500	340	1	1	84883347	487	-4.35	0.88	12	0.11	-132.00	651.00	1543	20240111	-62.80	476	20241209	20.59	1543	-62.80	20240111	476	20.59	20241209	1543	-62.80	20240111	476	20.59	20241209	1.53	N	049080	500	424 억	612098	N	N	0	N	N
63	20241219	110519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	574	5	2	0.88	48978182	85070	100.48	568	589	566	739	399	569	575.74	0.72	0	-2625	585	577	569	561	553	573	557	424	170	500	340	1	1	84883347	487	-4.35	0.88	12	0.10	-132.00	651.00	1543	20240111	-62.80	476	20241209	20.59	1543	-62.80	20240111	476	20.59	20241209	1543	-62.80	20240111	476	20.59	20241209	1.53	N	049080	500	424 억	612098	N	N	0	N	N
64	20241219	100512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	575	6	2	1.05	20359103	35696	42.16	568	576	566	739	399	569	570.35	0.72	0	5521	585	577	569	561	553	573	557	424	170	500	340	1	1	84883347	488	-4.36	0.88	12	0.04	-132.00	651.00	1543	20240111	-62.73	476	20241209	20.80	1543	-62.73	20240111	476	20.80	20241209	1543	-62.73	20240111	476	20.80	20241209	1.53	N	049080	500	424 억	612098	N	N	0	N	N
65	20241219	090520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	569	0	3	0.00	7481402	13144	15.53	568	570	568	739	399	569	569.19	0.72	0	-2991	585	577	569	561	553	573	557	424	170	500	340	1	1	84883347	483	-4.31	0.87	12	0.02	-132.00	651.00	1543	20240111	-63.12	476	20241209	19.54	1543	-63.12	20240111	476	19.54	20241209	1543	-63.12	20240111	476	19.54	20241209	1.53	N	049080	500	424 억	612098	N	N	0	N	N
66	20241218	160518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	569	-1	5	-0.18	48186374	84640	64.59	573	577	561	741	399	570	569.31	0.72	0	1370	578	573	565	560	552	576	563	424	171	500	340	1	1	84883347	483	-4.31	0.87	12	0.10	-132.00	651.00	1543	20240111	-63.12	476	20241209	19.54	1543	-63.12	20240111	476	19.54	20241209	1543	-63.12	20240111	476	19.54	20241209	1.54	N	049080	500	424 억	610728	N	N	205	N	N
67	20241218	150520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	572	2	2	0.35	39436202	69283	52.87	573	577	561	741	399	570	569.20	0.72	0	-342	578	573	565	560	552	576	563	424	171	500	340	1	1	84883347	486	-4.33	0.88	12	0.08	-132.00	651.00	1543	20240111	-62.93	476	20241209	20.17	1543	-62.93	20240111	476	20.17	20241209	1543	-62.93	20240111	476	20.17	20241209	1.54	N	049080	500	424 억	610728	N	N	205	N	N
68	20241218	140518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	576	6	2	1.05	35073385	61686	47.08	573	577	561	741	399	570	568.58	0.72	0	-1570	578	573	565	560	552	576	563	424	171	500	340	1	1	84883347	489	-4.36	0.88	12	0.07	-132.00	651.00	1543	20240111	-62.67	476	20241209	21.01	1543	-62.67	20240111	476	21.01	20241209	1543	-62.67	20240111	476	21.01	20241209	1.54	N	049080	500	424 억	610728	N	N	205	N	N
69	20241218	130519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	574	4	2	0.70	31548468	55552	42.39	573	577	561	741	399	570	567.91	0.72	0	-4200	578	573	565	560	552	576	563	424	171	500	340	1	1	84883347	487	-4.35	0.88	12	0.07	-132.00	651.00	1543	20240111	-62.80	476	20241209	20.59	1543	-62.80	20240111	476	20.59	20241209	1543	-62.80	20240111	476	20.59	20241209	1.54	N	049080	500	424 억	610728	N	N	205	N	N
70	20241218	120520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	575	5	2	0.88	28993648	51110	39.00	573	575	561	741	399	570	567.28	0.72	0	-3479	578	573	565	560	552	576	563	424	171	500	340	1	1	84883347	488	-4.36	0.88	12	0.06	-132.00	651.00	1543	20240111	-62.73	476	20241209	20.80	1543	-62.73	20240111	476	20.80	20241209	1543	-62.73	20240111	476	20.80	20241209	1.54	N	049080	500	424 억	610728	N	N	205	N	N
71	20241218	110519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	566	-4	5	-0.70	20601620	36401	27.78	573	573	561	741	399	570	565.96	0.72	0	-2740	578	573	565	560	552	576	563	424	171	500	340	1	1	84883347	480	-4.29	0.87	12	0.04	-132.00	651.00	1543	20240111	-63.32	476	20241209	18.91	1543	-63.32	20240111	476	18.91	20241209	1543	-63.32	20240111	476	18.91	20241209	1.54	N	049080	500	424 억	610728	N	N	205	N	N
72	20241218	100519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	567	-3	5	-0.53	8740161	15449	11.79	573	573	561	741	399	570	565.74	0.72	0	-992	578	573	565	560	552	576	563	424	171	500	340	1	1	84883347	481	-4.30	0.87	12	0.02	-132.00	651.00	1543	20240111	-63.25	476	20241209	19.12	1543	-63.25	20240111	476	19.12	20241209	1543	-63.25	20240111	476	19.12	20241209	1.54	N	049080	500	424 억	610728	N	N	205	N	N
73	20241218	090521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	566	-4	5	-0.70	3158864	5585	4.26	573	573	561	741	399	570	565.60	0.72	0	1248	578	573	565	560	552	576	563	424	171	500	340	1	1	84883347	480	-4.29	0.87	12	0.01	-132.00	651.00	1543	20240111	-63.32	476	20241209	18.91	1543	-63.32	20240111	476	18.91	20241209	1543	-63.32	20240111	476	18.91	20241209	1.54	N	049080	500	424 억	610728	N	N	205	N	N
74	20241217	160516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	570	13	2	2.33	73191203	130693	178.01	564	570	557	724	390	557	560.02	0.73	0	-5820	577	566	558	547	539	572	553	424	167	500	330	1	1	84883347	484	-4.32	0.88	12	0.15	-132.00	651.00	1543	20240111	-63.06	476	20241209	19.75	1543	-63.06	20240111	476	19.75	20241209	1543	-63.06	20240111	476	19.75	20241209	1.54	N	049080	500	424 억	615719	N	N	205	N	N
75	20241217	150518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	563	6	2	1.08	61973058	110817	150.94	564	565	557	724	390	557	559.24	0.73	0	-5712	577	566	558	547	539	572	553	424	167	500	330	1	1	84883347	478	-4.27	0.86	12	0.13	-132.00	651.00	1543	20240111	-63.51	476	20241209	18.28	1543	-63.51	20240111	476	18.28	20241209	1543	-63.51	20240111	476	18.28	20241209	1.54	N	049080	500	424 억	615719	N	N	201	N	N
76	20241217	140520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	559	2	2	0.36	43969742	78540	106.97	564	565	557	724	390	557	559.84	0.73	0	-26527	577	566	558	547	539	572	553	424	167	500	330	1	1	84883347	474	-4.23	0.86	12	0.09	-132.00	651.00	1543	20240111	-63.77	476	20241209	17.44	1543	-63.77	20240111	476	17.44	20241209	1543	-63.77	20240111	476	17.44	20241209	1.54	N	049080	500	424 억	615719	N	N	201	N	N
77	20241217	130507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	559	2	2	0.36	42811150	76466	104.15	564	565	557	724	390	557	559.87	0.73	0	-26478	577	566	558	547	539	572	553	424	167	500	330	1	1	84883347	474	-4.23	0.86	12	0.09	-132.00	651.00	1543	20240111	-63.77	476	20241209	17.44	1543	-63.77	20240111	476	17.44	20241209	1543	-63.77	20240111	476	17.44	20241209	1.54	N	049080	500	424 억	615719	N	N	201	N	N
78	20241217	120512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	560	3	2	0.54	37608525	67147	91.46	564	565	557	724	390	557	560.09	0.73	0	-20530	577	566	558	547	539	572	553	424	167	500	330	1	1	84883347	475	-4.24	0.86	12	0.08	-132.00	651.00	1543	20240111	-63.71	476	20241209	17.65	1543	-63.71	20240111	476	17.65	20241209	1543	-63.71	20240111	476	17.65	20241209	1.54	N	049080	500	424 억	615719	N	N	201	N	N
79	20241217	110515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	559	2	2	0.36	36630682	65397	89.07	564	565	557	724	390	557	560.13	0.73	0	-20537	577	566	558	547	539	572	553	424	167	500	330	1	1	84883347	474	-4.23	0.86	12	0.08	-132.00	651.00	1543	20240111	-63.77	476	20241209	17.44	1543	-63.77	20240111	476	17.44	20241209	1543	-63.77	20240111	476	17.44	20241209	1.54	N	049080	500	424 억	615719	N	N	201	N	N
80	20241217	100509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	563	6	2	1.08	23897190	42638	58.07	564	565	559	724	390	557	560.47	0.73	0	-21461	577	566	558	547	539	572	553	424	167	500	330	1	1	84883347	478	-4.27	0.86	12	0.05	-132.00	651.00	1543	20240111	-63.51	476	20241209	18.28	1543	-63.51	20240111	476	18.28	20241209	1543	-63.51	20240111	476	18.28	20241209	1.54	N	049080	500	424 억	615719	N	N	201	N	N
81	20241217	090518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	565	8	2	1.44	22568	40	0.05	564	565	564	724	390	557	564.20	0.73	0	0	577	566	558	547	539	572	553	424	167	500	330	1	1	84883347	480	-4.28	0.87	12	0.00	-132.00	651.00	1543	20240111	-63.38	476	20241209	18.70	1543	-63.38	20240111	476	18.70	20241209	1543	-63.38	20240111	476	18.70	20241209	1.54	N	049080	500	424 억	615719	N	N	201	N	N
82	20241216	160509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	557	7	2	1.27	40778291	73106	57.85	550	569	550	715	385	550	557.80	0.71	0	9954	574	562	550	538	526	568	544	424	165	500	330	1	1	84883347	473	-4.22	0.86	12	0.09	-132.00	651.00	1543	20240111	-63.90	476	20241209	17.02	1543	-63.90	20240111	476	17.02	20241209	1543	-63.90	20240111	476	17.02	20241209	1.53	N	049080	500	424 억	605810	N	N	201	N	N
83	20241216	150517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	557	7	2	1.27	36895447	66130	52.33	550	569	550	715	385	550	557.92	0.71	0	9984	574	562	550	538	526	568	544	424	165	500	330	1	1	84883347	473	-4.22	0.86	12	0.08	-132.00	651.00	1543	20240111	-63.90	476	20241209	17.02	1543	-63.90	20240111	476	17.02	20241209	1543	-63.90	20240111	476	17.02	20241209	1.53	N	049080	500	424 억	605810	N	N	356	N	N
84	20241216	140517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	558	8	2	1.45	29090423	52165	41.28	550	569	550	715	385	550	557.66	0.71	0	9461	574	562	550	538	526	568	544	424	165	500	330	1	1	84883347	474	-4.23	0.86	12	0.06	-132.00	651.00	1543	20240111	-63.84	476	20241209	17.23	1543	-63.84	20240111	476	17.23	20241209	1543	-63.84	20240111	476	17.23	20241209	1.53	N	049080	500	424 억	605810	N	N	356	N	N
85	20241216	130517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	561	11	2	2.00	25875213	46409	36.72	550	569	550	715	385	550	557.55	0.71	0	7072	574	562	550	538	526	568	544	424	165	500	330	1	1	84883347	476	-4.25	0.86	12	0.05	-132.00	651.00	1543	20240111	-63.64	476	20241209	17.86	1543	-63.64	20240111	476	17.86	20241209	1543	-63.64	20240111	476	17.86	20241209	1.53	N	049080	500	424 억	605810	N	N	356	N	N
86	20241216	120517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	558	8	2	1.45	12103063	21758	17.22	550	569	550	715	385	550	556.26	0.71	0	-6125	574	562	550	538	526	568	544	424	165	500	330	1	1	84883347	474	-4.23	0.86	12	0.03	-132.00	651.00	1543	20240111	-63.84	476	20241209	17.23	1543	-63.84	20240111	476	17.23	20241209	1543	-63.84	20240111	476	17.23	20241209	1.53	N	049080	500	424 억	605810	N	N	356	N	N
87	20241216	110516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	559	9	2	1.64	9190699	16543	13.09	550	569	550	715	385	550	555.56	0.71	0	-7064	574	562	550	538	526	568	544	424	165	500	330	1	1	84883347	474	-4.23	0.86	12	0.02	-132.00	651.00	1543	20240111	-63.77	476	20241209	17.44	1543	-63.77	20240111	476	17.44	20241209	1543	-63.77	20240111	476	17.44	20241209	1.53	N	049080	500	424 억	605810	N	N	356	N	N
88	20241216	100518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	559	9	2	1.64	7313929	13179	10.43	550	569	550	715	385	550	554.97	0.71	0	-6671	574	562	550	538	526	568	544	424	165	500	330	1	1	84883347	474	-4.23	0.86	12	0.02	-132.00	651.00	1543	20240111	-63.77	476	20241209	17.44	1543	-63.77	20240111	476	17.44	20241209	1543	-63.77	20240111	476	17.44	20241209	1.53	N	049080	500	424 억	605810	N	N	356	N	N
89	20241216	090518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	550	0	3	0.00	4450460	8034	6.36	550	569	550	715	385	550	553.95	0.71	0	-5340	574	562	550	538	526	568	544	424	165	500	330	1	1	84883347	467	-4.17	0.84	12	0.01	-132.00	651.00	1543	20240111	-64.36	476	20241209	15.55	1543	-64.36	20240111	476	15.55	20241209	1543	-64.36	20240111	476	15.55	20241209	1.53	N	049080	500	424 억	605810	N	N	356	N	N
90	20241213	160511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	550	10	2	1.85	69334748	126006	44.02	542	562	538	702	378	540	550.25	0.69	0	26620	593	566	548	521	503	580	535	424	162	500	320	1	1	84883347	467	-4.17	0.84	12	0.15	-132.00	651.00	1543	20240111	-64.36	476	20241209	15.55	1543	-64.36	20240111	476	15.55	20241209	1543	-64.36	20240111	476	15.55	20241209	1.54	N	049080	500	424 억	588041	N	N	356	N	N
91	20241213	150515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	550	10	2	1.85	65146679	118395	41.36	542	562	538	702	378	540	550.25	0.69	0	24920	593	566	548	521	503	580	535	424	162	500	320	1	1	84883347	467	-4.17	0.84	12	0.14	-132.00	651.00	1543	20240111	-64.36	476	20241209	15.55	1543	-64.36	20240111	476	15.55	20241209	1543	-64.36	20240111	476	15.55	20241209	1.54	N	049080	500	424 억	588041	N	N	65	N	N
92	20241213	140517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	557	17	2	3.15	52044380	94491	33.01	542	562	538	702	378	540	550.79	0.69	0	13984	593	566	548	521	503	580	535	424	162	500	320	1	1	84883347	473	-4.22	0.86	12	0.11	-132.00	651.00	1543	20240111	-63.90	476	20241209	17.02	1543	-63.90	20240111	476	17.02	20241209	1543	-63.90	20240111	476	17.02	20241209	1.54	N	049080	500	424 억	588041	N	N	65	N	N
93	20241213	130517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	554	14	2	2.59	37273093	67586	23.61	542	562	538	702	378	540	551.49	0.69	0	14391	593	566	548	521	503	580	535	424	162	500	320	1	1	84883347	470	-4.20	0.85	12	0.08	-132.00	651.00	1543	20240111	-64.10	476	20241209	16.39	1543	-64.10	20240111	476	16.39	20241209	1543	-64.10	20240111	476	16.39	20241209	1.54	N	049080	500	424 억	588041	N	N	65	N	N
94	20241213	120517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	553	13	2	2.41	31977567	58019	20.27	542	562	538	702	378	540	551.16	0.69	0	13363	593	566	548	521	503	580	535	424	162	500	320	1	1	84883347	469	-4.19	0.85	12	0.07	-132.00	651.00	1543	20240111	-64.16	476	20241209	16.18	1543	-64.16	20240111	476	16.18	20241209	1543	-64.16	20240111	476	16.18	20241209	1.54	N	049080	500	424 억	588041	N	N	65	N	N
95	20241213	110515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	558	18	2	3.33	20195969	36918	12.90	542	558	538	702	378	540	547.05	0.69	0	10770	593	566	548	521	503	580	535	424	162	500	320	1	1	84883347	474	-4.23	0.86	12	0.04	-132.00	651.00	1543	20240111	-63.84	476	20241209	17.23	1543	-63.84	20240111	476	17.23	20241209	1543	-63.84	20240111	476	17.23	20241209	1.54	N	049080	500	424 억	588041	N	N	65	N	N
96	20241213	100515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	546	6	2	1.11	8717806	16050	5.61	542	550	538	702	378	540	543.17	0.69	0	-1665	593	566	548	521	503	580	535	424	162	500	320	1	1	84883347	463	-4.14	0.84	12	0.02	-132.00	651.00	1543	20240111	-64.61	476	20241209	14.71	1543	-64.61	20240111	476	14.71	20241209	1543	-64.61	20240111	476	14.71	20241209	1.54	N	049080	500	424 억	588041	N	N	65	N	N
97	20241213	090516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	542	2	2	0.37	272089	502	0.18	542	547	542	702	378	540	542.01	0.69	0	95	593	566	548	521	503	580	535	424	162	500	320	1	1	84883347	460	-4.11	0.83	12	0.00	-132.00	651.00	1543	20240111	-64.87	476	20241209	13.87	1543	-64.87	20240111	476	13.87	20241209	1543	-64.87	20240111	476	13.87	20241209	1.54	N	049080	500	424 억	588041	N	N	65	N	N
98	20241212	160520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	540	9	2	1.69	157761346	285926	254.44	532	575	530	690	372	531	551.76	0.69	0	-253	557	544	523	510	489	550	516	424	159	500	310	1	1	84883347	458	-4.09	0.83	12	0.34	-132.00	651.00	1543	20240111	-65.00	476	20241209	13.45	1543	-65.00	20240111	476	13.45	20241209	1543	-65.00	20240111	476	13.45	20241209	1.55	N	049080	500	424 억	588845	N	N	65	N	N
99	20241212	150513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	543	12	2	2.26	150635810	272738	242.70	532	575	530	690	372	531	552.31	0.69	0	-2446	557	544	523	510	489	550	516	424	159	500	310	1	1	84883347	461	-4.11	0.83	12	0.32	-132.00	651.00	1543	20240111	-64.81	476	20241209	14.08	1543	-64.81	20240111	476	14.08	20241209	1543	-64.81	20240111	476	14.08	20241209	1.55	N	049080	500	424 억	588845	N	N	87	N	N
100	20241212	140512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	541	10	2	1.88	130567738	235637	209.69	532	575	530	690	372	531	554.11	0.69	0	-3617	557	544	523	510	489	550	516	424	159	500	310	1	1	84883347	459	-4.10	0.83	12	0.28	-132.00	651.00	1543	20240111	-64.94	476	20241209	13.66	1543	-64.94	20240111	476	13.66	20241209	1543	-64.94	20240111	476	13.66	20241209	1.55	N	049080	500	424 억	588845	N	N	87	N	N
101	20241212	130511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	539	8	2	1.51	120912099	217724	193.75	532	575	530	690	372	531	555.35	0.69	0	6076	557	544	523	510	489	550	516	424	159	500	310	1	1	84883347	458	-4.08	0.83	12	0.26	-132.00	651.00	1543	20240111	-65.07	476	20241209	13.24	1543	-65.07	20240111	476	13.24	20241209	1543	-65.07	20240111	476	13.24	20241209	1.55	N	049080	500	424 억	588845	N	N	87	N	N
102	20241212	120504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	543	12	2	2.26	113961380	204842	182.28	532	575	530	690	372	531	556.34	0.69	0	3067	557	544	523	510	489	550	516	424	159	500	310	1	1	84883347	461	-4.11	0.83	12	0.24	-132.00	651.00	1543	20240111	-64.81	476	20241209	14.08	1543	-64.81	20240111	476	14.08	20241209	1543	-64.81	20240111	476	14.08	20241209	1.55	N	049080	500	424 억	588845	N	N	87	N	N
103	20241212	110510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	546	15	2	2.82	111893224	201008	178.87	532	575	530	690	372	531	556.66	0.69	0	2737	557	544	523	510	489	550	516	424	159	500	310	1	1	84883347	463	-4.14	0.84	12	0.24	-132.00	651.00	1543	20240111	-64.61	476	20241209	14.71	1543	-64.61	20240111	476	14.71	20241209	1543	-64.61	20240111	476	14.71	20241209	1.55	N	049080	500	424 억	588845	N	N	87	N	N
104	20241212	100509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	535	4	2	0.75	107411767	192685	171.47	532	575	530	690	372	531	557.45	0.69	0	2072	557	544	523	510	489	550	516	424	159	500	310	1	1	84883347	454	-4.05	0.82	12	0.23	-132.00	651.00	1543	20240111	-65.33	476	20241209	12.39	1543	-65.33	20240111	476	12.39	20241209	1543	-65.33	20240111	476	12.39	20241209	1.55	N	049080	500	424 억	588845	N	N	87	N	N
105	20241212	090513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	554	23	2	4.33	4691002	8483	7.55	532	560	532	690	372	531	552.99	0.69	0	-4758	557	544	523	510	489	550	516	424	159	500	310	1	1	84883347	470	-4.20	0.85	12	0.01	-132.00	651.00	1543	20240111	-64.10	476	20241209	16.39	1543	-64.10	20240111	476	16.39	20241209	1543	-64.10	20240111	476	16.39	20241209	1.55	N	049080	500	424 억	588845	N	N	87	N	N
106	20241211	160508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	531	23	2	4.53	59416540	112144	52.87	502	536	502	660	356	508	529.82	0.66	0	27095	536	521	499	484	462	529	492	424	152	500	300	1	1	84883347	451	-4.02	0.82	12	0.13	-132.00	651.00	1543	20240111	-65.59	476	20241209	11.55	1543	-65.59	20240111	476	11.55	20241209	1543	-65.59	20240111	476	11.55	20241209	1.69	N	049080	500	424 억	561750	N	N	87	N	N
107	20241211	150402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	531	23	2	4.53	57268327	108095	50.96	502	536	502	660	356	508	529.80	0.66	0	26983	536	521	499	484	462	529	492	424	152	500	300	1	1	84883347	451	-4.02	0.82	12	0.13	-132.00	651.00	1543	20240111	-65.59	476	20241209	11.55	1543	-65.59	20240111	476	11.55	20241209	1543	-65.59	20240111	476	11.55	20241209	1.69	N	049080	500	424 억	561750	N	N	112	N	N
108	20241211	140512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	528	20	2	3.94	51796868	97757	46.09	502	536	502	660	356	508	529.85	0.66	0	24274	536	521	499	484	462	529	492	424	152	500	300	1	1	84883347	448	-4.00	0.81	12	0.12	-132.00	651.00	1543	20240111	-65.78	476	20241209	10.92	1543	-65.78	20240111	476	10.92	20241209	1543	-65.78	20240111	476	10.92	20241209	1.69	N	049080	500	424 억	561750	N	N	112	N	N
109	20241211	130514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	530	22	2	4.33	44952168	84793	39.98	502	536	502	660	356	508	530.14	0.66	0	23766	536	521	499	484	462	529	492	424	152	500	300	1	1	84883347	450	-4.02	0.81	12	0.10	-132.00	651.00	1543	20240111	-65.65	476	20241209	11.34	1543	-65.65	20240111	476	11.34	20241209	1543	-65.65	20240111	476	11.34	20241209	1.69	N	049080	500	424 억	561750	N	N	112	N	N
110	20241211	120515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	528	20	2	3.94	38891518	73336	34.57	502	536	502	660	356	508	530.32	0.66	0	23470	536	521	499	484	462	529	492	424	152	500	300	1	1	84883347	448	-4.00	0.81	12	0.09	-132.00	651.00	1543	20240111	-65.78	476	20241209	10.92	1543	-65.78	20240111	476	10.92	20241209	1543	-65.78	20240111	476	10.92	20241209	1.69	N	049080	500	424 억	561750	N	N	112	N	N
111	20241211	110512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	531	23	2	4.53	37054503	69862	32.94	502	536	502	660	356	508	530.40	0.66	0	23148	536	521	499	484	462	529	492	424	152	500	300	1	1	84883347	451	-4.02	0.82	12	0.08	-132.00	651.00	1543	20240111	-65.59	476	20241209	11.55	1543	-65.59	20240111	476	11.55	20241209	1543	-65.59	20240111	476	11.55	20241209	1.69	N	049080	500	424 억	561750	N	N	112	N	N
112	20241211	100513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	535	27	2	5.31	29901586	56415	26.60	502	536	502	660	356	508	530.03	0.66	0	17187	536	521	499	484	462	529	492	424	152	500	300	1	1	84883347	454	-4.05	0.82	12	0.07	-132.00	651.00	1543	20240111	-65.33	476	20241209	12.39	1543	-65.33	20240111	476	12.39	20241209	1543	-65.33	20240111	476	12.39	20241209	1.69	N	049080	500	424 억	561750	N	N	112	N	N
113	20241211	090515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	522	14	2	2.76	1672495	3319	1.56	502	523	502	660	356	508	503.92	0.66	0	1472	536	521	499	484	462	529	492	424	152	500	300	1	1	84883347	443	-3.95	0.80	12	0.00	-132.00	651.00	1543	20240111	-66.17	476	20241209	9.66	1543	-66.17	20240111	476	9.66	20241209	1543	-66.17	20240111	476	9.66	20241209	1.69	N	049080	500	424 억	561750	N	N	112	N	N
114	20241210	160509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	508	21	2	4.31	107149781	211714	61.04	477	514	477	633	341	487	506.11	0.60	0	50202	539	512	494	467	449	504	459	424	146	500	290	1	1	84883347	431	-3.85	0.78	12	0.25	-132.00	651.00	1543	20240111	-67.08	476	20241209	6.72	1543	-67.08	20240111	476	6.72	20241209	1543	-67.08	20240111	476	6.72	20241209	1.73	N	049080	500	424 억	511833	N	N	112	N	N
115	20241210	150510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	510	23	2	4.72	100137337	197949	57.07	477	514	477	633	341	487	505.87	0.60	0	51680	539	512	494	467	449	504	459	424	146	500	290	1	1	84883347	433	-3.86	0.78	12	0.23	-132.00	651.00	1543	20240111	-66.95	476	20241209	7.14	1543	-66.95	20240111	476	7.14	20241209	1543	-66.95	20240111	476	7.14	20241209	1.73	N	049080	500	424 억	511833	N	N	38	N	N
116	20241210	140510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	508	21	2	4.31	94172239	186230	53.69	477	514	477	633	341	487	505.68	0.60	0	52828	539	512	494	467	449	504	459	424	146	500	290	1	1	84883347	431	-3.85	0.78	12	0.22	-132.00	651.00	1543	20240111	-67.08	476	20241209	6.72	1543	-67.08	20240111	476	6.72	20241209	1543	-67.08	20240111	476	6.72	20241209	1.73	N	049080	500	424 억	511833	N	N	38	N	N
117	20241210	130509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	509	22	2	4.52	87677599	173437	50.00	477	514	477	633	341	487	505.53	0.60	0	48634	539	512	494	467	449	504	459	424	146	500	290	1	1	84883347	432	-3.86	0.78	12	0.20	-132.00	651.00	1543	20240111	-67.01	476	20241209	6.93	1543	-67.01	20240111	476	6.93	20241209	1543	-67.01	20240111	476	6.93	20241209	1.73	N	049080	500	424 억	511833	N	N	38	N	N
118	20241210	120510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	510	23	2	4.72	74619113	147754	42.60	477	514	477	633	341	487	505.02	0.60	0	36444	539	512	494	467	449	504	459	424	146	500	290	1	1	84883347	433	-3.86	0.78	12	0.17	-132.00	651.00	1543	20240111	-66.95	476	20241209	7.14	1543	-66.95	20240111	476	7.14	20241209	1543	-66.95	20240111	476	7.14	20241209	1.73	N	049080	500	424 억	511833	N	N	38	N	N
119	20241210	110509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	508	21	2	4.31	65145760	129179	37.24	477	514	477	633	341	487	504.31	0.60	0	33222	539	512	494	467	449	504	459	424	146	500	290	1	1	84883347	431	-3.85	0.78	12	0.15	-132.00	651.00	1543	20240111	-67.08	476	20241209	6.72	1543	-67.08	20240111	476	6.72	20241209	1543	-67.08	20240111	476	6.72	20241209	1.73	N	049080	500	424 억	511833	N	N	38	N	N
120	20241210	100509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	510	23	2	4.72	48858149	97180	28.02	477	514	477	633	341	487	502.76	0.60	0	34286	539	512	494	467	449	504	459	424	146	500	290	1	1	84883347	433	-3.86	0.78	12	0.11	-132.00	651.00	1543	20240111	-66.95	476	20241209	7.14	1543	-66.95	20240111	476	7.14	20241209	1543	-66.95	20240111	476	7.14	20241209	1.73	N	049080	500	424 억	511833	N	N	38	N	N
121	20241210	090512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	496	9	2	1.85	7863669	16181	4.67	477	496	477	633	341	487	485.98	0.60	0	12724	539	512	494	467	449	504	459	424	146	500	290	1	1	84883347	421	-3.76	0.76	12	0.02	-132.00	651.00	1543	20240111	-67.85	476	20241209	4.20	1543	-67.85	20240111	476	4.20	20241209	1543	-67.85	20240111	476	4.20	20241209	1.73	N	049080	500	424 억	511833	N	N	38	N	N
122	20241209	160508	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	487	-36	5	-6.88	168087612	344829	92.45	509	521	476	679	367	523	487.46	0.58	0	19013	567	544	530	507	493	538	501	424	156	500	310	1	1	84883347	413	-3.69	0.75	12	0.41	-132.00	651.00	1543	20240111	-68.44	476	20241209	2.31	1543	-68.44	20240111	476	2.31	20241209	1543	-68.44	20240111	476	2.31	20241209	1.74	N	049080	500	424 억	489808	N	N	38	N	N
123	20241209	150510	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	484	-39	5	-7.46	155684443	319336	85.62	509	521	476	679	367	523	487.53	0.58	0	18649	567	544	530	507	493	538	501	424	156	500	310	1	1	84883347	411	-3.67	0.74	12	0.38	-132.00	651.00	1543	20240111	-68.63	476	20241209	1.68	1543	-68.63	20240111	476	1.68	20241209	1543	-68.63	20240111	476	1.68	20241209	1.74	N	049080	500	424 억	489808	N	N	28	N	N
124	20241209	140509	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	482	-41	5	-7.84	140130348	287042	76.96	509	521	476	679	367	523	488.19	0.58	0	8942	567	544	530	507	493	538	501	424	156	500	310	1	1	84883347	409	-3.65	0.74	12	0.34	-132.00	651.00	1543	20240111	-68.76	476	20241209	1.26	1543	-68.76	20240111	476	1.26	20241209	1543	-68.76	20240111	476	1.26	20241209	1.74	N	049080	500	424 억	489808	N	N	28	N	N
125	20241209	130510	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	480	-43	5	-8.22	114041404	232697	62.39	509	521	478	679	367	523	490.09	0.58	0	789	567	544	530	507	493	538	501	424	156	500	310	1	1	84883347	407	-3.64	0.74	12	0.27	-132.00	651.00	1543	20240111	-68.89	478	20241209	0.42	1543	-68.89	20240111	478	0.42	20241209	1543	-68.89	20240111	478	0.42	20241209	1.74	N	049080	500	424 억	489808	N	N	28	N	N
126	20241209	120508	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	486	-37	5	-7.07	82044674	166342	44.60	509	521	480	679	367	523	493.23	0.58	0	-448	567	544	530	507	493	538	501	424	156	500	310	1	1	84883347	413	-3.68	0.75	12	0.20	-132.00	651.00	1543	20240111	-68.50	480	20241209	1.25	1543	-68.50	20240111	480	1.25	20241209	1543	-68.50	20240111	480	1.25	20241209	1.74	N	049080	500	424 억	489808	N	N	28	N	N
127	20241209	110510	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	486	-37	5	-7.07	66697810	134682	36.11	509	521	483	679	367	523	495.22	0.58	0	-2407	567	544	530	507	493	538	501	424	156	500	310	1	1	84883347	413	-3.68	0.75	12	0.16	-132.00	651.00	1543	20240111	-68.50	483	20241209	0.62	1543	-68.50	20240111	483	0.62	20241209	1543	-68.50	20240111	483	0.62	20241209	1.74	N	049080	500	424 억	489808	N	N	28	N	N
128	20241209	100508	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	499	-24	5	-4.59	54531778	109837	29.45	509	521	483	679	367	523	496.48	0.58	0	-521	567	544	530	507	493	538	501	424	156	500	310	1	1	84883347	424	-3.78	0.77	12	0.13	-132.00	651.00	1543	20240111	-67.66	483	20241209	3.31	1543	-67.66	20240111	483	3.31	20241209	1543	-67.66	20240111	483	3.31	20241209	1.74	N	049080	500	424 억	489808	N	N	28	N	N
129	20241209	090506	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	511	-12	5	-2.29	11773641	23324	6.25	509	521	500	679	367	523	504.79	0.58	0	3359	567	544	530	507	493	538	501	424	156	500	310	1	1	84883347	434	-3.87	0.78	12	0.03	-132.00	651.00	1543	20240111	-66.88	500	20241209	2.20	1543	-66.88	20240111	500	2.20	20241209	1543	-66.88	20240111	500	2.20	20241209	1.74	N	049080	500	424 억	489808	N	N	28	N	N
130	20241206	160504	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	523	-25	5	-4.56	193932480	366152	151.89	547	553	516	712	384	548	529.64	0.52	0	44339	598	573	559	534	520	566	527	424	164	500	320	1	1	84883347	444	-3.96	0.80	12	0.43	-132.00	651.00	1543	20240111	-66.10	516	20241206	1.36	1543	-66.10	20240111	516	1.36	20241206	1543	-66.10	20240111	516	1.36	20241206	1.75	N	049080	500	424 억	444772	N	N	28	N	N
131	20241206	150506	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	524	-24	5	-4.38	189423955	357507	148.30	547	553	516	712	384	548	529.83	0.52	0	40579	598	573	559	534	520	566	527	424	164	500	320	1	1	84883347	445	-3.97	0.80	12	0.42	-132.00	651.00	1543	20240111	-66.04	516	20241206	1.55	1543	-66.04	20240111	516	1.55	20241206	1543	-66.04	20240111	516	1.55	20241206	1.75	N	049080	500	424 억	444772	N	N	27	N	N
132	20241206	140504	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	525	-23	5	-4.20	174989566	329876	136.84	547	553	516	712	384	548	530.46	0.52	0	38885	598	573	559	534	520	566	527	424	164	500	320	1	1	84883347	446	-3.98	0.81	12	0.39	-132.00	651.00	1543	20240111	-65.98	516	20241206	1.74	1543	-65.98	20240111	516	1.74	20241206	1543	-65.98	20240111	516	1.74	20241206	1.75	N	049080	500	424 억	444772	N	N	27	N	N
133	20241206	130505	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	525	-23	5	-4.20	165981491	312586	129.67	547	553	516	712	384	548	530.98	0.52	0	40022	598	573	559	534	520	566	527	424	164	500	320	1	1	84883347	446	-3.98	0.81	12	0.37	-132.00	651.00	1543	20240111	-65.98	516	20241206	1.74	1543	-65.98	20240111	516	1.74	20241206	1543	-65.98	20240111	516	1.74	20241206	1.75	N	049080	500	424 억	444772	N	N	27	N	N
134	20241206	120502	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	525	-23	5	-4.20	156674654	294820	122.30	547	553	516	712	384	548	531.41	0.52	0	44250	598	573	559	534	520	566	527	424	164	500	320	1	1	84883347	446	-3.98	0.81	12	0.35	-132.00	651.00	1543	20240111	-65.98	516	20241206	1.74	1543	-65.98	20240111	516	1.74	20241206	1543	-65.98	20240111	516	1.74	20241206	1.75	N	049080	500	424 억	444772	N	N	27	N	N
135	20241206	110505	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	526	-22	5	-4.01	114092770	213279	88.47	547	553	518	712	384	548	534.93	0.52	0	-4449	598	573	559	534	520	566	527	424	164	500	320	1	1	84883347	446	-3.98	0.81	12	0.25	-132.00	651.00	1543	20240111	-65.91	518	20241206	1.54	1543	-65.91	20240111	518	1.54	20241206	1543	-65.91	20240111	518	1.54	20241206	1.75	N	049080	500	424 억	444772	N	N	27	N	N
136	20241206	100501	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	533	-15	5	-2.74	68480952	126646	52.54	547	553	532	712	384	548	540.71	0.52	0	-18801	598	573	559	534	520	566	527	424	164	500	320	1	1	84883347	452	-4.04	0.82	12	0.15	-132.00	651.00	1543	20240111	-65.46	532	20241206	0.19	1543	-65.46	20240111	532	0.19	20241206	1543	-65.46	20240111	532	0.19	20241206	1.75	N	049080	500	424 억	444772	N	N	27	N	N
137	20241206	090505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	550	2	2	0.36	4735958	8656	3.59	547	553	547	712	384	548	547.10	0.52	0	-150	598	573	559	534	520	566	527	424	164	500	320	1	1	84883347	467	-4.17	0.84	12	0.01	-132.00	651.00	1543	20240111	-64.36	545	20241205	0.92	1543	-64.36	20240111	545	0.92	20241205	1543	-64.36	20240111	545	0.92	20241205	1.75	N	049080	500	424 억	444772	N	N	27	N	N
138	20241205	160456	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	548	-23	5	-4.03	133130478	239039	182.54	571	584	545	742	400	571	556.95	0.56	0	-33169	615	592	576	553	537	585	546	424	171	500	340	1	1	84883347	465	-4.15	0.84	12	0.28	-132.00	651.00	1543	20240111	-64.48	545	20241205	0.55	1543	-64.48	20240111	545	0.55	20241205	1543	-64.48	20240111	545	0.55	20241205	1.76	N	049080	500	424 억	476594	N	N	27	N	N
139	20241205	150459	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	550	-21	5	-3.68	129308324	232068	177.22	571	584	545	742	400	571	557.20	0.56	0	-33569	615	592	576	553	537	585	546	424	171	500	340	1	1	84883347	467	-4.17	0.84	12	0.27	-132.00	651.00	1543	20240111	-64.36	545	20241205	0.92	1543	-64.36	20240111	545	0.92	20241205	1543	-64.36	20240111	545	0.92	20241205	1.76	N	049080	500	424 억	476594	N	N	25	N	N
140	20241205	140457	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	554	-17	5	-2.98	110596553	198057	151.24	571	584	551	742	400	571	558.41	0.56	0	-14709	615	592	576	553	537	585	546	424	171	500	340	1	1	84883347	470	-4.20	0.85	12	0.23	-132.00	651.00	1543	20240111	-64.10	551	20241205	0.54	1543	-64.10	20240111	551	0.54	20241205	1543	-64.10	20240111	551	0.54	20241205	1.76	N	049080	500	424 억	476594	N	N	25	N	N
141	20241205	130458	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	555	-16	5	-2.80	96279209	172172	131.48	571	584	552	742	400	571	559.20	0.56	0	-12968	615	592	576	553	537	585	546	424	171	500	340	1	1	84883347	471	-4.20	0.85	12	0.20	-132.00	651.00	1543	20240111	-64.03	552	20241205	0.54	1543	-64.03	20240111	552	0.54	20241205	1543	-64.03	20240111	552	0.54	20241205	1.76	N	049080	500	424 억	476594	N	N	25	N	N
142	20241205	120458	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	562	-9	5	-1.58	49769557	88320	67.44	571	584	557	742	400	571	563.51	0.56	0	-28255	615	592	576	553	537	585	546	424	171	500	340	1	1	84883347	477	-4.26	0.86	12	0.10	-132.00	651.00	1543	20240111	-63.58	557	20241205	0.90	1543	-63.58	20240111	557	0.90	20241205	1543	-63.58	20240111	557	0.90	20241205	1.76	N	049080	500	424 억	476594	N	N	25	N	N
143	20241205	110457	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	557	-14	5	-2.45	42613816	75604	57.73	571	584	557	742	400	571	563.64	0.56	0	-21314	615	592	576	553	537	585	546	424	171	500	340	1	1	84883347	473	-4.22	0.86	12	0.09	-132.00	651.00	1543	20240111	-63.90	557	20241205	0.00	1543	-63.90	20240111	557	0.00	20241205	1543	-63.90	20240111	557	0.00	20241205	1.76	N	049080	500	424 억	476594	N	N	25	N	N
144	20241205	100454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	573	2	2	0.35	8852667	15484	11.82	571	584	566	742	400	571	571.73	0.56	0	-6604	615	592	576	553	537	585	546	424	171	500	340	1	1	84883347	486	-4.34	0.88	12	0.02	-132.00	651.00	1543	20240111	-62.86	560	20241204	2.32	1543	-62.86	20240111	560	2.32	20241204	1543	-62.86	20240111	560	2.32	20241204	1.76	N	049080	500	424 억	476594	N	N	25	N	N
145	20241205	090458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	582	11	2	1.93	458644	803	0.61	571	583	571	742	400	571	571.16	0.56	0	309	615	592	576	553	537	585	546	424	171	500	340	1	1	84883347	494	-4.41	0.89	12	0.00	-132.00	651.00	1543	20240111	-62.28	560	20241204	3.93	1543	-62.28	20240111	560	3.93	20241204	1543	-62.28	20240111	560	3.93	20241204	1.76	N	049080	500	424 억	476594	N	N	25	N	N
146	20241204	160450	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	571	-30	5	-4.99	74971385	128636	80.35	590	599	560	781	421	601	582.88	0.57	0	-5482	613	606	598	591	583	610	595	424	180	500	360	1	1	84883347	485	-4.33	0.88	12	0.15	-132.00	651.00	1543	20240111	-62.99	560	20241204	1.96	1543	-62.99	20240111	560	1.96	20241204	1543	-62.99	20240111	560	1.96	20241204	1.75	N	049080	500	424 억	481465	N	N	25	N	N
147	20241204	150450	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	578	-23	5	-3.83	64792995	110821	69.22	590	599	560	781	421	601	584.66	0.57	0	-5293	613	606	598	591	583	610	595	424	180	500	360	1	1	84883347	491	-4.38	0.89	12	0.13	-132.00	651.00	1543	20240111	-62.54	560	20241204	3.21	1543	-62.54	20240111	560	3.21	20241204	1543	-62.54	20240111	560	3.21	20241204	1.75	N	049080	500	424 억	481465	N	N	10	N	N
148	20241204	140449	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	583	-18	5	-3.00	54289377	92648	57.87	590	599	560	781	421	601	585.97	0.57	0	-5918	613	606	598	591	583	610	595	424	180	500	360	1	1	84883347	495	-4.42	0.90	12	0.11	-132.00	651.00	1543	20240111	-62.22	560	20241204	4.11	1543	-62.22	20240111	560	4.11	20241204	1543	-62.22	20240111	560	4.11	20241204	1.75	N	049080	500	424 억	481465	N	N	10	N	N
149	20241204	130445	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	583	-18	5	-3.00	49343793	84177	52.58	590	599	560	781	421	601	586.19	0.57	0	-4464	613	606	598	591	583	610	595	424	180	500	360	1	1	84883347	495	-4.42	0.90	12	0.10	-132.00	651.00	1543	20240111	-62.22	560	20241204	4.11	1543	-62.22	20240111	560	4.11	20241204	1543	-62.22	20240111	560	4.11	20241204	1.75	N	049080	500	424 억	481465	N	N	10	N	N
150	20241204	120444	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	583	-18	5	-3.00	45714008	77943	48.69	590	599	560	781	421	601	586.51	0.57	0	-3480	613	606	598	591	583	610	595	424	180	500	360	1	1	84883347	495	-4.42	0.90	12	0.09	-132.00	651.00	1543	20240111	-62.22	560	20241204	4.11	1543	-62.22	20240111	560	4.11	20241204	1543	-62.22	20240111	560	4.11	20241204	1.75	N	049080	500	424 억	481465	N	N	10	N	N
151	20241204	110442	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	586	-15	5	-2.50	34009163	57775	36.09	590	599	560	781	421	601	588.65	0.57	0	-1947	613	606	598	591	583	610	595	424	180	500	360	1	1	84883347	497	-4.44	0.90	12	0.07	-132.00	651.00	1543	20240111	-62.02	560	20241204	4.64	1543	-62.02	20240111	560	4.64	20241204	1543	-62.02	20240111	560	4.64	20241204	1.75	N	049080	500	424 억	481465	N	N	10	N	N
152	20241204	100442	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	590	-11	5	-1.83	26639632	45209	28.24	590	599	560	781	421	601	589.26	0.57	0	-2153	613	606	598	591	583	610	595	424	180	500	360	1	1	84883347	501	-4.47	0.91	12	0.05	-132.00	651.00	1543	20240111	-61.76	560	20241204	5.36	1543	-61.76	20240111	560	5.36	20241204	1543	-61.76	20240111	560	5.36	20241204	1.75	N	049080	500	424 억	481465	N	N	10	N	N
153	20241204	090448	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	586	-15	5	-2.50	6112795	10452	6.53	590	590	560	781	421	601	584.84	0.57	0	-622	613	606	598	591	583	610	595	424	180	500	360	1	1	84883347	497	-4.44	0.90	12	0.01	-132.00	651.00	1543	20240111	-62.02	560	20241204	4.64	1543	-62.02	20240111	560	4.64	20241204	1543	-62.02	20240111	560	4.64	20241204	1.75	N	049080	500	424 억	481465	N	N	10	N	N
154	20241203	160510	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	601	9	2	1.52	95661243	159524	53.04	592	605	590	769	415	592	599.67	0.55	0	20190	638	614	603	579	568	609	574	424	177	500	350	1	1	84883347	510	-4.55	0.92	12	0.19	-132.00	651.00	1543	20240111	-61.05	590	20241203	1.86	1543	-61.05	20240111	590	1.86	20241203	1543	-61.05	20240111	590	1.86	20241203	1.79	N	049080	500	424 억	463109	N	N	10	N	N
155	20241203	150525	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	600	8	2	1.35	93754138	156348	51.99	592	605	590	769	415	592	599.65	0.55	0	20401	638	614	603	579	568	609	574	424	177	500	350	1	1	84883347	509	-4.55	0.92	12	0.18	-132.00	651.00	1543	20240111	-61.11	590	20241203	1.69	1543	-61.11	20240111	590	1.69	20241203	1543	-61.11	20240111	590	1.69	20241203	1.79	N	049080	500	424 억	463109	N	N	2	N	N
156	20241203	140514	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	602	10	2	1.69	84887788	141577	47.08	592	605	590	769	415	592	599.59	0.55	0	15968	638	614	603	579	568	609	574	424	177	500	350	1	1	84883347	511	-4.56	0.92	12	0.17	-132.00	651.00	1543	20240111	-60.99	590	20241203	2.03	1543	-60.99	20240111	590	2.03	20241203	1543	-60.99	20240111	590	2.03	20241203	1.79	N	049080	500	424 억	463109	N	N	2	N	N
157	20241203	130511	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	601	9	2	1.52	64802093	108168	35.97	592	605	590	769	415	592	599.09	0.55	0	-199	638	614	603	579	568	609	574	424	177	500	350	1	1	84883347	510	-4.55	0.92	12	0.13	-132.00	651.00	1543	20240111	-61.05	590	20241203	1.86	1543	-61.05	20240111	590	1.86	20241203	1543	-61.05	20240111	590	1.86	20241203	1.79	N	049080	500	424 억	463109	N	N	2	N	N
158	20241203	120530	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	604	12	2	2.03	44635208	74756	24.86	592	605	590	769	415	592	597.08	0.55	0	-7794	638	614	603	579	568	609	574	424	177	500	350	1	1	84883347	513	-4.58	0.93	12	0.09	-132.00	651.00	1543	20240111	-60.86	590	20241203	2.37	1543	-60.86	20240111	590	2.37	20241203	1543	-60.86	20240111	590	2.37	20241203	1.79	N	049080	500	424 억	463109	N	N	2	N	N
159	20241203	110511	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	597	5	2	0.84	27460500	46168	15.35	592	601	590	769	415	592	594.80	0.55	0	-10883	638	614	603	579	568	609	574	424	177	500	350	1	1	84883347	507	-4.52	0.92	12	0.05	-132.00	651.00	1543	20240111	-61.31	590	20241203	1.19	1543	-61.31	20240111	590	1.19	20241203	1543	-61.31	20240111	590	1.19	20241203	1.79	N	049080	500	424 억	463109	N	N	2	N	N
160	20241203	100502	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	599	7	2	1.18	23214628	39057	12.99	592	601	590	769	415	592	594.38	0.55	0	-10909	638	614	603	579	568	609	574	424	177	500	350	1	1	84883347	508	-4.54	0.92	12	0.05	-132.00	651.00	1543	20240111	-61.18	590	20241203	1.53	1543	-61.18	20240111	590	1.53	20241203	1543	-61.18	20240111	590	1.53	20241203	1.79	N	049080	500	424 억	463109	N	N	2	N	N
161	20241203	090501	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	595	3	2	0.51	13098157	22134	7.36	592	596	590	769	415	592	591.77	0.55	0	-12455	638	614	603	579	568	609	574	424	177	500	350	1	1	84883347	505	-4.51	0.91	12	0.03	-132.00	651.00	1543	20240111	-61.44	590	20241203	0.85	1543	-61.44	20240111	590	0.85	20241203	1543	-61.44	20240111	590	0.85	20241203	1.79	N	049080	500	424 억	463109	N	N	2	N	N
162	20241202	160449	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	592	-30	5	-4.82	177080620	292928	195.12	617	627	592	808	436	622	604.53	0.65	0	-88741	635	628	623	616	611	626	614	424	186	500	370	1	1	84883347	503	-4.48	0.91	12	0.35	-132.00	651.00	1543	20240111	-61.63	592	20241202	0.00	1543	-61.63	20240111	592	0.00	20241202	1543	-61.63	20240111	592	0.00	20241202	1.77	N	049080	500	424 억	554868	N	N	2	N	N
163	20241202	150525	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	595	-27	5	-4.34	161840152	267317	178.06	617	627	592	808	436	622	605.42	0.65	0	-80478	635	628	623	616	611	626	614	424	186	500	370	1	1	84883347	505	-4.51	0.91	12	0.31	-132.00	651.00	1543	20240111	-61.44	592	20241202	0.51	1543	-61.44	20240111	592	0.51	20241202	1543	-61.44	20240111	592	0.51	20241202	1.77	N	049080	500	424 억	554868	N	N	0	N	N
164	20241202	140502	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	602	-20	5	-3.22	113921959	187047	124.59	617	627	599	808	436	622	609.06	0.65	0	-44234	635	628	623	616	611	626	614	424	186	500	370	1	1	84883347	511	-4.56	0.92	12	0.22	-132.00	651.00	1543	20240111	-60.99	599	20241202	0.50	1543	-60.99	20240111	599	0.50	20241202	1543	-60.99	20240111	599	0.50	20241202	1.77	N	049080	500	424 억	554868	N	N	0	N	N
165	20241202	130500	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	602	-20	5	-3.22	96478299	158109	105.32	617	627	599	808	436	622	610.20	0.65	0	-44234	635	628	623	616	611	626	614	424	186	500	370	1	1	84883347	511	-4.56	0.92	12	0.19	-132.00	651.00	1543	20240111	-60.99	599	20241202	0.50	1543	-60.99	20240111	599	0.50	20241202	1543	-60.99	20240111	599	0.50	20241202	1.77	N	049080	500	424 억	554868	N	N	0	N	N
166	20241202	120517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	606	-16	5	-2.57	59949237	97481	64.93	617	627	602	808	436	622	614.98	0.65	0	-38884	635	628	623	616	611	626	614	424	186	500	370	1	1	84883347	514	-4.59	0.93	12	0.11	-132.00	651.00	1543	20240111	-60.73	599	20241115	1.17	1543	-60.73	20240111	599	1.17	20241115	1543	-60.73	20240111	599	1.17	20241115	1.77	N	049080	500	424 억	554868	N	N	0	N	N
167	20241202	110446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	620	-2	5	-0.32	33610858	54384	36.23	617	627	615	808	436	622	618.03	0.65	0	-13994	635	628	623	616	611	626	614	424	186	500	370	1	1	84883347	526	-4.70	0.95	12	0.06	-132.00	651.00	1543	20240111	-59.82	599	20241115	3.51	1543	-59.82	20240111	599	3.51	20241115	1543	-59.82	20240111	599	3.51	20241115	1.77	N	049080	500	424 억	554868	N	N	0	N	N
168	20241202	100449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	619	-3	5	-0.48	22840138	36933	24.60	617	627	616	808	436	622	618.42	0.65	0	-9873	635	628	623	616	611	626	614	424	186	500	370	1	1	84883347	525	-4.69	0.95	12	0.04	-132.00	651.00	1543	20240111	-59.88	599	20241115	3.34	1543	-59.88	20240111	599	3.34	20241115	1543	-59.88	20240111	599	3.34	20241115	1.77	N	049080	500	424 억	554868	N	N	0	N	N
169	20241202	090448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	626	4	2	0.64	5779160	9366	6.24	617	627	617	808	436	622	617.04	0.65	0	62	635	628	623	616	611	626	614	424	186	500	370	1	1	84883347	531	-4.74	0.96	12	0.01	-132.00	651.00	1543	20240111	-59.43	599	20241115	4.51	1543	-59.43	20240111	599	4.51	20241115	1543	-59.43	20240111	599	4.51	20241115	1.77	N	049080	500	424 억	554868	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History