KissMeData/106080/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	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	160828	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2210	-25	5	-1.12	759179945	344464	95.79	2235	2265	2170	2905	1565	2235	2203.96	0.42	1196	-458	2458	2346	2258	2146	2058	2302	2102	251	670	1000	1470	5	1	25135465	555	-3.06	3.03	12	1.37	-722.00	729.00	6890	20240102	-67.92	2170	20241230	1.84	6890	-67.92	20240102	2170	1.84	20241230	7990	-72.34	20240102	2170	1.84	20241230	0.18	N	106080	1000	251 억	106121	N	N	N	N
3	20241231	150819	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2210	-25	5	-1.12	759179945	344464	95.79	2235	2265	2170	2905	1565	2235	2203.96	0.42	1196	-458	2458	2346	2258	2146	2058	2302	2102	251	670	1000	1470	5	1	25135465	555	-3.06	3.03	12	1.37	-722.00	729.00	6890	20240102	-67.92	2170	20241230	1.84	6890	-67.92	20240102	2170	1.84	20241230	7990	-72.34	20240102	2170	1.84	20241230	0.18	N	106080	1000	251 억	106121	N	N	N	N
4	20241231	140826	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2210	-25	5	-1.12	759179945	344464	95.79	2235	2265	2170	2905	1565	2235	2203.96	0.42	1196	-458	2458	2346	2258	2146	2058	2302	2102	251	670	1000	1470	5	1	25135465	555	-3.06	3.03	12	1.37	-722.00	729.00	6890	20240102	-67.92	2170	20241230	1.84	6890	-67.92	20240102	2170	1.84	20241230	7990	-72.34	20240102	2170	1.84	20241230	0.18	N	106080	1000	251 억	106121	N	N	N	N
5	20241231	130828	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2210	-25	5	-1.12	759179945	344464	95.79	2235	2265	2170	2905	1565	2235	2203.96	0.42	1196	-458	2458	2346	2258	2146	2058	2302	2102	251	670	1000	1470	5	1	25135465	555	-3.06	3.03	12	1.37	-722.00	729.00	6890	20240102	-67.92	2170	20241230	1.84	6890	-67.92	20240102	2170	1.84	20241230	7990	-72.34	20240102	2170	1.84	20241230	0.18	N	106080	1000	251 억	106121	N	N	N	N
6	20241231	120827	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2210	-25	5	-1.12	759179945	344464	95.79	2235	2265	2170	2905	1565	2235	2203.96	0.42	1196	-458	2458	2346	2258	2146	2058	2302	2102	251	670	1000	1470	5	1	25135465	555	-3.06	3.03	12	1.37	-722.00	729.00	6890	20240102	-67.92	2170	20241230	1.84	6890	-67.92	20240102	2170	1.84	20241230	7990	-72.34	20240102	2170	1.84	20241230	0.18	N	106080	1000	251 억	106121	N	N	N	N
7	20241231	110826	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2210	-25	5	-1.12	759179945	344464	95.79	2235	2265	2170	2905	1565	2235	2203.96	0.42	1196	-458	2458	2346	2258	2146	2058	2302	2102	251	670	1000	1470	5	1	25135465	555	-3.06	3.03	12	1.37	-722.00	729.00	6890	20240102	-67.92	2170	20241230	1.84	6890	-67.92	20240102	2170	1.84	20241230	7990	-72.34	20240102	2170	1.84	20241230	0.18	N	106080	1000	251 억	106121	N	N	N	N
8	20241231	100820	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2210	-25	5	-1.12	759179945	344464	95.79	2235	2265	2170	2905	1565	2235	2203.96	0.42	1196	-458	2458	2346	2258	2146	2058	2302	2102	251	670	1000	1470	5	1	25135465	555	-3.06	3.03	12	1.37	-722.00	729.00	6890	20240102	-67.92	2170	20241230	1.84	6890	-67.92	20240102	2170	1.84	20241230	7990	-72.34	20240102	2170	1.84	20241230	0.18	N	106080	1000	251 억	106121	N	N	N	N
9	20241231	090829	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2210	-25	5	-1.12	759179945	344464	95.79	2235	2265	2170	2905	1565	2235	2203.96	0.42	1196	-458	2458	2346	2258	2146	2058	2302	2102	251	670	1000	1470	5	1	25135465	555	-3.06	3.03	12	1.37	-722.00	729.00	6890	20240102	-67.92	2170	20241230	1.84	6890	-67.92	20240102	2170	1.84	20241230	7990	-72.34	20240102	2170	1.84	20241230	0.18	N	106080	1000	251 억	106121	N	N	N	N
10	20241230	160823	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2210	-25	5	-1.12	757355645	343634	95.55	2235	2265	2170	2905	1565	2235	2203.96	0.42	0	-458	2458	2346	2258	2146	2058	2302	2102	251	670	1000	1470	5	1	25135465	555	-3.06	3.03	12	1.37	-722.00	729.00	6890	20240102	-67.92	2170	20241230	1.84	6890	-67.92	20240102	2170	1.84	20241230	7990	-72.34	20240102	2170	1.84	20241230	0.18	N	106080	1000	251 억	104925	N	N	N	N
11	20241230	150826	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2200	-35	5	-1.57	723483920	328226	91.27	2235	2265	2170	2905	1565	2235	2204.22	0.42	0	-2799	2458	2346	2258	2146	2058	2302	2102	251	670	1000	1470	5	1	25135465	553	-3.05	3.02	12	1.31	-722.00	729.00	6890	20240102	-68.07	2170	20241230	1.38	6890	-68.07	20240102	2170	1.38	20241230	7990	-72.47	20240102	2170	1.38	20241230	0.18	N	106080	1000	251 억	104925	N	N	N	N
12	20241230	140825	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2190	-45	5	-2.01	631509480	286360	79.63	2235	2265	2170	2905	1565	2235	2205.30	0.42	0	-9277	2458	2346	2258	2146	2058	2302	2102	251	670	1000	1470	5	1	25135465	550	-3.03	3.00	12	1.14	-722.00	729.00	6890	20240102	-68.21	2170	20241230	0.92	6890	-68.21	20240102	2170	0.92	20241230	7990	-72.59	20240102	2170	0.92	20241230	0.18	N	106080	1000	251 억	104925	N	N	N	N
13	20241230	130825	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2200	-35	5	-1.57	549002750	248788	69.18	2235	2265	2170	2905	1565	2235	2206.71	0.42	0	-15589	2458	2346	2258	2146	2058	2302	2102	251	670	1000	1470	5	1	25135465	553	-3.05	3.02	12	0.99	-722.00	729.00	6890	20240102	-68.07	2170	20241230	1.38	6890	-68.07	20240102	2170	1.38	20241230	7990	-72.47	20240102	2170	1.38	20241230	0.18	N	106080	1000	251 억	104925	N	N	N	N
14	20241230	120823	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2185	-50	5	-2.24	465634245	210750	58.60	2235	2265	2170	2905	1565	2235	2209.42	0.42	0	-28832	2458	2346	2258	2146	2058	2302	2102	251	670	1000	1470	5	1	25135465	549	-3.03	3.00	12	0.84	-722.00	729.00	6890	20240102	-68.29	2170	20241230	0.69	6890	-68.29	20240102	2170	0.69	20241230	7990	-72.65	20240102	2170	0.69	20241230	0.18	N	106080	1000	251 억	104925	N	N	N	N
15	20241230	110824	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2195	-40	5	-1.79	376821920	171056	47.57	2235	2250	2170	2905	1565	2235	2202.92	0.42	0	-33064	2458	2346	2258	2146	2058	2302	2102	251	670	1000	1470	5	1	25135465	552	-3.04	3.01	12	0.68	-722.00	729.00	6890	20240102	-68.14	2170	20241230	1.15	6890	-68.14	20240102	2170	1.15	20241230	7990	-72.53	20240102	2170	1.15	20241230	0.18	N	106080	1000	251 억	104925	N	N	N	N
16	20241230	100824	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2175	-60	5	-2.68	211536435	96091	26.72	2235	2250	2170	2905	1565	2235	2201.42	0.42	0	-28167	2458	2346	2258	2146	2058	2302	2102	251	670	1000	1470	5	1	25135465	547	-3.01	2.98	12	0.38	-722.00	729.00	6890	20240102	-68.43	2170	20241230	0.23	6890	-68.43	20240102	2170	0.23	20241230	7990	-72.78	20240102	2170	0.23	20241230	0.18	N	106080	1000	251 억	104925	N	N	N	N
17	20241230	090826	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2220	-15	5	-0.67	18574650	8360	2.32	2235	2245	2205	2905	1565	2235	2221.85	0.42	0	-6149	2458	2346	2258	2146	2058	2302	2102	251	670	1000	1470	5	1	25135465	558	-3.07	3.05	12	0.03	-722.00	729.00	6890	20240102	-67.78	2170	20241227	2.30	6890	-67.78	20240102	2170	2.30	20241227	7990	-72.22	20240102	2170	2.30	20241227	0.18	N	106080	1000	251 억	104925	N	N	N	N
18	20241227	160821	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2235	-75	5	-3.25	801144080	357679	60.32	2330	2370	2170	3000	1620	2310	2239.84	0.17	0	61317	2676	2492	2386	2202	2096	2440	2150	251	690	1000	1520	5	1	25135465	562	-3.10	3.07	12	1.42	-722.00	729.00	6890	20240102	-67.56	2170	20241227	3.00	6890	-67.56	20240102	2170	3.00	20241227	7990	-72.03	20240102	2170	3.00	20241227	0.18	N	106080	1000	251 억	43423	N	N	N	N
19	20241227	150821	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2200	-110	5	-4.76	780121120	348209	58.72	2330	2370	2170	3000	1620	2310	2240.38	0.17	0	62411	2676	2492	2386	2202	2096	2440	2150	251	690	1000	1520	5	1	25135465	553	-3.05	3.02	12	1.39	-722.00	729.00	6890	20240102	-68.07	2170	20241227	1.38	6890	-68.07	20240102	2170	1.38	20241227	7990	-72.47	20240102	2170	1.38	20241227	0.18	N	106080	1000	251 억	43423	N	N	N	N
20	20241227	140823	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2190	-120	5	-5.19	615722605	273034	46.05	2330	2370	2175	3000	1620	2310	2255.11	0.17	0	46831	2676	2492	2386	2202	2096	2440	2150	251	690	1000	1520	5	1	25135465	550	-3.03	3.00	12	1.09	-722.00	729.00	6890	20240102	-68.21	2175	20241227	0.69	6890	-68.21	20240102	2175	0.69	20241227	7990	-72.59	20240102	2175	0.69	20241227	0.18	N	106080	1000	251 억	43423	N	N	N	N
21	20241227	130822	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2230	-80	5	-3.46	526719890	232519	39.21	2330	2370	2175	3000	1620	2310	2265.28	0.17	0	41601	2676	2492	2386	2202	2096	2440	2150	251	690	1000	1520	5	1	25135465	561	-3.09	3.06	12	0.93	-722.00	729.00	6890	20240102	-67.63	2175	20241227	2.53	6890	-67.63	20240102	2175	2.53	20241227	7990	-72.09	20240102	2175	2.53	20241227	0.18	N	106080	1000	251 억	43423	N	N	N	N
22	20241227	120823	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2190	-120	5	-5.19	488164295	215094	36.27	2330	2370	2175	3000	1620	2310	2269.54	0.17	0	38978	2676	2492	2386	2202	2096	2440	2150	251	690	1000	1520	5	1	25135465	550	-3.03	3.00	12	0.86	-722.00	729.00	6890	20240102	-68.21	2175	20241227	0.69	6890	-68.21	20240102	2175	0.69	20241227	7990	-72.59	20240102	2175	0.69	20241227	0.18	N	106080	1000	251 억	43423	N	N	N	N
23	20241227	110820	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2250	-60	5	-2.60	373004620	162950	27.48	2330	2370	2215	3000	1620	2310	2289.07	0.17	0	32047	2676	2492	2386	2202	2096	2440	2150	251	690	1000	1520	5	1	25135465	566	-3.12	3.09	12	0.65	-722.00	729.00	6890	20240102	-67.34	2215	20241227	1.58	6890	-67.34	20240102	2215	1.58	20241227	7990	-71.84	20240102	2215	1.58	20241227	0.18	N	106080	1000	251 억	43423	N	N	N	N
24	20241227	100819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2330	20	2	0.87	210420435	90833	15.32	2330	2370	2290	3000	1620	2310	2316.56	0.17	0	16472	2676	2492	2386	2202	2096	2440	2150	251	690	1000	1520	5	1	25135465	586	-3.23	3.20	12	0.36	-722.00	729.00	6890	20240102	-66.18	2280	20241226	2.19	6890	-66.18	20240102	2280	2.19	20241226	7990	-70.84	20240102	2280	2.19	20241226	0.18	N	106080	1000	251 억	43423	N	N	N	N
25	20241227	090824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2350	40	2	1.73	26819790	11475	1.94	2330	2370	2310	3000	1620	2310	2337.24	0.17	0	-2168	2676	2492	2386	2202	2096	2440	2150	251	690	1000	1520	5	1	25135465	591	-3.25	3.22	12	0.05	-722.00	729.00	6890	20240102	-65.89	2280	20241226	3.07	6890	-65.89	20240102	2280	3.07	20241226	7990	-70.59	20240102	2280	3.07	20241226	0.18	N	106080	1000	251 억	43423	N	N	N	N
26	20241226	160817	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2310	-195	5	-7.78	1403726850	590639	132.15	2505	2570	2280	3255	1755	2505	2376.64	0.15	25	4125	2655	2580	2475	2400	2295	2527	2347	251	750	1000	1650	5	1	25135465	581	-3.20	3.17	12	2.35	-722.00	729.00	6890	20231218	-66.47	2280	20241226	1.32	6890	-66.47	20240102	2280	1.32	20241226	7990	-71.09	20240102	2280	1.32	20241226	0.29	N	106080	1000	251 억	37710	N	N	N	N
27	20241226	150813	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2295	-210	5	-8.38	1345743945	565493	126.52	2505	2570	2280	3255	1755	2505	2379.77	0.15	25	1621	2655	2580	2475	2400	2295	2527	2347	251	750	1000	1650	5	1	25135465	577	-3.18	3.15	12	2.25	-722.00	729.00	6890	20231218	-66.69	2280	20241226	0.66	6890	-66.69	20240102	2280	0.66	20241226	7990	-71.28	20240102	2280	0.66	20241226	0.29	N	106080	1000	251 억	37710	N	N	N	N
28	20241226	140814	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2320	-185	5	-7.39	1181577140	494412	110.62	2505	2570	2280	3255	1755	2505	2389.86	0.15	25	-107	2655	2580	2475	2400	2295	2527	2347	251	750	1000	1650	5	1	25135465	583	-3.21	3.18	12	1.97	-722.00	729.00	6890	20231218	-66.33	2280	20241226	1.75	6890	-66.33	20240102	2280	1.75	20241226	7990	-70.96	20240102	2280	1.75	20241226	0.29	N	106080	1000	251 억	37710	N	N	N	N
29	20241226	130815	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2395	-110	5	-4.39	899463440	374000	83.68	2505	2570	2280	3255	1755	2505	2404.98	0.15	25	483	2655	2580	2475	2400	2295	2527	2347	251	750	1000	1650	5	1	25135465	602	-3.32	3.29	12	1.49	-722.00	729.00	6890	20231218	-65.24	2280	20241226	5.04	6890	-65.24	20240102	2280	5.04	20241226	7990	-70.03	20240102	2280	5.04	20241226	0.29	N	106080	1000	251 억	37710	N	N	N	N
30	20241226	120812	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2385	-120	5	-4.79	808402585	336238	75.23	2505	2570	2280	3255	1755	2505	2404.26	0.15	25	5566	2655	2580	2475	2400	2295	2527	2347	251	750	1000	1650	5	1	25135465	599	-3.30	3.27	12	1.34	-722.00	729.00	6890	20231218	-65.38	2280	20241226	4.61	6890	-65.38	20240102	2280	4.61	20241226	7990	-70.15	20240102	2280	4.61	20241226	0.29	N	106080	1000	251 억	37710	N	N	N	N
31	20241226	110812	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2400	-105	5	-4.19	727950430	302323	67.64	2505	2570	2280	3255	1755	2505	2407.86	0.15	25	386	2655	2580	2475	2400	2295	2527	2347	251	750	1000	1650	5	1	25135465	603	-3.32	3.29	12	1.20	-722.00	729.00	6890	20231218	-65.17	2280	20241226	5.26	6890	-65.17	20240102	2280	5.26	20241226	7990	-69.96	20240102	2280	5.26	20241226	0.29	N	106080	1000	251 억	37710	N	N	N	N
32	20241226	100814	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2470	-35	5	-1.40	616623545	256207	57.32	2505	2570	2280	3255	1755	2505	2406.74	0.15	25	-13931	2655	2580	2475	2400	2295	2527	2347	251	750	1000	1650	5	1	25135465	621	-3.42	3.39	12	1.02	-722.00	729.00	6890	20231218	-64.15	2280	20241226	8.33	6890	-64.15	20240102	2280	8.33	20241226	7990	-69.09	20240102	2280	8.33	20241226	0.29	N	106080	1000	251 억	37710	N	N	N	N
33	20241226	090815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2500	-5	5	-0.20	117235030	46348	10.37	2505	2570	2495	3255	1755	2505	2529.45	0.15	25	-995	2655	2580	2475	2400	2295	2527	2347	251	750	1000	1650	5	1	25135465	628	-3.46	3.43	12	0.18	-722.00	729.00	6890	20231218	-63.72	2311	20240911	8.18	6890	-63.72	20240102	2311	8.18	20240911	7990	-68.71	20240102	2370	5.49	20241224	0.29	N	106080	1000	251 억	37710	N	N	N	N
34	20241224	160814	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2505	5	2	0.20	1097308245	446149	20.85	2520	2550	2370	3250	1750	2500	2459.50	0.19	0	7499	2700	2600	2550	2450	2400	2575	2425	157	750	1000	1650	5	1	15735465	394	-3.28	3.24	12	2.84	-764.00	772.00	6899	20231215	-63.69	2311	20240911	8.39	6890	-63.64	20240102	2311	8.39	20240911	7990	-68.65	20240102	2370	5.70	20241224	0.29	N	106080	1000	157 억	30345	N	N	N	N
35	20241224	150813	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2495	-5	5	-0.20	1075358945	437381	20.44	2520	2550	2370	3250	1750	2500	2458.63	0.19	0	8174	2700	2600	2550	2450	2400	2575	2425	157	750	1000	1650	5	1	15735465	393	-3.27	3.23	12	2.78	-764.00	772.00	6899	20231215	-63.84	2311	20240911	7.96	6890	-63.79	20240102	2311	7.96	20240911	7990	-68.77	20240102	2370	5.27	20241224	0.29	N	106080	1000	157 억	30345	N	N	N	N
36	20241224	140811	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2465	-35	5	-1.40	955277720	389454	18.20	2520	2550	2370	3250	1750	2500	2452.86	0.19	0	-235	2700	2600	2550	2450	2400	2575	2425	157	750	1000	1650	5	1	15735465	388	-3.23	3.19	12	2.48	-764.00	772.00	6899	20231215	-64.27	2311	20240911	6.66	6890	-64.22	20240102	2311	6.66	20240911	7990	-69.15	20240102	2370	4.01	20241224	0.29	N	106080	1000	157 억	30345	N	N	N	N
37	20241224	130814	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2440	-60	5	-2.40	895966210	365114	17.06	2520	2550	2370	3250	1750	2500	2453.94	0.19	0	-3944	2700	2600	2550	2450	2400	2575	2425	157	750	1000	1650	5	1	15735465	384	-3.19	3.16	12	2.32	-764.00	772.00	6899	20231215	-64.63	2311	20240911	5.58	6890	-64.59	20240102	2311	5.58	20240911	7990	-69.46	20240102	2370	2.95	20241224	0.29	N	106080	1000	157 억	30345	N	N	N	N
38	20241224	120812	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2480	-20	5	-0.80	806836265	328886	15.37	2520	2550	2370	3250	1750	2500	2453.24	0.19	0	-9835	2700	2600	2550	2450	2400	2575	2425	157	750	1000	1650	5	1	15735465	390	-3.25	3.21	12	2.09	-764.00	772.00	6899	20231215	-64.05	2311	20240911	7.31	6890	-64.01	20240102	2311	7.31	20240911	7990	-68.96	20240102	2370	4.64	20241224	0.29	N	106080	1000	157 억	30345	N	N	N	N
39	20241224	110815	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2500	0	3	0.00	699294735	285675	13.35	2520	2550	2370	3250	1750	2500	2447.87	0.19	0	3670	2700	2600	2550	2450	2400	2575	2425	157	750	1000	1650	5	1	15735465	393	-3.27	3.24	12	1.82	-764.00	772.00	6899	20231215	-63.76	2311	20240911	8.18	6890	-63.72	20240102	2311	8.18	20240911	7990	-68.71	20240102	2370	5.49	20241224	0.29	N	106080	1000	157 억	30345	N	N	N	N
40	20241224	100813	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2425	-75	5	-3.00	455436560	185847	8.68	2520	2550	2370	3250	1750	2500	2450.60	0.19	0	5667	2700	2600	2550	2450	2400	2575	2425	157	750	1000	1650	5	1	15735465	382	-3.17	3.14	12	1.18	-764.00	772.00	6899	20231215	-64.85	2311	20240911	4.93	6890	-64.80	20240102	2311	4.93	20240911	7990	-69.65	20240102	2370	2.32	20241224	0.29	N	106080	1000	157 억	30345	N	N	N	N
41	20241224	090816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2535	35	2	1.40	71850580	28421	1.33	2520	2550	2510	3250	1750	2500	2528.08	0.19	0	-4412	2700	2600	2550	2450	2400	2575	2425	157	750	1000	1650	5	1	15735465	399	-3.32	3.28	12	0.18	-764.00	772.00	6899	20231215	-63.26	2311	20240911	9.69	6890	-63.21	20240102	2311	9.69	20240911	7990	-68.27	20240102	2500	1.40	20241223	0.29	N	106080	1000	157 억	30345	N	N	N	N
42	20241223	160807	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2500	-875	5	-25.93	5513503930	2132166	3200.39	2590	2650	2500	4385	2365	3375	2585.86	0.43	0	-36604	3585	3480	3380	3275	3175	3430	3225	157	1010	1000	2220	5	1	15735465	393	-3.27	3.24	12	13.55	-764.00	772.00	6976	20231214	-64.16	2311	20240911	8.18	6890	-63.72	20240102	2311	8.18	20240911	7990	-68.71	20240102	2500	0.00	20241223	0.29	N	106080	1000	157 억	67258	N	N	N	N
43	20241223	150812	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2510	-865	5	-25.63	5294751720	2045007	3069.57	2590	2650	2500	4385	2365	3375	2589.09	0.43	0	-15714	3585	3480	3380	3275	3175	3430	3225	157	1010	1000	2220	5	1	15735465	395	-3.29	3.25	12	13.00	-764.00	772.00	6976	20231214	-64.02	2311	20240911	8.61	6890	-63.57	20240102	2311	8.61	20240911	7990	-68.59	20240102	2500	0.40	20241223	0.29	N	106080	1000	157 억	67258	N	N	N	N
44	20241223	140806	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2580	-795	5	-23.56	4683894730	1804729	2708.91	2590	2650	2520	4385	2365	3375	2595.32	0.43	0	35919	3585	3480	3380	3275	3175	3430	3225	157	1010	1000	2220	5	1	15735465	406	-3.38	3.34	12	11.47	-764.00	772.00	6976	20231214	-63.02	2311	20240911	11.64	6890	-62.55	20240102	2311	11.64	20240911	7990	-67.71	20240102	2520	2.38	20241223	0.29	N	106080	1000	157 억	67258	N	N	N	N
45	20241223	130806	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2580	-795	5	-23.56	4491075670	1730072	2596.85	2590	2650	2520	4385	2365	3375	2595.87	0.43	0	52679	3585	3480	3380	3275	3175	3430	3225	157	1010	1000	2220	5	1	15735465	406	-3.38	3.34	12	10.99	-764.00	772.00	6976	20231214	-63.02	2311	20240911	11.64	6890	-62.55	20240102	2311	11.64	20240911	7990	-67.71	20240102	2520	2.38	20241223	0.29	N	106080	1000	157 억	67258	N	N	N	N
46	20241223	120808	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2590	-785	5	-23.26	4291994060	1653131	2481.36	2590	2650	2520	4385	2365	3375	2596.26	0.43	0	61342	3585	3480	3380	3275	3175	3430	3225	157	1010	1000	2220	5	1	15735465	408	-3.39	3.35	12	10.51	-764.00	772.00	6976	20231214	-62.87	2311	20240911	12.07	6890	-62.41	20240102	2311	12.07	20240911	7990	-67.58	20240102	2520	2.78	20241223	0.29	N	106080	1000	157 억	67258	N	N	N	N
47	20241223	110807	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2575	-800	5	-23.70	4041987610	1556196	2335.86	2590	2650	2520	4385	2365	3375	2597.33	0.43	0	85838	3585	3480	3380	3275	3175	3430	3225	157	1010	1000	2220	5	1	15735465	405	-3.37	3.34	12	9.89	-764.00	772.00	6976	20231214	-63.09	2311	20240911	11.42	6890	-62.63	20240102	2311	11.42	20240911	7990	-67.77	20240102	2520	2.18	20241223	0.29	N	106080	1000	157 억	67258	N	N	N	N
48	20241223	100801	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2575	-800	5	-23.70	3707614735	1426434	2141.09	2590	2650	2520	4385	2365	3375	2599.19	0.43	0	130043	3585	3480	3380	3275	3175	3430	3225	157	1010	1000	2220	5	1	15735465	405	-3.37	3.34	12	9.07	-764.00	772.00	6976	20231214	-63.09	2311	20240911	11.42	6890	-62.63	20240102	2311	11.42	20240911	7990	-67.77	20240102	2520	2.18	20241223	0.29	N	106080	1000	157 억	67258	N	N	N	N
49	20241223	090806	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2585	-790	5	-23.41	1318056595	508105	762.67	2590	2640	2520	4385	2365	3375	2593.99	0.43	0	83749	3585	3480	3380	3275	3175	3430	3225	157	1010	1000	2220	5	1	15735465	407	-3.38	3.35	12	3.23	-764.00	772.00	6976	20231214	-62.94	2311	20240911	11.86	6890	-62.48	20240102	2311	11.86	20240911	7990	-67.65	20240102	2520	2.58	20241223	0.29	N	106080	1000	157 억	67258	N	N	N	N
50	20241220	160801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3375	-35	5	-1.03	222090525	66621	119.22	3485	3485	3280	4430	2390	3410	3333.64	0.38	0	8039	3676	3542	3476	3342	3276	3510	3310	157	1020	1000	2250	5	1	15735465	531	-4.42	4.37	12	0.42	-764.00	772.00	6976	20231214	-51.62	2311	20240911	46.04	6890	-51.02	20240102	2311	46.04	20240911	7990	-57.76	20240102	2680	25.93	20240911	0.29	N	106080	1000	157 억	59219	N	N	N	N
51	20241220	150806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3340	-70	5	-2.05	212767115	63838	114.24	3485	3485	3280	4430	2390	3410	3332.92	0.38	0	7137	3676	3542	3476	3342	3276	3510	3310	157	1020	1000	2250	5	1	15735465	526	-4.37	4.33	12	0.41	-764.00	772.00	6976	20231214	-52.12	2311	20240911	44.53	6890	-51.52	20240102	2311	44.53	20240911	7990	-58.20	20240102	2680	24.63	20240911	0.29	N	106080	1000	157 억	59219	N	N	N	N
52	20241220	140803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3405	-5	5	-0.15	168733365	50649	90.64	3485	3485	3280	4430	2390	3410	3331.43	0.38	0	6418	3676	3542	3476	3342	3276	3510	3310	157	1020	1000	2250	5	1	15735465	536	-4.46	4.41	12	0.32	-764.00	772.00	6976	20231214	-51.19	2311	20240911	47.34	6890	-50.58	20240102	2311	47.34	20240911	7990	-57.38	20240102	2680	27.05	20240911	0.29	N	106080	1000	157 억	59219	N	N	N	N
53	20241220	130802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3325	-85	5	-2.49	136688145	41013	73.40	3485	3485	3280	4430	2390	3410	3332.80	0.38	0	6014	3676	3542	3476	3342	3276	3510	3310	157	1020	1000	2250	5	1	15735465	523	-4.35	4.31	12	0.26	-764.00	772.00	6976	20231214	-52.34	2311	20240911	43.88	6890	-51.74	20240102	2311	43.88	20240911	7990	-58.39	20240102	2680	24.07	20240911	0.29	N	106080	1000	157 억	59219	N	N	N	N
54	20241220	120802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3330	-80	5	-2.35	108322925	32492	58.15	3485	3485	3280	4430	2390	3410	3333.83	0.38	0	5682	3676	3542	3476	3342	3276	3510	3310	157	1020	1000	2250	5	1	15735465	524	-4.36	4.31	12	0.21	-764.00	772.00	6976	20231214	-52.26	2311	20240911	44.09	6890	-51.67	20240102	2311	44.09	20240911	7990	-58.32	20240102	2680	24.25	20240911	0.29	N	106080	1000	157 억	59219	N	N	N	N
55	20241220	110802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3320	-90	5	-2.64	95708600	28701	51.36	3485	3485	3280	4430	2390	3410	3334.68	0.38	0	2917	3676	3542	3476	3342	3276	3510	3310	157	1020	1000	2250	5	1	15735465	522	-4.35	4.30	12	0.18	-764.00	772.00	6976	20231214	-52.41	2311	20240911	43.66	6890	-51.81	20240102	2311	43.66	20240911	7990	-58.45	20240102	2680	23.88	20240911	0.29	N	106080	1000	157 억	59219	N	N	N	N
56	20241220	100803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3420	10	2	0.29	68359255	20523	36.73	3485	3485	3280	4430	2390	3410	3330.86	0.38	0	4215	3676	3542	3476	3342	3276	3510	3310	157	1020	1000	2250	5	1	15735465	538	-4.48	4.43	12	0.13	-764.00	772.00	6976	20231214	-50.97	2311	20240911	47.99	6890	-50.36	20240102	2311	47.99	20240911	7990	-57.20	20240102	2680	27.61	20240911	0.29	N	106080	1000	157 억	59219	N	N	N	N
57	20241220	090804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3360	-50	5	-1.47	2097670	614	1.10	3485	3485	3360	4430	2390	3410	3416.40	0.38	0	-283	3676	3542	3476	3342	3276	3510	3310	157	1020	1000	2250	5	1	15735465	529	-4.40	4.35	12	0.00	-764.00	772.00	6976	20231214	-51.83	2311	20240911	45.39	6890	-51.23	20240102	2311	45.39	20240911	7990	-57.95	20240102	2680	25.37	20240911	0.29	N	106080	1000	157 억	59219	N	N	N	N
58	20241219	160801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3410	-135	5	-3.81	193310460	55732	71.00	3545	3610	3410	4605	2485	3545	3468.57	0.43	0	-8043	3828	3686	3548	3406	3268	3757	3477	157	1060	1000	2330	5	1	15735465	537	-4.46	4.42	12	0.35	-764.00	772.00	6976	20231214	-51.12	2311	20240911	47.56	6890	-50.51	20240102	2311	47.56	20240911	7990	-57.32	20240102	2680	27.24	20240911	0.29	N	106080	1000	157 억	67158	N	N	N	N
59	20241219	150759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3445	-100	5	-2.82	184208965	53068	67.61	3545	3610	3415	4605	2485	3545	3471.19	0.43	0	-7717	3828	3686	3548	3406	3268	3757	3477	157	1060	1000	2330	5	1	15735465	542	-4.51	4.46	12	0.34	-764.00	772.00	6976	20231214	-50.62	2311	20240911	49.07	6890	-50.00	20240102	2311	49.07	20240911	7990	-56.88	20240102	2680	28.54	20240911	0.29	N	106080	1000	157 억	67158	N	N	N	N
60	20241219	140800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3465	-80	5	-2.26	141745260	40685	51.83	3545	3610	3415	4605	2485	3545	3483.97	0.43	0	-8578	3828	3686	3548	3406	3268	3757	3477	157	1060	1000	2330	5	1	15735465	545	-4.54	4.49	12	0.26	-764.00	772.00	6976	20231214	-50.33	2311	20240911	49.94	6890	-49.71	20240102	2311	49.94	20240911	7990	-56.63	20240102	2680	29.29	20240911	0.29	N	106080	1000	157 억	67158	N	N	N	N
61	20241219	130759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3485	-60	5	-1.69	118797195	34078	43.41	3545	3610	3415	4605	2485	3545	3486.04	0.43	0	-6129	3828	3686	3548	3406	3268	3757	3477	157	1060	1000	2330	5	1	15735465	548	-4.56	4.51	12	0.22	-764.00	772.00	6976	20231214	-50.04	2311	20240911	50.80	6890	-49.42	20240102	2311	50.80	20240911	7990	-56.38	20240102	2680	30.04	20240911	0.29	N	106080	1000	157 억	67158	N	N	N	N
62	20241219	120802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3490	-55	5	-1.55	113419875	32526	41.44	3545	3610	3415	4605	2485	3545	3487.05	0.43	0	-5740	3828	3686	3548	3406	3268	3757	3477	157	1060	1000	2330	5	1	15735465	549	-4.57	4.52	12	0.21	-764.00	772.00	6976	20231214	-49.97	2311	20240911	51.02	6890	-49.35	20240102	2311	51.02	20240911	7990	-56.32	20240102	2680	30.22	20240911	0.29	N	106080	1000	157 억	67158	N	N	N	N
63	20241219	110759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3455	-90	5	-2.54	99404110	28482	36.28	3545	3610	3415	4605	2485	3545	3490.07	0.43	0	-6139	3828	3686	3548	3406	3268	3757	3477	157	1060	1000	2330	5	1	15735465	544	-4.52	4.48	12	0.18	-764.00	772.00	6976	20231214	-50.47	2311	20240911	49.50	6890	-49.85	20240102	2311	49.50	20240911	7990	-56.76	20240102	2680	28.92	20240911	0.29	N	106080	1000	157 억	67158	N	N	N	N
64	20241219	100751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3470	-75	5	-2.12	74302280	21224	27.04	3545	3610	3415	4605	2485	3545	3500.86	0.43	0	-3345	3828	3686	3548	3406	3268	3757	3477	157	1060	1000	2330	5	1	15735465	546	-4.54	4.49	12	0.13	-764.00	772.00	6976	20231214	-50.26	2311	20240911	50.15	6890	-49.64	20240102	2311	50.15	20240911	7990	-56.57	20240102	2680	29.48	20240911	0.29	N	106080	1000	157 억	67158	N	N	N	N
65	20241219	090801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3600	55	2	1.55	14318340	4035	5.14	3545	3610	3415	4605	2485	3545	3548.54	0.43	0	-804	3828	3686	3548	3406	3268	3757	3477	157	1060	1000	2330	5	1	15735465	566	-4.71	4.66	12	0.03	-764.00	772.00	6976	20231214	-48.39	2311	20240911	55.78	6890	-47.75	20240102	2311	55.78	20240911	7990	-54.94	20240102	2680	34.33	20240911	0.29	N	106080	1000	157 억	67158	N	N	N	N
66	20241218	160756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3545	25	2	0.71	280278555	78281	96.28	3520	3690	3410	4575	2465	3520	3580.42	0.40	0	4544	3813	3666	3563	3416	3313	3615	3365	157	1055	1000	2320	5	1	15735465	558	-4.64	4.59	12	0.50	-764.00	772.00	6976	20231214	-49.18	2311	20240911	53.40	6890	-48.55	20240102	2311	53.40	20240911	7990	-55.63	20231218	2680	32.28	20240911	0.29	N	106080	1000	157 억	62702	N	N	N	N
67	20241218	150800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3545	25	2	0.71	277217610	77420	95.23	3520	3690	3410	4575	2465	3520	3580.70	0.40	0	4843	3813	3666	3563	3416	3313	3615	3365	157	1055	1000	2320	5	1	15735465	558	-4.64	4.59	12	0.49	-764.00	772.00	6976	20231214	-49.18	2311	20240911	53.40	6890	-48.55	20240102	2311	53.40	20240911	7990	-55.63	20231218	2680	32.28	20240911	0.29	N	106080	1000	157 억	62702	N	N	N	N
68	20241218	140758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3585	65	2	1.85	242725180	67732	83.31	3520	3690	3410	4575	2465	3520	3583.61	0.40	0	1203	3813	3666	3563	3416	3313	3615	3365	157	1055	1000	2320	5	1	15735465	564	-4.69	4.64	12	0.43	-764.00	772.00	6976	20231214	-48.61	2311	20240911	55.13	6890	-47.97	20240102	2311	55.13	20240911	7990	-55.13	20231218	2680	33.77	20240911	0.29	N	106080	1000	157 억	62702	N	N	N	N
69	20241218	130800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3675	155	2	4.40	204870100	57242	70.41	3520	3690	3410	4575	2465	3520	3579.02	0.40	0	1851	3813	3666	3563	3416	3313	3615	3365	157	1055	1000	2320	5	1	15735465	578	-4.81	4.76	12	0.36	-764.00	772.00	6976	20231214	-47.32	2311	20240911	59.02	6890	-46.66	20240102	2311	59.02	20240911	7990	-54.01	20231218	2680	37.13	20240911	0.29	N	106080	1000	157 억	62702	N	N	N	N
70	20241218	120750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3620	100	2	2.84	168626595	47286	58.16	3520	3650	3410	4575	2465	3520	3566.10	0.40	0	3815	3813	3666	3563	3416	3313	3615	3365	157	1055	1000	2320	5	1	15735465	570	-4.74	4.69	12	0.30	-764.00	772.00	6976	20231214	-48.11	2311	20240911	56.64	6890	-47.46	20240102	2311	56.64	20240911	7990	-54.69	20231218	2680	35.07	20240911	0.29	N	106080	1000	157 억	62702	N	N	N	N
71	20241218	110758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3560	40	2	1.14	155961645	43768	53.83	3520	3650	3410	4575	2465	3520	3563.37	0.40	0	4420	3813	3666	3563	3416	3313	3615	3365	157	1055	1000	2320	5	1	15735465	560	-4.66	4.61	12	0.28	-764.00	772.00	6976	20231214	-48.97	2311	20240911	54.05	6890	-48.33	20240102	2311	54.05	20240911	7990	-55.44	20231218	2680	32.84	20240911	0.29	N	106080	1000	157 억	62702	N	N	N	N
72	20241218	100759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3550	30	2	0.85	64651305	18301	22.51	3520	3610	3410	4575	2465	3520	3532.67	0.40	0	976	3813	3666	3563	3416	3313	3615	3365	157	1055	1000	2320	5	1	15735465	559	-4.65	4.60	12	0.12	-764.00	772.00	6976	20231214	-49.11	2311	20240911	53.61	6890	-48.48	20240102	2311	53.61	20240911	7990	-55.57	20231218	2680	32.46	20240911	0.29	N	106080	1000	157 억	62702	N	N	N	N
73	20241218	090801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3550	30	2	0.85	9318540	2649	3.26	3520	3550	3515	4575	2465	3520	3517.76	0.40	0	684	3813	3666	3563	3416	3313	3615	3365	157	1055	1000	2320	5	1	15735465	559	-4.65	4.60	12	0.02	-764.00	772.00	6976	20231214	-49.11	2311	20240911	53.61	6890	-48.48	20240102	2311	53.61	20240911	7990	-55.57	20231218	2680	32.46	20240911	0.29	N	106080	1000	157 억	62702	N	N	N	N
74	20241217	160755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3520	-130	5	-3.56	286545250	81301	90.73	3710	3710	3460	4745	2555	3650	3524.50	0.40	0	-1011	3860	3755	3695	3590	3530	3725	3560	157	1095	1000	2400	5	1	15735465	554	-4.61	4.56	12	0.52	-764.00	772.00	6976	20231214	-49.54	2311	20240911	52.32	6890	-48.91	20240102	2311	52.32	20240911	7990	-55.94	20231218	2680	31.34	20240911	0.29	N	106080	1000	157 억	63026	N	N	N	N
75	20241217	150758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3500	-150	5	-4.11	269236300	76364	85.22	3710	3710	3460	4745	2555	3650	3525.70	0.40	0	-223	3860	3755	3695	3590	3530	3725	3560	157	1095	1000	2400	5	1	15735465	551	-4.58	4.53	12	0.49	-764.00	772.00	6976	20231214	-49.83	2311	20240911	51.45	6890	-49.20	20240102	2311	51.45	20240911	7990	-56.20	20231218	2680	30.60	20240911	0.29	N	106080	1000	157 억	63026	N	N	N	N
76	20241217	140750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3495	-155	5	-4.25	254387835	72114	80.48	3710	3710	3460	4745	2555	3650	3527.58	0.40	0	1214	3860	3755	3695	3590	3530	3725	3560	157	1095	1000	2400	5	1	15735465	550	-4.57	4.53	12	0.46	-764.00	772.00	6976	20231214	-49.90	2311	20240911	51.23	6890	-49.27	20240102	2311	51.23	20240911	7990	-56.26	20231218	2680	30.41	20240911	0.29	N	106080	1000	157 억	63026	N	N	N	N
77	20241217	130746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3480	-170	5	-4.66	235168110	66580	74.31	3710	3710	3475	4745	2555	3650	3532.11	0.40	0	1418	3860	3755	3695	3590	3530	3725	3560	157	1095	1000	2400	5	1	15735465	548	-4.55	4.51	12	0.42	-764.00	772.00	6976	20231214	-50.11	2311	20240911	50.58	6890	-49.49	20240102	2311	50.58	20240911	7990	-56.45	20231218	2680	29.85	20240911	0.29	N	106080	1000	157 억	63026	N	N	N	N
78	20241217	120737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3490	-160	5	-4.38	218421750	61777	68.95	3710	3710	3485	4745	2555	3650	3535.65	0.40	0	3569	3860	3755	3695	3590	3530	3725	3560	157	1095	1000	2400	5	1	15735465	549	-4.57	4.52	12	0.39	-764.00	772.00	6976	20231214	-49.97	2311	20240911	51.02	6890	-49.35	20240102	2311	51.02	20240911	7990	-56.32	20231218	2680	30.22	20240911	0.29	N	106080	1000	157 억	63026	N	N	N	N
79	20241217	110741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3530	-120	5	-3.29	151534235	42676	47.63	3710	3710	3510	4745	2555	3650	3550.81	0.40	0	5740	3860	3755	3695	3590	3530	3725	3560	157	1095	1000	2400	5	1	15735465	555	-4.62	4.57	12	0.27	-764.00	772.00	6976	20231214	-49.40	2311	20240911	52.75	6890	-48.77	20240102	2311	52.75	20240911	7990	-55.82	20231218	2680	31.72	20240911	0.29	N	106080	1000	157 억	63026	N	N	N	N
80	20241217	100748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3555	-95	5	-2.60	68742020	19304	21.54	3710	3710	3510	4745	2555	3650	3561.02	0.40	0	7833	3860	3755	3695	3590	3530	3725	3560	157	1095	1000	2400	5	1	15735465	559	-4.65	4.60	12	0.12	-764.00	772.00	6976	20231214	-49.04	2311	20240911	53.83	6890	-48.40	20240102	2311	53.83	20240911	7990	-55.51	20231218	2680	32.65	20240911	0.29	N	106080	1000	157 억	63026	N	N	N	N
81	20241217	090756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3610	-40	5	-1.10	5345680	1473	1.64	3710	3710	3600	4745	2555	3650	3629.11	0.40	0	-464	3860	3755	3695	3590	3530	3725	3560	157	1095	1000	2400	5	1	15735465	568	-4.73	4.68	12	0.01	-764.00	772.00	6976	20231214	-48.25	2311	20240911	56.21	6890	-47.61	20240102	2311	56.21	20240911	7990	-54.82	20231218	2680	34.70	20240911	0.29	N	106080	1000	157 억	63026	N	N	N	N
82	20241216	160747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3650	-25	5	-0.68	329240360	89108	55.31	3675	3800	3635	4775	2575	3675	3694.85	0.51	0	-17894	4108	3891	3773	3556	3438	3832	3497	157	1100	1000	2420	5	1	15735465	574	-4.78	4.73	12	0.57	-764.00	772.00	6976	20231214	-47.68	2311	20240911	57.94	6890	-47.02	20240102	2311	57.94	20240911	7990	-54.32	20231218	2680	36.19	20240911	0.29	N	106080	1000	157 억	80310	N	N	N	N
83	20241216	150756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3675	0	3	0.00	310813600	84068	52.19	3675	3800	3635	4775	2575	3675	3697.17	0.51	0	-17817	4108	3891	3773	3556	3438	3832	3497	157	1100	1000	2420	5	1	15735465	578	-4.81	4.76	12	0.53	-764.00	772.00	6976	20231214	-47.32	2311	20240911	59.02	6890	-46.66	20240102	2311	59.02	20240911	7990	-54.01	20231218	2680	37.13	20240911	0.29	N	106080	1000	157 억	80310	N	N	N	N
84	20241216	140755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3745	70	2	1.90	277992500	75178	46.67	3675	3800	3635	4775	2575	3675	3697.79	0.51	0	-13790	4108	3891	3773	3556	3438	3832	3497	157	1100	1000	2420	5	1	15735465	589	-4.90	4.85	12	0.48	-764.00	772.00	6976	20231214	-46.32	2311	20240911	62.05	6890	-45.65	20240102	2311	62.05	20240911	7990	-53.13	20231218	2680	39.74	20240911	0.29	N	106080	1000	157 억	80310	N	N	N	N
85	20241216	130756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3670	-5	5	-0.14	212259405	57539	35.72	3675	3800	3635	4775	2575	3675	3688.97	0.51	0	-2796	4108	3891	3773	3556	3438	3832	3497	157	1100	1000	2420	5	1	15735465	577	-4.80	4.75	12	0.37	-764.00	772.00	6976	20231214	-47.39	2311	20240911	58.81	6890	-46.73	20240102	2311	58.81	20240911	7990	-54.07	20231218	2680	36.94	20240911	0.29	N	106080	1000	157 억	80310	N	N	N	N
86	20241216	120756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3680	5	2	0.14	182010680	49311	30.61	3675	3800	3635	4775	2575	3675	3691.08	0.51	0	-2901	4108	3891	3773	3556	3438	3832	3497	157	1100	1000	2420	5	1	15735465	579	-4.82	4.77	12	0.31	-764.00	772.00	6976	20231214	-47.25	2311	20240911	59.24	6890	-46.59	20240102	2311	59.24	20240911	7990	-53.94	20231218	2680	37.31	20240911	0.29	N	106080	1000	157 억	80310	N	N	N	N
87	20241216	110755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3685	10	2	0.27	123797745	33429	20.75	3675	3800	3635	4775	2575	3675	3703.30	0.51	0	-5063	4108	3891	3773	3556	3438	3832	3497	157	1100	1000	2420	5	1	15735465	580	-4.82	4.77	12	0.21	-764.00	772.00	6976	20231214	-47.18	2311	20240911	59.45	6890	-46.52	20240102	2311	59.45	20240911	7990	-53.88	20231218	2680	37.50	20240911	0.29	N	106080	1000	157 억	80310	N	N	N	N
88	20241216	100756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3690	15	2	0.41	65453655	17530	10.88	3675	3800	3675	4775	2575	3675	3733.81	0.51	0	-4399	4108	3891	3773	3556	3438	3832	3497	157	1100	1000	2420	5	1	15735465	581	-4.83	4.78	12	0.11	-764.00	772.00	6976	20231214	-47.10	2311	20240911	59.67	6890	-46.44	20240102	2311	59.67	20240911	7990	-53.82	20231218	2680	37.69	20240911	0.29	N	106080	1000	157 억	80310	N	N	N	N
89	20241216	090756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3755	80	2	2.18	15321770	4145	2.57	3675	3770	3675	4775	2575	3675	3696.45	0.51	0	-4	4108	3891	3773	3556	3438	3832	3497	157	1100	1000	2420	5	1	15735465	591	-4.91	4.86	12	0.03	-764.00	772.00	6976	20231214	-46.17	2311	20240911	62.48	6890	-45.50	20240102	2311	62.48	20240911	7990	-53.00	20231218	2680	40.11	20240911	0.29	N	106080	1000	157 억	80310	N	N	N	N
90	20241213	160749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3675	-265	5	-6.73	601688825	160858	53.29	3940	3990	3655	5120	2760	3940	3741.12	0.91	0	-63412	4253	4096	3808	3651	3363	4175	3730	157	1180	1000	2600	5	1	15735465	578	-4.81	4.76	12	1.02	-764.00	772.00	6976	20231214	-47.32	2311	20240911	59.02	6890	-46.66	20240102	2311	59.02	20240911	8090	-54.57	20231214	2680	37.13	20240911	0.29	N	106080	1000	157 억	142972	N	N	N	N
91	20241213	150754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3680	-260	5	-6.60	574541640	153475	50.84	3940	3990	3655	5120	2760	3940	3743.55	0.91	0	-60991	4253	4096	3808	3651	3363	4175	3730	157	1180	1000	2600	5	1	15735465	579	-4.82	4.77	12	0.98	-764.00	772.00	6976	20231214	-47.25	2311	20240911	59.24	6890	-46.59	20240102	2311	59.24	20240911	8090	-54.51	20231214	2680	37.31	20240911	0.29	N	106080	1000	157 억	142972	N	N	N	N
92	20241213	140754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3705	-235	5	-5.96	521101780	138981	46.04	3940	3990	3655	5120	2760	3940	3749.45	0.91	0	-53407	4253	4096	3808	3651	3363	4175	3730	157	1180	1000	2600	5	1	15735465	583	-4.85	4.80	12	0.88	-764.00	772.00	6976	20231214	-46.89	2311	20240911	60.32	6890	-46.23	20240102	2311	60.32	20240911	8090	-54.20	20231214	2680	38.25	20240911	0.29	N	106080	1000	157 억	142972	N	N	N	N
93	20241213	130754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3695	-245	5	-6.22	482049895	128480	42.56	3940	3990	3655	5120	2760	3940	3751.95	0.91	0	-50604	4253	4096	3808	3651	3363	4175	3730	157	1180	1000	2600	5	1	15735465	581	-4.84	4.79	12	0.82	-764.00	772.00	6976	20231214	-47.03	2311	20240911	59.89	6890	-46.37	20240102	2311	59.89	20240911	8090	-54.33	20231214	2680	37.87	20240911	0.29	N	106080	1000	157 억	142972	N	N	N	N
94	20241213	120755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3715	-225	5	-5.71	443610290	118115	39.13	3940	3990	3655	5120	2760	3940	3755.75	0.91	0	-45592	4253	4096	3808	3651	3363	4175	3730	157	1180	1000	2600	5	1	15735465	585	-4.86	4.81	12	0.75	-764.00	772.00	6976	20231214	-46.75	2311	20240911	60.75	6890	-46.08	20240102	2311	60.75	20240911	8090	-54.08	20231214	2680	38.62	20240911	0.29	N	106080	1000	157 억	142972	N	N	N	N
95	20241213	110753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3745	-195	5	-4.95	403109390	107216	35.52	3940	3990	3655	5120	2760	3940	3759.79	0.91	0	-41150	4253	4096	3808	3651	3363	4175	3730	157	1180	1000	2600	5	1	15735465	589	-4.90	4.85	12	0.68	-764.00	772.00	6976	20231214	-46.32	2311	20240911	62.05	6890	-45.65	20240102	2311	62.05	20240911	8090	-53.71	20231214	2680	39.74	20240911	0.29	N	106080	1000	157 억	142972	N	N	N	N
96	20241213	100745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3710	-230	5	-5.84	273134510	72220	23.92	3940	3990	3680	5120	2760	3940	3781.98	0.91	0	-36728	4253	4096	3808	3651	3363	4175	3730	157	1180	1000	2600	5	1	15735465	584	-4.86	4.81	12	0.46	-764.00	772.00	6976	20231214	-46.82	2311	20240911	60.54	6890	-46.15	20240102	2311	60.54	20240911	8090	-54.14	20231214	2680	38.43	20240911	0.29	N	106080	1000	157 억	142972	N	N	N	N
97	20241213	090754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3870	-70	5	-1.78	56430565	14418	4.78	3940	3990	3870	5120	2760	3940	3913.90	0.91	0	-6585	4253	4096	3808	3651	3363	4175	3730	157	1180	1000	2600	5	1	15735465	609	-5.07	5.01	12	0.09	-764.00	772.00	6976	20231214	-44.52	2311	20240911	67.46	6890	-43.83	20240102	2311	67.46	20240911	8090	-52.16	20231214	2680	44.40	20240911	0.29	N	106080	1000	157 억	142972	N	N	N	N
98	20241212	160755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3940	375	2	10.52	1139979050	301634	134.96	3565	3965	3520	4630	2500	3565	3778.58	0.88	0	4422	3771	3667	3521	3417	3271	3720	3470	157	1065	1000	2350	5	1	15735465	620	-5.16	5.10	12	1.92	-764.00	772.00	6985	20231205	-43.59	2311	20240911	70.49	6890	-42.82	20240102	2311	70.49	20240911	8090	-51.30	20231214	2680	47.01	20240911	0.29	N	106080	1000	157 억	138730	N	N	N	N
99	20241212	150749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3925	360	2	10.10	1081070745	286668	128.26	3565	3965	3520	4630	2500	3565	3771.16	0.88	0	5338	3771	3667	3521	3417	3271	3720	3470	157	1065	1000	2350	5	1	15735465	618	-5.14	5.08	12	1.82	-764.00	772.00	6985	20231205	-43.81	2311	20240911	69.84	6890	-43.03	20240102	2311	69.84	20240911	8090	-51.48	20231214	2680	46.46	20240911	0.29	N	106080	1000	157 억	138730	N	N	N	N
100	20241212	140747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3865	300	2	8.42	901812885	240790	107.74	3565	3895	3520	4630	2500	3565	3745.23	0.88	0	1355	3771	3667	3521	3417	3271	3720	3470	157	1065	1000	2350	5	1	15735465	608	-5.06	5.01	12	1.53	-764.00	772.00	6985	20231205	-44.67	2311	20240911	67.24	6890	-43.90	20240102	2311	67.24	20240911	8090	-52.22	20231214	2680	44.22	20240911	0.29	N	106080	1000	157 억	138730	N	N	N	N
101	20241212	130742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3785	220	2	6.17	815746095	218319	97.68	3565	3895	3520	4630	2500	3565	3736.49	0.88	0	-14227	3771	3667	3521	3417	3271	3720	3470	157	1065	1000	2350	5	1	15735465	596	-4.95	4.90	12	1.39	-764.00	772.00	6985	20231205	-45.81	2311	20240911	63.78	6890	-45.07	20240102	2311	63.78	20240911	8090	-53.21	20231214	2680	41.23	20240911	0.29	N	106080	1000	157 억	138730	N	N	N	N
102	20241212	120733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3800	235	2	6.59	774710250	207435	92.81	3565	3895	3520	4630	2500	3565	3734.71	0.88	0	-12577	3771	3667	3521	3417	3271	3720	3470	157	1065	1000	2350	5	1	15735465	598	-4.97	4.92	12	1.32	-764.00	772.00	6985	20231205	-45.60	2311	20240911	64.43	6890	-44.85	20240102	2311	64.43	20240911	8090	-53.03	20231214	2680	41.79	20240911	0.29	N	106080	1000	157 억	138730	N	N	N	N
103	20241212	110744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3710	145	2	4.07	615598795	165510	74.05	3565	3895	3520	4630	2500	3565	3719.41	0.88	0	-6773	3771	3667	3521	3417	3271	3720	3470	157	1065	1000	2350	5	1	15735465	584	-4.86	4.81	12	1.05	-764.00	772.00	6985	20231205	-46.89	2311	20240911	60.54	6890	-46.15	20240102	2311	60.54	20240911	8090	-54.14	20231214	2680	38.43	20240911	0.29	N	106080	1000	157 억	138730	N	N	N	N
104	20241212	100743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3840	275	2	7.71	472128925	126878	56.77	3565	3895	3520	4630	2500	3565	3721.13	0.88	0	3556	3771	3667	3521	3417	3271	3720	3470	157	1065	1000	2350	5	1	15735465	604	-5.03	4.97	12	0.81	-764.00	772.00	6985	20231205	-45.03	2311	20240911	66.16	6890	-44.27	20240102	2311	66.16	20240911	8090	-52.53	20231214	2680	43.28	20240911	0.29	N	106080	1000	157 억	138730	N	N	N	N
105	20241212	090749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3630	65	2	1.82	30667335	8559	3.83	3565	3640	3520	4630	2500	3565	3583.05	0.88	0	-2049	3771	3667	3521	3417	3271	3720	3470	157	1065	1000	2350	5	1	15735465	571	-4.75	4.70	12	0.05	-764.00	772.00	6985	20231205	-48.03	2311	20240911	57.07	6890	-47.31	20240102	2311	57.07	20240911	8090	-55.13	20231214	2680	35.45	20240911	0.29	N	106080	1000	157 억	138730	N	N	N	N
106	20241211	160741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3565	155	2	4.55	775917150	221364	77.63	3490	3625	3375	4430	2390	3410	3505.16	1.10	0	-33828	4230	3820	3465	3055	2700	4025	3260	157	1020	1000	2250	5	1	15735465	561	-4.67	4.62	12	1.41	-764.00	772.00	7183	20231204	-50.37	2311	20240911	54.26	6890	-48.26	20240102	2311	54.26	20240911	8090	-55.93	20231214	2680	33.02	20240911	0.29	N	106080	1000	157 억	172558	N	N	N	N
107	20241211	150656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3580	170	2	4.99	730772525	208710	73.19	3490	3625	3375	4430	2390	3410	3501.38	1.10	0	-28637	4230	3820	3465	3055	2700	4025	3260	157	1020	1000	2250	5	1	15735465	563	-4.69	4.64	12	1.33	-764.00	772.00	7183	20231204	-50.16	2311	20240911	54.91	6890	-48.04	20240102	2311	54.91	20240911	8090	-55.75	20231214	2680	33.58	20240911	0.29	N	106080	1000	157 억	172558	N	N	N	N
108	20241211	140748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3410	0	3	0.00	443619795	127906	44.85	3490	3555	3375	4430	2390	3410	3468.33	1.10	0	1566	4230	3820	3465	3055	2700	4025	3260	157	1020	1000	2250	5	1	15735465	537	-4.46	4.42	12	0.81	-764.00	772.00	7183	20231204	-52.53	2311	20240911	47.56	6890	-50.51	20240102	2311	47.56	20240911	8090	-57.85	20231214	2680	27.24	20240911	0.29	N	106080	1000	157 억	172558	N	N	N	N
109	20241211	130750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3450	40	2	1.17	381320365	109808	38.51	3490	3555	3375	4430	2390	3410	3472.61	1.10	0	-438	4230	3820	3465	3055	2700	4025	3260	157	1020	1000	2250	5	1	15735465	543	-4.52	4.47	12	0.70	-764.00	772.00	7183	20231204	-51.97	2311	20240911	49.29	6890	-49.93	20240102	2311	49.29	20240911	8090	-57.35	20231214	2680	28.73	20240911	0.29	N	106080	1000	157 억	172558	N	N	N	N
110	20241211	120751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3380	-30	5	-0.88	353603080	101742	35.68	3490	3555	3375	4430	2390	3410	3475.49	1.10	0	4055	4230	3820	3465	3055	2700	4025	3260	157	1020	1000	2250	5	1	15735465	532	-4.42	4.38	12	0.65	-764.00	772.00	7183	20231204	-52.94	2311	20240911	46.26	6890	-50.94	20240102	2311	46.26	20240911	8090	-58.22	20231214	2680	26.12	20240911	0.29	N	106080	1000	157 억	172558	N	N	N	N
111	20241211	110747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3455	45	2	1.32	273159005	78252	27.44	3490	3555	3410	4430	2390	3410	3490.76	1.10	0	7673	4230	3820	3465	3055	2700	4025	3260	157	1020	1000	2250	5	1	15735465	544	-4.52	4.48	12	0.50	-764.00	772.00	7183	20231204	-51.90	2311	20240911	49.50	6890	-49.85	20240102	2311	49.50	20240911	8090	-57.29	20231214	2680	28.92	20240911	0.29	N	106080	1000	157 억	172558	N	N	N	N
112	20241211	100749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3495	85	2	2.49	232240335	66458	23.31	3490	3555	3410	4430	2390	3410	3494.54	1.10	0	13278	4230	3820	3465	3055	2700	4025	3260	157	1020	1000	2250	5	1	15735465	550	-4.57	4.53	12	0.42	-764.00	772.00	7183	20231204	-51.34	2311	20240911	51.23	6890	-49.27	20240102	2311	51.23	20240911	8090	-56.80	20231214	2680	30.41	20240911	0.29	N	106080	1000	157 억	172558	N	N	N	N
113	20241211	090753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3530	120	2	3.52	32030305	9225	3.24	3490	3545	3410	4430	2390	3410	3472.12	1.10	0	89	4230	3820	3465	3055	2700	4025	3260	157	1020	1000	2250	5	1	15735465	555	-4.62	4.57	12	0.06	-764.00	772.00	7183	20231204	-50.86	2311	20240911	52.75	6890	-48.77	20240102	2311	52.75	20240911	8090	-56.37	20231214	2680	31.72	20240911	0.29	N	106080	1000	157 억	172558	N	N	N	N
114	20241210	160743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3410	305	2	9.82	994942565	284357	139.64	3120	3875	3110	4035	2175	3105	3498.92	1.38	0	-43909	3438	3271	3153	2986	2868	3212	2927	157	930	1000	2040	5	1	15735465	537	-4.46	4.42	12	1.81	-764.00	772.00	7183	20231204	-52.53	2311	20240911	47.56	6890	-50.51	20240102	2311	47.56	20240911	8090	-57.85	20231214	2680	27.24	20240911	0.29	N	106080	1000	157 억	216450	N	N	N	N
115	20241210	150744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3400	295	2	9.50	981076200	280286	137.64	3120	3875	3110	4035	2175	3105	3500.27	1.38	0	-43946	3438	3271	3153	2986	2868	3212	2927	157	930	1000	2040	5	1	15735465	535	-4.45	4.40	12	1.78	-764.00	772.00	7183	20231204	-52.67	2311	20240911	47.12	6890	-50.65	20240102	2311	47.12	20240911	8090	-57.97	20231214	2680	26.87	20240911	0.29	N	106080	1000	157 억	216450	N	N	N	N
116	20241210	140744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3405	300	2	9.66	936126250	267222	131.22	3120	3875	3110	4035	2175	3105	3503.18	1.38	0	-39839	3438	3271	3153	2986	2868	3212	2927	157	930	1000	2040	5	1	15735465	536	-4.46	4.41	12	1.70	-764.00	772.00	7183	20231204	-52.60	2311	20240911	47.34	6890	-50.58	20240102	2311	47.34	20240911	8090	-57.91	20231214	2680	27.05	20240911	0.29	N	106080	1000	157 억	216450	N	N	N	N
117	20241210	130743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3490	385	2	12.40	844285205	240620	118.16	3120	3875	3110	4035	2175	3105	3508.79	1.38	0	-43334	3438	3271	3153	2986	2868	3212	2927	157	930	1000	2040	5	1	15735465	549	-4.57	4.52	12	1.53	-764.00	772.00	7183	20231204	-51.41	2311	20240911	51.02	6890	-49.35	20240102	2311	51.02	20240911	8090	-56.86	20231214	2680	30.22	20240911	0.29	N	106080	1000	157 억	216450	N	N	N	N
118	20241210	120743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3595	490	2	15.78	765938240	218370	107.23	3120	3875	3110	4035	2175	3105	3507.53	1.38	0	-50108	3438	3271	3153	2986	2868	3212	2927	157	930	1000	2040	5	1	15735465	566	-4.71	4.66	12	1.39	-764.00	772.00	7183	20231204	-49.95	2311	20240911	55.56	6890	-47.82	20240102	2311	55.56	20240911	8090	-55.56	20231214	2680	34.14	20240911	0.29	N	106080	1000	157 억	216450	N	N	N	N
119	20241210	110743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3615	510	2	16.43	600535485	172786	84.85	3120	3875	3110	4035	2175	3105	3475.60	1.38	0	-22974	3438	3271	3153	2986	2868	3212	2927	157	930	1000	2040	5	1	15735465	569	-4.73	4.68	12	1.10	-764.00	772.00	7183	20231204	-49.67	2311	20240911	56.43	6890	-47.53	20240102	2311	56.43	20240911	8090	-55.32	20231214	2680	34.89	20240911	0.29	N	106080	1000	157 억	216450	N	N	N	N
120	20241210	100743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3320	215	2	6.92	135401135	41486	20.37	3120	3420	3110	4035	2175	3105	3263.78	1.38	0	627	3438	3271	3153	2986	2868	3212	2927	157	930	1000	2040	5	1	15735465	522	-4.35	4.30	12	0.26	-764.00	772.00	7183	20231204	-53.78	2311	20240911	43.66	6890	-51.81	20240102	2311	43.66	20240911	8090	-58.96	20231214	2680	23.88	20240911	0.29	N	106080	1000	157 억	216450	N	N	N	N
121	20241210	090748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3240	135	2	4.35	16010335	5022	2.47	3120	3260	3120	4035	2175	3105	3188.04	1.38	0	1063	3438	3271	3153	2986	2868	3212	2927	157	930	1000	2040	5	1	15735465	510	-4.24	4.20	12	0.03	-764.00	772.00	7183	20231204	-54.89	2311	20240911	40.20	6890	-52.98	20240102	2311	40.20	20240911	8090	-59.95	20231214	2680	20.90	20240911	0.29	N	106080	1000	157 억	216450	N	N	N	N
122	20241209	160741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3105	-260	5	-7.73	632861790	203622	88.30	3295	3320	3035	4370	2360	3365	3108.02	1.08	0	45731	3621	3492	3351	3222	3081	3422	3152	157	1005	1000	2220	5	1	15735465	489	-4.06	4.02	12	1.29	-764.00	772.00	7183	20231204	-56.77	2311	20240911	34.36	6890	-54.93	20240102	2311	34.36	20240911	8090	-61.62	20231214	2680	15.86	20240911	0.29	N	106080	1000	157 억	170502	N	N	N	N
123	20241209	150741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3105	-260	5	-7.73	597616820	192285	83.38	3295	3320	3035	4370	2360	3365	3107.97	1.08	0	47339	3621	3492	3351	3222	3081	3422	3152	157	1005	1000	2220	5	1	15735465	489	-4.06	4.02	12	1.22	-764.00	772.00	7183	20231204	-56.77	2311	20240911	34.36	6890	-54.93	20240102	2311	34.36	20240911	8090	-61.62	20231214	2680	15.86	20240911	0.29	N	106080	1000	157 억	170502	N	N	N	N
124	20241209	140742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3115	-250	5	-7.43	514424015	165478	71.76	3295	3320	3035	4370	2360	3365	3108.72	1.08	0	39417	3621	3492	3351	3222	3081	3422	3152	157	1005	1000	2220	5	1	15735465	490	-4.08	4.03	12	1.05	-764.00	772.00	7183	20231204	-56.63	2311	20240911	34.79	6890	-54.79	20240102	2311	34.79	20240911	8090	-61.50	20231214	2680	16.23	20240911	0.29	N	106080	1000	157 억	170502	N	N	N	N
125	20241209	130744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3115	-250	5	-7.43	482893490	155350	67.37	3295	3320	3035	4370	2360	3365	3108.42	1.08	0	35839	3621	3492	3351	3222	3081	3422	3152	157	1005	1000	2220	5	1	15735465	490	-4.08	4.03	12	0.99	-764.00	772.00	7183	20231204	-56.63	2311	20240911	34.79	6890	-54.79	20240102	2311	34.79	20240911	8090	-61.50	20231214	2680	16.23	20240911	0.29	N	106080	1000	157 억	170502	N	N	N	N
126	20241209	120740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3090	-275	5	-8.17	446027445	143511	62.23	3295	3320	3035	4370	2360	3365	3107.97	1.08	0	33228	3621	3492	3351	3222	3081	3422	3152	157	1005	1000	2220	5	1	15735465	486	-4.04	4.00	12	0.91	-764.00	772.00	7183	20231204	-56.98	2311	20240911	33.71	6890	-55.15	20240102	2311	33.71	20240911	8090	-61.80	20231214	2680	15.30	20240911	0.29	N	106080	1000	157 억	170502	N	N	N	N
127	20241209	110742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3120	-245	5	-7.28	397578600	127914	55.47	3295	3320	3035	4370	2360	3365	3108.17	1.08	0	37161	3621	3492	3351	3222	3081	3422	3152	157	1005	1000	2220	5	1	15735465	491	-4.08	4.04	12	0.81	-764.00	772.00	7183	20231204	-56.56	2311	20240911	35.01	6890	-54.72	20240102	2311	35.01	20240911	8090	-61.43	20231214	2680	16.42	20240911	0.29	N	106080	1000	157 억	170502	N	N	N	N
128	20241209	100740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3165	-200	5	-5.94	375550220	120939	52.44	3295	3320	3035	4370	2360	3365	3105.29	1.08	0	33535	3621	3492	3351	3222	3081	3422	3152	157	1005	1000	2220	5	1	15735465	498	-4.14	4.10	12	0.77	-764.00	772.00	7183	20231204	-55.94	2311	20240911	36.95	6890	-54.06	20240102	2311	36.95	20240911	8090	-60.88	20231214	2680	18.10	20240911	0.29	N	106080	1000	157 억	170502	N	N	N	N
129	20241209	090737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3145	-220	5	-6.54	87341160	27853	12.08	3295	3320	3090	4370	2360	3365	3135.79	1.08	0	8928	3621	3492	3351	3222	3081	3422	3152	157	1005	1000	2220	5	1	15735465	495	-4.12	4.07	12	0.18	-764.00	772.00	7183	20231204	-56.22	2311	20240911	36.09	6890	-54.35	20240102	2311	36.09	20240911	8090	-61.12	20231214	2680	17.35	20240911	0.29	N	106080	1000	157 억	170502	N	N	N	N
130	20241206	160734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3365	-30	5	-0.88	770283130	230097	80.59	3480	3480	3210	4410	2380	3395	3347.64	0.86	0	35177	3891	3642	3481	3232	3071	3562	3152	157	1015	1000	2240	5	1	15735465	529	-4.40	4.36	12	1.46	-764.00	772.00	7183	20231204	-53.15	2311	20240911	45.61	6890	-51.16	20240102	2311	45.61	20240911	8090	-58.41	20231214	2680	25.56	20240911	0.29	N	106080	1000	157 억	135521	N	N	N	N
131	20241206	150738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3365	-30	5	-0.88	749877600	224031	78.47	3480	3480	3210	4410	2380	3395	3347.20	0.86	0	38925	3891	3642	3481	3232	3071	3562	3152	157	1015	1000	2240	5	1	15735465	529	-4.40	4.36	12	1.42	-764.00	772.00	7183	20231204	-53.15	2311	20240911	45.61	6890	-51.16	20240102	2311	45.61	20240911	8090	-58.41	20231214	2680	25.56	20240911	0.29	N	106080	1000	157 억	135521	N	N	N	N
132	20241206	140736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3290	-105	5	-3.09	700465390	209294	73.30	3480	3480	3210	4410	2380	3395	3346.80	0.86	0	42698	3891	3642	3481	3232	3071	3562	3152	157	1015	1000	2240	5	1	15735465	518	-4.31	4.26	12	1.33	-764.00	772.00	7183	20231204	-54.20	2311	20240911	42.36	6890	-52.25	20240102	2311	42.36	20240911	8090	-59.33	20231214	2680	22.76	20240911	0.29	N	106080	1000	157 억	135521	N	N	N	N
133	20241206	130736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3320	-75	5	-2.21	623138520	185868	65.10	3480	3480	3210	4410	2380	3395	3352.59	0.86	0	37911	3891	3642	3481	3232	3071	3562	3152	157	1015	1000	2240	5	1	15735465	522	-4.35	4.30	12	1.18	-764.00	772.00	7183	20231204	-53.78	2311	20240911	43.66	6890	-51.81	20240102	2311	43.66	20240911	8090	-58.96	20231214	2680	23.88	20240911	0.29	N	106080	1000	157 억	135521	N	N	N	N
134	20241206	120733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3365	-30	5	-0.88	554341035	165365	57.92	3480	3480	3210	4410	2380	3395	3352.23	0.86	0	42363	3891	3642	3481	3232	3071	3562	3152	157	1015	1000	2240	5	1	15735465	529	-4.40	4.36	12	1.05	-764.00	772.00	7183	20231204	-53.15	2311	20240911	45.61	6890	-51.16	20240102	2311	45.61	20240911	8090	-58.41	20231214	2680	25.56	20240911	0.29	N	106080	1000	157 억	135521	N	N	N	N
135	20241206	110732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3360	-35	5	-1.03	489290625	146016	51.14	3480	3480	3210	4410	2380	3395	3350.94	0.86	0	44270	3891	3642	3481	3232	3071	3562	3152	157	1015	1000	2240	5	1	15735465	529	-4.40	4.35	12	0.93	-764.00	772.00	7183	20231204	-53.22	2311	20240911	45.39	6890	-51.23	20240102	2311	45.39	20240911	8090	-58.47	20231214	2680	25.37	20240911	0.29	N	106080	1000	157 억	135521	N	N	N	N
136	20241206	100730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3350	-45	5	-1.33	386533635	115178	40.34	3480	3480	3210	4410	2380	3395	3355.97	0.86	0	30857	3891	3642	3481	3232	3071	3562	3152	157	1015	1000	2240	5	1	15735465	527	-4.38	4.34	12	0.73	-764.00	772.00	7183	20231204	-53.36	2311	20240911	44.96	6890	-51.38	20240102	2311	44.96	20240911	8090	-58.59	20231214	2680	25.00	20240911	0.29	N	106080	1000	157 억	135521	N	N	N	N
137	20241206	090736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3350	-45	5	-1.33	99717570	29376	10.29	3480	3480	3210	4410	2380	3395	3394.53	0.86	0	-12422	3891	3642	3481	3232	3071	3562	3152	157	1015	1000	2240	5	1	15735465	527	-4.38	4.34	12	0.19	-764.00	772.00	7183	20231204	-53.36	2311	20240911	44.96	6890	-51.38	20240102	2311	44.96	20240911	8090	-58.59	20231214	2680	25.00	20240911	0.29	N	106080	1000	157 억	135521	N	N	N	N
138	20241205	160723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3395	-180	5	-5.03	983038005	285385	99.69	3590	3730	3320	4645	2505	3575	3444.74	0.38	0	73649	4161	3867	3701	3407	3241	3785	3325	157	1070	1000	2350	5	1	15735465	534	-4.44	4.40	12	1.81	-764.00	772.00	7183	20231204	-52.74	2311	20240911	46.91	6890	-50.73	20240102	2311	46.91	20240911	8100	-58.09	20231205	2680	26.68	20240911	0.29	N	106080	1000	157 억	60122	N	N	N	N
139	20241205	150728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3435	-140	5	-3.92	917755650	266207	92.99	3590	3730	3320	4645	2505	3575	3447.53	0.38	0	73783	4161	3867	3701	3407	3241	3785	3325	157	1070	1000	2350	5	1	15735465	541	-4.50	4.45	12	1.69	-764.00	772.00	7183	20231204	-52.18	2311	20240911	48.64	6890	-50.15	20240102	2311	48.64	20240911	8100	-57.59	20231205	2680	28.17	20240911	0.29	N	106080	1000	157 억	60122	N	N	N	N
140	20241205	140714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3510	-65	5	-1.82	712838180	208125	72.70	3590	3600	3320	4645	2505	3575	3425.05	0.38	0	63902	4161	3867	3701	3407	3241	3785	3325	157	1070	1000	2350	5	1	15735465	552	-4.59	4.55	12	1.32	-764.00	772.00	7183	20231204	-51.13	2311	20240911	51.88	6890	-49.06	20240102	2311	51.88	20240911	8100	-56.67	20231205	2680	30.97	20240911	0.29	N	106080	1000	157 억	60122	N	N	N	N
141	20241205	130723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3390	-185	5	-5.17	463136910	136205	47.58	3590	3600	3320	4645	2505	3575	3400.29	0.38	0	21001	4161	3867	3701	3407	3241	3785	3325	157	1070	1000	2350	5	1	15735465	533	-4.44	4.39	12	0.87	-764.00	772.00	7183	20231204	-52.81	2311	20240911	46.69	6890	-50.80	20240102	2311	46.69	20240911	8100	-58.15	20231205	2680	26.49	20240911	0.29	N	106080	1000	157 억	60122	N	N	N	N
142	20241205	120724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3410	-165	5	-4.62	394965120	116073	40.55	3590	3600	3320	4645	2505	3575	3402.73	0.38	0	17451	4161	3867	3701	3407	3241	3785	3325	157	1070	1000	2350	5	1	15735465	537	-4.46	4.42	12	0.74	-764.00	772.00	7183	20231204	-52.53	2311	20240911	47.56	6890	-50.51	20240102	2311	47.56	20240911	8100	-57.90	20231205	2680	27.24	20240911	0.29	N	106080	1000	157 억	60122	N	N	N	N
143	20241205	110722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3355	-220	5	-6.15	376901425	110745	38.69	3590	3600	3320	4645	2505	3575	3403.33	0.38	0	14468	4161	3867	3701	3407	3241	3785	3325	157	1070	1000	2350	5	1	15735465	528	-4.39	4.35	12	0.70	-764.00	772.00	7183	20231204	-53.29	2311	20240911	45.18	6890	-51.31	20240102	2311	45.18	20240911	8100	-58.58	20231205	2680	25.19	20240911	0.29	N	106080	1000	157 억	60122	N	N	N	N
144	20241205	100719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3340	-235	5	-6.57	273473235	80297	28.05	3590	3600	3320	4645	2505	3575	3405.77	0.38	0	2613	4161	3867	3701	3407	3241	3785	3325	157	1070	1000	2350	5	1	15735465	526	-4.37	4.33	12	0.51	-764.00	772.00	7183	20231204	-53.50	2311	20240911	44.53	6890	-51.52	20240102	2311	44.53	20240911	8100	-58.77	20231205	2680	24.63	20240911	0.29	N	106080	1000	157 억	60122	N	N	N	N
145	20241205	090725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3445	-130	5	-3.64	50732370	14403	5.03	3590	3600	3430	4645	2505	3575	3522.35	0.38	0	55	4161	3867	3701	3407	3241	3785	3325	157	1070	1000	2350	5	1	15735465	542	-4.51	4.46	12	0.09	-764.00	772.00	7183	20231204	-52.04	2311	20240911	49.07	6890	-50.00	20240102	2311	49.07	20240911	8100	-57.47	20231205	2680	28.54	20240911	0.29	N	106080	1000	157 억	60122	N	N	N	N
146	20241204	160711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3575	-360	5	-9.15	1076680655	285957	49.76	3905	3995	3535	5110	2755	3935	3767.70	0.47	0	-16616	4511	4222	4011	3722	3511	4367	3867	157	1175	1000	2590	5	1	15735465	563	-4.68	4.63	12	1.82	-764.00	772.00	7183	20231204	-50.23	2311	20240911	54.69	6890	-48.11	20240102	2311	54.69	20240911	8330	-57.08	20231204	2680	33.40	20240911	0.29	N	106080	1000	157 억	74447	N	N	N	N
147	20241204	150712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3665	-270	5	-6.86	939609610	247727	43.11	3905	3995	3550	5110	2755	3935	3792.92	0.47	0	-16096	4511	4222	4011	3722	3511	4367	3867	157	1175	1000	2590	5	1	15735465	577	-4.80	4.75	12	1.57	-764.00	772.00	7183	20231204	-48.98	2311	20240911	58.59	6890	-46.81	20240102	2311	58.59	20240911	8330	-56.00	20231204	2680	36.75	20240911	0.29	N	106080	1000	157 억	74447	N	N	N	N
148	20241204	140711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3720	-215	5	-5.46	778059320	203782	35.46	3905	3995	3695	5110	2755	3935	3818.10	0.47	0	-10509	4511	4222	4011	3722	3511	4367	3867	157	1175	1000	2590	5	1	15735465	585	-4.87	4.82	12	1.30	-764.00	772.00	7183	20231204	-48.21	2311	20240911	60.97	6890	-46.01	20240102	2311	60.97	20240911	8330	-55.34	20231204	2680	38.81	20240911	0.29	N	106080	1000	157 억	74447	N	N	N	N
149	20241204	130709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3790	-145	5	-3.68	645731020	168345	29.29	3905	3995	3695	5110	2755	3935	3835.76	0.47	0	3449	4511	4222	4011	3722	3511	4367	3867	157	1175	1000	2590	5	1	15735465	596	-4.96	4.91	12	1.07	-764.00	772.00	7183	20231204	-47.24	2311	20240911	64.00	6890	-44.99	20240102	2311	64.00	20240911	8330	-54.50	20231204	2680	41.42	20240911	0.29	N	106080	1000	157 억	74447	N	N	N	N
150	20241204	120707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3880	-55	5	-1.40	552661825	143579	24.98	3905	3995	3755	5110	2755	3935	3849.18	0.47	0	-3857	4511	4222	4011	3722	3511	4367	3867	157	1175	1000	2590	5	1	15735465	611	-5.08	5.03	12	0.91	-764.00	772.00	7183	20231204	-45.98	2311	20240911	67.89	6890	-43.69	20240102	2311	67.89	20240911	8330	-53.42	20231204	2680	44.78	20240911	0.29	N	106080	1000	157 억	74447	N	N	N	N
151	20241204	110658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3800	-135	5	-3.43	367822855	95299	16.58	3905	3995	3775	5110	2755	3935	3859.67	0.47	0	-1682	4511	4222	4011	3722	3511	4367	3867	157	1175	1000	2590	5	1	15735465	598	-4.97	4.92	12	0.61	-764.00	772.00	7183	20231204	-47.10	2311	20240911	64.43	6890	-44.85	20240102	2311	64.43	20240911	8330	-54.38	20231204	2680	41.79	20240911	0.29	N	106080	1000	157 억	74447	N	N	N	N
152	20241204	100700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3820	-115	5	-2.92	241636080	62107	10.81	3905	3995	3800	5110	2755	3935	3890.64	0.47	0	2985	4511	4222	4011	3722	3511	4367	3867	157	1175	1000	2590	5	1	15735465	601	-5.00	4.95	12	0.39	-764.00	772.00	7183	20231204	-46.82	2311	20240911	65.30	6890	-44.56	20240102	2311	65.30	20240911	8330	-54.14	20231204	2680	42.54	20240911	0.29	N	106080	1000	157 억	74447	N	N	N	N
153	20241204	090712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3940	5	2	0.13	62063855	15870	2.76	3905	3995	3805	5110	2755	3935	3910.77	0.47	0	1544	4511	4222	4011	3722	3511	4367	3867	157	1175	1000	2590	5	1	15735465	620	-5.16	5.10	12	0.10	-764.00	772.00	7183	20231204	-45.15	2311	20240911	70.49	6890	-42.82	20240102	2311	70.49	20240911	8330	-52.70	20231204	2680	47.01	20240911	0.29	N	106080	1000	157 억	74447	N	N	N	N
154	20241203	160741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3935	85	2	2.21	2307953685	573004	61.62	3910	4300	3800	5000	2695	3850	4027.93	0.15	0	51025	5113	4481	4138	3506	3163	4310	3335	157	1150	1000	2540	5	1	15735465	619	-5.15	5.10	12	3.64	-764.00	772.00	7451	20231124	-47.19	2311	20240911	70.27	6890	-42.89	20240102	2311	70.27	20240911	8330	-52.76	20231204	2680	46.83	20240911	0.29	N	106080	1000	157 억	23687	N	N	N	N
155	20241203	150806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3970	120	2	3.12	2252561065	558973	60.11	3910	4300	3800	5000	2695	3850	4029.82	0.15	0	52124	5113	4481	4138	3506	3163	4310	3335	157	1150	1000	2540	5	1	15735465	625	-5.20	5.14	12	3.55	-764.00	772.00	7451	20231124	-46.72	2311	20240911	71.79	6890	-42.38	20240102	2311	71.79	20240911	8330	-52.34	20231204	2680	48.13	20240911	0.29	N	106080	1000	157 억	23687	N	N	N	N
156	20241203	140756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3940	90	2	2.34	2138012775	530093	57.00	3910	4300	3800	5000	2695	3850	4033.28	0.15	0	47246	5113	4481	4138	3506	3163	4310	3335	157	1150	1000	2540	5	1	15735465	620	-5.16	5.10	12	3.37	-764.00	772.00	7451	20231124	-47.12	2311	20240911	70.49	6890	-42.82	20240102	2311	70.49	20240911	8330	-52.70	20231204	2680	47.01	20240911	0.29	N	106080	1000	157 억	23687	N	N	N	N
157	20241203	130757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3865	15	2	0.39	2061337560	510497	54.90	3910	4300	3800	5000	2695	3850	4037.90	0.15	0	47235	5113	4481	4138	3506	3163	4310	3335	157	1150	1000	2540	5	1	15735465	608	-5.06	5.01	12	3.24	-764.00	772.00	7451	20231124	-48.13	2311	20240911	67.24	6890	-43.90	20240102	2311	67.24	20240911	8330	-53.60	20231204	2680	44.22	20240911	0.29	N	106080	1000	157 억	23687	N	N	N	N
158	20241203	120805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4005	155	2	4.03	1517600085	374114	40.23	3910	4300	3905	5000	2695	3850	4056.52	0.15	0	40773	5113	4481	4138	3506	3163	4310	3335	157	1150	1000	2540	5	1	15735465	630	-5.24	5.19	12	2.38	-764.00	772.00	7451	20231124	-46.25	2311	20240911	73.30	6890	-41.87	20240102	2311	73.30	20240911	8330	-51.92	20231204	2680	49.44	20240911	0.29	N	106080	1000	157 억	23687	N	N	N	N
159	20241203	110748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4065	215	2	5.58	1222905625	300401	32.30	3910	4300	3910	5000	2695	3850	4070.91	0.15	0	33638	5113	4481	4138	3506	3163	4310	3335	157	1150	1000	2540	5	1	15735465	640	-5.32	5.27	12	1.91	-764.00	772.00	7451	20231124	-45.44	2311	20240911	75.90	6890	-41.00	20240102	2311	75.90	20240911	8330	-51.20	20231204	2680	51.68	20240911	0.29	N	106080	1000	157 억	23687	N	N	N	N
160	20241203	100737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4040	190	2	4.94	942211930	231933	24.94	3910	4300	3910	5000	2695	3850	4062.43	0.15	0	27168	5113	4481	4138	3506	3163	4310	3335	157	1150	1000	2540	5	1	15735465	636	-5.29	5.23	12	1.47	-764.00	772.00	7451	20231124	-45.78	2311	20240911	74.82	6890	-41.36	20240102	2311	74.82	20240911	8330	-51.50	20231204	2680	50.75	20240911	0.29	N	106080	1000	157 억	23687	N	N	N	N
161	20241203	090730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4075	225	2	5.84	241165605	59707	6.42	3910	4140	3910	5000	2695	3850	4039.15	0.15	0	-4659	5113	4481	4138	3506	3163	4310	3335	157	1150	1000	2540	5	1	15735465	641	-5.33	5.28	12	0.38	-764.00	772.00	7451	20231124	-45.31	2311	20240911	76.33	6890	-40.86	20240102	2311	76.33	20240911	8330	-51.08	20231204	2680	52.05	20240911	0.29	N	106080	1000	157 억	23687	N	N	N	N
162	20241202	160718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3850	-280	5	-6.78	3851014650	920912	656.41	4230	4770	3795	5360	2895	4130	4186.35	0.04	0	17493	4560	4345	4230	4015	3900	4287	3957	157	1230	1000	2720	5	1	15735465	606	-5.04	4.99	12	5.85	-764.00	772.00	7451	20231124	-48.33	2311	20240911	66.59	6890	-44.12	20240102	2311	66.59	20240911	8330	-53.78	20231204	2680	43.66	20240911	0.29	N	106080	1000	157 억	6001	N	N	N	N
163	20241202	150818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4190	60	2	1.45	3129244180	739750	527.28	4230	4770	3795	5360	2895	4130	4230.14	0.04	0	1371	4560	4345	4230	4015	3900	4287	3957	157	1230	1000	2720	5	1	15735465	659	-5.48	5.43	12	4.70	-764.00	772.00	7451	20231124	-43.77	2311	20240911	81.31	6890	-39.19	20240102	2311	81.31	20240911	8330	-49.70	20231204	2680	56.34	20240911	0.29	N	106080	1000	157 억	6001	Y	N	N	N
164	20241202	140740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3980	-150	5	-3.63	912882590	223381	159.22	4230	4235	3950	5360	2895	4130	4086.66	0.04	0	5340	4560	4345	4230	4015	3900	4287	3957	157	1230	1000	2720	5	1	15735465	626	-5.21	5.16	12	1.42	-764.00	772.00	7451	20231124	-46.58	2311	20240911	72.22	6890	-42.24	20240102	2311	72.22	20240911	8330	-52.22	20231204	2680	48.51	20240911	0.29	N	106080	1000	157 억	6001	N	N	N	N
165	20241202	130734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4020	-110	5	-2.66	738246180	179586	128.01	4230	4235	3950	5360	2895	4130	4110.82	0.04	0	10699	4560	4345	4230	4015	3900	4287	3957	157	1230	1000	2720	5	1	15735465	633	-5.26	5.21	12	1.14	-764.00	772.00	7451	20231124	-46.05	2311	20240911	73.95	6890	-41.65	20240102	2311	73.95	20240911	8330	-51.74	20231204	2680	50.00	20240911	0.29	N	106080	1000	157 억	6001	N	N	N	N
166	20241202	120750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4055	-75	5	-1.82	672935195	163383	116.46	4230	4235	3950	5360	2895	4130	4118.76	0.04	0	12898	4560	4345	4230	4015	3900	4287	3957	157	1230	1000	2720	5	1	15735465	638	-5.31	5.25	12	1.04	-764.00	772.00	7451	20231124	-45.58	2311	20240911	75.47	6890	-41.15	20240102	2311	75.47	20240911	8330	-51.32	20231204	2680	51.31	20240911	0.29	N	106080	1000	157 억	6001	N	N	N	N
167	20241202	110708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4060	-70	5	-1.69	579952790	140700	100.29	4230	4235	3950	5360	2895	4130	4121.91	0.04	0	5263	4560	4345	4230	4015	3900	4287	3957	157	1230	1000	2720	5	1	15735465	639	-5.31	5.26	12	0.89	-764.00	772.00	7451	20231124	-45.51	2311	20240911	75.68	6890	-41.07	20240102	2311	75.68	20240911	8330	-51.26	20231204	2680	51.49	20240911	0.29	N	106080	1000	157 억	6001	N	N	N	N
168	20241202	100712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4065	-65	5	-1.57	375687210	90188	64.28	4230	4235	4050	5360	2895	4130	4165.60	0.04	0	2142	4560	4345	4230	4015	3900	4287	3957	157	1230	1000	2720	5	1	15735465	640	-5.32	5.27	12	0.57	-764.00	772.00	7451	20231124	-45.44	2311	20240911	75.90	6890	-41.00	20240102	2311	75.90	20240911	8330	-51.20	20231204	2680	51.68	20240911	0.29	N	106080	1000	157 억	6001	N	N	N	N
169	20241202	090710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4130	0	3	0.00	137986665	33201	23.67	4230	4235	4055	5360	2895	4130	4156.10	0.04	0	7159	4560	4345	4230	4015	3900	4287	3957	157	1230	1000	2720	5	1	15735465	650	-5.41	5.35	12	0.21	-764.00	772.00	7451	20231124	-44.57	2311	20240911	78.71	6890	-40.06	20240102	2311	78.71	20240911	8330	-50.42	20231204	2680	54.10	20240911	0.29	N	106080	1000	157 억	6001	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History