KissMeData/340360/price/prices-20241201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	161240	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2030	-15	5	-0.73	2889518700	1395499	132.93	2025	2180	2000	2655	1435	2045	2071.08	1.75	48711	50036	2195	2120	2075	2000	1955	2097	1977	43	610	100	1430	5	1	43388212	881	-48.33	5.25	12	3.22	-42.00	387.00	4280	20240226	-52.57	1448	20240129	40.19	4280	-52.57	20240226	1448	40.19	20240129	4280	-52.57	20240226	1448	40.19	20240129	1.80	N	340360	100	43 억	758418	N	N	N	N
3	20241231	151224	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2030	-15	5	-0.73	2889518700	1395499	132.93	2025	2180	2000	2655	1435	2045	2071.08	1.75	48711	50036	2195	2120	2075	2000	1955	2097	1977	43	610	100	1430	5	1	43388212	881	-48.33	5.25	12	3.22	-42.00	387.00	4280	20240226	-52.57	1448	20240129	40.19	4280	-52.57	20240226	1448	40.19	20240129	4280	-52.57	20240226	1448	40.19	20240129	1.80	N	340360	100	43 억	758418	N	N	N	N
4	20241231	141240	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2030	-15	5	-0.73	2889518700	1395499	132.93	2025	2180	2000	2655	1435	2045	2071.08	1.75	48711	50036	2195	2120	2075	2000	1955	2097	1977	43	610	100	1430	5	1	43388212	881	-48.33	5.25	12	3.22	-42.00	387.00	4280	20240226	-52.57	1448	20240129	40.19	4280	-52.57	20240226	1448	40.19	20240129	4280	-52.57	20240226	1448	40.19	20240129	1.80	N	340360	100	43 억	758418	N	N	N	N
5	20241231	131240	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2030	-15	5	-0.73	2889518700	1395499	132.93	2025	2180	2000	2655	1435	2045	2071.08	1.75	48711	50036	2195	2120	2075	2000	1955	2097	1977	43	610	100	1430	5	1	43388212	881	-48.33	5.25	12	3.22	-42.00	387.00	4280	20240226	-52.57	1448	20240129	40.19	4280	-52.57	20240226	1448	40.19	20240129	4280	-52.57	20240226	1448	40.19	20240129	1.80	N	340360	100	43 억	758418	N	N	N	N
6	20241231	121239	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2030	-15	5	-0.73	2889518700	1395499	132.93	2025	2180	2000	2655	1435	2045	2071.08	1.75	48711	50036	2195	2120	2075	2000	1955	2097	1977	43	610	100	1430	5	1	43388212	881	-48.33	5.25	12	3.22	-42.00	387.00	4280	20240226	-52.57	1448	20240129	40.19	4280	-52.57	20240226	1448	40.19	20240129	4280	-52.57	20240226	1448	40.19	20240129	1.80	N	340360	100	43 억	758418	N	N	N	N
7	20241231	111238	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2030	-15	5	-0.73	2889518700	1395499	132.93	2025	2180	2000	2655	1435	2045	2071.08	1.75	48711	50036	2195	2120	2075	2000	1955	2097	1977	43	610	100	1430	5	1	43388212	881	-48.33	5.25	12	3.22	-42.00	387.00	4280	20240226	-52.57	1448	20240129	40.19	4280	-52.57	20240226	1448	40.19	20240129	4280	-52.57	20240226	1448	40.19	20240129	1.80	N	340360	100	43 억	758418	N	N	N	N
8	20241231	101232	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2030	-15	5	-0.73	2889518700	1395499	132.93	2025	2180	2000	2655	1435	2045	2071.08	1.75	48711	50036	2195	2120	2075	2000	1955	2097	1977	43	610	100	1430	5	1	43388212	881	-48.33	5.25	12	3.22	-42.00	387.00	4280	20240226	-52.57	1448	20240129	40.19	4280	-52.57	20240226	1448	40.19	20240129	4280	-52.57	20240226	1448	40.19	20240129	1.80	N	340360	100	43 억	758418	N	N	N	N
9	20241231	091234	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2030	-15	5	-0.73	2889518700	1395499	132.93	2025	2180	2000	2655	1435	2045	2071.08	1.75	48711	50036	2195	2120	2075	2000	1955	2097	1977	43	610	100	1430	5	1	43388212	881	-48.33	5.25	12	3.22	-42.00	387.00	4280	20240226	-52.57	1448	20240129	40.19	4280	-52.57	20240226	1448	40.19	20240129	4280	-52.57	20240226	1448	40.19	20240129	1.80	N	340360	100	43 억	758418	N	N	N	N
10	20241230	161232	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2030	-15	5	-0.73	2868729625	1385238	131.95	2025	2180	2000	2655	1435	2045	2071.08	1.64	0	50036	2195	2120	2075	2000	1955	2097	1977	43	610	100	1430	5	1	43388212	881	-48.33	5.25	12	3.19	-42.00	387.00	4280	20240226	-52.57	1448	20240129	40.19	4280	-52.57	20240226	1448	40.19	20240129	4280	-52.57	20240226	1448	40.19	20240129	1.80	N	340360	100	43 억	709707	N	N	N	N
11	20241230	151236	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2030	-15	5	-0.73	2761629770	1332505	126.93	2025	2180	2000	2655	1435	2045	2072.51	1.64	0	41236	2195	2120	2075	2000	1955	2097	1977	43	610	100	1430	5	1	43388212	881	-48.33	5.25	12	3.07	-42.00	387.00	4280	20240226	-52.57	1448	20240129	40.19	4280	-52.57	20240226	1448	40.19	20240129	4280	-52.57	20240226	1448	40.19	20240129	1.80	N	340360	100	43 억	709707	N	N	N	N
12	20241230	141235	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2050	5	2	0.24	2549433265	1228297	117.00	2025	2180	2000	2655	1435	2045	2075.58	1.64	0	29182	2195	2120	2075	2000	1955	2097	1977	43	610	100	1430	5	1	43388212	889	-48.81	5.30	12	2.83	-42.00	387.00	4280	20240226	-52.10	1448	20240129	41.57	4280	-52.10	20240226	1448	41.57	20240129	4280	-52.10	20240226	1448	41.57	20240129	1.80	N	340360	100	43 억	709707	N	N	N	N
13	20241230	131236	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2050	5	2	0.24	2322458540	1117116	106.41	2025	2180	2000	2655	1435	2045	2078.98	1.64	0	13874	2195	2120	2075	2000	1955	2097	1977	43	610	100	1430	5	1	43388212	889	-48.81	5.30	12	2.57	-42.00	387.00	4280	20240226	-52.10	1448	20240129	41.57	4280	-52.10	20240226	1448	41.57	20240129	4280	-52.10	20240226	1448	41.57	20240129	1.80	N	340360	100	43 억	709707	N	N	N	N
14	20241230	121232	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2065	20	2	0.98	2141151290	1028472	97.97	2025	2180	2000	2655	1435	2045	2081.88	1.64	0	15652	2195	2120	2075	2000	1955	2097	1977	43	610	100	1430	5	1	43388212	896	-49.17	5.34	12	2.37	-42.00	387.00	4280	20240226	-51.75	1448	20240129	42.61	4280	-51.75	20240226	1448	42.61	20240129	4280	-51.75	20240226	1448	42.61	20240129	1.80	N	340360	100	43 억	709707	N	N	N	N
15	20241230	111233	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2045	0	3	0.00	1991777755	955833	91.05	2025	2180	2000	2655	1435	2045	2083.81	1.64	0	11675	2195	2120	2075	2000	1955	2097	1977	43	610	100	1430	5	1	43388212	887	-48.69	5.28	12	2.20	-42.00	387.00	4280	20240226	-52.22	1448	20240129	41.23	4280	-52.22	20240226	1448	41.23	20240129	4280	-52.22	20240226	1448	41.23	20240129	1.80	N	340360	100	43 억	709707	N	N	N	N
16	20241230	101233	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2130	85	2	4.16	909154460	428964	40.86	2025	2180	2025	2655	1435	2045	2119.42	1.64	0	4008	2195	2120	2075	2000	1955	2097	1977	43	610	100	1430	5	1	43388212	924	-50.71	5.50	12	0.99	-42.00	387.00	4280	20240226	-50.23	1448	20240129	47.10	4280	-50.23	20240226	1448	47.10	20240129	4280	-50.23	20240226	1448	47.10	20240129	1.80	N	340360	100	43 억	709707	N	N	N	N
17	20241230	091236	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2090	45	2	2.20	202601125	97886	9.32	2025	2095	2025	2655	1435	2045	2069.77	1.64	0	-18281	2195	2120	2075	2000	1955	2097	1977	43	610	100	1430	5	1	43388212	907	-49.76	5.40	12	0.23	-42.00	387.00	4280	20240226	-51.17	1448	20240129	44.34	4280	-51.17	20240226	1448	44.34	20240129	4280	-51.17	20240226	1448	44.34	20240129	1.80	N	340360	100	43 억	709707	N	N	N	N
18	20241227	161229	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2045	-125	5	-5.76	2159511635	1045211	68.19	2150	2150	2030	2820	1520	2170	2066.11	1.93	0	-133134	2304	2237	2118	2051	1932	2270	2084	43	650	100	1510	5	1	43388212	887	-48.69	5.28	12	2.41	-42.00	387.00	4280	20240226	-52.22	1448	20240129	41.23	4280	-52.22	20240226	1448	41.23	20240129	4280	-52.22	20240226	1448	41.23	20240129	1.85	N	340360	100	43 억	838551	N	N	N	N
19	20241227	151227	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2045	-125	5	-5.76	2034136285	983909	64.19	2150	2150	2030	2820	1520	2170	2067.39	1.93	0	-126303	2304	2237	2118	2051	1932	2270	2084	43	650	100	1510	5	1	43388212	887	-48.69	5.28	12	2.27	-42.00	387.00	4280	20240226	-52.22	1448	20240129	41.23	4280	-52.22	20240226	1448	41.23	20240129	4280	-52.22	20240226	1448	41.23	20240129	1.85	N	340360	100	43 억	838551	N	N	N	N
20	20241227	141230	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2080	-90	5	-4.15	1762049540	851482	55.55	2150	2150	2030	2820	1520	2170	2069.38	1.93	0	-67611	2304	2237	2118	2051	1932	2270	2084	43	650	100	1510	5	1	43388212	902	-49.52	5.37	12	1.96	-42.00	387.00	4280	20240226	-51.40	1448	20240129	43.65	4280	-51.40	20240226	1448	43.65	20240129	4280	-51.40	20240226	1448	43.65	20240129	1.85	N	340360	100	43 억	838551	N	N	N	N
21	20241227	131227	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2075	-95	5	-4.38	1468552710	709541	46.29	2150	2150	2030	2820	1520	2170	2069.71	1.93	0	-70669	2304	2237	2118	2051	1932	2270	2084	43	650	100	1510	5	1	43388212	900	-49.40	5.36	12	1.64	-42.00	387.00	4280	20240226	-51.52	1448	20240129	43.30	4280	-51.52	20240226	1448	43.30	20240129	4280	-51.52	20240226	1448	43.30	20240129	1.85	N	340360	100	43 억	838551	N	N	N	N
22	20241227	121229	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2065	-105	5	-4.84	1263394025	610572	39.84	2150	2150	2030	2820	1520	2170	2069.18	1.93	0	-66846	2304	2237	2118	2051	1932	2270	2084	43	650	100	1510	5	1	43388212	896	-49.17	5.34	12	1.41	-42.00	387.00	4280	20240226	-51.75	1448	20240129	42.61	4280	-51.75	20240226	1448	42.61	20240129	4280	-51.75	20240226	1448	42.61	20240129	1.85	N	340360	100	43 억	838551	N	N	N	N
23	20241227	111228	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2080	-90	5	-4.15	1024204745	494656	32.27	2150	2150	2030	2820	1520	2170	2070.52	1.93	0	-59292	2304	2237	2118	2051	1932	2270	2084	43	650	100	1510	5	1	43388212	902	-49.52	5.37	12	1.14	-42.00	387.00	4280	20240226	-51.40	1448	20240129	43.65	4280	-51.40	20240226	1448	43.65	20240129	4280	-51.40	20240226	1448	43.65	20240129	1.85	N	340360	100	43 억	838551	N	N	N	N
24	20241227	101226	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2065	-105	5	-4.84	849526095	410295	26.77	2150	2150	2030	2820	1520	2170	2070.50	1.93	0	-46161	2304	2237	2118	2051	1932	2270	2084	43	650	100	1510	5	1	43388212	896	-49.17	5.34	12	0.95	-42.00	387.00	4280	20240226	-51.75	1448	20240129	42.61	4280	-51.75	20240226	1448	42.61	20240129	4280	-51.75	20240226	1448	42.61	20240129	1.85	N	340360	100	43 억	838551	N	N	N	N
25	20241227	091232	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2085	-85	5	-3.92	323088640	153682	10.03	2150	2150	2080	2820	1520	2170	2102.28	1.93	0	-50653	2304	2237	2118	2051	1932	2270	2084	43	650	100	1510	5	1	43388212	905	-49.64	5.39	12	0.35	-42.00	387.00	4280	20240226	-51.29	1448	20240129	43.99	4280	-51.29	20240226	1448	43.99	20240129	4280	-51.29	20240226	1448	43.99	20240129	1.85	N	340360	100	43 억	838551	N	N	N	N
26	20241226	161222	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2170	170	2	8.50	3197594820	1517310	185.17	1999	2185	1999	2600	1400	2000	2107.10	0.93	0	440480	2153	2076	2038	1961	1923	2057	1942	43	600	100	1400	5	1	43388212	942	-51.67	5.61	12	3.50	-42.00	387.00	4280	20240226	-49.30	1448	20240129	49.86	4280	-49.30	20240226	1448	49.86	20240129	4280	-49.30	20240226	1448	49.86	20240129	1.81	N	340360	100	43 억	402361	N	N	N	N
27	20241226	151219	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2160	160	2	8.00	2839207240	1351949	164.99	1999	2165	1999	2600	1400	2000	2100.12	0.93	0	415470	2153	2076	2038	1961	1923	2057	1942	43	600	100	1400	5	1	43388212	937	-51.43	5.58	12	3.12	-42.00	387.00	4280	20240226	-49.53	1448	20240129	49.17	4280	-49.53	20240226	1448	49.17	20240129	4280	-49.53	20240226	1448	49.17	20240129	1.81	N	340360	100	43 억	402361	N	N	N	N
28	20241226	141218	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2120	120	2	6.00	2235396780	1068048	130.34	1999	2130	1999	2600	1400	2000	2093.02	0.93	0	323103	2153	2076	2038	1961	1923	2057	1942	43	600	100	1400	5	1	43388212	920	-50.48	5.48	12	2.46	-42.00	387.00	4280	20240226	-50.47	1448	20240129	46.41	4280	-50.47	20240226	1448	46.41	20240129	4280	-50.47	20240226	1448	46.41	20240129	1.81	N	340360	100	43 억	402361	N	N	N	N
29	20241226	131219	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2100	100	2	5.00	1948967530	932665	113.82	1999	2130	1999	2600	1400	2000	2089.73	0.93	0	277500	2153	2076	2038	1961	1923	2057	1942	43	600	100	1400	5	1	43388212	911	-50.00	5.43	12	2.15	-42.00	387.00	4280	20240226	-50.93	1448	20240129	45.03	4280	-50.93	20240226	1448	45.03	20240129	4280	-50.93	20240226	1448	45.03	20240129	1.81	N	340360	100	43 억	402361	N	N	N	N
30	20241226	121216	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2100	100	2	5.00	1727779940	828139	101.06	1999	2130	1999	2600	1400	2000	2086.40	0.93	0	245728	2153	2076	2038	1961	1923	2057	1942	43	600	100	1400	5	1	43388212	911	-50.00	5.43	12	1.91	-42.00	387.00	4280	20240226	-50.93	1448	20240129	45.03	4280	-50.93	20240226	1448	45.03	20240129	4280	-50.93	20240226	1448	45.03	20240129	1.81	N	340360	100	43 억	402361	N	N	N	N
31	20241226	111215	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2105	105	2	5.25	1319305385	633776	77.34	1999	2130	1999	2600	1400	2000	2081.73	0.93	0	175586	2153	2076	2038	1961	1923	2057	1942	43	600	100	1400	5	1	43388212	913	-50.12	5.44	12	1.46	-42.00	387.00	4280	20240226	-50.82	1448	20240129	45.37	4280	-50.82	20240226	1448	45.37	20240129	4280	-50.82	20240226	1448	45.37	20240129	1.81	N	340360	100	43 억	402361	N	N	N	N
32	20241226	101219	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2095	95	2	4.75	766291670	371479	45.33	1999	2100	1999	2600	1400	2000	2062.91	0.93	0	107795	2153	2076	2038	1961	1923	2057	1942	43	600	100	1400	5	1	43388212	909	-49.88	5.41	12	0.86	-42.00	387.00	4280	20240226	-51.05	1448	20240129	44.68	4280	-51.05	20240226	1448	44.68	20240129	4280	-51.05	20240226	1448	44.68	20240129	1.81	N	340360	100	43 억	402361	N	N	N	N
33	20241226	091218	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2035	35	2	1.75	180183965	88493	10.80	1999	2080	1999	2600	1400	2000	2036.36	0.93	0	-4492	2153	2076	2038	1961	1923	2057	1942	43	600	100	1400	5	1	43388212	883	-48.45	5.26	12	0.20	-42.00	387.00	4280	20240226	-52.45	1448	20240129	40.54	4280	-52.45	20240226	1448	40.54	20240129	4280	-52.45	20240226	1448	40.54	20240129	1.81	N	340360	100	43 억	402361	N	N	N	N
34	20241224	161217	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2000	-95	5	-4.53	1639838030	802178	62.26	2050	2115	2000	2720	1470	2095	2044.30	1.16	0	-101831	2199	2146	2072	2019	1945	2173	2046	43	625	100	1460	5	1	43388212	868	-47.62	5.17	12	1.85	-42.00	387.00	4280	20240226	-53.27	1448	20240129	38.12	4280	-53.27	20240226	1448	38.12	20240129	4280	-53.27	20240226	1448	38.12	20240129	1.89	N	340360	100	43 억	502932	N	N	N	N
35	20241224	151217	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2020	-75	5	-3.58	1590733885	777695	60.36	2050	2115	2000	2720	1470	2095	2045.40	1.16	0	-98618	2199	2146	2072	2019	1945	2173	2046	43	625	100	1460	5	1	43388212	876	-48.10	5.22	12	1.79	-42.00	387.00	4280	20240226	-52.80	1448	20240129	39.50	4280	-52.80	20240226	1448	39.50	20240129	4280	-52.80	20240226	1448	39.50	20240129	1.89	N	340360	100	43 억	502932	N	N	N	N
36	20241224	141214	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2030	-65	5	-3.10	1227423455	597634	46.38	2050	2115	2010	2720	1470	2095	2053.75	1.16	0	-74588	2199	2146	2072	2019	1945	2173	2046	43	625	100	1460	5	1	43388212	881	-48.33	5.25	12	1.38	-42.00	387.00	4280	20240226	-52.57	1448	20240129	40.19	4280	-52.57	20240226	1448	40.19	20240129	4280	-52.57	20240226	1448	40.19	20240129	1.89	N	340360	100	43 억	502932	N	N	N	N
37	20241224	131216	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2055	-40	5	-1.91	995898620	483576	37.53	2050	2115	2030	2720	1470	2095	2059.39	1.16	0	-67951	2199	2146	2072	2019	1945	2173	2046	43	625	100	1460	5	1	43388212	892	-48.93	5.31	12	1.11	-42.00	387.00	4280	20240226	-51.99	1448	20240129	41.92	4280	-51.99	20240226	1448	41.92	20240129	4280	-51.99	20240226	1448	41.92	20240129	1.89	N	340360	100	43 억	502932	N	N	N	N
38	20241224	121217	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2070	-25	5	-1.19	829020880	401883	31.19	2050	2115	2030	2720	1470	2095	2062.78	1.16	0	-60013	2199	2146	2072	2019	1945	2173	2046	43	625	100	1460	5	1	43388212	898	-49.29	5.35	12	0.93	-42.00	387.00	4280	20240226	-51.64	1448	20240129	42.96	4280	-51.64	20240226	1448	42.96	20240129	4280	-51.64	20240226	1448	42.96	20240129	1.89	N	340360	100	43 억	502932	N	N	N	N
39	20241224	111217	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2065	-30	5	-1.43	531079695	256396	19.90	2050	2115	2050	2720	1470	2095	2071.26	1.16	0	-31997	2199	2146	2072	2019	1945	2173	2046	43	625	100	1460	5	1	43388212	896	-49.17	5.34	12	0.59	-42.00	387.00	4280	20240226	-51.75	1448	20240129	42.61	4280	-51.75	20240226	1448	42.61	20240129	4280	-51.75	20240226	1448	42.61	20240129	1.89	N	340360	100	43 억	502932	N	N	N	N
40	20241224	101216	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2070	-25	5	-1.19	423366655	204130	15.84	2050	2115	2050	2720	1470	2095	2073.93	1.16	0	-26785	2199	2146	2072	2019	1945	2173	2046	43	625	100	1460	5	1	43388212	898	-49.29	5.35	12	0.47	-42.00	387.00	4280	20240226	-51.64	1448	20240129	42.96	4280	-51.64	20240226	1448	42.96	20240129	4280	-51.64	20240226	1448	42.96	20240129	1.89	N	340360	100	43 억	502932	N	N	N	N
41	20241224	091222	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2100	5	2	0.24	151451615	72885	5.66	2050	2115	2050	2720	1470	2095	2077.78	1.16	0	-100	2199	2146	2072	2019	1945	2173	2046	43	625	100	1460	5	1	43388212	911	-50.00	5.43	12	0.17	-42.00	387.00	4280	20240226	-50.93	1448	20240129	45.03	4280	-50.93	20240226	1448	45.03	20240129	4280	-50.93	20240226	1448	45.03	20240129	1.89	N	340360	100	43 억	502932	N	N	N	N
42	20241223	161207	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2095	30	2	1.45	2589975748	1256679	52.02	2060	2125	1998	2680	1450	2065	2060.86	1.27	0	-42490	2307	2186	2019	1898	1731	2246	1958	43	615	100	1440	5	1	43388212	909	-49.88	5.41	12	2.90	-42.00	387.00	4280	20240226	-51.05	1448	20240129	44.68	4280	-51.05	20240226	1448	44.68	20240129	4280	-51.05	20240226	1448	44.68	20240129	2.00	N	340360	100	43 억	551092	N	Y	N	N
43	20241223	151211	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2110	45	2	2.18	2422678343	1177386	48.74	2060	2120	1998	2680	1450	2065	2057.66	1.27	0	-21014	2307	2186	2019	1898	1731	2246	1958	43	615	100	1440	5	1	43388212	915	-50.24	5.45	12	2.71	-42.00	387.00	4280	20240226	-50.70	1448	20240129	45.72	4280	-50.70	20240226	1448	45.72	20240129	4280	-50.70	20240226	1448	45.72	20240129	2.00	N	340360	100	43 억	551092	N	N	N	N
44	20241223	141207	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2095	30	2	1.45	2026107618	987447	40.88	2060	2120	1998	2680	1450	2065	2051.83	1.27	0	-14730	2307	2186	2019	1898	1731	2246	1958	43	615	100	1440	5	1	43388212	909	-49.88	5.41	12	2.28	-42.00	387.00	4280	20240226	-51.05	1448	20240129	44.68	4280	-51.05	20240226	1448	44.68	20240129	4280	-51.05	20240226	1448	44.68	20240129	2.00	N	340360	100	43 억	551092	N	N	N	N
45	20241223	131206	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2065	0	3	0.00	1572295638	769418	31.85	2060	2110	1998	2680	1450	2065	2043.41	1.27	0	-51319	2307	2186	2019	1898	1731	2246	1958	43	615	100	1440	5	1	43388212	896	-49.17	5.34	12	1.77	-42.00	387.00	4280	20240226	-51.75	1448	20240129	42.61	4280	-51.75	20240226	1448	42.61	20240129	4280	-51.75	20240226	1448	42.61	20240129	2.00	N	340360	100	43 억	551092	N	N	N	N
46	20241223	121210	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2060	-5	5	-0.24	1316509558	644707	26.69	2060	2110	1998	2680	1450	2065	2041.92	1.27	0	-34682	2307	2186	2019	1898	1731	2246	1958	43	615	100	1440	5	1	43388212	894	-49.05	5.32	12	1.49	-42.00	387.00	4280	20240226	-51.87	1448	20240129	42.27	4280	-51.87	20240226	1448	42.27	20240129	4280	-51.87	20240226	1448	42.27	20240129	2.00	N	340360	100	43 억	551092	N	N	N	N
47	20241223	111205	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2050	-15	5	-0.73	1204344073	590231	24.43	2060	2110	1998	2680	1450	2065	2040.34	1.27	0	-44207	2307	2186	2019	1898	1731	2246	1958	43	615	100	1440	5	1	43388212	889	-48.81	5.30	12	1.36	-42.00	387.00	4280	20240226	-52.10	1448	20240129	41.57	4280	-52.10	20240226	1448	41.57	20240129	4280	-52.10	20240226	1448	41.57	20240129	2.00	N	340360	100	43 억	551092	N	N	N	N
48	20241223	101159	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2025	-40	5	-1.94	968698663	475670	19.69	2060	2110	1998	2680	1450	2065	2036.32	1.27	0	-35963	2307	2186	2019	1898	1731	2246	1958	43	615	100	1440	5	1	43388212	879	-48.21	5.23	12	1.10	-42.00	387.00	4280	20240226	-52.69	1448	20240129	39.85	4280	-52.69	20240226	1448	39.85	20240129	4280	-52.69	20240226	1448	39.85	20240129	2.00	N	340360	100	43 억	551092	N	N	N	N
49	20241223	091205	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2045	-20	5	-0.97	285199580	138620	5.74	2060	2110	2025	2680	1450	2065	2057.26	1.27	0	-3562	2307	2186	2019	1898	1731	2246	1958	43	615	100	1440	5	1	43388212	887	-48.69	5.28	12	0.32	-42.00	387.00	4280	20240226	-52.22	1448	20240129	41.23	4280	-52.22	20240226	1448	41.23	20240129	4280	-52.22	20240226	1448	41.23	20240129	2.00	N	340360	100	43 억	551092	N	N	N	N
50	20241220	161200	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2065	10	2	0.49	4904975860	2406454	88.19	1890	2140	1852	2670	1440	2055	2038.25	1.07	0	83827	2305	2179	2089	1963	1873	2135	1919	43	615	100	1430	5	1	43388212	896	-49.17	5.34	12	5.55	-42.00	387.00	4280	20240226	-51.75	1448	20240129	42.61	4280	-51.75	20240226	1448	42.61	20240129	4280	-51.75	20240226	1448	42.61	20240129	2.04	N	340360	100	43 억	464650	N	N	N	N
51	20241220	151204	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2075	20	2	0.97	4753189410	2333251	85.51	1890	2140	1852	2670	1440	2055	2037.15	1.07	0	86553	2305	2179	2089	1963	1873	2135	1919	43	615	100	1430	5	1	43388212	900	-49.40	5.36	12	5.38	-42.00	387.00	4280	20240226	-51.52	1448	20240129	43.30	4280	-51.52	20240226	1448	43.30	20240129	4280	-51.52	20240226	1448	43.30	20240129	2.04	N	340360	100	43 억	464650	N	N	N	N
52	20241220	141201	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2070	15	2	0.73	4437596035	2181452	79.94	1890	2140	1852	2670	1440	2055	2034.24	1.07	0	116158	2305	2179	2089	1963	1873	2135	1919	43	615	100	1430	5	1	43388212	898	-49.29	5.35	12	5.03	-42.00	387.00	4280	20240226	-51.64	1448	20240129	42.96	4280	-51.64	20240226	1448	42.96	20240129	4280	-51.64	20240226	1448	42.96	20240129	2.04	N	340360	100	43 억	464650	N	N	N	N
53	20241220	131159	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2065	10	2	0.49	3998711570	1966439	72.07	1890	2140	1852	2670	1440	2055	2033.48	1.07	0	72377	2305	2179	2089	1963	1873	2135	1919	43	615	100	1430	5	1	43388212	896	-49.17	5.34	12	4.53	-42.00	387.00	4280	20240226	-51.75	1448	20240129	42.61	4280	-51.75	20240226	1448	42.61	20240129	4280	-51.75	20240226	1448	42.61	20240129	2.04	N	340360	100	43 억	464650	N	N	N	N
54	20241220	121159	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2075	20	2	0.97	3485955075	1721499	63.09	1890	2140	1852	2670	1440	2055	2024.95	1.07	0	25378	2305	2179	2089	1963	1873	2135	1919	43	615	100	1430	5	1	43388212	900	-49.40	5.36	12	3.97	-42.00	387.00	4280	20240226	-51.52	1448	20240129	43.30	4280	-51.52	20240226	1448	43.30	20240129	4280	-51.52	20240226	1448	43.30	20240129	2.04	N	340360	100	43 억	464650	N	N	N	N
55	20241220	111158	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2045	-10	5	-0.49	3263549275	1614112	59.15	1890	2140	1852	2670	1440	2055	2021.89	1.07	0	1660	2305	2179	2089	1963	1873	2135	1919	43	615	100	1430	5	1	43388212	887	-48.69	5.28	12	3.72	-42.00	387.00	4280	20240226	-52.22	1448	20240129	41.23	4280	-52.22	20240226	1448	41.23	20240129	4280	-52.22	20240226	1448	41.23	20240129	2.04	N	340360	100	43 억	464650	N	N	N	N
56	20241220	101159	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2025	-30	5	-1.46	3028329655	1498337	54.91	1890	2140	1852	2670	1440	2055	2021.13	1.07	0	-20407	2305	2179	2089	1963	1873	2135	1919	43	615	100	1430	5	1	43388212	879	-48.21	5.23	12	3.45	-42.00	387.00	4280	20240226	-52.69	1448	20240129	39.85	4280	-52.69	20240226	1448	39.85	20240129	4280	-52.69	20240226	1448	39.85	20240129	2.04	N	340360	100	43 억	464650	N	N	N	N
57	20241220	091201	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2100	45	2	2.19	1643119558	825490	30.25	1890	2140	1852	2670	1440	2055	1990.48	1.07	0	9410	2305	2179	2089	1963	1873	2135	1919	43	615	100	1430	5	1	43388212	911	-50.00	5.43	12	1.90	-42.00	387.00	4280	20240226	-50.93	1448	20240129	45.03	4280	-50.93	20240226	1448	45.03	20240129	4280	-50.93	20240226	1448	45.03	20240129	2.04	N	340360	100	43 억	464650	N	N	N	N
58	20241219	161156	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2055	-100	5	-4.64	5473922198	2607630	170.39	2140	2215	1999	2800	1510	2155	2099.07	1.38	0	-132115	2281	2217	2161	2097	2041	2190	2070	43	645	100	1500	5	1	43388212	892	-48.93	5.31	12	6.01	-42.00	387.00	4280	20240226	-51.99	1448	20240129	41.92	4280	-51.99	20240226	1448	41.92	20240129	4280	-51.99	20240226	1448	41.92	20240129	1.97	N	340360	100	43 억	596822	N	N	N	N
59	20241219	151154	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2035	-120	5	-5.57	5284984243	2515732	164.38	2140	2215	1999	2800	1510	2155	2100.60	1.38	0	-161864	2281	2217	2161	2097	2041	2190	2070	43	645	100	1500	5	1	43388212	883	-48.45	5.26	12	5.80	-42.00	387.00	4280	20240226	-52.45	1448	20240129	40.54	4280	-52.45	20240226	1448	40.54	20240129	4280	-52.45	20240226	1448	40.54	20240129	1.97	N	340360	100	43 억	596822	N	N	N	N
60	20241219	141156	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2100	-55	5	-2.55	3848314640	1812164	118.41	2140	2215	2050	2800	1510	2155	2123.46	1.38	0	-63134	2281	2217	2161	2097	2041	2190	2070	43	645	100	1500	5	1	43388212	911	-50.00	5.43	12	4.18	-42.00	387.00	4280	20240226	-50.93	1448	20240129	45.03	4280	-50.93	20240226	1448	45.03	20240129	4280	-50.93	20240226	1448	45.03	20240129	1.97	N	340360	100	43 억	596822	N	N	N	N
61	20241219	131155	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2120	-35	5	-1.62	2600208915	1226916	80.17	2140	2215	2050	2800	1510	2155	2119.06	1.38	0	-27680	2281	2217	2161	2097	2041	2190	2070	43	645	100	1500	5	1	43388212	920	-50.48	5.48	12	2.83	-42.00	387.00	4280	20240226	-50.47	1448	20240129	46.41	4280	-50.47	20240226	1448	46.41	20240129	4280	-50.47	20240226	1448	46.41	20240129	1.97	N	340360	100	43 억	596822	N	N	N	N
62	20241219	121158	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2100	-55	5	-2.55	1679122485	798400	52.17	2140	2165	2050	2800	1510	2155	2102.57	1.38	0	-25580	2281	2217	2161	2097	2041	2190	2070	43	645	100	1500	5	1	43388212	911	-50.00	5.43	12	1.84	-42.00	387.00	4280	20240226	-50.93	1448	20240129	45.03	4280	-50.93	20240226	1448	45.03	20240129	4280	-50.93	20240226	1448	45.03	20240129	1.97	N	340360	100	43 억	596822	N	N	N	N
63	20241219	111153	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2110	-45	5	-2.09	1523768125	724388	47.33	2140	2165	2050	2800	1510	2155	2102.93	1.38	0	-29259	2281	2217	2161	2097	2041	2190	2070	43	645	100	1500	5	1	43388212	915	-50.24	5.45	12	1.67	-42.00	387.00	4280	20240226	-50.70	1448	20240129	45.72	4280	-50.70	20240226	1448	45.72	20240129	4280	-50.70	20240226	1448	45.72	20240129	1.97	N	340360	100	43 억	596822	N	N	N	N
64	20241219	101147	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2140	-15	5	-0.70	1244889465	591858	38.67	2140	2165	2050	2800	1510	2155	2102.63	1.38	0	-21918	2281	2217	2161	2097	2041	2190	2070	43	645	100	1500	5	1	43388212	929	-50.95	5.53	12	1.36	-42.00	387.00	4280	20240226	-50.00	1448	20240129	47.79	4280	-50.00	20240226	1448	47.79	20240129	4280	-50.00	20240226	1448	47.79	20240129	1.97	N	340360	100	43 억	596822	N	N	N	N
65	20241219	091158	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2080	-75	5	-3.48	514453965	243881	15.94	2140	2165	2050	2800	1510	2155	2107.85	1.38	0	24534	2281	2217	2161	2097	2041	2190	2070	43	645	100	1500	5	1	43388212	902	-49.52	5.37	12	0.56	-42.00	387.00	4280	20240226	-51.40	1448	20240129	43.65	4280	-51.40	20240226	1448	43.65	20240129	4280	-51.40	20240226	1448	43.65	20240129	1.97	N	340360	100	43 억	596822	N	N	N	N
66	20241218	161151	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2155	-65	5	-2.93	3259637345	1505204	72.56	2220	2225	2105	2885	1555	2220	2165.62	1.76	0	-166842	2333	2276	2163	2106	1993	2305	2135	43	665	100	1550	5	1	43388212	935	-51.31	5.57	12	3.47	-42.00	387.00	4280	20240226	-49.65	1448	20240129	48.83	4280	-49.65	20240226	1448	48.83	20240129	4280	-49.65	20240226	1448	48.83	20240129	1.97	N	340360	100	43 억	765729	N	N	N	N
67	20241218	151155	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2170	-50	5	-2.25	3139739220	1449589	69.88	2220	2225	2105	2885	1555	2220	2165.93	1.76	0	-160668	2333	2276	2163	2106	1993	2305	2135	43	665	100	1550	5	1	43388212	942	-51.67	5.61	12	3.34	-42.00	387.00	4280	20240226	-49.30	1448	20240129	49.86	4280	-49.30	20240226	1448	49.86	20240129	4280	-49.30	20240226	1448	49.86	20240129	1.97	N	340360	100	43 억	765729	N	N	N	N
68	20241218	141151	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2175	-45	5	-2.03	2581139390	1190750	57.40	2220	2225	2105	2885	1555	2220	2167.63	1.76	0	-147028	2333	2276	2163	2106	1993	2305	2135	43	665	100	1550	5	1	43388212	944	-51.79	5.62	12	2.74	-42.00	387.00	4280	20240226	-49.18	1448	20240129	50.21	4280	-49.18	20240226	1448	50.21	20240129	4280	-49.18	20240226	1448	50.21	20240129	1.97	N	340360	100	43 억	765729	N	N	N	N
69	20241218	131154	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2180	-40	5	-1.80	2304626635	1064237	51.30	2220	2225	2105	2885	1555	2220	2165.49	1.76	0	-162364	2333	2276	2163	2106	1993	2305	2135	43	665	100	1550	5	1	43388212	946	-51.90	5.63	12	2.45	-42.00	387.00	4280	20240226	-49.07	1448	20240129	50.55	4280	-49.07	20240226	1448	50.55	20240129	4280	-49.07	20240226	1448	50.55	20240129	1.97	N	340360	100	43 억	765729	N	N	N	N
70	20241218	121146	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2195	-25	5	-1.13	2026004690	936711	45.15	2220	2225	2105	2885	1555	2220	2162.85	1.76	0	-166822	2333	2276	2163	2106	1993	2305	2135	43	665	100	1550	5	1	43388212	952	-52.26	5.67	12	2.16	-42.00	387.00	4280	20240226	-48.71	1448	20240129	51.59	4280	-48.71	20240226	1448	51.59	20240129	4280	-48.71	20240226	1448	51.59	20240129	1.97	N	340360	100	43 억	765729	N	N	N	N
71	20241218	111147	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2175	-45	5	-2.03	1730788535	801355	38.63	2220	2225	2105	2885	1555	2220	2159.78	1.76	0	-134814	2333	2276	2163	2106	1993	2305	2135	43	665	100	1550	5	1	43388212	944	-51.79	5.62	12	1.85	-42.00	387.00	4280	20240226	-49.18	1448	20240129	50.21	4280	-49.18	20240226	1448	50.21	20240129	4280	-49.18	20240226	1448	50.21	20240129	1.97	N	340360	100	43 억	765729	N	N	N	N
72	20241218	101153	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2135	-85	5	-3.83	1499498495	693755	33.44	2220	2225	2105	2885	1555	2220	2161.37	1.76	0	-140138	2333	2276	2163	2106	1993	2305	2135	43	665	100	1550	5	1	43388212	926	-50.83	5.52	12	1.60	-42.00	387.00	4280	20240226	-50.12	1448	20240129	47.44	4280	-50.12	20240226	1448	47.44	20240129	4280	-50.12	20240226	1448	47.44	20240129	1.97	N	340360	100	43 억	765729	N	N	N	N
73	20241218	091157	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2160	-60	5	-2.70	641934685	294565	14.20	2220	2225	2145	2885	1555	2220	2179.17	1.76	0	-66834	2333	2276	2163	2106	1993	2305	2135	43	665	100	1550	5	1	43388212	937	-51.43	5.58	12	0.68	-42.00	387.00	4280	20240226	-49.53	1448	20240129	49.17	4280	-49.53	20240226	1448	49.17	20240129	4280	-49.53	20240226	1448	49.17	20240129	1.97	N	340360	100	43 억	765729	N	N	N	N
74	20241217	161149	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2220	135	2	6.47	4383221750	2054838	85.79	2095	2220	2050	2710	1460	2085	2132.37	1.67	0	43520	2235	2160	2085	2010	1935	2122	1972	43	625	100	1450	5	1	43388212	963	-52.86	5.74	12	4.74	-42.00	387.00	4280	20240226	-48.13	1448	20240129	53.31	4280	-48.13	20240226	1448	53.31	20240129	4280	-48.13	20240226	1448	53.31	20240129	1.98	N	340360	100	43 억	722996	N	N	N	N
75	20241217	151153	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2185	100	2	4.80	3966274465	1865759	77.89	2095	2200	2050	2710	1460	2085	2125.86	1.67	0	38030	2235	2160	2085	2010	1935	2122	1972	43	625	100	1450	5	1	43388212	948	-52.02	5.65	12	4.30	-42.00	387.00	4280	20240226	-48.95	1448	20240129	50.90	4280	-48.95	20240226	1448	50.90	20240129	4280	-48.95	20240226	1448	50.90	20240129	1.98	N	340360	100	43 억	722996	N	N	N	N
76	20241217	141144	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2145	60	2	2.88	3220260325	1522449	63.56	2095	2190	2050	2710	1460	2085	2115.22	1.67	0	45419	2235	2160	2085	2010	1935	2122	1972	43	625	100	1450	5	1	43388212	931	-51.07	5.54	12	3.51	-42.00	387.00	4280	20240226	-49.88	1448	20240129	48.14	4280	-49.88	20240226	1448	48.14	20240129	4280	-49.88	20240226	1448	48.14	20240129	1.98	N	340360	100	43 억	722996	N	N	N	N
77	20241217	131140	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2140	55	2	2.64	2873669765	1362136	56.87	2095	2180	2050	2710	1460	2085	2109.71	1.67	0	-1369	2235	2160	2085	2010	1935	2122	1972	43	625	100	1450	5	1	43388212	929	-50.95	5.53	12	3.14	-42.00	387.00	4280	20240226	-50.00	1448	20240129	47.79	4280	-50.00	20240226	1448	47.79	20240129	4280	-50.00	20240226	1448	47.79	20240129	1.98	N	340360	100	43 억	722996	N	N	N	N
78	20241217	121109	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2115	30	2	1.44	2314555275	1102291	46.02	2095	2170	2050	2710	1460	2085	2099.79	1.67	0	-76469	2235	2160	2085	2010	1935	2122	1972	43	625	100	1450	5	1	43388212	918	-50.36	5.47	12	2.54	-42.00	387.00	4280	20240226	-50.58	1448	20240129	46.06	4280	-50.58	20240226	1448	46.06	20240129	4280	-50.58	20240226	1448	46.06	20240129	1.98	N	340360	100	43 억	722996	N	N	N	N
79	20241217	111128	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2100	15	2	0.72	1993345905	950224	39.67	2095	2170	2050	2710	1460	2085	2097.79	1.67	0	-89897	2235	2160	2085	2010	1935	2122	1972	43	625	100	1450	5	1	43388212	911	-50.00	5.43	12	2.19	-42.00	387.00	4280	20240226	-50.93	1448	20240129	45.03	4280	-50.93	20240226	1448	45.03	20240129	4280	-50.93	20240226	1448	45.03	20240129	1.98	N	340360	100	43 억	722996	N	N	N	N
80	20241217	101135	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2090	5	2	0.24	1351035650	642248	26.81	2095	2170	2060	2710	1460	2085	2103.65	1.67	0	-40549	2235	2160	2085	2010	1935	2122	1972	43	625	100	1450	5	1	43388212	907	-49.76	5.40	12	1.48	-42.00	387.00	4280	20240226	-51.17	1448	20240129	44.34	4280	-51.17	20240226	1448	44.34	20240129	4280	-51.17	20240226	1448	44.34	20240129	1.98	N	340360	100	43 억	722996	N	N	N	N
81	20241217	091151	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2085	0	3	0.00	349737995	167597	7.00	2095	2120	2070	2710	1460	2085	2086.80	1.67	0	34165	2235	2160	2085	2010	1935	2122	1972	43	625	100	1450	5	1	43388212	905	-49.64	5.39	12	0.39	-42.00	387.00	4280	20240226	-51.29	1448	20240129	43.99	4280	-51.29	20240226	1448	43.99	20240129	4280	-51.29	20240226	1448	43.99	20240129	1.98	N	340360	100	43 억	722996	N	N	N	N
82	20241216	161140	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2085	-80	5	-3.70	4980392405	2380564	35.34	2160	2160	2010	2810	1520	2165	2091.67	2.31	0	-272342	2429	2297	2148	2016	1867	2222	1941	43	645	100	1510	5	1	43388212	905	-49.64	5.39	12	5.49	-42.00	387.00	4280	20240226	-51.29	1448	20240129	43.99	4280	-51.29	20240226	1448	43.99	20240129	4280	-51.29	20240226	1448	43.99	20240129	2.06	N	340360	100	43 억	1000912	N	N	N	N
83	20241216	151150	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2085	-80	5	-3.70	4863171785	2324468	34.51	2160	2160	2010	2810	1520	2165	2091.71	2.31	0	-276880	2429	2297	2148	2016	1867	2222	1941	43	645	100	1510	5	1	43388212	905	-49.64	5.39	12	5.36	-42.00	387.00	4280	20240226	-51.29	1448	20240129	43.99	4280	-51.29	20240226	1448	43.99	20240129	4280	-51.29	20240226	1448	43.99	20240129	2.06	N	340360	100	43 억	1000912	N	N	N	N
84	20241216	141149	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2100	-65	5	-3.00	4550490280	2174881	32.29	2160	2160	2010	2810	1520	2165	2091.81	2.31	0	-255567	2429	2297	2148	2016	1867	2222	1941	43	645	100	1510	5	1	43388212	911	-50.00	5.43	12	5.01	-42.00	387.00	4280	20240226	-50.93	1448	20240129	45.03	4280	-50.93	20240226	1448	45.03	20240129	4280	-50.93	20240226	1448	45.03	20240129	2.06	N	340360	100	43 억	1000912	N	N	N	N
85	20241216	131150	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2105	-60	5	-2.77	4303516145	2057269	30.54	2160	2160	2010	2810	1520	2165	2091.34	2.31	0	-265647	2429	2297	2148	2016	1867	2222	1941	43	645	100	1510	5	1	43388212	913	-50.12	5.44	12	4.74	-42.00	387.00	4280	20240226	-50.82	1448	20240129	45.37	4280	-50.82	20240226	1448	45.37	20240129	4280	-50.82	20240226	1448	45.37	20240129	2.06	N	340360	100	43 억	1000912	N	N	N	N
86	20241216	121149	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2110	-55	5	-2.54	3993370730	1909973	28.35	2160	2160	2010	2810	1520	2165	2090.23	2.31	0	-245284	2429	2297	2148	2016	1867	2222	1941	43	645	100	1510	5	1	43388212	915	-50.24	5.45	12	4.40	-42.00	387.00	4280	20240226	-50.70	1448	20240129	45.72	4280	-50.70	20240226	1448	45.72	20240129	4280	-50.70	20240226	1448	45.72	20240129	2.06	N	340360	100	43 억	1000912	N	N	N	N
87	20241216	111148	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2095	-70	5	-3.23	3611187135	1728528	25.66	2160	2160	2010	2810	1520	2165	2088.53	2.31	0	-253009	2429	2297	2148	2016	1867	2222	1941	43	645	100	1510	5	1	43388212	909	-49.88	5.41	12	3.98	-42.00	387.00	4280	20240226	-51.05	1448	20240129	44.68	4280	-51.05	20240226	1448	44.68	20240129	4280	-51.05	20240226	1448	44.68	20240129	2.06	N	340360	100	43 억	1000912	N	N	N	N
88	20241216	101150	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2070	-95	5	-4.39	3202407610	1530890	22.73	2160	2160	2010	2810	1520	2165	2091.16	2.31	0	-253298	2429	2297	2148	2016	1867	2222	1941	43	645	100	1510	5	1	43388212	898	-49.29	5.35	12	3.53	-42.00	387.00	4280	20240226	-51.64	1448	20240129	42.96	4280	-51.64	20240226	1448	42.96	20240129	4280	-51.64	20240226	1448	42.96	20240129	2.06	N	340360	100	43 억	1000912	N	N	N	N
89	20241216	091150	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2080	-85	5	-3.93	1852417560	874798	12.99	2160	2160	2010	2810	1520	2165	2116.74	2.31	0	-134759	2429	2297	2148	2016	1867	2222	1941	43	645	100	1510	5	1	43388212	902	-49.52	5.37	12	2.02	-42.00	387.00	4280	20240226	-51.40	1448	20240129	43.65	4280	-51.40	20240226	1448	43.65	20240129	4280	-51.40	20240226	1448	43.65	20240129	2.06	N	340360	100	43 억	1000912	N	N	N	N
90	20241213	161141	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2165	10	2	0.46	13867160006	6460410	37.61	2220	2280	1999	2800	1510	2155	2146.47	2.50	0	-82703	3205	2680	2340	1815	1475	2510	1645	43	645	100	1500	5	1	43388212	939	-51.55	5.59	12	14.89	-42.00	387.00	4280	20240226	-49.42	1448	20240129	49.52	4280	-49.42	20240226	1448	49.52	20240129	4280	-49.42	20240226	1448	49.52	20240129	2.12	N	340360	100	43 억	1085612	N	Y	N	N
91	20241213	151146	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2190	35	2	1.62	13477451646	6280976	36.57	2220	2280	1999	2800	1510	2155	2145.76	2.50	0	-73659	3205	2680	2340	1815	1475	2510	1645	43	645	100	1500	5	1	43388212	950	-52.14	5.66	12	14.48	-42.00	387.00	4280	20240226	-48.83	1448	20240129	51.24	4280	-48.83	20240226	1448	51.24	20240129	4280	-48.83	20240226	1448	51.24	20240129	2.12	N	340360	100	43 억	1085612	N	N	N	N
92	20241213	141146	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2165	10	2	0.46	12100961941	5647536	32.88	2220	2280	1999	2800	1510	2155	2142.70	2.50	0	-43547	3205	2680	2340	1815	1475	2510	1645	43	645	100	1500	5	1	43388212	939	-51.55	5.59	12	13.02	-42.00	387.00	4280	20240226	-49.42	1448	20240129	49.52	4280	-49.42	20240226	1448	49.52	20240129	4280	-49.42	20240226	1448	49.52	20240129	2.12	N	340360	100	43 억	1085612	N	N	N	N
93	20241213	131147	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2150	-5	5	-0.23	11207806871	5233290	30.47	2220	2280	1999	2800	1510	2155	2141.63	2.50	0	-31995	3205	2680	2340	1815	1475	2510	1645	43	645	100	1500	5	1	43388212	933	-51.19	5.56	12	12.06	-42.00	387.00	4280	20240226	-49.77	1448	20240129	48.48	4280	-49.77	20240226	1448	48.48	20240129	4280	-49.77	20240226	1448	48.48	20240129	2.12	N	340360	100	43 억	1085612	N	N	N	N
94	20241213	121146	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2160	5	2	0.23	10313630526	4821571	28.07	2220	2280	1999	2800	1510	2155	2139.06	2.50	0	7964	3205	2680	2340	1815	1475	2510	1645	43	645	100	1500	5	1	43388212	937	-51.43	5.58	12	11.11	-42.00	387.00	4280	20240226	-49.53	1448	20240129	49.17	4280	-49.53	20240226	1448	49.17	20240129	4280	-49.53	20240226	1448	49.17	20240129	2.12	N	340360	100	43 억	1085612	N	N	N	N
95	20241213	111144	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2140	-15	5	-0.70	9157019411	4286930	24.96	2220	2280	1999	2800	1510	2155	2136.03	2.50	0	64881	3205	2680	2340	1815	1475	2510	1645	43	645	100	1500	5	1	43388212	929	-50.95	5.53	12	9.88	-42.00	387.00	4280	20240226	-50.00	1448	20240129	47.79	4280	-50.00	20240226	1448	47.79	20240129	4280	-50.00	20240226	1448	47.79	20240129	2.12	N	340360	100	43 억	1085612	N	N	N	N
96	20241213	101137	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2075	-80	5	-3.71	7896703006	3689763	21.48	2220	2280	1999	2800	1510	2155	2140.16	2.50	0	64828	3205	2680	2340	1815	1475	2510	1645	43	645	100	1500	5	1	43388212	900	-49.40	5.36	12	8.50	-42.00	387.00	4280	20240226	-51.52	1448	20240129	43.30	4280	-51.52	20240226	1448	43.30	20240129	4280	-51.52	20240226	1448	43.30	20240129	2.12	N	340360	100	43 억	1085612	N	N	N	N
97	20241213	091139	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2250	95	2	4.41	2998182185	1351929	7.87	2220	2280	2160	2800	1510	2155	2217.75	2.50	0	95432	3205	2680	2340	1815	1475	2510	1645	43	645	100	1500	5	1	43388212	976	-53.57	5.81	12	3.12	-42.00	387.00	4280	20240226	-47.43	1448	20240129	55.39	4280	-47.43	20240226	1448	55.39	20240129	4280	-47.43	20240226	1448	55.39	20240129	2.12	N	340360	100	43 억	1085612	N	N	N	N
98	20241212	161145	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2155	-95	5	-4.22	41729913295	17085868	169.23	2305	2865	2000	2925	1575	2250	2442.61	2.72	0	-97323	2667	2458	2146	1937	1625	2563	2042	43	675	100	1570	5	1	43388212	935	-51.31	5.57	12	39.38	-42.00	387.00	4280	20240226	-49.65	1448	20240129	48.83	4280	-49.65	20240226	1448	48.83	20240129	4280	-49.65	20240226	1448	48.83	20240129	2.08	N	340360	100	43 억	1180086	N	N	N	N
99	20241212	151138	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2160	-90	5	-4.00	41137459850	16811615	166.51	2305	2865	2000	2925	1575	2250	2446.97	2.72	0	-106177	2667	2458	2146	1937	1625	2563	2042	43	675	100	1570	5	1	43388212	937	-51.43	5.58	12	38.75	-42.00	387.00	4280	20240226	-49.53	1448	20240129	49.17	4280	-49.53	20240226	1448	49.17	20240129	4280	-49.53	20240226	1448	49.17	20240129	2.08	N	340360	100	43 억	1180086	N	N	N	N
100	20241212	141136	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2035	-215	5	-9.56	36141526360	14444673	143.07	2305	2865	2035	2925	1575	2250	2502.07	2.72	0	-134598	2667	2458	2146	1937	1625	2563	2042	43	675	100	1570	5	1	43388212	883	-48.45	5.26	12	33.29	-42.00	387.00	4280	20240226	-52.45	1448	20240129	40.54	4280	-52.45	20240226	1448	40.54	20240129	4280	-52.45	20240226	1448	40.54	20240129	2.08	N	340360	100	43 억	1180086	Y	N	N	N
101	20241212	131124	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2415	165	2	7.33	29692108350	11550976	114.41	2305	2865	2295	2925	1575	2250	2570.53	2.72	0	-376470	2667	2458	2146	1937	1625	2563	2042	43	675	100	1570	5	1	43388212	1048	-57.50	6.24	12	26.62	-42.00	387.00	4280	20240226	-43.57	1448	20240129	66.78	4280	-43.57	20240226	1448	66.78	20240129	4280	-43.57	20240226	1448	66.78	20240129	2.08	N	340360	100	43 억	1180086	N	N	N	N
102	20241212	121118	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2475	225	2	10.00	27112636925	10499144	103.99	2305	2865	2295	2925	1575	2250	2582.37	2.72	0	-339132	2667	2458	2146	1937	1625	2563	2042	43	675	100	1570	5	1	43388212	1074	-58.93	6.40	12	24.20	-42.00	387.00	4280	20240226	-42.17	1448	20240129	70.93	4280	-42.17	20240226	1448	70.93	20240129	4280	-42.17	20240226	1448	70.93	20240129	2.08	N	340360	100	43 억	1180086	N	N	N	N
103	20241212	111130	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2545	295	2	13.11	25129027410	9705348	96.13	2305	2865	2295	2925	1575	2250	2589.19	2.72	0	-295582	2667	2458	2146	1937	1625	2563	2042	43	675	100	1570	5	1	43388212	1104	-60.60	6.58	12	22.37	-42.00	387.00	4280	20240226	-40.54	1448	20240129	75.76	4280	-40.54	20240226	1448	75.76	20240129	4280	-40.54	20240226	1448	75.76	20240129	2.08	N	340360	100	43 억	1180086	N	N	N	N
104	20241212	101127	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2530	280	2	12.44	21987531320	8469095	83.88	2305	2865	2295	2925	1575	2250	2596.21	2.72	0	-306833	2667	2458	2146	1937	1625	2563	2042	43	675	100	1570	5	1	43388212	1098	-60.24	6.54	12	19.52	-42.00	387.00	4280	20240226	-40.89	1448	20240129	74.72	4280	-40.89	20240226	1448	74.72	20240129	4280	-40.89	20240226	1448	74.72	20240129	2.08	N	340360	100	43 억	1180086	N	N	N	N
105	20241212	091138	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2725	475	2	21.11	10036704410	3985693	39.48	2305	2750	2295	2925	1575	2250	2518.18	2.72	0	-202984	2667	2458	2146	1937	1625	2563	2042	43	675	100	1570	5	1	43388212	1182	-64.88	7.04	12	9.19	-42.00	387.00	4280	20240226	-36.33	1448	20240129	88.19	4280	-36.33	20240226	1448	88.19	20240129	4280	-36.33	20240226	1448	88.19	20240129	2.08	N	340360	100	43 억	1180086	N	N	N	N
106	20241211	161131	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2250	431	2	23.69	21484518357	10034358	926.30	1878	2355	1834	2360	1274	1819	2140.36	3.25	0	-209389	2016	1917	1846	1747	1676	1967	1797	43	541	100	1270	5	1	43388212	976	-53.57	5.81	12	23.13	-42.00	387.00	4280	20240226	-47.43	1448	20240129	55.39	4280	-47.43	20240226	1448	55.39	20240129	4280	-47.43	20240226	1448	55.39	20240129	2.11	N	340360	100	43 억	1409558	N	N	N	N
107	20241211	151056	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2210	391	2	21.50	20726122422	9697845	895.24	1878	2355	1834	2360	1274	1819	2137.32	3.25	0	-214274	2016	1917	1846	1747	1676	1967	1797	43	541	100	1270	5	1	43388212	959	-52.62	5.71	12	22.35	-42.00	387.00	4280	20240226	-48.36	1448	20240129	52.62	4280	-48.36	20240226	1448	52.62	20240129	4280	-48.36	20240226	1448	52.62	20240129	2.11	N	340360	100	43 억	1409558	N	N	N	N
108	20241211	141139	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2250	431	2	23.69	17769879247	8393509	774.83	1878	2355	1834	2360	1274	1819	2117.24	3.25	0	-243857	2016	1917	1846	1747	1676	1967	1797	43	541	100	1270	5	1	43388212	976	-53.57	5.81	12	19.35	-42.00	387.00	4280	20240226	-47.43	1448	20240129	55.39	4280	-47.43	20240226	1448	55.39	20240129	4280	-47.43	20240226	1448	55.39	20240129	2.11	N	340360	100	43 억	1409558	N	N	N	N
109	20241211	131140	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2195	376	2	20.67	15849678367	7537735	695.83	1878	2355	1834	2360	1274	1819	2102.86	3.25	0	-203674	2016	1917	1846	1747	1676	1967	1797	43	541	100	1270	5	1	43388212	952	-52.26	5.67	12	17.37	-42.00	387.00	4280	20240226	-48.71	1448	20240129	51.59	4280	-48.71	20240226	1448	51.59	20240129	4280	-48.71	20240226	1448	51.59	20240129	2.11	N	340360	100	43 억	1409558	N	N	N	N
110	20241211	121142	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2165	346	2	19.02	13624952552	6527830	602.60	1878	2355	1834	2360	1274	1819	2087.37	3.25	0	-324092	2016	1917	1846	1747	1676	1967	1797	43	541	100	1270	5	1	43388212	939	-51.55	5.59	12	15.05	-42.00	387.00	4280	20240226	-49.42	1448	20240129	49.52	4280	-49.42	20240226	1448	49.52	20240129	4280	-49.42	20240226	1448	49.52	20240129	2.11	N	340360	100	43 억	1409558	N	N	N	N
111	20241211	111137	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2135	316	2	17.37	12573837202	6029805	556.63	1878	2355	1834	2360	1274	1819	2085.45	3.25	0	-302169	2016	1917	1846	1747	1676	1967	1797	43	541	100	1270	5	1	43388212	926	-50.83	5.52	12	13.90	-42.00	387.00	4280	20240226	-50.12	1448	20240129	47.44	4280	-50.12	20240226	1448	47.44	20240129	4280	-50.12	20240226	1448	47.44	20240129	2.11	N	340360	100	43 억	1409558	N	N	N	N
112	20241211	101138	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2130	311	2	17.10	3667096717	1874797	173.07	1878	2140	1834	2360	1274	1819	1956.28	3.25	0	-202166	2016	1917	1846	1747	1676	1967	1797	43	541	100	1270	5	1	43388212	924	-50.71	5.50	12	4.32	-42.00	387.00	4280	20240226	-50.23	1448	20240129	47.10	4280	-50.23	20240226	1448	47.10	20240129	4280	-50.23	20240226	1448	47.10	20240129	2.11	N	340360	100	43 억	1409558	N	N	N	N
113	20241211	091144	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1906	87	2	4.78	424307822	227399	20.99	1878	1931	1834	2360	1274	1819	1866.74	3.25	0	9538	2016	1917	1846	1747	1676	1967	1797	43	541	100	1270	1	1	43388212	827	-45.38	4.93	12	0.52	-42.00	387.00	4280	20240226	-55.47	1448	20240129	31.63	4280	-55.47	20240226	1448	31.63	20240129	4280	-55.47	20240226	1448	31.63	20240129	2.11	N	340360	100	43 억	1409558	N	N	N	N
114	20241210	161127	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1819	62	2	3.53	1943306752	1053126	98.40	1775	1945	1775	2280	1230	1757	1845.30	3.41	0	-71756	1973	1865	1783	1675	1593	1824	1634	43	523	100	1220	1	1	43388212	789	-43.31	4.70	12	2.43	-42.00	387.00	4280	20240226	-57.50	1448	20240129	25.62	4280	-57.50	20240226	1448	25.62	20240129	4280	-57.50	20240226	1448	25.62	20240129	2.18	N	340360	100	43 억	1481458	N	N	N	N
115	20241210	151130	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1805	48	2	2.73	1909407955	1034412	96.65	1775	1945	1775	2280	1230	1757	1845.89	3.41	0	-71634	1973	1865	1783	1675	1593	1824	1634	43	523	100	1220	1	1	43388212	783	-42.98	4.66	12	2.38	-42.00	387.00	4280	20240226	-57.83	1448	20240129	24.65	4280	-57.83	20240226	1448	24.65	20240129	4280	-57.83	20240226	1448	24.65	20240129	2.18	N	340360	100	43 억	1481458	N	N	N	N
116	20241210	141130	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1794	37	2	2.11	1754188425	948151	88.59	1775	1945	1775	2280	1230	1757	1850.12	3.41	0	-66730	1973	1865	1783	1675	1593	1824	1634	43	523	100	1220	1	1	43388212	778	-42.71	4.64	12	2.19	-42.00	387.00	4280	20240226	-58.08	1448	20240129	23.90	4280	-58.08	20240226	1448	23.90	20240129	4280	-58.08	20240226	1448	23.90	20240129	2.18	N	340360	100	43 억	1481458	N	N	N	N
117	20241210	131132	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1816	59	2	3.36	1409621549	757176	70.74	1775	1945	1775	2280	1230	1757	1861.68	3.41	0	-53160	1973	1865	1783	1675	1593	1824	1634	43	523	100	1220	1	1	43388212	788	-43.24	4.69	12	1.75	-42.00	387.00	4280	20240226	-57.57	1448	20240129	25.41	4280	-57.57	20240226	1448	25.41	20240129	4280	-57.57	20240226	1448	25.41	20240129	2.18	N	340360	100	43 억	1481458	N	N	N	N
118	20241210	121130	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1815	58	2	3.30	1162401003	620398	57.96	1775	1945	1775	2280	1230	1757	1873.64	3.41	0	-48638	1973	1865	1783	1675	1593	1824	1634	43	523	100	1220	1	1	43388212	787	-43.21	4.69	12	1.43	-42.00	387.00	4280	20240226	-57.59	1448	20240129	25.35	4280	-57.59	20240226	1448	25.35	20240129	4280	-57.59	20240226	1448	25.35	20240129	2.18	N	340360	100	43 억	1481458	N	N	N	N
119	20241210	111129	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1844	87	2	4.95	1011599326	538031	50.27	1775	1945	1775	2280	1230	1757	1880.19	3.41	0	-16869	1973	1865	1783	1675	1593	1824	1634	43	523	100	1220	1	1	43388212	800	-43.90	4.76	12	1.24	-42.00	387.00	4280	20240226	-56.92	1448	20240129	27.35	4280	-56.92	20240226	1448	27.35	20240129	4280	-56.92	20240226	1448	27.35	20240129	2.18	N	340360	100	43 억	1481458	N	N	N	N
120	20241210	101130	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1863	106	2	6.03	827754250	438819	41.00	1775	1945	1775	2280	1230	1757	1886.32	3.41	0	17106	1973	1865	1783	1675	1593	1824	1634	43	523	100	1220	1	1	43388212	808	-44.36	4.81	12	1.01	-42.00	387.00	4280	20240226	-56.47	1448	20240129	28.66	4280	-56.47	20240226	1448	28.66	20240129	4280	-56.47	20240226	1448	28.66	20240129	2.18	N	340360	100	43 억	1481458	N	N	N	N
121	20241210	091138	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1905	148	2	8.42	293361881	155991	14.57	1775	1945	1775	2280	1230	1757	1880.63	3.41	0	16052	1973	1865	1783	1675	1593	1824	1634	43	523	100	1220	1	1	43388212	827	-45.36	4.92	12	0.36	-42.00	387.00	4280	20240226	-55.49	1448	20240129	31.56	4280	-55.49	20240226	1448	31.56	20240129	4280	-55.49	20240226	1448	31.56	20240129	2.18	N	340360	100	43 억	1481458	N	N	N	N
122	20241209	161126	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1757	-138	5	-7.28	1918331014	1069661	101.93	1840	1891	1701	2460	1327	1895	1793.37	3.49	0	-35914	2025	1959	1878	1812	1731	1993	1846	43	565	100	1320	1	1	43388212	762	-41.83	4.54	12	2.47	-42.00	387.00	4280	20240226	-58.95	1448	20240129	21.34	4280	-58.95	20240226	1448	21.34	20240129	4280	-58.95	20240226	1448	21.34	20240129	2.26	N	340360	100	43 억	1516168	N	N	N	N
123	20241209	151128	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1714	-181	5	-9.55	1814996052	1009797	96.23	1840	1891	1701	2460	1327	1895	1797.36	3.49	0	-38616	2025	1959	1878	1812	1731	1993	1846	43	565	100	1320	1	1	43388212	744	-40.81	4.43	12	2.33	-42.00	387.00	4280	20240226	-59.95	1448	20240129	18.37	4280	-59.95	20240226	1448	18.37	20240129	4280	-59.95	20240226	1448	18.37	20240129	2.26	N	340360	100	43 억	1516168	N	N	N	N
124	20241209	141128	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1771	-124	5	-6.54	1486971967	822446	78.38	1840	1891	1739	2460	1327	1895	1807.96	3.49	0	-57212	2025	1959	1878	1812	1731	1993	1846	43	565	100	1320	1	1	43388212	768	-42.17	4.58	12	1.90	-42.00	387.00	4280	20240226	-58.62	1448	20240129	22.31	4280	-58.62	20240226	1448	22.31	20240129	4280	-58.62	20240226	1448	22.31	20240129	2.26	N	340360	100	43 억	1516168	N	N	N	N
125	20241209	131131	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1811	-84	5	-4.43	939799757	513020	48.89	1840	1891	1804	2460	1327	1895	1831.86	3.49	0	-95506	2025	1959	1878	1812	1731	1993	1846	43	565	100	1320	1	1	43388212	786	-43.12	4.68	12	1.18	-42.00	387.00	4280	20240226	-57.69	1448	20240129	25.07	4280	-57.69	20240226	1448	25.07	20240129	4280	-57.69	20240226	1448	25.07	20240129	2.26	N	340360	100	43 억	1516168	N	N	N	N
126	20241209	121127	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1845	-50	5	-2.64	822020766	448388	42.73	1840	1891	1804	2460	1327	1895	1833.24	3.49	0	-80012	2025	1959	1878	1812	1731	1993	1846	43	565	100	1320	1	1	43388212	801	-43.93	4.77	12	1.03	-42.00	387.00	4280	20240226	-56.89	1448	20240129	27.42	4280	-56.89	20240226	1448	27.42	20240129	4280	-56.89	20240226	1448	27.42	20240129	2.26	N	340360	100	43 억	1516168	N	N	N	N
127	20241209	111128	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1816	-79	5	-4.17	588178289	319653	30.46	1840	1891	1805	2460	1327	1895	1840.00	3.49	0	-57331	2025	1959	1878	1812	1731	1993	1846	43	565	100	1320	1	1	43388212	788	-43.24	4.69	12	0.74	-42.00	387.00	4280	20240226	-57.57	1448	20240129	25.41	4280	-57.57	20240226	1448	25.41	20240129	4280	-57.57	20240226	1448	25.41	20240129	2.26	N	340360	100	43 억	1516168	N	N	N	N
128	20241209	101125	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1841	-54	5	-2.85	475436794	258232	24.61	1840	1891	1805	2460	1327	1895	1841.06	3.49	0	-37475	2025	1959	1878	1812	1731	1993	1846	43	565	100	1320	1	1	43388212	799	-43.83	4.76	12	0.60	-42.00	387.00	4280	20240226	-56.99	1448	20240129	27.14	4280	-56.99	20240226	1448	27.14	20240129	4280	-56.99	20240226	1448	27.14	20240129	2.26	N	340360	100	43 억	1516168	N	N	N	N
129	20241209	091119	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1890	-5	5	-0.26	205727749	112508	10.72	1840	1890	1805	2460	1327	1895	1828.38	3.49	0	-19094	2025	1959	1878	1812	1731	1993	1846	43	565	100	1320	1	1	43388212	820	-45.00	4.88	12	0.26	-42.00	387.00	4280	20240226	-55.84	1448	20240129	30.52	4280	-55.84	20240226	1448	30.52	20240129	4280	-55.84	20240226	1448	30.52	20240129	2.26	N	340360	100	43 억	1516168	N	N	N	N
130	20241206	161117	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1895	6	2	0.32	1948944292	1041669	109.37	1889	1944	1797	2455	1323	1889	1870.98	3.10	0	171719	2019	1953	1920	1854	1821	1937	1838	43	566	100	1320	1	1	43388212	822	-45.12	4.90	12	2.40	-42.00	387.00	4280	20240226	-55.72	1448	20240129	30.87	4280	-55.72	20240226	1448	30.87	20240129	4280	-55.72	20240226	1448	30.87	20240129	2.31	N	340360	100	43 억	1345561	N	N	N	N
131	20241206	151122	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1913	24	2	1.27	1889374329	1010347	106.08	1889	1944	1797	2455	1323	1889	1870.03	3.10	0	178175	2019	1953	1920	1854	1821	1937	1838	43	566	100	1320	1	1	43388212	830	-45.55	4.94	12	2.33	-42.00	387.00	4280	20240226	-55.30	1448	20240129	32.11	4280	-55.30	20240226	1448	32.11	20240129	4280	-55.30	20240226	1448	32.11	20240129	2.31	N	340360	100	43 억	1345561	N	N	N	N
132	20241206	141119	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1932	43	2	2.28	1564450710	841278	88.33	1889	1944	1797	2455	1323	1889	1859.61	3.10	0	126350	2019	1953	1920	1854	1821	1937	1838	43	566	100	1320	1	1	43388212	838	-46.00	4.99	12	1.94	-42.00	387.00	4280	20240226	-54.86	1448	20240129	33.43	4280	-54.86	20240226	1448	33.43	20240129	4280	-54.86	20240226	1448	33.43	20240129	2.31	N	340360	100	43 억	1345561	N	N	N	N
133	20241206	131120	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1898	9	2	0.48	1394358065	752411	79.00	1889	1944	1797	2455	1323	1889	1853.19	3.10	0	81074	2019	1953	1920	1854	1821	1937	1838	43	566	100	1320	1	1	43388212	824	-45.19	4.90	12	1.73	-42.00	387.00	4280	20240226	-55.65	1448	20240129	31.08	4280	-55.65	20240226	1448	31.08	20240129	4280	-55.65	20240226	1448	31.08	20240129	2.31	N	340360	100	43 억	1345561	N	N	N	N
134	20241206	121111	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1932	43	2	2.28	1322588467	714662	75.03	1889	1944	1797	2455	1323	1889	1850.65	3.10	0	74928	2019	1953	1920	1854	1821	1937	1838	43	566	100	1320	1	1	43388212	838	-46.00	4.99	12	1.65	-42.00	387.00	4280	20240226	-54.86	1448	20240129	33.43	4280	-54.86	20240226	1448	33.43	20240129	4280	-54.86	20240226	1448	33.43	20240129	2.31	N	340360	100	43 억	1345561	N	N	N	N
135	20241206	111110	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1882	-7	5	-0.37	991333044	541939	56.90	1889	1890	1797	2455	1323	1889	1829.23	3.10	0	79598	2019	1953	1920	1854	1821	1937	1838	43	566	100	1320	1	1	43388212	817	-44.81	4.86	12	1.25	-42.00	387.00	4280	20240226	-56.03	1448	20240129	29.97	4280	-56.03	20240226	1448	29.97	20240129	4280	-56.03	20240226	1448	29.97	20240129	2.31	N	340360	100	43 억	1345561	N	N	N	N
136	20241206	101109	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1826	-63	5	-3.34	495066893	271367	28.49	1889	1890	1797	2455	1323	1889	1824.34	3.10	0	31167	2019	1953	1920	1854	1821	1937	1838	43	566	100	1320	1	1	43388212	792	-43.48	4.72	12	0.63	-42.00	387.00	4280	20240226	-57.34	1448	20240129	26.10	4280	-57.34	20240226	1448	26.10	20240129	4280	-57.34	20240226	1448	26.10	20240129	2.31	N	340360	100	43 억	1345561	N	N	N	N
137	20241206	091119	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1826	-63	5	-3.34	130322259	71211	7.48	1889	1890	1797	2455	1323	1889	1830.09	3.10	0	21377	2019	1953	1920	1854	1821	1937	1838	43	566	100	1320	1	1	43388212	792	-43.48	4.72	12	0.16	-42.00	387.00	4280	20240226	-57.34	1448	20240129	26.10	4280	-57.34	20240226	1448	26.10	20240129	4280	-57.34	20240226	1448	26.10	20240129	2.31	N	340360	100	43 억	1345561	N	N	N	N
138	20241205	161056	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1889	-11	5	-0.58	1830377344	951764	73.23	1909	1986	1887	2470	1330	1900	1923.14	3.04	0	29149	2017	1958	1894	1835	1771	1988	1865	43	570	100	1330	1	1	43388212	820	-44.98	4.88	12	2.19	-42.00	387.00	4280	20240226	-55.86	1448	20240129	30.46	4280	-55.86	20240226	1448	30.46	20240129	4280	-55.86	20240226	1448	30.46	20240129	2.33	N	340360	100	43 억	1318481	N	N	N	N
139	20241205	151104	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1906	6	2	0.32	1725032575	896236	68.96	1909	1986	1887	2470	1330	1900	1924.75	3.04	0	30205	2017	1958	1894	1835	1771	1988	1865	43	570	100	1330	1	1	43388212	827	-45.38	4.93	12	2.07	-42.00	387.00	4280	20240226	-55.47	1448	20240129	31.63	4280	-55.47	20240226	1448	31.63	20240129	4280	-55.47	20240226	1448	31.63	20240129	2.33	N	340360	100	43 억	1318481	N	N	N	N
140	20241205	141048	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1912	12	2	0.63	1439195899	745934	57.39	1909	1986	1896	2470	1330	1900	1929.39	3.04	0	56975	2017	1958	1894	1835	1771	1988	1865	43	570	100	1330	1	1	43388212	830	-45.52	4.94	12	1.72	-42.00	387.00	4280	20240226	-55.33	1448	20240129	32.04	4280	-55.33	20240226	1448	32.04	20240129	4280	-55.33	20240226	1448	32.04	20240129	2.33	N	340360	100	43 억	1318481	N	N	N	N
141	20241205	131059	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1920	20	2	1.05	1082689305	560585	43.13	1909	1986	1896	2470	1330	1900	1931.36	3.04	0	-23329	2017	1958	1894	1835	1771	1988	1865	43	570	100	1330	1	1	43388212	833	-45.71	4.96	12	1.29	-42.00	387.00	4280	20240226	-55.14	1448	20240129	32.60	4280	-55.14	20240226	1448	32.60	20240129	4280	-55.14	20240226	1448	32.60	20240129	2.33	N	340360	100	43 억	1318481	N	N	N	N
142	20241205	121058	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1919	19	2	1.00	956321096	494741	38.07	1909	1986	1896	2470	1330	1900	1932.97	3.04	0	-15083	2017	1958	1894	1835	1771	1988	1865	43	570	100	1330	1	1	43388212	833	-45.69	4.96	12	1.14	-42.00	387.00	4280	20240226	-55.16	1448	20240129	32.53	4280	-55.16	20240226	1448	32.53	20240129	4280	-55.16	20240226	1448	32.53	20240129	2.33	N	340360	100	43 억	1318481	N	N	N	N
143	20241205	111057	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1903	3	2	0.16	881776733	455781	35.07	1909	1986	1896	2470	1330	1900	1934.65	3.04	0	-19409	2017	1958	1894	1835	1771	1988	1865	43	570	100	1330	1	1	43388212	826	-45.31	4.92	12	1.05	-42.00	387.00	4280	20240226	-55.54	1448	20240129	31.42	4280	-55.54	20240226	1448	31.42	20240129	4280	-55.54	20240226	1448	31.42	20240129	2.33	N	340360	100	43 억	1318481	N	N	N	N
144	20241205	101056	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1948	48	2	2.53	665655728	343273	26.41	1909	1986	1896	2470	1330	1900	1939.14	3.04	0	-6474	2017	1958	1894	1835	1771	1988	1865	43	570	100	1330	1	1	43388212	845	-46.38	5.03	12	0.79	-42.00	387.00	4280	20240226	-54.49	1448	20240129	34.53	4280	-54.49	20240226	1448	34.53	20240129	4280	-54.49	20240226	1448	34.53	20240129	2.33	N	340360	100	43 억	1318481	N	N	N	N
145	20241205	091103	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1933	33	2	1.74	139970682	73284	5.64	1909	1940	1896	2470	1330	1900	1909.98	3.04	0	9963	2017	1958	1894	1835	1771	1988	1865	43	570	100	1330	1	1	43388212	839	-46.02	4.99	12	0.17	-42.00	387.00	4280	20240226	-54.84	1448	20240129	33.49	4280	-54.84	20240226	1448	33.49	20240129	4280	-54.84	20240226	1448	33.49	20240129	2.33	N	340360	100	43 억	1318481	N	N	N	N
146	20241204	161037	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1900	-69	5	-3.50	2456737129	1298355	106.17	1899	1953	1830	2555	1379	1969	1892.19	2.90	0	60303	2163	2065	2007	1909	1851	2037	1881	43	586	100	1370	1	1	43388212	824	-45.24	4.91	12	2.99	-42.00	387.00	4280	20240226	-55.61	1448	20240129	31.22	4280	-55.61	20240226	1448	31.22	20240129	4280	-55.61	20240226	1448	31.22	20240129	2.35	N	340360	100	43 억	1258907	N	N	N	N
147	20241204	151040	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1908	-61	5	-3.10	2140093330	1130884	92.47	1899	1953	1830	2555	1379	1969	1892.41	2.90	0	47783	2163	2065	2007	1909	1851	2037	1881	43	586	100	1370	1	1	43388212	828	-45.43	4.93	12	2.61	-42.00	387.00	4280	20240226	-55.42	1448	20240129	31.77	4280	-55.42	20240226	1448	31.77	20240129	4280	-55.42	20240226	1448	31.77	20240129	2.35	N	340360	100	43 억	1258907	N	N	N	N
148	20241204	141042	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1917	-52	5	-2.64	1864164764	987129	80.72	1899	1953	1830	2555	1379	1969	1888.47	2.90	0	31688	2163	2065	2007	1909	1851	2037	1881	43	586	100	1370	1	1	43388212	832	-45.64	4.95	12	2.28	-42.00	387.00	4280	20240226	-55.21	1448	20240129	32.39	4280	-55.21	20240226	1448	32.39	20240129	4280	-55.21	20240226	1448	32.39	20240129	2.35	N	340360	100	43 억	1258907	N	N	N	N
149	20241204	131035	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1928	-41	5	-2.08	1706535158	904562	73.97	1899	1953	1830	2555	1379	1969	1886.59	2.90	0	50164	2163	2065	2007	1909	1851	2037	1881	43	586	100	1370	1	1	43388212	837	-45.90	4.98	12	2.08	-42.00	387.00	4280	20240226	-54.95	1448	20240129	33.15	4280	-54.95	20240226	1448	33.15	20240129	4280	-54.95	20240226	1448	33.15	20240129	2.35	N	340360	100	43 억	1258907	N	N	N	N
150	20241204	121030	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1868	-101	5	-5.13	1536152359	815134	66.65	1899	1950	1830	2555	1379	1969	1884.54	2.90	0	37002	2163	2065	2007	1909	1851	2037	1881	43	586	100	1370	1	1	43388212	810	-44.48	4.83	12	1.88	-42.00	387.00	4280	20240226	-56.36	1448	20240129	29.01	4280	-56.36	20240226	1448	29.01	20240129	4280	-56.36	20240226	1448	29.01	20240129	2.35	N	340360	100	43 억	1258907	N	N	N	N
151	20241204	111020	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1861	-108	5	-5.49	1085112163	571216	46.71	1899	1950	1860	2555	1379	1969	1899.65	2.90	0	-15588	2163	2065	2007	1909	1851	2037	1881	43	586	100	1370	1	1	43388212	807	-44.31	4.81	12	1.32	-42.00	387.00	4280	20240226	-56.52	1448	20240129	28.52	4280	-56.52	20240226	1448	28.52	20240129	4280	-56.52	20240226	1448	28.52	20240129	2.35	N	340360	100	43 억	1258907	N	N	N	N
152	20241204	101022	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1896	-73	5	-3.71	751377483	394146	32.23	1899	1950	1893	2555	1379	1969	1906.34	2.90	0	19710	2163	2065	2007	1909	1851	2037	1881	43	586	100	1370	1	1	43388212	823	-45.14	4.90	12	0.91	-42.00	387.00	4280	20240226	-55.70	1448	20240129	30.94	4280	-55.70	20240226	1448	30.94	20240129	4280	-55.70	20240226	1448	30.94	20240129	2.35	N	340360	100	43 억	1258907	N	N	N	N
153	20241204	091043	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1923	-46	5	-2.34	242782027	126681	10.36	1899	1950	1898	2555	1379	1969	1916.48	2.90	0	23273	2163	2065	2007	1909	1851	2037	1881	43	586	100	1370	1	1	43388212	834	-45.79	4.97	12	0.29	-42.00	387.00	4280	20240226	-55.07	1448	20240129	32.80	4280	-55.07	20240226	1448	32.80	20240129	4280	-55.07	20240226	1448	32.80	20240129	2.35	N	340360	100	43 억	1258907	N	N	N	N
154	20241203	161127	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1969	-86	5	-4.18	2428852268	1217113	208.73	2095	2105	1949	2670	1440	2055	1995.63	3.61	0	-307291	2138	2096	2058	2016	1978	2117	2037	43	615	100	1430	1	1	43388212	854	-46.88	5.09	12	2.81	-42.00	387.00	4280	20240226	-54.00	1448	20240129	35.98	4280	-54.00	20240226	1448	35.98	20240129	4280	-54.00	20240226	1448	35.98	20240129	2.37	N	340360	100	43 억	1566198	N	N	N	N
155	20241203	151209	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1973	-82	5	-3.99	2338541440	1171240	200.86	2095	2105	1949	2670	1440	2055	1996.64	3.61	0	-298130	2138	2096	2058	2016	1978	2117	2037	43	615	100	1430	1	1	43388212	856	-46.98	5.10	12	2.70	-42.00	387.00	4280	20240226	-53.90	1448	20240129	36.26	4280	-53.90	20240226	1448	36.26	20240129	4280	-53.90	20240226	1448	36.26	20240129	2.37	N	340360	100	43 억	1566198	N	N	N	N
156	20241203	141145	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1983	-72	5	-3.50	1806719722	901433	154.59	2095	2105	1981	2670	1440	2055	2004.28	3.61	0	-245590	2138	2096	2058	2016	1978	2117	2037	43	615	100	1430	1	1	43388212	860	-47.21	5.12	12	2.08	-42.00	387.00	4280	20240226	-53.67	1448	20240129	36.95	4280	-53.67	20240226	1448	36.95	20240129	4280	-53.67	20240226	1448	36.95	20240129	2.37	N	340360	100	43 억	1566198	N	N	N	N
157	20241203	131145	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2015	-40	5	-1.95	1270046620	632154	108.41	2095	2105	1989	2670	1440	2055	2009.08	3.61	0	-153225	2138	2096	2058	2016	1978	2117	2037	43	615	100	1430	5	1	43388212	874	-47.98	5.21	12	1.46	-42.00	387.00	4280	20240226	-52.92	1448	20240129	39.16	4280	-52.92	20240226	1448	39.16	20240129	4280	-52.92	20240226	1448	39.16	20240129	2.37	N	340360	100	43 억	1566198	N	N	N	N
158	20241203	121203	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2005	-50	5	-2.43	1159743320	577344	99.01	2095	2105	1989	2670	1440	2055	2008.76	3.61	0	-137310	2138	2096	2058	2016	1978	2117	2037	43	615	100	1430	5	1	43388212	870	-47.74	5.18	12	1.33	-42.00	387.00	4280	20240226	-53.15	1448	20240129	38.47	4280	-53.15	20240226	1448	38.47	20240129	4280	-53.15	20240226	1448	38.47	20240129	2.37	N	340360	100	43 억	1566198	N	N	N	N
159	20241203	111134	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2005	-50	5	-2.43	1059216166	527125	90.40	2095	2105	1989	2670	1440	2055	2009.42	3.61	0	-128130	2138	2096	2058	2016	1978	2117	2037	43	615	100	1430	5	1	43388212	870	-47.74	5.18	12	1.21	-42.00	387.00	4280	20240226	-53.15	1448	20240129	38.47	4280	-53.15	20240226	1448	38.47	20240129	4280	-53.15	20240226	1448	38.47	20240129	2.37	N	340360	100	43 억	1566198	N	N	N	N
160	20241203	101123	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2005	-50	5	-2.43	573864666	283955	48.70	2095	2105	1992	2670	1440	2055	2020.97	3.61	0	-63920	2138	2096	2058	2016	1978	2117	2037	43	615	100	1430	5	1	43388212	870	-47.74	5.18	12	0.65	-42.00	387.00	4280	20240226	-53.15	1448	20240129	38.47	4280	-53.15	20240226	1448	38.47	20240129	4280	-53.15	20240226	1448	38.47	20240129	2.37	N	340360	100	43 억	1566198	N	N	N	N
161	20241203	091114	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2035	-20	5	-0.97	90545625	43948	7.54	2095	2105	2015	2670	1440	2055	2060.29	3.61	0	-502	2138	2096	2058	2016	1978	2117	2037	43	615	100	1430	5	1	43388212	883	-48.45	5.26	12	0.10	-42.00	387.00	4280	20240226	-52.45	1448	20240129	40.54	4280	-52.45	20240226	1448	40.54	20240129	4280	-52.45	20240226	1448	40.54	20240129	2.37	N	340360	100	43 억	1566198	N	N	N	N
162	20241202	161054	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2055	30	2	1.48	1181446815	576409	66.49	2040	2100	2020	2630	1420	2025	2049.68	3.55	0	24180	2189	2107	2053	1971	1917	2080	1944	43	605	100	1410	5	1	43388212	892	-48.93	5.31	12	1.33	-42.00	387.00	4280	20240226	-51.99	1448	20240129	41.92	4280	-51.99	20240226	1448	41.92	20240129	4280	-51.99	20240226	1448	41.92	20240129	2.34	N	340360	100	43 억	1542028	N	N	N	N
163	20241202	151248	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2025	0	3	0.00	1157698045	564805	65.15	2040	2100	2020	2630	1420	2025	2049.73	3.55	0	25094	2189	2107	2053	1971	1917	2080	1944	43	605	100	1410	5	1	43388212	879	-48.21	5.23	12	1.30	-42.00	387.00	4280	20240226	-52.69	1448	20240129	39.85	4280	-52.69	20240226	1448	39.85	20240129	4280	-52.69	20240226	1448	39.85	20240129	2.34	N	340360	100	43 억	1542028	N	N	N	N
164	20241202	141142	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2045	20	2	0.99	1022338565	498388	57.49	2040	2100	2020	2630	1420	2025	2051.29	3.55	0	28809	2189	2107	2053	1971	1917	2080	1944	43	605	100	1410	5	1	43388212	887	-48.69	5.28	12	1.15	-42.00	387.00	4280	20240226	-52.22	1448	20240129	41.23	4280	-52.22	20240226	1448	41.23	20240129	4280	-52.22	20240226	1448	41.23	20240129	2.34	N	340360	100	43 억	1542028	N	N	N	N
165	20241202	131109	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2035	10	2	0.49	899400230	438280	50.56	2040	2100	2020	2630	1420	2025	2052.11	3.55	0	30828	2189	2107	2053	1971	1917	2080	1944	43	605	100	1410	5	1	43388212	883	-48.45	5.26	12	1.01	-42.00	387.00	4280	20240226	-52.45	1448	20240129	40.54	4280	-52.45	20240226	1448	40.54	20240129	4280	-52.45	20240226	1448	40.54	20240129	2.34	N	340360	100	43 억	1542028	N	N	N	N
166	20241202	121143	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2035	10	2	0.49	798002900	388323	44.79	2040	2100	2020	2630	1420	2025	2055.00	3.55	0	16244	2189	2107	2053	1971	1917	2080	1944	43	605	100	1410	5	1	43388212	883	-48.45	5.26	12	0.89	-42.00	387.00	4280	20240226	-52.45	1448	20240129	40.54	4280	-52.45	20240226	1448	40.54	20240129	4280	-52.45	20240226	1448	40.54	20240129	2.34	N	340360	100	43 억	1542028	N	N	N	N
167	20241202	111037	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2050	25	2	1.23	729493705	354730	40.92	2040	2100	2020	2630	1420	2025	2056.48	3.55	0	8998	2189	2107	2053	1971	1917	2080	1944	43	605	100	1410	5	1	43388212	889	-48.81	5.30	12	0.82	-42.00	387.00	4280	20240226	-52.10	1448	20240129	41.57	4280	-52.10	20240226	1448	41.57	20240129	4280	-52.10	20240226	1448	41.57	20240129	2.34	N	340360	100	43 억	1542028	N	N	N	N
168	20241202	101047	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2025	0	3	0.00	562129950	272337	31.41	2040	2100	2025	2630	1420	2025	2064.10	3.55	0	-12142	2189	2107	2053	1971	1917	2080	1944	43	605	100	1410	5	1	43388212	879	-48.21	5.23	12	0.63	-42.00	387.00	4280	20240226	-52.69	1448	20240129	39.85	4280	-52.69	20240226	1448	39.85	20240129	4280	-52.69	20240226	1448	39.85	20240129	2.34	N	340360	100	43 억	1542028	N	N	N	N
169	20241202	091042	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2095	70	2	3.46	162712350	78866	9.10	2040	2095	2025	2630	1420	2025	2063.15	3.55	0	-89	2189	2107	2053	1971	1917	2080	1944	43	605	100	1410	5	1	43388212	909	-49.88	5.41	12	0.18	-42.00	387.00	4280	20240226	-51.05	1448	20240129	44.68	4280	-51.05	20240226	1448	44.68	20240129	4280	-51.05	20240226	1448	44.68	20240129	2.34	N	340360	100	43 억	1542028	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History