KissMeData/038060/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160457	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1067	18	2	1.72	28108963	26647	89.28	1054	1067	1049	1363	735	1049	1054.86	4.32	8953	8953	1099	1073	1058	1032	1017	1066	1025	241	314	500	750	1	1	48103069	513	12.86	0.49	12	0.06	83.00	2163.00	1550	20241118	-31.16	960	20240911	11.15	1550	-31.16	20241118	960	11.15	20240911	1550	-31.16	20241118	960	11.15	20240911	0.28	N	038060	500	240 억	2076944	N	N	N	N
3	20241231	150458	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1067	18	2	1.72	28108963	26647	89.28	1054	1067	1049	1363	735	1049	1054.86	4.32	8953	8953	1099	1073	1058	1032	1017	1066	1025	241	314	500	750	1	1	48103069	513	12.86	0.49	12	0.06	83.00	2163.00	1550	20241118	-31.16	960	20240911	11.15	1550	-31.16	20241118	960	11.15	20240911	1550	-31.16	20241118	960	11.15	20240911	0.28	N	038060	500	240 억	2076944	N	N	N	N
4	20241231	140457	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1067	18	2	1.72	28108963	26647	89.28	1054	1067	1049	1363	735	1049	1054.86	4.32	8953	8953	1099	1073	1058	1032	1017	1066	1025	241	314	500	750	1	1	48103069	513	12.86	0.49	12	0.06	83.00	2163.00	1550	20241118	-31.16	960	20240911	11.15	1550	-31.16	20241118	960	11.15	20240911	1550	-31.16	20241118	960	11.15	20240911	0.28	N	038060	500	240 억	2076944	N	N	N	N
5	20241231	130458	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1067	18	2	1.72	28108963	26647	89.28	1054	1067	1049	1363	735	1049	1054.86	4.32	8953	8953	1099	1073	1058	1032	1017	1066	1025	241	314	500	750	1	1	48103069	513	12.86	0.49	12	0.06	83.00	2163.00	1550	20241118	-31.16	960	20240911	11.15	1550	-31.16	20241118	960	11.15	20240911	1550	-31.16	20241118	960	11.15	20240911	0.28	N	038060	500	240 억	2076944	N	N	N	N
6	20241231	120457	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1067	18	2	1.72	28108963	26647	89.28	1054	1067	1049	1363	735	1049	1054.86	4.32	8953	8953	1099	1073	1058	1032	1017	1066	1025	241	314	500	750	1	1	48103069	513	12.86	0.49	12	0.06	83.00	2163.00	1550	20241118	-31.16	960	20240911	11.15	1550	-31.16	20241118	960	11.15	20240911	1550	-31.16	20241118	960	11.15	20240911	0.28	N	038060	500	240 억	2076944	N	N	N	N
7	20241231	110457	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1067	18	2	1.72	28108963	26647	89.28	1054	1067	1049	1363	735	1049	1054.86	4.32	8953	8953	1099	1073	1058	1032	1017	1066	1025	241	314	500	750	1	1	48103069	513	12.86	0.49	12	0.06	83.00	2163.00	1550	20241118	-31.16	960	20240911	11.15	1550	-31.16	20241118	960	11.15	20240911	1550	-31.16	20241118	960	11.15	20240911	0.28	N	038060	500	240 억	2076944	N	N	N	N
8	20241231	100450	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1067	18	2	1.72	28108963	26647	89.28	1054	1067	1049	1363	735	1049	1054.86	4.32	8953	8953	1099	1073	1058	1032	1017	1066	1025	241	314	500	750	1	1	48103069	513	12.86	0.49	12	0.06	83.00	2163.00	1550	20241118	-31.16	960	20240911	11.15	1550	-31.16	20241118	960	11.15	20240911	1550	-31.16	20241118	960	11.15	20240911	0.28	N	038060	500	240 억	2076944	N	N	N	N
9	20241231	090458	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1067	18	2	1.72	28108963	26647	89.28	1054	1067	1049	1363	735	1049	1054.86	4.32	8953	8953	1099	1073	1058	1032	1017	1066	1025	241	314	500	750	1	1	48103069	513	12.86	0.49	12	0.06	83.00	2163.00	1550	20241118	-31.16	960	20240911	11.15	1550	-31.16	20241118	960	11.15	20240911	1550	-31.16	20241118	960	11.15	20240911	0.28	N	038060	500	240 억	2076944	N	N	N	N
10	20241230	160455	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1067	18	2	1.72	28108963	26647	89.28	1054	1067	1049	1363	735	1049	1054.86	4.30	0	8953	1099	1073	1058	1032	1017	1066	1025	241	314	500	750	1	1	48103069	513	12.86	0.49	12	0.06	83.00	2163.00	1550	20241118	-31.16	960	20240911	11.15	1550	-31.16	20241118	960	11.15	20240911	1550	-31.16	20241118	960	11.15	20240911	0.28	N	038060	500	240 억	2067991	N	N	N	N
11	20241230	150458	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1064	15	2	1.43	22941710	21767	72.93	1054	1064	1049	1363	735	1049	1053.97	4.30	0	8939	1099	1073	1058	1032	1017	1066	1025	241	314	500	750	1	1	48103069	512	12.82	0.49	12	0.05	83.00	2163.00	1550	20241118	-31.35	960	20240911	10.83	1550	-31.35	20241118	960	10.83	20240911	1550	-31.35	20241118	960	10.83	20240911	0.28	N	038060	500	240 억	2067991	N	N	N	N
12	20241230	140457	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1054	5	2	0.48	10315291	9797	32.82	1054	1054	1049	1363	735	1049	1052.90	4.30	0	-992	1099	1073	1058	1032	1017	1066	1025	241	314	500	750	1	1	48103069	507	12.70	0.49	12	0.02	83.00	2163.00	1550	20241118	-32.00	960	20240911	9.79	1550	-32.00	20241118	960	9.79	20240911	1550	-32.00	20241118	960	9.79	20240911	0.28	N	038060	500	240 억	2067991	N	N	N	N
13	20241230	130456	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1054	5	2	0.48	10314237	9796	32.82	1054	1054	1049	1363	735	1049	1052.90	4.30	0	-992	1099	1073	1058	1032	1017	1066	1025	241	314	500	750	1	1	48103069	507	12.70	0.49	12	0.02	83.00	2163.00	1550	20241118	-32.00	960	20240911	9.79	1550	-32.00	20241118	960	9.79	20240911	1550	-32.00	20241118	960	9.79	20240911	0.28	N	038060	500	240 억	2067991	N	N	N	N
14	20241230	120454	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1054	5	2	0.48	10231195	9717	32.56	1054	1054	1049	1363	735	1049	1052.92	4.30	0	-1057	1099	1073	1058	1032	1017	1066	1025	241	314	500	750	1	1	48103069	507	12.70	0.49	12	0.02	83.00	2163.00	1550	20241118	-32.00	960	20240911	9.79	1550	-32.00	20241118	960	9.79	20240911	1550	-32.00	20241118	960	9.79	20240911	0.28	N	038060	500	240 억	2067991	N	N	N	N
15	20241230	110457	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1052	3	2	0.29	8162153	7746	25.95	1054	1054	1052	1363	735	1049	1053.72	4.30	0	-1091	1099	1073	1058	1032	1017	1066	1025	241	314	500	750	1	1	48103069	506	12.67	0.49	12	0.02	83.00	2163.00	1550	20241118	-32.13	960	20240911	9.58	1550	-32.13	20241118	960	9.58	20240911	1550	-32.13	20241118	960	9.58	20240911	0.28	N	038060	500	240 억	2067991	N	N	N	N
16	20241230	100456	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1054	5	2	0.48	343571	326	1.09	1054	1054	1052	1363	735	1049	1053.90	4.30	0	57	1099	1073	1058	1032	1017	1066	1025	241	314	500	750	1	1	48103069	507	12.70	0.49	12	0.00	83.00	2163.00	1550	20241118	-32.00	960	20240911	9.79	1550	-32.00	20241118	960	9.79	20240911	1550	-32.00	20241118	960	9.79	20240911	0.28	N	038060	500	240 억	2067991	N	N	N	N
17	20241230	090457	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1054	5	2	0.48	2108	2	0.01	1054	1054	1054	1363	735	1049	1054.00	4.30	0	0	1099	1073	1058	1032	1017	1066	1025	241	314	500	750	1	1	48103069	507	12.70	0.49	12	0.00	83.00	2163.00	1550	20241118	-32.00	960	20240911	9.79	1550	-32.00	20241118	960	9.79	20240911	1550	-32.00	20241118	960	9.79	20240911	0.28	N	038060	500	240 억	2067991	N	N	N	N
18	20241227	160455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1049	-17	5	-1.59	31749442	29836	65.33	1070	1084	1043	1385	747	1066	1064.13	4.30	0	854	1110	1087	1071	1048	1032	1080	1041	241	319	500	760	1	1	48103069	505	12.64	0.48	12	0.06	83.00	2163.00	1550	20241118	-32.32	960	20240911	9.27	1550	-32.32	20241118	960	9.27	20240911	1550	-32.32	20241118	960	9.27	20240911	0.28	N	038060	500	240 억	2067137	N	N	N	N
19	20241227	150454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1059	-7	5	-0.66	29842813	28028	61.37	1070	1084	1043	1385	747	1066	1064.75	4.30	0	1886	1110	1087	1071	1048	1032	1080	1041	241	319	500	760	1	1	48103069	509	12.76	0.49	12	0.06	83.00	2163.00	1550	20241118	-31.68	960	20240911	10.31	1550	-31.68	20241118	960	10.31	20240911	1550	-31.68	20241118	960	10.31	20240911	0.28	N	038060	500	240 억	2067137	N	N	N	N
20	20241227	140457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1059	-7	5	-0.66	23003405	21545	47.18	1070	1084	1043	1385	747	1066	1067.69	4.30	0	3117	1110	1087	1071	1048	1032	1080	1041	241	319	500	760	1	1	48103069	509	12.76	0.49	12	0.04	83.00	2163.00	1550	20241118	-31.68	960	20240911	10.31	1550	-31.68	20241118	960	10.31	20240911	1550	-31.68	20241118	960	10.31	20240911	0.28	N	038060	500	240 억	2067137	N	N	N	N
21	20241227	130455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1060	-6	5	-0.56	22827474	21379	46.81	1070	1084	1043	1385	747	1066	1067.75	4.30	0	3258	1110	1087	1071	1048	1032	1080	1041	241	319	500	760	1	1	48103069	510	12.77	0.49	12	0.04	83.00	2163.00	1550	20241118	-31.61	960	20240911	10.42	1550	-31.61	20241118	960	10.42	20240911	1550	-31.61	20241118	960	10.42	20240911	0.28	N	038060	500	240 억	2067137	N	N	N	N
22	20241227	120455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1061	-5	5	-0.47	16279150	15161	33.20	1070	1084	1058	1385	747	1066	1073.75	4.30	0	3456	1110	1087	1071	1048	1032	1080	1041	241	319	500	760	1	1	48103069	510	12.78	0.49	12	0.03	83.00	2163.00	1550	20241118	-31.55	960	20240911	10.52	1550	-31.55	20241118	960	10.52	20240911	1550	-31.55	20241118	960	10.52	20240911	0.28	N	038060	500	240 억	2067137	N	N	N	N
23	20241227	110454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1059	-7	5	-0.66	16200465	15087	33.04	1070	1084	1058	1385	747	1066	1073.80	4.30	0	3518	1110	1087	1071	1048	1032	1080	1041	241	319	500	760	1	1	48103069	509	12.76	0.49	12	0.03	83.00	2163.00	1550	20241118	-31.68	960	20240911	10.31	1550	-31.68	20241118	960	10.31	20240911	1550	-31.68	20241118	960	10.31	20240911	0.28	N	038060	500	240 억	2067137	N	N	N	N
24	20241227	100454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1083	17	2	1.59	10551818	9787	21.43	1070	1084	1067	1385	747	1066	1078.15	4.30	0	847	1110	1087	1071	1048	1032	1080	1041	241	319	500	760	1	1	48103069	521	13.05	0.50	12	0.02	83.00	2163.00	1550	20241118	-30.13	960	20240911	12.81	1550	-30.13	20241118	960	12.81	20240911	1550	-30.13	20241118	960	12.81	20240911	0.28	N	038060	500	240 억	2067137	N	N	N	N
25	20241227	090456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1073	7	2	0.66	332091	311	0.68	1070	1073	1067	1385	747	1066	1067.82	4.30	0	142	1110	1087	1071	1048	1032	1080	1041	241	319	500	760	1	1	48103069	516	12.93	0.50	12	0.00	83.00	2163.00	1550	20241118	-30.77	960	20240911	11.77	1550	-30.77	20241118	960	11.77	20240911	1550	-30.77	20241118	960	11.77	20240911	0.28	N	038060	500	240 억	2067137	N	N	N	N
26	20241226	160453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1066	-18	5	-1.66	48775001	45225	128.28	1093	1094	1055	1409	759	1084	1078.50	4.31	0	-5886	1109	1096	1073	1060	1037	1103	1067	241	325	500	780	1	1	48103069	513	12.84	0.49	12	0.09	83.00	2163.00	1550	20241118	-31.23	960	20240911	11.04	1550	-31.23	20241118	960	11.04	20240911	1550	-31.23	20241118	960	11.04	20240911	0.28	N	038060	500	240 억	2073023	N	N	N	N
27	20241226	150450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1065	-19	5	-1.75	47213473	43753	124.10	1093	1094	1055	1409	759	1084	1079.09	4.31	0	-4773	1109	1096	1073	1060	1037	1103	1067	241	325	500	780	1	1	48103069	512	12.83	0.49	12	0.09	83.00	2163.00	1550	20241118	-31.29	960	20240911	10.94	1550	-31.29	20241118	960	10.94	20240911	1550	-31.29	20241118	960	10.94	20240911	0.28	N	038060	500	240 억	2073023	N	N	N	N
28	20241226	140451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1066	-18	5	-1.66	30586943	28067	79.61	1093	1094	1063	1409	759	1084	1089.78	4.31	0	-3776	1109	1096	1073	1060	1037	1103	1067	241	325	500	780	1	1	48103069	513	12.84	0.49	12	0.06	83.00	2163.00	1550	20241118	-31.23	960	20240911	11.04	1550	-31.23	20241118	960	11.04	20240911	1550	-31.23	20241118	960	11.04	20240911	0.28	N	038060	500	240 억	2073023	N	N	N	N
29	20241226	130452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1093	9	2	0.83	23526872	21582	61.22	1093	1094	1077	1409	759	1084	1090.12	4.31	0	-2654	1109	1096	1073	1060	1037	1103	1067	241	325	500	780	1	1	48103069	526	13.17	0.51	12	0.04	83.00	2163.00	1550	20241118	-29.48	960	20240911	13.85	1550	-29.48	20241118	960	13.85	20240911	1550	-29.48	20241118	960	13.85	20240911	0.28	N	038060	500	240 억	2073023	N	N	N	N
30	20241226	120450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1087	3	2	0.28	6790059	6265	17.77	1093	1094	1077	1409	759	1084	1083.81	4.31	0	-2912	1109	1096	1073	1060	1037	1103	1067	241	325	500	780	1	1	48103069	523	13.10	0.50	12	0.01	83.00	2163.00	1550	20241118	-29.87	960	20240911	13.23	1550	-29.87	20241118	960	13.23	20240911	1550	-29.87	20241118	960	13.23	20240911	0.28	N	038060	500	240 억	2073023	N	N	N	N
31	20241226	110452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1087	3	2	0.28	2775551	2555	7.25	1093	1094	1077	1409	759	1084	1086.32	4.31	0	-1905	1109	1096	1073	1060	1037	1103	1067	241	325	500	780	1	1	48103069	523	13.10	0.50	12	0.01	83.00	2163.00	1550	20241118	-29.87	960	20240911	13.23	1550	-29.87	20241118	960	13.23	20240911	1550	-29.87	20241118	960	13.23	20240911	0.28	N	038060	500	240 억	2073023	N	N	N	N
32	20241226	100452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1087	3	2	0.28	1806716	1662	4.71	1093	1094	1078	1409	759	1084	1087.07	4.31	0	-1119	1109	1096	1073	1060	1037	1103	1067	241	325	500	780	1	1	48103069	523	13.10	0.50	12	0.00	83.00	2163.00	1550	20241118	-29.87	960	20240911	13.23	1550	-29.87	20241118	960	13.23	20240911	1550	-29.87	20241118	960	13.23	20240911	0.28	N	038060	500	240 억	2073023	N	N	N	N
33	20241226	090451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1093	9	2	0.83	453616	416	1.18	1093	1093	1085	1409	759	1084	1090.42	4.31	0	-203	1109	1096	1073	1060	1037	1103	1067	241	325	500	780	1	1	48103069	526	13.17	0.51	12	0.00	83.00	2163.00	1550	20241118	-29.48	960	20240911	13.85	1550	-29.48	20241118	960	13.85	20240911	1550	-29.48	20241118	960	13.85	20240911	0.28	N	038060	500	240 억	2073023	N	N	N	N
34	20241224	160451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1084	34	2	3.24	37649052	35256	68.84	1050	1086	1050	1365	735	1050	1067.88	4.32	0	-4264	1108	1078	1060	1030	1012	1094	1046	241	315	500	750	1	1	48103069	521	13.06	0.50	12	0.07	83.00	2163.00	1550	20241118	-30.06	960	20240911	12.92	1550	-30.06	20241118	960	12.92	20240911	1550	-30.06	20241118	960	12.92	20240911	0.28	N	038060	500	240 억	2076757	N	N	N	N
35	20241224	150450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1083	33	2	3.14	35895783	33638	65.68	1050	1086	1050	1365	735	1050	1067.12	4.32	0	-4055	1108	1078	1060	1030	1012	1094	1046	241	315	500	750	1	1	48103069	521	13.05	0.50	12	0.07	83.00	2163.00	1550	20241118	-30.13	960	20240911	12.81	1550	-30.13	20241118	960	12.81	20240911	1550	-30.13	20241118	960	12.81	20240911	0.28	N	038060	500	240 억	2076757	N	N	N	N
36	20241224	140449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1069	19	2	1.81	32982513	30920	60.37	1050	1086	1050	1365	735	1050	1066.70	4.32	0	-3266	1108	1078	1060	1030	1012	1094	1046	241	315	500	750	1	1	48103069	514	12.88	0.49	12	0.06	83.00	2163.00	1550	20241118	-31.03	960	20240911	11.35	1550	-31.03	20241118	960	11.35	20240911	1550	-31.03	20241118	960	11.35	20240911	0.28	N	038060	500	240 억	2076757	N	N	N	N
37	20241224	130450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1073	23	2	2.19	27311848	25569	49.93	1050	1086	1050	1365	735	1050	1068.16	4.32	0	-3008	1108	1078	1060	1030	1012	1094	1046	241	315	500	750	1	1	48103069	516	12.93	0.50	12	0.05	83.00	2163.00	1550	20241118	-30.77	960	20240911	11.77	1550	-30.77	20241118	960	11.77	20240911	1550	-30.77	20241118	960	11.77	20240911	0.28	N	038060	500	240 억	2076757	N	N	N	N
38	20241224	120449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1068	18	2	1.71	21616487	20236	39.51	1050	1086	1050	1365	735	1050	1068.22	4.32	0	-2986	1108	1078	1060	1030	1012	1094	1046	241	315	500	750	1	1	48103069	514	12.87	0.49	12	0.04	83.00	2163.00	1550	20241118	-31.10	960	20240911	11.25	1550	-31.10	20241118	960	11.25	20240911	1550	-31.10	20241118	960	11.25	20240911	0.28	N	038060	500	240 억	2076757	N	N	N	N
39	20241224	110450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1083	33	2	3.14	19513411	18269	35.67	1050	1086	1050	1365	735	1050	1068.12	4.32	0	-2755	1108	1078	1060	1030	1012	1094	1046	241	315	500	750	1	1	48103069	521	13.05	0.50	12	0.04	83.00	2163.00	1550	20241118	-30.13	960	20240911	12.81	1550	-30.13	20241118	960	12.81	20240911	1550	-30.13	20241118	960	12.81	20240911	0.28	N	038060	500	240 억	2076757	N	N	N	N
40	20241224	100451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1086	36	2	3.43	18682672	17494	34.16	1050	1086	1050	1365	735	1050	1067.95	4.32	0	-2700	1108	1078	1060	1030	1012	1094	1046	241	315	500	750	1	1	48103069	522	13.08	0.50	12	0.04	83.00	2163.00	1550	20241118	-29.94	960	20240911	13.12	1550	-29.94	20241118	960	13.12	20240911	1550	-29.94	20241118	960	13.12	20240911	0.28	N	038060	500	240 억	2076757	N	N	N	N
41	20241224	090452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1060	10	2	0.95	1045900	996	1.94	1050	1060	1050	1365	735	1050	1050.10	4.32	0	-10	1108	1078	1060	1030	1012	1094	1046	241	315	500	750	1	1	48103069	510	12.77	0.49	12	0.00	83.00	2163.00	1550	20241118	-31.61	960	20240911	10.42	1550	-31.61	20241118	960	10.42	20240911	1550	-31.61	20241118	960	10.42	20240911	0.28	N	038060	500	240 억	2076757	N	N	N	N
42	20241223	160447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1050	5	2	0.48	54886360	51214	187.35	1045	1090	1042	1358	732	1045	1071.71	4.32	0	706	1113	1078	1059	1024	1005	1069	1015	241	313	500	750	1	1	48103069	505	12.65	0.49	12	0.11	83.00	2163.00	1550	20241118	-32.26	960	20240911	9.38	1550	-32.26	20241118	960	9.38	20240911	1550	-32.26	20241118	960	9.38	20240911	0.28	N	038060	500	240 억	2076051	N	N	N	N
43	20241223	150450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1065	20	2	1.91	50502075	47043	172.09	1045	1090	1042	1358	732	1045	1073.53	4.32	0	706	1113	1078	1059	1024	1005	1069	1015	241	313	500	750	1	1	48103069	512	12.83	0.49	12	0.10	83.00	2163.00	1550	20241118	-31.29	960	20240911	10.94	1550	-31.29	20241118	960	10.94	20240911	1550	-31.29	20241118	960	10.94	20240911	0.28	N	038060	500	240 억	2076051	N	N	N	N
44	20241223	140445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1066	21	2	2.01	45424979	42262	154.60	1045	1090	1042	1358	732	1045	1074.84	4.32	0	-2059	1113	1078	1059	1024	1005	1069	1015	241	313	500	750	1	1	48103069	513	12.84	0.49	12	0.09	83.00	2163.00	1550	20241118	-31.23	960	20240911	11.04	1550	-31.23	20241118	960	11.04	20240911	1550	-31.23	20241118	960	11.04	20240911	0.28	N	038060	500	240 억	2076051	N	N	N	N
45	20241223	130447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1071	26	2	2.49	41124181	38198	139.74	1045	1090	1042	1358	732	1045	1076.61	4.32	0	-1990	1113	1078	1059	1024	1005	1069	1015	241	313	500	750	1	1	48103069	515	12.90	0.50	12	0.08	83.00	2163.00	1550	20241118	-30.90	960	20240911	11.56	1550	-30.90	20241118	960	11.56	20240911	1550	-30.90	20241118	960	11.56	20240911	0.28	N	038060	500	240 억	2076051	N	N	N	N
46	20241223	120448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1078	33	2	3.16	39053410	36277	132.71	1045	1090	1042	1358	732	1045	1076.53	4.32	0	-708	1113	1078	1059	1024	1005	1069	1015	241	313	500	750	1	1	48103069	519	12.99	0.50	12	0.08	83.00	2163.00	1550	20241118	-30.45	960	20240911	12.29	1550	-30.45	20241118	960	12.29	20240911	1550	-30.45	20241118	960	12.29	20240911	0.28	N	038060	500	240 억	2076051	N	N	N	N
47	20241223	110447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1075	30	2	2.87	32797388	30455	111.41	1045	1090	1042	1358	732	1045	1076.91	4.32	0	-918	1113	1078	1059	1024	1005	1069	1015	241	313	500	750	1	1	48103069	517	12.95	0.50	12	0.06	83.00	2163.00	1550	20241118	-30.65	960	20240911	11.98	1550	-30.65	20241118	960	11.98	20240911	1550	-30.65	20241118	960	11.98	20240911	0.28	N	038060	500	240 억	2076051	N	N	N	N
48	20241223	100444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1078	33	2	3.16	26107033	24244	88.69	1045	1090	1042	1358	732	1045	1076.85	4.32	0	-706	1113	1078	1059	1024	1005	1069	1015	241	313	500	750	1	1	48103069	519	12.99	0.50	12	0.05	83.00	2163.00	1550	20241118	-30.45	960	20240911	12.29	1550	-30.45	20241118	960	12.29	20240911	1550	-30.45	20241118	960	12.29	20240911	0.28	N	038060	500	240 억	2076051	N	N	N	N
49	20241223	090447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1090	45	2	4.31	1725269	1626	5.95	1045	1090	1042	1358	732	1045	1061.05	4.32	0	-205	1113	1078	1059	1024	1005	1069	1015	241	313	500	750	1	1	48103069	524	13.13	0.50	12	0.00	83.00	2163.00	1550	20241118	-29.68	960	20240911	13.54	1550	-29.68	20241118	960	13.54	20240911	1550	-29.68	20241118	960	13.54	20240911	0.28	N	038060	500	240 억	2076051	N	N	N	N
50	20241220	160444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1045	-40	5	-3.69	28883741	27315	108.65	1093	1094	1040	1410	760	1085	1057.47	4.33	0	-4692	1135	1109	1074	1048	1013	1123	1062	241	325	500	780	1	1	48103069	503	12.59	0.48	12	0.06	83.00	2163.00	1550	20241118	-32.58	960	20240911	8.85	1550	-32.58	20241118	960	8.85	20240911	1550	-32.58	20241118	960	8.85	20240911	0.28	N	038060	500	240 억	2080743	N	N	N	N
51	20241220	150446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1070	-15	5	-1.38	19301763	18183	72.33	1093	1094	1040	1410	760	1085	1061.53	4.33	0	-4687	1135	1109	1074	1048	1013	1123	1062	241	325	500	780	1	1	48103069	515	12.89	0.49	12	0.04	83.00	2163.00	1550	20241118	-30.97	960	20240911	11.46	1550	-30.97	20241118	960	11.46	20240911	1550	-30.97	20241118	960	11.46	20240911	0.28	N	038060	500	240 억	2080743	N	N	N	N
52	20241220	140445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1067	-18	5	-1.66	16063409	15156	60.29	1093	1094	1040	1410	760	1085	1059.87	4.33	0	-2154	1135	1109	1074	1048	1013	1123	1062	241	325	500	780	1	1	48103069	513	12.86	0.49	12	0.03	83.00	2163.00	1550	20241118	-31.16	960	20240911	11.15	1550	-31.16	20241118	960	11.15	20240911	1550	-31.16	20241118	960	11.15	20240911	0.28	N	038060	500	240 억	2080743	N	N	N	N
53	20241220	130444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1056	-29	5	-2.67	7774425	7363	29.29	1093	1094	1048	1410	760	1085	1055.88	4.33	0	-761	1135	1109	1074	1048	1013	1123	1062	241	325	500	780	1	1	48103069	508	12.72	0.49	12	0.02	83.00	2163.00	1550	20241118	-31.87	960	20240911	10.00	1550	-31.87	20241118	960	10.00	20240911	1550	-31.87	20241118	960	10.00	20240911	0.28	N	038060	500	240 억	2080743	N	N	N	N
54	20241220	120443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1070	-15	5	-1.38	2883119	2705	10.76	1093	1094	1049	1410	760	1085	1065.85	4.33	0	-692	1135	1109	1074	1048	1013	1123	1062	241	325	500	780	1	1	48103069	515	12.89	0.49	12	0.01	83.00	2163.00	1550	20241118	-30.97	960	20240911	11.46	1550	-30.97	20241118	960	11.46	20240911	1550	-30.97	20241118	960	11.46	20240911	0.28	N	038060	500	240 억	2080743	N	N	N	N
55	20241220	110444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1080	-5	5	-0.46	2015183	1888	7.51	1093	1094	1049	1410	760	1085	1067.36	4.33	0	-102	1135	1109	1074	1048	1013	1123	1062	241	325	500	780	1	1	48103069	520	13.01	0.50	12	0.00	83.00	2163.00	1550	20241118	-30.32	960	20240911	12.50	1550	-30.32	20241118	960	12.50	20240911	1550	-30.32	20241118	960	12.50	20240911	0.28	N	038060	500	240 억	2080743	N	N	N	N
56	20241220	100444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1084	-1	5	-0.09	92451	85	0.34	1093	1094	1056	1410	760	1085	1087.66	4.33	0	-10	1135	1109	1074	1048	1013	1123	1062	241	325	500	780	1	1	48103069	521	13.06	0.50	12	0.00	83.00	2163.00	1550	20241118	-30.06	960	20240911	12.92	1550	-30.06	20241118	960	12.92	20240911	1550	-30.06	20241118	960	12.92	20240911	0.28	N	038060	500	240 억	2080743	N	N	N	N
57	20241220	090445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1092	7	2	0.65	43639	40	0.16	1093	1094	1085	1410	760	1085	1090.97	4.33	0	-10	1135	1109	1074	1048	1013	1123	1062	241	325	500	780	1	1	48103069	525	13.16	0.50	12	0.00	83.00	2163.00	1550	20241118	-29.55	960	20240911	13.75	1550	-29.55	20241118	960	13.75	20240911	1550	-29.55	20241118	960	13.75	20240911	0.28	N	038060	500	240 억	2080743	N	N	N	N
58	20241219	160445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1085	31	2	2.94	27012552	25138	195.14	1053	1100	1039	1370	738	1054	1074.57	4.33	0	-2715	1087	1070	1060	1043	1033	1065	1038	241	316	500	750	1	1	48103069	522	13.07	0.50	12	0.05	83.00	2163.00	1550	20241118	-30.00	960	20240911	13.02	1550	-30.00	20241118	960	13.02	20240911	1550	-30.00	20241118	960	13.02	20240911	0.28	N	038060	500	240 억	2083458	N	N	N	N
59	20241219	150442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1081	27	2	2.56	26085150	24281	188.49	1053	1100	1039	1370	738	1054	1074.30	4.33	0	-2377	1087	1070	1060	1043	1033	1065	1038	241	316	500	750	1	1	48103069	520	13.02	0.50	12	0.05	83.00	2163.00	1550	20241118	-30.26	960	20240911	12.60	1550	-30.26	20241118	960	12.60	20240911	1550	-30.26	20241118	960	12.60	20240911	0.28	N	038060	500	240 억	2083458	N	N	N	N
60	20241219	140443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1090	36	2	3.42	24854827	23150	179.71	1053	1100	1039	1370	738	1054	1073.64	4.33	0	-1838	1087	1070	1060	1043	1033	1065	1038	241	316	500	750	1	1	48103069	524	13.13	0.50	12	0.05	83.00	2163.00	1550	20241118	-29.68	960	20240911	13.54	1550	-29.68	20241118	960	13.54	20240911	1550	-29.68	20241118	960	13.54	20240911	0.28	N	038060	500	240 억	2083458	N	N	N	N
61	20241219	130443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1076	22	2	2.09	19861243	18536	143.89	1053	1100	1039	1370	738	1054	1071.50	4.33	0	-656	1087	1070	1060	1043	1033	1065	1038	241	316	500	750	1	1	48103069	518	12.96	0.50	12	0.04	83.00	2163.00	1550	20241118	-30.58	960	20240911	12.08	1550	-30.58	20241118	960	12.08	20240911	1550	-30.58	20241118	960	12.08	20240911	0.28	N	038060	500	240 억	2083458	N	N	N	N
62	20241219	120444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1084	30	2	2.85	19358566	18067	140.25	1053	1100	1039	1370	738	1054	1071.49	4.33	0	-656	1087	1070	1060	1043	1033	1065	1038	241	316	500	750	1	1	48103069	521	13.06	0.50	12	0.04	83.00	2163.00	1550	20241118	-30.06	960	20240911	12.92	1550	-30.06	20241118	960	12.92	20240911	1550	-30.06	20241118	960	12.92	20240911	0.28	N	038060	500	240 억	2083458	N	N	N	N
63	20241219	110443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1076	22	2	2.09	16967909	15848	123.02	1053	1100	1039	1370	738	1054	1070.67	4.33	0	-612	1087	1070	1060	1043	1033	1065	1038	241	316	500	750	1	1	48103069	518	12.96	0.50	12	0.03	83.00	2163.00	1550	20241118	-30.58	960	20240911	12.08	1550	-30.58	20241118	960	12.08	20240911	1550	-30.58	20241118	960	12.08	20240911	0.28	N	038060	500	240 억	2083458	N	N	N	N
64	20241219	100436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1089	35	2	3.32	15766089	14724	114.30	1053	1100	1039	1370	738	1054	1070.77	4.33	0	-866	1087	1070	1060	1043	1033	1065	1038	241	316	500	750	1	1	48103069	524	13.12	0.50	12	0.03	83.00	2163.00	1550	20241118	-29.74	960	20240911	13.44	1550	-29.74	20241118	960	13.44	20240911	1550	-29.74	20241118	960	13.44	20240911	0.28	N	038060	500	240 억	2083458	N	N	N	N
65	20241219	090443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1054	0	3	0.00	1246215	1186	9.21	1053	1054	1049	1370	738	1054	1050.77	4.33	0	-3	1087	1070	1060	1043	1033	1065	1038	241	316	500	750	1	1	48103069	507	12.70	0.49	12	0.00	83.00	2163.00	1550	20241118	-32.00	960	20240911	9.79	1550	-32.00	20241118	960	9.79	20240911	1550	-32.00	20241118	960	9.79	20240911	0.28	N	038060	500	240 억	2083458	N	N	N	N
66	20241218	160441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1054	-23	5	-2.14	13745997	12882	38.78	1077	1077	1050	1400	754	1077	1067.07	4.34	0	-3108	1131	1104	1083	1056	1035	1093	1045	241	323	500	770	1	1	48103069	507	12.70	0.49	12	0.03	83.00	2163.00	1550	20241118	-32.00	960	20240911	9.79	1550	-32.00	20241118	960	9.79	20240911	1550	-32.00	20241118	960	9.79	20240911	0.28	N	038060	500	240 억	2086566	N	N	N	N
67	20241218	150443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1067	-10	5	-0.93	12454542	11657	35.09	1077	1077	1050	1400	754	1077	1068.42	4.34	0	-2080	1131	1104	1083	1056	1035	1093	1045	241	323	500	770	1	1	48103069	513	12.86	0.49	12	0.02	83.00	2163.00	1550	20241118	-31.16	960	20240911	11.15	1550	-31.16	20241118	960	11.15	20240911	1550	-31.16	20241118	960	11.15	20240911	0.28	N	038060	500	240 억	2086566	N	N	N	N
68	20241218	140442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1066	-11	5	-1.02	11532990	10792	32.49	1077	1077	1050	1400	754	1077	1068.66	4.34	0	-1686	1131	1104	1083	1056	1035	1093	1045	241	323	500	770	1	1	48103069	513	12.84	0.49	12	0.02	83.00	2163.00	1550	20241118	-31.23	960	20240911	11.04	1550	-31.23	20241118	960	11.04	20240911	1550	-31.23	20241118	960	11.04	20240911	0.28	N	038060	500	240 억	2086566	N	N	N	N
69	20241218	130442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1070	-7	5	-0.65	9695437	9062	27.28	1077	1077	1050	1400	754	1077	1069.90	4.34	0	-1536	1131	1104	1083	1056	1035	1093	1045	241	323	500	770	1	1	48103069	515	12.89	0.49	12	0.02	83.00	2163.00	1550	20241118	-30.97	960	20240911	11.46	1550	-30.97	20241118	960	11.46	20240911	1550	-30.97	20241118	960	11.46	20240911	0.28	N	038060	500	240 억	2086566	N	N	N	N
70	20241218	120443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1075	-2	5	-0.19	9687941	9055	27.26	1077	1077	1050	1400	754	1077	1069.90	4.34	0	-1536	1131	1104	1083	1056	1035	1093	1045	241	323	500	770	1	1	48103069	517	12.95	0.50	12	0.02	83.00	2163.00	1550	20241118	-30.65	960	20240911	11.98	1550	-30.65	20241118	960	11.98	20240911	1550	-30.65	20241118	960	11.98	20240911	0.28	N	038060	500	240 억	2086566	N	N	N	N
71	20241218	110443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1071	-6	5	-0.56	5372315	5025	15.13	1077	1077	1050	1400	754	1077	1069.12	4.34	0	-1415	1131	1104	1083	1056	1035	1093	1045	241	323	500	770	1	1	48103069	515	12.90	0.50	12	0.01	83.00	2163.00	1550	20241118	-30.90	960	20240911	11.56	1550	-30.90	20241118	960	11.56	20240911	1550	-30.90	20241118	960	11.56	20240911	0.28	N	038060	500	240 억	2086566	N	N	N	N
72	20241218	100442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1076	-1	5	-0.09	1698544	1582	4.76	1077	1077	1068	1400	754	1077	1073.67	4.34	0	-381	1131	1104	1083	1056	1035	1093	1045	241	323	500	770	1	1	48103069	518	12.96	0.50	12	0.00	83.00	2163.00	1550	20241118	-30.58	960	20240911	12.08	1550	-30.58	20241118	960	12.08	20240911	1550	-30.58	20241118	960	12.08	20240911	0.28	N	038060	500	240 억	2086566	N	N	N	N
73	20241218	090444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1077	0	3	0.00	129240	120	0.36	1077	1077	1077	1400	754	1077	1077.00	4.34	0	0	1131	1104	1083	1056	1035	1093	1045	241	323	500	770	1	1	48103069	518	12.98	0.50	12	0.00	83.00	2163.00	1550	20241118	-30.52	960	20240911	12.19	1550	-30.52	20241118	960	12.19	20240911	1550	-30.52	20241118	960	12.19	20240911	0.28	N	038060	500	240 억	2086566	N	N	N	N
74	20241217	160440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1077	-27	5	-2.45	36131627	33215	6.21	1101	1110	1062	1435	773	1104	1087.81	4.36	0	-10216	1150	1127	1092	1069	1034	1138	1080	241	331	500	790	1	1	48103069	518	12.98	0.50	12	0.07	83.00	2163.00	1550	20241118	-30.52	960	20240911	12.19	1550	-30.52	20241118	960	12.19	20240911	1550	-30.52	20241118	960	12.19	20240911	0.28	N	038060	500	240 억	2096342	N	N	N	N
75	20241217	150441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1087	-17	5	-1.54	34129484	31356	5.87	1101	1110	1062	1435	773	1104	1088.45	4.36	0	-9840	1150	1127	1092	1069	1034	1138	1080	241	331	500	790	1	1	48103069	523	13.10	0.50	12	0.07	83.00	2163.00	1550	20241118	-29.87	960	20240911	13.23	1550	-29.87	20241118	960	13.23	20240911	1550	-29.87	20241118	960	13.23	20240911	0.28	N	038060	500	240 억	2096342	N	N	N	N
76	20241217	140444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1073	-31	5	-2.81	29299198	26878	5.03	1101	1110	1062	1435	773	1104	1090.08	4.36	0	-8543	1150	1127	1092	1069	1034	1138	1080	241	331	500	790	1	1	48103069	516	12.93	0.50	12	0.06	83.00	2163.00	1550	20241118	-30.77	960	20240911	11.77	1550	-30.77	20241118	960	11.77	20240911	1550	-30.77	20241118	960	11.77	20240911	0.28	N	038060	500	240 억	2096342	N	N	N	N
77	20241217	130431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1104	0	3	0.00	17083344	15484	2.90	1101	1110	1078	1435	773	1104	1103.29	4.36	0	-8310	1150	1127	1092	1069	1034	1138	1080	241	331	500	790	1	1	48103069	531	13.30	0.51	12	0.03	83.00	2163.00	1550	20241118	-28.77	960	20240911	15.00	1550	-28.77	20241118	960	15.00	20240911	1550	-28.77	20241118	960	15.00	20240911	0.28	N	038060	500	240 억	2096342	N	N	N	N
78	20241217	120439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1098	-6	5	-0.54	17005312	15413	2.88	1101	1110	1078	1435	773	1104	1103.31	4.36	0	-8309	1150	1127	1092	1069	1034	1138	1080	241	331	500	790	1	1	48103069	528	13.23	0.51	12	0.03	83.00	2163.00	1550	20241118	-29.16	960	20240911	14.38	1550	-29.16	20241118	960	14.38	20240911	1550	-29.16	20241118	960	14.38	20240911	0.28	N	038060	500	240 억	2096342	N	N	N	N
79	20241217	110441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1107	3	2	0.27	17004214	15412	2.88	1101	1110	1078	1435	773	1104	1103.31	4.36	0	-8309	1150	1127	1092	1069	1034	1138	1080	241	331	500	790	1	1	48103069	533	13.34	0.51	12	0.03	83.00	2163.00	1550	20241118	-28.58	960	20240911	15.31	1550	-28.58	20241118	960	15.31	20240911	1550	-28.58	20241118	960	15.31	20240911	0.28	N	038060	500	240 억	2096342	N	N	N	N
80	20241217	100433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1108	4	2	0.36	15648834	14177	2.65	1101	1110	1078	1435	773	1104	1103.82	4.36	0	-7993	1150	1127	1092	1069	1034	1138	1080	241	331	500	790	1	1	48103069	533	13.35	0.51	12	0.03	83.00	2163.00	1550	20241118	-28.52	960	20240911	15.42	1550	-28.52	20241118	960	15.42	20240911	1550	-28.52	20241118	960	15.42	20240911	0.28	N	038060	500	240 억	2096342	N	N	N	N
81	20241217	090441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1094	-10	5	-0.91	729513	665	0.12	1101	1101	1094	1435	773	1104	1097.01	4.36	0	-64	1150	1127	1092	1069	1034	1138	1080	241	331	500	790	1	1	48103069	526	13.18	0.51	12	0.00	83.00	2163.00	1550	20241118	-29.42	960	20240911	13.96	1550	-29.42	20241118	960	13.96	20240911	1550	-29.42	20241118	960	13.96	20240911	0.28	N	038060	500	240 억	2096342	N	N	N	N
82	20241216	160436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1104	45	2	4.25	584113921	534013	456.73	1065	1115	1057	1376	742	1059	1093.78	4.35	0	4224	1095	1076	1063	1044	1031	1086	1054	241	317	500	760	1	1	48103069	531	13.30	0.51	12	1.11	83.00	2163.00	1550	20241118	-28.77	960	20240911	15.00	1550	-28.77	20241118	960	15.00	20240911	1550	-28.77	20241118	960	15.00	20240911	0.27	N	038060	500	240 억	2092558	N	N	N	N
83	20241216	150441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1094	35	2	3.31	565188760	516925	442.11	1065	1115	1057	1376	742	1059	1093.37	4.35	0	7373	1095	1076	1063	1044	1031	1086	1054	241	317	500	760	1	1	48103069	526	13.18	0.51	12	1.07	83.00	2163.00	1550	20241118	-29.42	960	20240911	13.96	1550	-29.42	20241118	960	13.96	20240911	1550	-29.42	20241118	960	13.96	20240911	0.27	N	038060	500	240 억	2092558	N	N	N	N
84	20241216	140440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1100	41	2	3.87	559708190	511910	437.83	1065	1115	1057	1376	742	1059	1093.37	4.35	0	7378	1095	1076	1063	1044	1031	1086	1054	241	317	500	760	1	1	48103069	529	13.25	0.51	12	1.06	83.00	2163.00	1550	20241118	-29.03	960	20240911	14.58	1550	-29.03	20241118	960	14.58	20240911	1550	-29.03	20241118	960	14.58	20240911	0.27	N	038060	500	240 억	2092558	N	N	N	N
85	20241216	130441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1101	42	2	3.97	371738360	341134	291.76	1065	1101	1057	1376	742	1059	1089.71	4.35	0	670	1095	1076	1063	1044	1031	1086	1054	241	317	500	760	1	1	48103069	530	13.27	0.51	12	0.71	83.00	2163.00	1550	20241118	-28.97	960	20240911	14.69	1550	-28.97	20241118	960	14.69	20240911	1550	-28.97	20241118	960	14.69	20240911	0.27	N	038060	500	240 억	2092558	N	N	N	N
86	20241216	120441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1096	37	2	3.49	48992319	45558	38.96	1065	1098	1057	1376	742	1059	1075.38	4.35	0	-11758	1095	1076	1063	1044	1031	1086	1054	241	317	500	760	1	1	48103069	527	13.20	0.51	12	0.09	83.00	2163.00	1550	20241118	-29.29	960	20240911	14.17	1550	-29.29	20241118	960	14.17	20240911	1550	-29.29	20241118	960	14.17	20240911	0.27	N	038060	500	240 억	2092558	N	N	N	N
87	20241216	110440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1073	14	2	1.32	16347059	15241	13.04	1065	1084	1057	1376	742	1059	1072.57	4.35	0	-10858	1095	1076	1063	1044	1031	1086	1054	241	317	500	760	1	1	48103069	516	12.93	0.50	12	0.03	83.00	2163.00	1550	20241118	-30.77	960	20240911	11.77	1550	-30.77	20241118	960	11.77	20240911	1550	-30.77	20241118	960	11.77	20240911	0.27	N	038060	500	240 억	2092558	N	N	N	N
88	20241216	100441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1076	17	2	1.61	3444760	3234	2.77	1065	1084	1058	1376	742	1059	1065.17	4.35	0	-1400	1095	1076	1063	1044	1031	1086	1054	241	317	500	760	1	1	48103069	518	12.96	0.50	12	0.01	83.00	2163.00	1550	20241118	-30.58	960	20240911	12.08	1550	-30.58	20241118	960	12.08	20240911	1550	-30.58	20241118	960	12.08	20240911	0.27	N	038060	500	240 억	2092558	N	N	N	N
89	20241216	090441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1065	6	2	0.57	840222	793	0.68	1065	1065	1058	1376	742	1059	1059.55	4.35	0	-737	1095	1076	1063	1044	1031	1086	1054	241	317	500	760	1	1	48103069	512	12.83	0.49	12	0.00	83.00	2163.00	1550	20241118	-31.29	960	20240911	10.94	1550	-31.29	20241118	960	10.94	20240911	1550	-31.29	20241118	960	10.94	20240911	0.27	N	038060	500	240 억	2092558	N	N	N	N
90	20241213	160434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1059	-13	5	-1.21	125441713	116912	194.84	1058	1082	1050	1393	751	1072	1072.96	4.35	0	1490	1106	1088	1055	1037	1004	1098	1047	241	321	500	770	1	1	48103069	509	12.76	0.49	12	0.24	83.00	2163.00	1550	20241118	-31.68	960	20240911	10.31	1550	-31.68	20241118	960	10.31	20240911	1550	-31.68	20241118	960	10.31	20240911	0.27	N	038060	500	240 억	2091068	N	N	N	N
91	20241213	150439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1075	3	2	0.28	121812055	113490	189.13	1058	1082	1050	1393	751	1072	1073.33	4.35	0	4274	1106	1088	1055	1037	1004	1098	1047	241	321	500	770	1	1	48103069	517	12.95	0.50	12	0.24	83.00	2163.00	1550	20241118	-30.65	960	20240911	11.98	1550	-30.65	20241118	960	11.98	20240911	1550	-30.65	20241118	960	11.98	20240911	0.27	N	038060	500	240 억	2091068	N	N	N	N
92	20241213	140440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1080	8	2	0.75	39089923	36371	60.61	1058	1082	1050	1393	751	1072	1074.76	4.35	0	-822	1106	1088	1055	1037	1004	1098	1047	241	321	500	770	1	1	48103069	520	13.01	0.50	12	0.08	83.00	2163.00	1550	20241118	-30.32	960	20240911	12.50	1550	-30.32	20241118	960	12.50	20240911	1550	-30.32	20241118	960	12.50	20240911	0.27	N	038060	500	240 억	2091068	N	N	N	N
93	20241213	130441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1078	6	2	0.56	35155997	32712	54.52	1058	1082	1050	1393	751	1072	1074.71	4.35	0	279	1106	1088	1055	1037	1004	1098	1047	241	321	500	770	1	1	48103069	519	12.99	0.50	12	0.07	83.00	2163.00	1550	20241118	-30.45	960	20240911	12.29	1550	-30.45	20241118	960	12.29	20240911	1550	-30.45	20241118	960	12.29	20240911	0.27	N	038060	500	240 억	2091068	N	N	N	N
94	20241213	120440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1080	8	2	0.75	28439186	26454	44.09	1058	1082	1050	1393	751	1072	1075.04	4.35	0	-709	1106	1088	1055	1037	1004	1098	1047	241	321	500	770	1	1	48103069	520	13.01	0.50	12	0.05	83.00	2163.00	1550	20241118	-30.32	960	20240911	12.50	1550	-30.32	20241118	960	12.50	20240911	1550	-30.32	20241118	960	12.50	20240911	0.27	N	038060	500	240 억	2091068	N	N	N	N
95	20241213	110439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1078	6	2	0.56	21663948	20164	33.60	1058	1082	1050	1393	751	1072	1074.39	4.35	0	-359	1106	1088	1055	1037	1004	1098	1047	241	321	500	770	1	1	48103069	519	12.99	0.50	12	0.04	83.00	2163.00	1550	20241118	-30.45	960	20240911	12.29	1550	-30.45	20241118	960	12.29	20240911	1550	-30.45	20241118	960	12.29	20240911	0.27	N	038060	500	240 억	2091068	N	N	N	N
96	20241213	100439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1080	8	2	0.75	12319382	11489	19.15	1058	1081	1050	1393	751	1072	1072.28	4.35	0	-944	1106	1088	1055	1037	1004	1098	1047	241	321	500	770	1	1	48103069	520	13.01	0.50	12	0.02	83.00	2163.00	1550	20241118	-30.32	960	20240911	12.50	1550	-30.32	20241118	960	12.50	20240911	1550	-30.32	20241118	960	12.50	20240911	0.27	N	038060	500	240 억	2091068	N	N	N	N
97	20241213	090440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1057	-15	5	-1.40	1079549	1019	1.70	1058	1067	1057	1393	751	1072	1059.42	4.35	0	135	1106	1088	1055	1037	1004	1098	1047	241	321	500	770	1	1	48103069	508	12.73	0.49	12	0.00	83.00	2163.00	1550	20241118	-31.81	960	20240911	10.10	1550	-31.81	20241118	960	10.10	20240911	1550	-31.81	20241118	960	10.10	20240911	0.27	N	038060	500	240 억	2091068	N	N	N	N
98	20241212	160445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1072	52	2	5.10	58546641	55507	46.54	1029	1073	1022	1326	714	1020	1054.60	4.35	0	-1157	1097	1058	1035	996	973	1047	985	241	306	500	730	1	1	48103069	516	12.92	0.50	12	0.12	83.00	2163.00	1550	20241118	-30.84	960	20240911	11.67	1550	-30.84	20241118	960	11.67	20240911	1550	-30.84	20241118	960	11.67	20240911	0.27	N	038060	500	240 억	2092225	N	N	N	N
99	20241212	150438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1056	36	2	3.53	56347186	53454	44.82	1029	1073	1022	1326	714	1020	1054.12	4.35	0	-1023	1097	1058	1035	996	973	1047	985	241	306	500	730	1	1	48103069	508	12.72	0.49	12	0.11	83.00	2163.00	1550	20241118	-31.87	960	20240911	10.00	1550	-31.87	20241118	960	10.00	20240911	1550	-31.87	20241118	960	10.00	20240911	0.27	N	038060	500	240 억	2092225	N	N	N	N
100	20241212	140437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1065	45	2	4.41	47236939	44906	37.65	1029	1073	1022	1326	714	1020	1051.91	4.35	0	-1334	1097	1058	1035	996	973	1047	985	241	306	500	730	1	1	48103069	512	12.83	0.49	12	0.09	83.00	2163.00	1550	20241118	-31.29	960	20240911	10.94	1550	-31.29	20241118	960	10.94	20240911	1550	-31.29	20241118	960	10.94	20240911	0.27	N	038060	500	240 억	2092225	N	N	N	N
101	20241212	130436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1064	44	2	4.31	47055904	44736	37.51	1029	1073	1022	1326	714	1020	1051.86	4.35	0	-1329	1097	1058	1035	996	973	1047	985	241	306	500	730	1	1	48103069	512	12.82	0.49	12	0.09	83.00	2163.00	1550	20241118	-31.35	960	20240911	10.83	1550	-31.35	20241118	960	10.83	20240911	1550	-31.35	20241118	960	10.83	20240911	0.27	N	038060	500	240 억	2092225	N	N	N	N
102	20241212	120433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1071	51	2	5.00	46232595	43954	36.85	1029	1073	1022	1326	714	1020	1051.84	4.35	0	-1525	1097	1058	1035	996	973	1047	985	241	306	500	730	1	1	48103069	515	12.90	0.50	12	0.09	83.00	2163.00	1550	20241118	-30.90	960	20240911	11.56	1550	-30.90	20241118	960	11.56	20240911	1550	-30.90	20241118	960	11.56	20240911	0.27	N	038060	500	240 억	2092225	N	N	N	N
103	20241212	110435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1048	28	2	2.75	36850760	35152	29.47	1029	1073	1022	1326	714	1020	1048.33	4.35	0	-1243	1097	1058	1035	996	973	1047	985	241	306	500	730	1	1	48103069	504	12.63	0.48	12	0.07	83.00	2163.00	1550	20241118	-32.39	960	20240911	9.17	1550	-32.39	20241118	960	9.17	20240911	1550	-32.39	20241118	960	9.17	20240911	0.27	N	038060	500	240 억	2092225	N	N	N	N
104	20241212	100433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1060	40	2	3.92	23712636	22721	19.05	1029	1073	1022	1326	714	1020	1043.64	4.35	0	-63	1097	1058	1035	996	973	1047	985	241	306	500	730	1	1	48103069	510	12.77	0.49	12	0.05	83.00	2163.00	1550	20241118	-31.61	960	20240911	10.42	1550	-31.61	20241118	960	10.42	20240911	1550	-31.61	20241118	960	10.42	20240911	0.27	N	038060	500	240 억	2092225	N	N	N	N
105	20241212	090437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1027	7	2	0.69	227403	221	0.19	1029	1029	1027	1326	714	1020	1028.97	4.35	0	-33	1097	1058	1035	996	973	1047	985	241	306	500	730	1	1	48103069	494	12.37	0.47	12	0.00	83.00	2163.00	1550	20241118	-33.74	960	20240911	6.98	1550	-33.74	20241118	960	6.98	20240911	1550	-33.74	20241118	960	6.98	20240911	0.27	N	038060	500	240 억	2092225	N	N	N	N
106	20241211	160433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1020	-12	5	-1.16	123321057	119265	115.95	1032	1074	1012	1341	723	1032	1034.01	4.38	0	-12293	1099	1065	1030	996	961	1082	1013	241	309	500	740	1	1	48103069	491	12.29	0.47	12	0.25	83.00	2163.00	1550	20241118	-34.19	960	20240911	6.25	1550	-34.19	20241118	960	6.25	20240911	1550	-34.19	20241118	960	6.25	20240911	0.28	N	038060	500	240 억	2104518	N	N	N	N
107	20241211	150336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1064	32	2	3.10	100277731	97079	94.38	1032	1074	1012	1341	723	1032	1032.95	4.38	0	-11821	1099	1065	1030	996	961	1082	1013	241	309	500	740	1	1	48103069	512	12.82	0.49	12	0.20	83.00	2163.00	1550	20241118	-31.35	960	20240911	10.83	1550	-31.35	20241118	960	10.83	20240911	1550	-31.35	20241118	960	10.83	20240911	0.28	N	038060	500	240 억	2104518	N	N	N	N
108	20241211	140436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1037	5	2	0.48	57236902	56004	54.45	1032	1038	1012	1341	723	1032	1022.00	4.38	0	-11356	1099	1065	1030	996	961	1082	1013	241	309	500	740	1	1	48103069	499	12.49	0.48	12	0.12	83.00	2163.00	1550	20241118	-33.10	960	20240911	8.02	1550	-33.10	20241118	960	8.02	20240911	1550	-33.10	20241118	960	8.02	20240911	0.28	N	038060	500	240 억	2104518	N	N	N	N
109	20241211	130438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1037	5	2	0.48	56827828	55608	54.06	1032	1038	1012	1341	723	1032	1021.92	4.38	0	-11310	1099	1065	1030	996	961	1082	1013	241	309	500	740	1	1	48103069	499	12.49	0.48	12	0.12	83.00	2163.00	1550	20241118	-33.10	960	20240911	8.02	1550	-33.10	20241118	960	8.02	20240911	1550	-33.10	20241118	960	8.02	20240911	0.28	N	038060	500	240 억	2104518	N	N	N	N
110	20241211	120439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1026	-6	5	-0.58	51293996	50208	48.81	1032	1032	1012	1341	723	1032	1021.61	4.38	0	-12251	1099	1065	1030	996	961	1082	1013	241	309	500	740	1	1	48103069	494	12.36	0.47	12	0.10	83.00	2163.00	1550	20241118	-33.81	960	20240911	6.88	1550	-33.81	20241118	960	6.88	20240911	1550	-33.81	20241118	960	6.88	20240911	0.28	N	038060	500	240 억	2104518	N	N	N	N
111	20241211	110436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1020	-12	5	-1.16	50629147	49558	48.18	1032	1032	1012	1341	723	1032	1021.59	4.38	0	-12625	1099	1065	1030	996	961	1082	1013	241	309	500	740	1	1	48103069	491	12.29	0.47	12	0.10	83.00	2163.00	1550	20241118	-34.19	960	20240911	6.25	1550	-34.19	20241118	960	6.25	20240911	1550	-34.19	20241118	960	6.25	20240911	0.28	N	038060	500	240 억	2104518	N	N	N	N
112	20241211	100437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1025	-7	5	-0.68	42097272	41224	40.08	1032	1032	1012	1341	723	1032	1021.16	4.38	0	-13061	1099	1065	1030	996	961	1082	1013	241	309	500	740	1	1	48103069	493	12.35	0.47	12	0.09	83.00	2163.00	1550	20241118	-33.87	960	20240911	6.77	1550	-33.87	20241118	960	6.77	20240911	1550	-33.87	20241118	960	6.77	20240911	0.28	N	038060	500	240 억	2104518	N	N	N	N
113	20241211	090439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1032	0	3	0.00	150652	146	0.14	1032	1032	1031	1341	723	1032	1031.60	4.38	0	-20	1099	1065	1030	996	961	1082	1013	241	309	500	740	1	1	48103069	496	12.43	0.48	12	0.00	83.00	2163.00	1550	20241118	-33.42	960	20240911	7.50	1550	-33.42	20241118	960	7.50	20240911	1550	-33.42	20241118	960	7.50	20240911	0.28	N	038060	500	240 억	2104518	N	N	N	N
114	20241210	160434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1032	41	2	4.14	106748025	102858	111.13	996	1064	995	1288	694	991	1037.82	4.40	0	-11543	1062	1026	993	957	924	1010	941	241	297	500	710	1	1	48103069	496	12.43	0.48	12	0.21	83.00	2163.00	1550	20241118	-33.42	960	20240911	7.50	1550	-33.42	20241118	960	7.50	20240911	1550	-33.42	20241118	960	7.50	20240911	0.28	N	038060	500	240 억	2116061	N	N	N	N
115	20241210	150435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1026	35	2	3.53	102204018	98453	106.37	996	1064	995	1288	694	991	1038.10	4.40	0	-10431	1062	1026	993	957	924	1010	941	241	297	500	710	1	1	48103069	494	12.36	0.47	12	0.20	83.00	2163.00	1550	20241118	-33.81	960	20240911	6.88	1550	-33.81	20241118	960	6.88	20240911	1550	-33.81	20241118	960	6.88	20240911	0.28	N	038060	500	240 억	2116061	N	N	N	N
116	20241210	140434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1050	59	2	5.95	74889936	71743	77.52	996	1064	995	1288	694	991	1043.86	4.40	0	-15623	1062	1026	993	957	924	1010	941	241	297	500	710	1	1	48103069	505	12.65	0.49	12	0.15	83.00	2163.00	1550	20241118	-32.26	960	20240911	9.38	1550	-32.26	20241118	960	9.38	20240911	1550	-32.26	20241118	960	9.38	20240911	0.28	N	038060	500	240 억	2116061	N	N	N	N
117	20241210	130433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1037	46	2	4.64	48749945	46493	50.23	996	1064	995	1288	694	991	1048.54	4.40	0	-15189	1062	1026	993	957	924	1010	941	241	297	500	710	1	1	48103069	499	12.49	0.48	12	0.10	83.00	2163.00	1550	20241118	-33.10	960	20240911	8.02	1550	-33.10	20241118	960	8.02	20240911	1550	-33.10	20241118	960	8.02	20240911	0.28	N	038060	500	240 억	2116061	N	N	N	N
118	20241210	120434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1063	72	2	7.27	45125466	42988	46.45	996	1064	995	1288	694	991	1049.72	4.40	0	-14324	1062	1026	993	957	924	1010	941	241	297	500	710	1	1	48103069	511	12.81	0.49	12	0.09	83.00	2163.00	1550	20241118	-31.42	960	20240911	10.73	1550	-31.42	20241118	960	10.73	20240911	1550	-31.42	20241118	960	10.73	20240911	0.28	N	038060	500	240 억	2116061	N	N	N	N
119	20241210	110433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1043	52	2	5.25	26179281	25008	27.02	996	1059	995	1288	694	991	1046.84	4.40	0	-9336	1062	1026	993	957	924	1010	941	241	297	500	710	1	1	48103069	502	12.57	0.48	12	0.05	83.00	2163.00	1550	20241118	-32.71	960	20240911	8.65	1550	-32.71	20241118	960	8.65	20240911	1550	-32.71	20241118	960	8.65	20240911	0.28	N	038060	500	240 억	2116061	N	N	N	N
120	20241210	100434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1059	68	2	6.86	25645303	24500	26.47	996	1059	995	1288	694	991	1046.75	4.40	0	-9134	1062	1026	993	957	924	1010	941	241	297	500	710	1	1	48103069	509	12.76	0.49	12	0.05	83.00	2163.00	1550	20241118	-31.68	960	20240911	10.31	1550	-31.68	20241118	960	10.31	20240911	1550	-31.68	20241118	960	10.31	20240911	0.28	N	038060	500	240 억	2116061	N	N	N	N
121	20241210	090436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	999	8	2	0.81	226382	227	0.25	996	999	995	1288	694	991	997.28	4.40	0	-8	1062	1026	993	957	924	1010	941	241	297	500	710	1	1	48103069	481	12.04	0.46	12	0.00	83.00	2163.00	1550	20241118	-35.55	960	20240911	4.06	1550	-35.55	20241118	960	4.06	20240911	1550	-35.55	20241118	960	4.06	20240911	0.28	N	038060	500	240 억	2116061	N	N	N	N
122	20241209	160432	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	991	-29	5	-2.84	92478629	92056	83.47	1020	1029	960	1326	714	1020	1004.59	4.44	0	-21863	1121	1070	1031	980	941	1096	1006	241	306	500	730	1	1	48103069	477	11.94	0.46	12	0.19	83.00	2163.00	1550	20241118	-36.06	960	20241209	3.23	1550	-36.06	20241118	960	3.23	20241209	1550	-36.06	20241118	960	3.23	20241209	0.28	N	038060	500	240 억	2137860	N	N	N	N
123	20241209	150435	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1003	-17	5	-1.67	86422750	85997	77.97	1020	1029	960	1326	714	1020	1004.95	4.44	0	-20414	1121	1070	1031	980	941	1096	1006	241	306	500	730	1	1	48103069	482	12.08	0.46	12	0.18	83.00	2163.00	1550	20241118	-35.29	960	20241209	4.48	1550	-35.29	20241118	960	4.48	20241209	1550	-35.29	20241118	960	4.48	20241209	0.28	N	038060	500	240 억	2137860	N	N	N	N
124	20241209	140434	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1000	-20	5	-1.96	62606546	62172	56.37	1020	1029	960	1326	714	1020	1006.99	4.44	0	-14115	1121	1070	1031	980	941	1096	1006	241	306	500	730	1	1	48103069	481	12.05	0.46	12	0.13	83.00	2163.00	1550	20241118	-35.48	960	20241209	4.17	1550	-35.48	20241118	960	4.17	20241209	1550	-35.48	20241118	960	4.17	20241209	0.28	N	038060	500	240 억	2137860	N	N	N	N
125	20241209	130435	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1011	-9	5	-0.88	54155261	53737	48.72	1020	1029	960	1326	714	1020	1007.78	4.44	0	-13067	1121	1070	1031	980	941	1096	1006	241	306	500	730	1	1	48103069	486	12.18	0.47	12	0.11	83.00	2163.00	1550	20241118	-34.77	960	20241209	5.31	1550	-34.77	20241118	960	5.31	20241209	1550	-34.77	20241118	960	5.31	20241209	0.28	N	038060	500	240 억	2137860	N	N	N	N
126	20241209	120433	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1000	-20	5	-1.96	50821155	50419	45.71	1020	1029	960	1326	714	1020	1007.97	4.44	0	-11434	1121	1070	1031	980	941	1096	1006	241	306	500	730	1	1	48103069	481	12.05	0.46	12	0.10	83.00	2163.00	1550	20241118	-35.48	960	20241209	4.17	1550	-35.48	20241118	960	4.17	20241209	1550	-35.48	20241118	960	4.17	20241209	0.28	N	038060	500	240 억	2137860	N	N	N	N
127	20241209	110434	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1002	-18	5	-1.76	43218889	42831	38.83	1020	1029	960	1326	714	1020	1009.05	4.44	0	-9236	1121	1070	1031	980	941	1096	1006	241	306	500	730	1	1	48103069	482	12.07	0.46	12	0.09	83.00	2163.00	1550	20241118	-35.35	960	20241209	4.38	1550	-35.35	20241118	960	4.38	20241209	1550	-35.35	20241118	960	4.38	20241209	0.28	N	038060	500	240 억	2137860	N	N	N	N
128	20241209	100433	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1010	-10	5	-0.98	19329324	19348	17.54	1020	1029	960	1326	714	1020	999.01	4.44	0	-4865	1121	1070	1031	980	941	1096	1006	241	306	500	730	1	1	48103069	486	12.17	0.47	12	0.04	83.00	2163.00	1550	20241118	-34.84	960	20241209	5.21	1550	-34.84	20241118	960	5.21	20241209	1550	-34.84	20241118	960	5.21	20241209	0.28	N	038060	500	240 억	2137860	N	N	N	N
129	20241209	090431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1019	-1	5	-0.10	2642006	2590	2.35	1020	1029	1019	1326	714	1020	1020.08	4.44	0	-2487	1121	1070	1031	980	941	1096	1006	241	306	500	730	1	1	48103069	490	12.28	0.47	12	0.01	83.00	2163.00	1550	20241118	-34.26	960	20240911	6.15	1550	-34.26	20241118	960	6.15	20240911	1550	-34.26	20241118	960	6.15	20240911	0.28	N	038060	500	240 억	2137860	N	N	N	N
130	20241206	160430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1020	11	2	1.09	112800414	110291	149.58	1009	1082	992	1311	707	1009	1022.75	4.51	0	-32972	1113	1060	1010	957	907	1036	933	241	302	500	720	1	1	48103069	491	12.29	0.47	12	0.23	83.00	2163.00	1550	20241118	-34.19	960	20240911	6.25	1550	-34.19	20241118	960	6.25	20240911	1550	-34.19	20241118	960	6.25	20240911	0.28	N	038060	500	240 억	2170832	N	N	N	N
131	20241206	150431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1045	36	2	3.57	110281483	107823	146.23	1009	1082	992	1311	707	1009	1022.80	4.51	0	-32961	1113	1060	1010	957	907	1036	933	241	302	500	720	1	1	48103069	503	12.59	0.48	12	0.22	83.00	2163.00	1550	20241118	-32.58	960	20240911	8.85	1550	-32.58	20241118	960	8.85	20240911	1550	-32.58	20241118	960	8.85	20240911	0.28	N	038060	500	240 억	2170832	N	N	N	N
132	20241206	140430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1044	35	2	3.47	106503830	104205	141.32	1009	1082	992	1311	707	1009	1022.06	4.51	0	-31623	1113	1060	1010	957	907	1036	933	241	302	500	720	1	1	48103069	502	12.58	0.48	12	0.22	83.00	2163.00	1550	20241118	-32.65	960	20240911	8.75	1550	-32.65	20241118	960	8.75	20240911	1550	-32.65	20241118	960	8.75	20240911	0.28	N	038060	500	240 억	2170832	N	N	N	N
133	20241206	130431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1063	54	2	5.35	99110629	97094	131.68	1009	1082	992	1311	707	1009	1020.77	4.51	0	-31512	1113	1060	1010	957	907	1036	933	241	302	500	720	1	1	48103069	511	12.81	0.49	12	0.20	83.00	2163.00	1550	20241118	-31.42	960	20240911	10.73	1550	-31.42	20241118	960	10.73	20240911	1550	-31.42	20241118	960	10.73	20240911	0.28	N	038060	500	240 억	2170832	N	N	N	N
134	20241206	120428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1044	35	2	3.47	85914295	84623	114.76	1009	1045	992	1311	707	1009	1015.26	4.51	0	-26142	1113	1060	1010	957	907	1036	933	241	302	500	720	1	1	48103069	502	12.58	0.48	12	0.18	83.00	2163.00	1550	20241118	-32.65	960	20240911	8.75	1550	-32.65	20241118	960	8.75	20240911	1550	-32.65	20241118	960	8.75	20240911	0.28	N	038060	500	240 억	2170832	N	N	N	N
135	20241206	110431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1023	14	2	1.39	67876673	67136	91.05	1009	1023	992	1311	707	1009	1011.03	4.51	0	-22217	1113	1060	1010	957	907	1036	933	241	302	500	720	1	1	48103069	492	12.33	0.47	12	0.14	83.00	2163.00	1550	20241118	-34.00	960	20240911	6.56	1550	-34.00	20241118	960	6.56	20240911	1550	-34.00	20241118	960	6.56	20240911	0.28	N	038060	500	240 억	2170832	N	N	N	N
136	20241206	100427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1018	9	2	0.89	29381036	28899	39.19	1009	1023	1003	1311	707	1009	1016.68	4.51	0	-9282	1113	1060	1010	957	907	1036	933	241	302	500	720	1	1	48103069	490	12.27	0.47	12	0.06	83.00	2163.00	1550	20241118	-34.32	960	20240911	6.04	1550	-34.32	20241118	960	6.04	20240911	1550	-34.32	20241118	960	6.04	20240911	0.28	N	038060	500	240 억	2170832	N	N	N	N
137	20241206	090429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1003	-6	5	-0.59	338002	335	0.45	1009	1010	1003	1311	707	1009	1008.96	4.51	0	-208	1113	1060	1010	957	907	1036	933	241	302	500	720	1	1	48103069	482	12.08	0.46	12	0.00	83.00	2163.00	1550	20241118	-35.29	960	20240911	4.48	1550	-35.29	20241118	960	4.48	20240911	1550	-35.29	20241118	960	4.48	20240911	0.28	N	038060	500	240 억	2170832	N	N	N	N
138	20241205	160422	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1009	-36	5	-3.44	75758487	73187	54.00	1063	1063	960	1358	732	1045	1035.51	4.55	0	-17713	1133	1088	1047	1002	961	1111	1025	241	313	500	750	1	1	48103069	485	12.16	0.47	12	0.15	83.00	2163.00	1550	20241118	-34.90	960	20241205	5.10	1550	-34.90	20241118	960	5.10	20241205	1550	-34.90	20241118	960	5.10	20241205	0.28	N	038060	500	240 억	2188545	N	N	N	N
139	20241205	150426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1035	-10	5	-0.96	54981793	52591	38.80	1063	1063	1029	1358	732	1045	1045.46	4.55	0	-17312	1133	1088	1047	1002	961	1111	1025	241	313	500	750	1	1	48103069	498	12.47	0.48	12	0.11	83.00	2163.00	1550	20241118	-33.23	960	20240911	7.81	1550	-33.23	20241118	960	7.81	20240911	1550	-33.23	20241118	960	7.81	20240911	0.28	N	038060	500	240 억	2188545	N	N	N	N
140	20241205	140424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1041	-4	5	-0.38	46654253	44528	32.85	1063	1063	1036	1358	732	1045	1047.75	4.55	0	-12130	1133	1088	1047	1002	961	1111	1025	241	313	500	750	1	1	48103069	501	12.54	0.48	12	0.09	83.00	2163.00	1550	20241118	-32.84	960	20240911	8.44	1550	-32.84	20241118	960	8.44	20240911	1550	-32.84	20241118	960	8.44	20240911	0.28	N	038060	500	240 억	2188545	N	N	N	N
141	20241205	130424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1053	8	2	0.77	37599733	35811	26.42	1063	1063	1036	1358	732	1045	1049.95	4.55	0	-9197	1133	1088	1047	1002	961	1111	1025	241	313	500	750	1	1	48103069	507	12.69	0.49	12	0.07	83.00	2163.00	1550	20241118	-32.06	960	20240911	9.69	1550	-32.06	20241118	960	9.69	20240911	1550	-32.06	20241118	960	9.69	20240911	0.28	N	038060	500	240 억	2188545	N	N	N	N
142	20241205	120425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1060	15	2	1.44	36888573	35130	25.92	1063	1063	1036	1358	732	1045	1050.06	4.55	0	-9017	1133	1088	1047	1002	961	1111	1025	241	313	500	750	1	1	48103069	510	12.77	0.49	12	0.07	83.00	2163.00	1550	20241118	-31.61	960	20240911	10.42	1550	-31.61	20241118	960	10.42	20240911	1550	-31.61	20241118	960	10.42	20240911	0.28	N	038060	500	240 억	2188545	N	N	N	N
143	20241205	110423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1050	5	2	0.48	24909731	23702	17.49	1063	1063	1044	1358	732	1045	1050.95	4.55	0	-2923	1133	1088	1047	1002	961	1111	1025	241	313	500	750	1	1	48103069	505	12.65	0.49	12	0.05	83.00	2163.00	1550	20241118	-32.26	960	20240911	9.38	1550	-32.26	20241118	960	9.38	20240911	1550	-32.26	20241118	960	9.38	20240911	0.28	N	038060	500	240 억	2188545	N	N	N	N
144	20241205	100421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1058	13	2	1.24	19965700	18999	14.02	1063	1063	1044	1358	732	1045	1050.88	4.55	0	-968	1133	1088	1047	1002	961	1111	1025	241	313	500	750	1	1	48103069	509	12.75	0.49	12	0.04	83.00	2163.00	1550	20241118	-31.74	960	20240911	10.21	1550	-31.74	20241118	960	10.21	20240911	1550	-31.74	20241118	960	10.21	20240911	0.28	N	038060	500	240 억	2188545	N	N	N	N
145	20241205	090424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1063	18	2	1.72	331656	312	0.23	1063	1063	1063	1358	732	1045	1063.00	4.55	0	-70	1133	1088	1047	1002	961	1111	1025	241	313	500	750	1	1	48103069	511	12.81	0.49	12	0.00	83.00	2163.00	1550	20241118	-31.42	960	20240911	10.73	1550	-31.42	20241118	960	10.73	20240911	1550	-31.42	20241118	960	10.73	20240911	0.28	N	038060	500	240 억	2188545	N	N	N	N
146	20241204	160417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1045	-11	5	-1.04	141921565	135503	190.12	1014	1092	1006	1372	740	1056	1047.36	4.47	0	38818	1129	1092	1071	1034	1013	1082	1024	241	316	500	760	1	1	48103069	503	12.59	0.48	12	0.28	83.00	2163.00	1550	20241118	-32.58	960	20240911	8.85	1550	-32.58	20241118	960	8.85	20240911	1550	-32.58	20241118	960	8.85	20240911	0.28	N	038060	500	240 억	2149658	N	N	N	N
147	20241204	150418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1039	-17	5	-1.61	140465278	134106	188.16	1014	1092	1006	1372	740	1056	1047.41	4.47	0	39373	1129	1092	1071	1034	1013	1082	1024	241	316	500	760	1	1	48103069	500	12.52	0.48	12	0.28	83.00	2163.00	1550	20241118	-32.97	960	20240911	8.23	1550	-32.97	20241118	960	8.23	20240911	1550	-32.97	20241118	960	8.23	20240911	0.28	N	038060	500	240 억	2149658	N	N	N	N
148	20241204	140417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1056	0	3	0.00	80517661	76184	106.89	1014	1092	1006	1372	740	1056	1056.89	4.47	0	-7816	1129	1092	1071	1034	1013	1082	1024	241	316	500	760	1	1	48103069	508	12.72	0.49	12	0.16	83.00	2163.00	1550	20241118	-31.87	960	20240911	10.00	1550	-31.87	20241118	960	10.00	20240911	1550	-31.87	20241118	960	10.00	20240911	0.28	N	038060	500	240 억	2149658	N	N	N	N
149	20241204	130414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1064	8	2	0.76	70553751	66654	93.52	1014	1092	1006	1372	740	1056	1058.51	4.47	0	-6745	1129	1092	1071	1034	1013	1082	1024	241	316	500	760	1	1	48103069	512	12.82	0.49	12	0.14	83.00	2163.00	1550	20241118	-31.35	960	20240911	10.83	1550	-31.35	20241118	960	10.83	20240911	1550	-31.35	20241118	960	10.83	20240911	0.28	N	038060	500	240 억	2149658	N	N	N	N
150	20241204	120412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1063	7	2	0.66	67734034	64003	89.80	1014	1092	1006	1372	740	1056	1058.30	4.47	0	-6583	1129	1092	1071	1034	1013	1082	1024	241	316	500	760	1	1	48103069	511	12.81	0.49	12	0.13	83.00	2163.00	1550	20241118	-31.42	960	20240911	10.73	1550	-31.42	20241118	960	10.73	20240911	1550	-31.42	20241118	960	10.73	20240911	0.28	N	038060	500	240 억	2149658	N	N	N	N
151	20241204	110410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1080	24	2	2.27	62313055	58961	82.73	1014	1092	1006	1372	740	1056	1056.85	4.47	0	-6271	1129	1092	1071	1034	1013	1082	1024	241	316	500	760	1	1	48103069	520	13.01	0.50	12	0.12	83.00	2163.00	1550	20241118	-30.32	960	20240911	12.50	1550	-30.32	20241118	960	12.50	20240911	1550	-30.32	20241118	960	12.50	20240911	0.28	N	038060	500	240 억	2149658	N	N	N	N
152	20241204	100409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1057	1	2	0.09	37869797	36224	50.82	1014	1062	1006	1372	740	1056	1045.41	4.47	0	-5778	1129	1092	1071	1034	1013	1082	1024	241	316	500	760	1	1	48103069	508	12.73	0.49	12	0.08	83.00	2163.00	1550	20241118	-31.81	960	20240911	10.10	1550	-31.81	20241118	960	10.10	20240911	1550	-31.81	20241118	960	10.10	20240911	0.28	N	038060	500	240 억	2149658	N	N	N	N
153	20241204	090415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1025	-31	5	-2.94	5308488	5193	7.29	1014	1046	1006	1372	740	1056	1021.62	4.47	0	-345	1129	1092	1071	1034	1013	1082	1024	241	316	500	760	1	1	48103069	493	12.35	0.47	12	0.01	83.00	2163.00	1550	20241118	-33.87	960	20240911	6.77	1550	-33.87	20241118	960	6.77	20240911	1550	-33.87	20241118	960	6.77	20240911	0.28	N	038060	500	240 억	2149658	N	N	N	N
154	20241203	160438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1056	-43	5	-3.91	76274457	71266	241.98	1101	1108	1050	1428	770	1099	1070.28	4.47	0	-449	1137	1118	1103	1084	1069	1110	1076	241	329	500	790	1	1	48103069	508	12.72	0.49	12	0.15	83.00	2163.00	1550	20241118	-31.87	960	20240911	10.00	1550	-31.87	20241118	960	10.00	20240911	1550	-31.87	20241118	960	10.00	20240911	0.28	N	038060	500	240 억	2150107	N	N	N	N
155	20241203	150447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1070	-29	5	-2.64	70468344	65796	223.41	1101	1108	1050	1428	770	1099	1071.01	4.47	0	-44	1137	1118	1103	1084	1069	1110	1076	241	329	500	790	1	1	48103069	515	12.89	0.49	12	0.14	83.00	2163.00	1550	20241118	-30.97	960	20240911	11.46	1550	-30.97	20241118	960	11.46	20240911	1550	-30.97	20241118	960	11.46	20240911	0.28	N	038060	500	240 억	2150107	N	N	N	N
156	20241203	140438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1077	-22	5	-2.00	49443766	45969	156.09	1101	1108	1050	1428	770	1099	1075.59	4.47	0	-1320	1137	1118	1103	1084	1069	1110	1076	241	329	500	790	1	1	48103069	518	12.98	0.50	12	0.10	83.00	2163.00	1550	20241118	-30.52	960	20240911	12.19	1550	-30.52	20241118	960	12.19	20240911	1550	-30.52	20241118	960	12.19	20240911	0.28	N	038060	500	240 억	2150107	N	N	N	N
157	20241203	130436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1079	-20	5	-1.82	46806041	43515	147.75	1101	1108	1050	1428	770	1099	1075.63	4.47	0	-1172	1137	1118	1103	1084	1069	1110	1076	241	329	500	790	1	1	48103069	519	13.00	0.50	12	0.09	83.00	2163.00	1550	20241118	-30.39	960	20240911	12.40	1550	-30.39	20241118	960	12.40	20240911	1550	-30.39	20241118	960	12.40	20240911	0.28	N	038060	500	240 억	2150107	N	N	N	N
158	20241203	120451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1076	-23	5	-2.09	44353113	41239	140.03	1101	1108	1050	1428	770	1099	1075.51	4.47	0	-1378	1137	1118	1103	1084	1069	1110	1076	241	329	500	790	1	1	48103069	518	12.96	0.50	12	0.09	83.00	2163.00	1550	20241118	-30.58	960	20240911	12.08	1550	-30.58	20241118	960	12.08	20240911	1550	-30.58	20241118	960	12.08	20240911	0.28	N	038060	500	240 억	2150107	N	N	N	N
159	20241203	110436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1089	-10	5	-0.91	34541377	32151	109.17	1101	1108	1050	1428	770	1099	1074.35	4.47	0	-2387	1137	1118	1103	1084	1069	1110	1076	241	329	500	790	1	1	48103069	524	13.12	0.50	12	0.07	83.00	2163.00	1550	20241118	-29.74	960	20240911	13.44	1550	-29.74	20241118	960	13.44	20240911	1550	-29.74	20241118	960	13.44	20240911	0.28	N	038060	500	240 억	2150107	N	N	N	N
160	20241203	100427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1083	-16	5	-1.46	24964097	23250	78.94	1101	1108	1050	1428	770	1099	1073.72	4.47	0	1306	1137	1118	1103	1084	1069	1110	1076	241	329	500	790	1	1	48103069	521	13.05	0.50	12	0.05	83.00	2163.00	1550	20241118	-30.13	960	20240911	12.81	1550	-30.13	20241118	960	12.81	20240911	1550	-30.13	20241118	960	12.81	20240911	0.28	N	038060	500	240 억	2150107	N	N	N	N
161	20241203	090426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1099	0	3	0.00	396993	361	1.23	1101	1101	1099	1428	770	1099	1099.70	4.47	0	-3	1137	1118	1103	1084	1069	1110	1076	241	329	500	790	1	1	48103069	529	13.24	0.51	12	0.00	83.00	2163.00	1550	20241118	-29.10	960	20240911	14.48	1550	-29.10	20241118	960	14.48	20240911	1550	-29.10	20241118	960	14.48	20240911	0.28	N	038060	500	240 억	2150107	N	N	N	N
162	20241202	160414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1099	-5	5	-0.45	32587887	29451	289.73	1107	1122	1088	1435	773	1104	1106.51	4.47	0	865	1158	1130	1117	1089	1076	1124	1083	241	331	500	790	1	1	48103069	529	13.24	0.51	12	0.06	83.00	2163.00	1550	20241118	-29.10	960	20240911	14.48	1550	-29.10	20241118	960	14.48	20240911	1550	-29.10	20241118	960	14.48	20240911	0.28	N	038060	500	240 억	2149242	N	N	N	N
163	20241202	150439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1110	6	2	0.54	31740558	28680	282.14	1107	1122	1088	1435	773	1104	1106.71	4.47	0	967	1158	1130	1117	1089	1076	1124	1083	241	331	500	790	1	1	48103069	534	13.37	0.51	12	0.06	83.00	2163.00	1550	20241118	-28.39	960	20240911	15.62	1550	-28.39	20241118	960	15.62	20240911	1550	-28.39	20241118	960	15.62	20240911	0.28	N	038060	500	240 억	2149242	N	N	N	N
164	20241202	140425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1111	7	2	0.63	29417135	26567	261.36	1107	1122	1100	1435	773	1104	1107.28	4.47	0	922	1158	1130	1117	1089	1076	1124	1083	241	331	500	790	1	1	48103069	534	13.39	0.51	12	0.06	83.00	2163.00	1550	20241118	-28.32	960	20240911	15.73	1550	-28.32	20241118	960	15.73	20240911	1550	-28.32	20241118	960	15.73	20240911	0.28	N	038060	500	240 억	2149242	N	N	N	N
165	20241202	130428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1120	16	2	1.45	11434089	10283	101.16	1107	1122	1104	1435	773	1104	1111.94	4.47	0	-365	1158	1130	1117	1089	1076	1124	1083	241	331	500	790	1	1	48103069	539	13.49	0.52	12	0.02	83.00	2163.00	1550	20241118	-27.74	960	20240911	16.67	1550	-27.74	20241118	960	16.67	20240911	1550	-27.74	20241118	960	16.67	20240911	0.28	N	038060	500	240 억	2149242	N	N	N	N
166	20241202	120441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1122	18	2	1.63	10452722	9405	92.52	1107	1122	1104	1435	773	1104	1111.40	4.47	0	27	1158	1130	1117	1089	1076	1124	1083	241	331	500	790	1	1	48103069	540	13.52	0.52	12	0.02	83.00	2163.00	1550	20241118	-27.61	960	20240911	16.88	1550	-27.61	20241118	960	16.88	20240911	1550	-27.61	20241118	960	16.88	20240911	0.28	N	038060	500	240 억	2149242	N	N	N	N
167	20241202	110418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1105	1	2	0.09	7788696	7009	68.95	1107	1118	1104	1435	773	1104	1111.24	4.47	0	9	1158	1130	1117	1089	1076	1124	1083	241	331	500	790	1	1	48103069	532	13.31	0.51	12	0.01	83.00	2163.00	1550	20241118	-28.71	960	20240911	15.10	1550	-28.71	20241118	960	15.10	20240911	1550	-28.71	20241118	960	15.10	20240911	0.28	N	038060	500	240 억	2149242	N	N	N	N
168	20241202	100415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1110	6	2	0.54	5784737	5203	51.19	1107	1118	1104	1435	773	1104	1111.81	4.47	0	9	1158	1130	1117	1089	1076	1124	1083	241	331	500	790	1	1	48103069	534	13.37	0.51	12	0.01	83.00	2163.00	1550	20241118	-28.39	960	20240911	15.62	1550	-28.39	20241118	960	15.62	20240911	1550	-28.39	20241118	960	15.62	20240911	0.28	N	038060	500	240 억	2149242	N	N	N	N
169	20241202	090416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1107	3	2	0.27	46494	42	0.41	1107	1107	1107	1435	773	1104	1107.00	4.47	0	6	1158	1130	1117	1089	1076	1124	1083	241	331	500	790	1	1	48103069	533	13.34	0.51	12	0.00	83.00	2163.00	1550	20241118	-28.58	960	20240911	15.31	1550	-28.58	20241118	960	15.31	20240911	1550	-28.58	20241118	960	15.31	20240911	0.28	N	038060	500	240 억	2149242	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History