KissMeData/115160/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	marketWarningCode	shortOverheated
2	20241231	160841	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1242	10	2	0.81	225392550	183392	18.50	1221	1245	1211	1601	863	1232	1228.83	4.00	38845	38906	1352	1292	1249	1189	1146	1270	1167	220	369	500	910	1	1	43970124	546	-0.89	0.24	12	0.42	-1398.00	5138.00	3535	20240201	-64.87	933	20241206	33.12	3535	-64.87	20240201	933	33.12	20241206	3535	-64.87	20240201	933	33.12	20241206	0.35	N	115160	500	219 억	1759993	N	N	N	00	N
3	20241231	150832	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1242	10	2	0.81	225392550	183392	18.50	1221	1245	1211	1601	863	1232	1228.83	4.00	38845	38906	1352	1292	1249	1189	1146	1270	1167	220	369	500	910	1	1	43970124	546	-0.89	0.24	12	0.42	-1398.00	5138.00	3535	20240201	-64.87	933	20241206	33.12	3535	-64.87	20240201	933	33.12	20241206	3535	-64.87	20240201	933	33.12	20241206	0.35	N	115160	500	219 억	1759993	N	N	N	00	N
4	20241231	140838	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1242	10	2	0.81	225392550	183392	18.50	1221	1245	1211	1601	863	1232	1228.83	4.00	38845	38906	1352	1292	1249	1189	1146	1270	1167	220	369	500	910	1	1	43970124	546	-0.89	0.24	12	0.42	-1398.00	5138.00	3535	20240201	-64.87	933	20241206	33.12	3535	-64.87	20240201	933	33.12	20241206	3535	-64.87	20240201	933	33.12	20241206	0.35	N	115160	500	219 억	1759993	N	N	N	00	N
5	20241231	130840	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1242	10	2	0.81	225392550	183392	18.50	1221	1245	1211	1601	863	1232	1228.83	4.00	38845	38906	1352	1292	1249	1189	1146	1270	1167	220	369	500	910	1	1	43970124	546	-0.89	0.24	12	0.42	-1398.00	5138.00	3535	20240201	-64.87	933	20241206	33.12	3535	-64.87	20240201	933	33.12	20241206	3535	-64.87	20240201	933	33.12	20241206	0.35	N	115160	500	219 억	1759993	N	N	N	00	N
6	20241231	120840	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1242	10	2	0.81	225392550	183392	18.50	1221	1245	1211	1601	863	1232	1228.83	4.00	38845	38906	1352	1292	1249	1189	1146	1270	1167	220	369	500	910	1	1	43970124	546	-0.89	0.24	12	0.42	-1398.00	5138.00	3535	20240201	-64.87	933	20241206	33.12	3535	-64.87	20240201	933	33.12	20241206	3535	-64.87	20240201	933	33.12	20241206	0.35	N	115160	500	219 억	1759993	N	N	N	00	N
7	20241231	110838	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1242	10	2	0.81	225392550	183392	18.50	1221	1245	1211	1601	863	1232	1228.83	4.00	38845	38906	1352	1292	1249	1189	1146	1270	1167	220	369	500	910	1	1	43970124	546	-0.89	0.24	12	0.42	-1398.00	5138.00	3535	20240201	-64.87	933	20241206	33.12	3535	-64.87	20240201	933	33.12	20241206	3535	-64.87	20240201	933	33.12	20241206	0.35	N	115160	500	219 억	1759993	N	N	N	00	N
8	20241231	100832	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1242	10	2	0.81	225392550	183392	18.50	1221	1245	1211	1601	863	1232	1228.83	4.00	38845	38906	1352	1292	1249	1189	1146	1270	1167	220	369	500	910	1	1	43970124	546	-0.89	0.24	12	0.42	-1398.00	5138.00	3535	20240201	-64.87	933	20241206	33.12	3535	-64.87	20240201	933	33.12	20241206	3535	-64.87	20240201	933	33.12	20241206	0.35	N	115160	500	219 억	1759993	N	N	N	00	N
9	20241231	090842	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1242	10	2	0.81	225392550	183392	18.50	1221	1245	1211	1601	863	1232	1228.83	4.00	38845	38906	1352	1292	1249	1189	1146	1270	1167	220	369	500	910	1	1	43970124	546	-0.89	0.24	12	0.42	-1398.00	5138.00	3535	20240201	-64.87	933	20241206	33.12	3535	-64.87	20240201	933	33.12	20241206	3535	-64.87	20240201	933	33.12	20241206	0.35	N	115160	500	219 억	1759993	N	N	N	00	N
10	20241230	160835	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1242	10	2	0.81	223601408	181954	18.36	1221	1245	1211	1601	863	1232	1228.83	3.91	0	38906	1352	1292	1249	1189	1146	1270	1167	220	369	500	910	1	1	43970124	546	-0.89	0.24	12	0.41	-1398.00	5138.00	3535	20240201	-64.87	933	20241206	33.12	3535	-64.87	20240201	933	33.12	20241206	3535	-64.87	20240201	933	33.12	20241206	0.35	N	115160	500	219 억	1721148	N	N	N	00	N
11	20241230	150838	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1232	0	3	0.00	205508918	167347	16.88	1221	1245	1211	1601	863	1232	1228.04	3.91	0	38068	1352	1292	1249	1189	1146	1270	1167	220	369	500	910	1	1	43970124	542	-0.88	0.24	12	0.38	-1398.00	5138.00	3535	20240201	-65.15	933	20241206	32.05	3535	-65.15	20240201	933	32.05	20241206	3535	-65.15	20240201	933	32.05	20241206	0.35	N	115160	500	219 억	1721148	N	N	N	00	N
12	20241230	140837	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1227	-5	5	-0.41	174211247	141925	14.32	1221	1245	1211	1601	863	1232	1227.49	3.91	0	33759	1352	1292	1249	1189	1146	1270	1167	220	369	500	910	1	1	43970124	540	-0.88	0.24	12	0.32	-1398.00	5138.00	3535	20240201	-65.29	933	20241206	31.51	3535	-65.29	20240201	933	31.51	20241206	3535	-65.29	20240201	933	31.51	20241206	0.35	N	115160	500	219 억	1721148	N	N	N	00	N
13	20241230	130838	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1236	4	2	0.32	161755587	131786	13.29	1221	1245	1211	1601	863	1232	1227.41	3.91	0	29525	1352	1292	1249	1189	1146	1270	1167	220	369	500	910	1	1	43970124	543	-0.88	0.24	12	0.30	-1398.00	5138.00	3535	20240201	-65.04	933	20241206	32.48	3535	-65.04	20240201	933	32.48	20241206	3535	-65.04	20240201	933	32.48	20241206	0.35	N	115160	500	219 억	1721148	N	N	N	00	N
14	20241230	120835	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1240	8	2	0.65	149381577	121766	12.28	1221	1245	1211	1601	863	1232	1226.79	3.91	0	26385	1352	1292	1249	1189	1146	1270	1167	220	369	500	910	1	1	43970124	545	-0.89	0.24	12	0.28	-1398.00	5138.00	3535	20240201	-64.92	933	20241206	32.90	3535	-64.92	20240201	933	32.90	20241206	3535	-64.92	20240201	933	32.90	20241206	0.35	N	115160	500	219 억	1721148	N	N	N	00	N
15	20241230	110837	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1235	3	2	0.24	129492198	105591	10.65	1221	1245	1211	1601	863	1232	1226.36	3.91	0	17442	1352	1292	1249	1189	1146	1270	1167	220	369	500	910	1	1	43970124	543	-0.88	0.24	12	0.24	-1398.00	5138.00	3535	20240201	-65.06	933	20241206	32.37	3535	-65.06	20240201	933	32.37	20241206	3535	-65.06	20240201	933	32.37	20241206	0.35	N	115160	500	219 억	1721148	N	N	N	00	N
16	20241230	100836	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1230	-2	5	-0.16	81366637	66387	6.70	1221	1245	1211	1601	863	1232	1225.64	3.91	0	13584	1352	1292	1249	1189	1146	1270	1167	220	369	500	910	1	1	43970124	541	-0.88	0.24	12	0.15	-1398.00	5138.00	3535	20240201	-65.21	933	20241206	31.83	3535	-65.21	20240201	933	31.83	20241206	3535	-65.21	20240201	933	31.83	20241206	0.35	N	115160	500	219 억	1721148	N	N	N	00	N
17	20241230	090838	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1228	-4	5	-0.32	22349508	18310	1.85	1221	1228	1211	1601	863	1232	1220.62	3.91	0	5097	1352	1292	1249	1189	1146	1270	1167	220	369	500	910	1	1	43970124	540	-0.88	0.24	12	0.04	-1398.00	5138.00	3535	20240201	-65.26	933	20241206	31.62	3535	-65.26	20240201	933	31.62	20241206	3535	-65.26	20240201	933	31.62	20241206	0.35	N	115160	500	219 억	1721148	N	N	N	00	N
18	20241227	160834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1232	-38	5	-2.99	1249618664	987393	10.87	1244	1309	1206	1651	889	1270	1265.58	3.81	0	45069	1641	1455	1350	1164	1059	1548	1257	220	381	500	930	1	1	43970124	542	-0.88	0.24	12	2.25	-1398.00	5138.00	3535	20240201	-65.15	933	20241206	32.05	3535	-65.15	20240201	933	32.05	20241206	3535	-65.15	20240201	933	32.05	20241206	0.38	N	115160	500	219 억	1676078	N	N	N	00	N
19	20241227	150833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1246	-24	5	-1.89	1230448297	971877	10.70	1244	1309	1206	1651	889	1270	1266.05	3.81	0	45769	1641	1455	1350	1164	1059	1548	1257	220	381	500	930	1	1	43970124	548	-0.89	0.24	12	2.21	-1398.00	5138.00	3535	20240201	-64.75	933	20241206	33.55	3535	-64.75	20240201	933	33.55	20241206	3535	-64.75	20240201	933	33.55	20241206	0.38	N	115160	500	219 억	1676078	N	N	N	00	N
20	20241227	140835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1250	-20	5	-1.57	1189659366	939109	10.34	1244	1309	1206	1651	889	1270	1266.79	3.81	0	45300	1641	1455	1350	1164	1059	1548	1257	220	381	500	930	1	1	43970124	550	-0.89	0.24	12	2.14	-1398.00	5138.00	3535	20240201	-64.64	933	20241206	33.98	3535	-64.64	20240201	933	33.98	20241206	3535	-64.64	20240201	933	33.98	20241206	0.38	N	115160	500	219 억	1676078	N	N	N	00	N
21	20241227	130834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1251	-19	5	-1.50	1161719643	916586	10.09	1244	1309	1206	1651	889	1270	1267.44	3.81	0	44347	1641	1455	1350	1164	1059	1548	1257	220	381	500	930	1	1	43970124	550	-0.89	0.24	12	2.08	-1398.00	5138.00	3535	20240201	-64.61	933	20241206	34.08	3535	-64.61	20240201	933	34.08	20241206	3535	-64.61	20240201	933	34.08	20241206	0.38	N	115160	500	219 억	1676078	N	N	N	00	N
22	20241227	120836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1228	-42	5	-3.31	1129752241	890758	9.81	1244	1309	1206	1651	889	1270	1268.30	3.81	0	41512	1641	1455	1350	1164	1059	1548	1257	220	381	500	930	1	1	43970124	540	-0.88	0.24	12	2.03	-1398.00	5138.00	3535	20240201	-65.26	933	20241206	31.62	3535	-65.26	20240201	933	31.62	20241206	3535	-65.26	20240201	933	31.62	20241206	0.38	N	115160	500	219 억	1676078	N	N	N	00	N
23	20241227	110833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1227	-43	5	-3.39	1077275997	848242	9.34	1244	1309	1206	1651	889	1270	1270.01	3.81	0	50229	1641	1455	1350	1164	1059	1548	1257	220	381	500	930	1	1	43970124	540	-0.88	0.24	12	1.93	-1398.00	5138.00	3535	20240201	-65.29	933	20241206	31.51	3535	-65.29	20240201	933	31.51	20241206	3535	-65.29	20240201	933	31.51	20241206	0.38	N	115160	500	219 억	1676078	N	N	N	00	N
24	20241227	100831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1298	28	2	2.20	812057281	638604	7.03	1244	1309	1206	1651	889	1270	1271.61	3.81	0	49609	1641	1455	1350	1164	1059	1548	1257	220	381	500	930	1	1	43970124	571	-0.93	0.25	12	1.45	-1398.00	5138.00	3535	20240201	-63.28	933	20241206	39.12	3535	-63.28	20240201	933	39.12	20241206	3535	-63.28	20240201	933	39.12	20241206	0.38	N	115160	500	219 억	1676078	N	N	N	00	N
25	20241227	090836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1224	-46	5	-3.62	152285589	123825	1.36	1244	1249	1206	1651	889	1270	1229.71	3.81	0	13908	1641	1455	1350	1164	1059	1548	1257	220	381	500	930	1	1	43970124	538	-0.88	0.24	12	0.28	-1398.00	5138.00	3535	20240201	-65.37	933	20241206	31.19	3535	-65.37	20240201	933	31.19	20241206	3535	-65.37	20240201	933	31.19	20241206	0.38	N	115160	500	219 억	1676078	N	N	N	00	N
26	20241226	160828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1270	88	2	7.45	12835160281	9038721	7664.54	1245	1536	1245	1536	828	1182	1420.12	4.05	0	-104444	1256	1218	1200	1162	1144	1210	1154	220	354	500	870	1	1	43970124	558	-0.91	0.25	12	20.56	-1398.00	5138.00	3535	20240201	-64.07	933	20241206	36.12	3535	-64.07	20240201	933	36.12	20241206	3535	-64.07	20240201	933	36.12	20241206	0.45	N	115160	500	219 억	1780648	N	N	N	00	N
27	20241226	150825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1264	82	2	6.94	12592613204	8847141	7502.09	1245	1536	1245	1536	828	1182	1423.35	4.05	0	-115389	1256	1218	1200	1162	1144	1210	1154	220	354	500	870	1	1	43970124	556	-0.90	0.25	12	20.12	-1398.00	5138.00	3535	20240201	-64.24	933	20241206	35.48	3535	-64.24	20240201	933	35.48	20241206	3535	-64.24	20240201	933	35.48	20241206	0.45	N	115160	500	219 억	1780648	N	N	N	00	N
28	20241226	140826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1324	142	2	12.01	11920011776	8330169	7063.72	1245	1536	1245	1536	828	1182	1430.94	4.05	0	-118248	1256	1218	1200	1162	1144	1210	1154	220	354	500	870	1	1	43970124	582	-0.95	0.26	12	18.95	-1398.00	5138.00	3535	20240201	-62.55	933	20241206	41.91	3535	-62.55	20240201	933	41.91	20241206	3535	-62.55	20240201	933	41.91	20241206	0.45	N	115160	500	219 억	1780648	N	N	N	00	N
29	20241226	130827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1333	151	2	12.77	11407935610	7947485	6739.21	1245	1536	1245	1536	828	1182	1435.41	4.05	0	-110766	1256	1218	1200	1162	1144	1210	1154	220	354	500	870	1	1	43970124	586	-0.95	0.26	12	18.07	-1398.00	5138.00	3535	20240201	-62.29	933	20241206	42.87	3535	-62.29	20240201	933	42.87	20241206	3535	-62.29	20240201	933	42.87	20241206	0.45	N	115160	500	219 억	1780648	N	N	N	00	N
30	20241226	120824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1339	157	2	13.28	10473450921	7244344	6142.97	1245	1536	1245	1536	828	1182	1445.74	4.05	0	-110027	1256	1218	1200	1162	1144	1210	1154	220	354	500	870	1	1	43970124	589	-0.96	0.26	12	16.48	-1398.00	5138.00	3535	20240201	-62.12	933	20241206	43.52	3535	-62.12	20240201	933	43.52	20241206	3535	-62.12	20240201	933	43.52	20241206	0.45	N	115160	500	219 억	1780648	N	N	N	00	N
31	20241226	110824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1385	203	2	17.17	10014379920	6907198	5857.08	1245	1536	1245	1536	828	1182	1449.85	4.05	0	-60762	1256	1218	1200	1162	1144	1210	1154	220	354	500	870	1	1	43970124	609	-0.99	0.27	12	15.71	-1398.00	5138.00	3535	20240201	-60.82	933	20241206	48.45	3535	-60.82	20240201	933	48.45	20241206	3535	-60.82	20240201	933	48.45	20241206	0.45	N	115160	500	219 억	1780648	N	N	N	00	N
32	20241226	100826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1376	194	2	16.41	8976416779	6154140	5218.51	1245	1536	1245	1536	828	1182	1458.60	4.05	0	-28671	1256	1218	1200	1162	1144	1210	1154	220	354	500	870	1	1	43970124	605	-0.98	0.27	12	14.00	-1398.00	5138.00	3535	20240201	-61.07	933	20241206	47.48	3535	-61.07	20240201	933	47.48	20241206	3535	-61.07	20240201	933	47.48	20241206	0.45	N	115160	500	219 억	1780648	N	N	N	00	N
33	20241226	090826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1536	354	1	29.95	2621572235	1775635	1505.68	1245	1536	1245	1536	828	1182	1476.41	4.05	0	-15495	1256	1218	1200	1162	1144	1210	1154	220	354	500	870	1	1	43970124	675	-1.10	0.30	12	4.04	-1398.00	5138.00	3535	20240201	-56.55	933	20241206	64.63	3535	-56.55	20240201	933	64.63	20241206	3535	-56.55	20240201	933	64.63	20241206	0.45	N	115160	500	219 억	1780648	N	N	N	00	N
34	20241224	160827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1182	-10	5	-0.84	139382918	115523	91.78	1192	1238	1182	1549	835	1192	1206.54	4.05	0	-2231	1275	1233	1208	1166	1141	1221	1154	220	357	500	880	1	1	43970124	520	-0.85	0.23	12	0.26	-1398.00	5138.00	3535	20240201	-66.56	933	20241206	26.69	3535	-66.56	20240201	933	26.69	20241206	3535	-66.56	20240201	933	26.69	20241206	0.45	N	115160	500	219 억	1782850	N	N	N	00	N
35	20241224	150825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1193	1	2	0.08	127276010	105307	83.67	1192	1238	1185	1549	835	1192	1208.62	4.05	0	-3829	1275	1233	1208	1166	1141	1221	1154	220	357	500	880	1	1	43970124	525	-0.85	0.23	12	0.24	-1398.00	5138.00	3535	20240201	-66.25	933	20241206	27.87	3535	-66.25	20240201	933	27.87	20241206	3535	-66.25	20240201	933	27.87	20241206	0.45	N	115160	500	219 억	1782850	N	N	N	00	N
36	20241224	140823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1215	23	2	1.93	105859727	87478	69.50	1192	1238	1185	1549	835	1192	1210.13	4.05	0	-5796	1275	1233	1208	1166	1141	1221	1154	220	357	500	880	1	1	43970124	534	-0.87	0.24	12	0.20	-1398.00	5138.00	3535	20240201	-65.63	933	20241206	30.23	3535	-65.63	20240201	933	30.23	20241206	3535	-65.63	20240201	933	30.23	20241206	0.45	N	115160	500	219 억	1782850	N	N	N	00	N
37	20241224	130826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1216	24	2	2.01	94956625	78450	62.33	1192	1238	1185	1549	835	1192	1210.41	4.05	0	-7953	1275	1233	1208	1166	1141	1221	1154	220	357	500	880	1	1	43970124	535	-0.87	0.24	12	0.18	-1398.00	5138.00	3535	20240201	-65.60	933	20241206	30.33	3535	-65.60	20240201	933	30.33	20241206	3535	-65.60	20240201	933	30.33	20241206	0.45	N	115160	500	219 억	1782850	N	N	N	00	N
38	20241224	120824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1209	17	2	1.43	78263661	64688	51.40	1192	1238	1185	1549	835	1192	1209.86	4.05	0	-5773	1275	1233	1208	1166	1141	1221	1154	220	357	500	880	1	1	43970124	532	-0.86	0.24	12	0.15	-1398.00	5138.00	3535	20240201	-65.80	933	20241206	29.58	3535	-65.80	20240201	933	29.58	20241206	3535	-65.80	20240201	933	29.58	20241206	0.45	N	115160	500	219 억	1782850	N	N	N	00	N
39	20241224	110827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1219	27	2	2.27	72000288	59517	47.29	1192	1238	1185	1549	835	1192	1209.74	4.05	0	-4375	1275	1233	1208	1166	1141	1221	1154	220	357	500	880	1	1	43970124	536	-0.87	0.24	12	0.14	-1398.00	5138.00	3535	20240201	-65.52	933	20241206	30.65	3535	-65.52	20240201	933	30.65	20241206	3535	-65.52	20240201	933	30.65	20241206	0.45	N	115160	500	219 억	1782850	N	N	N	00	N
40	20241224	100825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1211	19	2	1.59	23837216	19884	15.80	1192	1218	1185	1549	835	1192	1198.81	4.05	0	3694	1275	1233	1208	1166	1141	1221	1154	220	357	500	880	1	1	43970124	532	-0.87	0.24	12	0.05	-1398.00	5138.00	3535	20240201	-65.74	933	20241206	29.80	3535	-65.74	20240201	933	29.80	20241206	3535	-65.74	20240201	933	29.80	20241206	0.45	N	115160	500	219 억	1782850	N	N	N	00	N
41	20241224	090829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1189	-3	5	-0.25	7516385	6312	5.01	1192	1218	1185	1549	835	1192	1190.81	4.05	0	2074	1275	1233	1208	1166	1141	1221	1154	220	357	500	880	1	1	43970124	523	-0.85	0.23	12	0.01	-1398.00	5138.00	3535	20240201	-66.36	933	20241206	27.44	3535	-66.36	20240201	933	27.44	20241206	3535	-66.36	20240201	933	27.44	20241206	0.45	N	115160	500	219 억	1782850	N	N	N	00	N
42	20241223	160819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1192	13	2	1.10	147948183	122344	51.51	1201	1250	1183	1532	826	1179	1209.29	3.95	0	45227	1276	1227	1201	1152	1126	1214	1139	220	353	500	870	1	1	43970124	524	-0.85	0.23	12	0.28	-1398.00	5138.00	3535	20240201	-66.28	933	20241206	27.76	3535	-66.28	20240201	933	27.76	20241206	3535	-66.28	20240201	933	27.76	20241206	0.39	N	115160	500	219 억	1738229	N	N	N	00	N
43	20241223	150824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1213	34	2	2.88	138911072	114785	48.33	1201	1250	1183	1532	826	1179	1210.18	3.95	0	45660	1276	1227	1201	1152	1126	1214	1139	220	353	500	870	1	1	43970124	533	-0.87	0.24	12	0.26	-1398.00	5138.00	3535	20240201	-65.69	933	20241206	30.01	3535	-65.69	20240201	933	30.01	20241206	3535	-65.69	20240201	933	30.01	20241206	0.39	N	115160	500	219 억	1738229	N	N	N	00	N
44	20241223	140818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1203	24	2	2.04	117813155	97272	40.96	1201	1250	1183	1532	826	1179	1211.17	3.95	0	36522	1276	1227	1201	1152	1126	1214	1139	220	353	500	870	1	1	43970124	529	-0.86	0.23	12	0.22	-1398.00	5138.00	3535	20240201	-65.97	933	20241206	28.94	3535	-65.97	20240201	933	28.94	20241206	3535	-65.97	20240201	933	28.94	20241206	0.39	N	115160	500	219 억	1738229	N	N	N	00	N
45	20241223	130818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1202	23	2	1.95	107256298	88462	37.25	1201	1250	1183	1532	826	1179	1212.46	3.95	0	34269	1276	1227	1201	1152	1126	1214	1139	220	353	500	870	1	1	43970124	529	-0.86	0.23	12	0.20	-1398.00	5138.00	3535	20240201	-66.00	933	20241206	28.83	3535	-66.00	20240201	933	28.83	20241206	3535	-66.00	20240201	933	28.83	20241206	0.39	N	115160	500	219 억	1738229	N	N	N	00	N
46	20241223	120820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1209	30	2	2.54	92029068	75755	31.90	1201	1250	1183	1532	826	1179	1214.83	3.95	0	24738	1276	1227	1201	1152	1126	1214	1139	220	353	500	870	1	1	43970124	532	-0.86	0.24	12	0.17	-1398.00	5138.00	3535	20240201	-65.80	933	20241206	29.58	3535	-65.80	20240201	933	29.58	20241206	3535	-65.80	20240201	933	29.58	20241206	0.39	N	115160	500	219 억	1738229	N	N	N	00	N
47	20241223	110818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1223	44	2	3.73	83488957	68682	28.92	1201	1250	1183	1532	826	1179	1215.59	3.95	0	20987	1276	1227	1201	1152	1126	1214	1139	220	353	500	870	1	1	43970124	538	-0.87	0.24	12	0.16	-1398.00	5138.00	3535	20240201	-65.40	933	20241206	31.08	3535	-65.40	20240201	933	31.08	20241206	3535	-65.40	20240201	933	31.08	20241206	0.39	N	115160	500	219 억	1738229	N	N	N	00	N
48	20241223	100812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1221	42	2	3.56	70846651	58282	24.54	1201	1250	1183	1532	826	1179	1215.58	3.95	0	16987	1276	1227	1201	1152	1126	1214	1139	220	353	500	870	1	1	43970124	537	-0.87	0.24	12	0.13	-1398.00	5138.00	3535	20240201	-65.46	933	20241206	30.87	3535	-65.46	20240201	933	30.87	20241206	3535	-65.46	20240201	933	30.87	20241206	0.39	N	115160	500	219 억	1738229	N	N	N	00	N
49	20241223	090817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1190	11	2	0.93	7950495	6625	2.79	1201	1203	1183	1532	826	1179	1200.07	3.95	0	834	1276	1227	1201	1152	1126	1214	1139	220	353	500	870	1	1	43970124	523	-0.85	0.23	12	0.02	-1398.00	5138.00	3535	20240201	-66.34	933	20241206	27.55	3535	-66.34	20240201	933	27.55	20241206	3535	-66.34	20240201	933	27.55	20241206	0.39	N	115160	500	219 억	1738229	N	N	N	00	N
50	20241220	160813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1179	-65	5	-5.23	284177497	237317	29.49	1242	1250	1175	1617	871	1244	1197.46	3.97	0	-6351	1368	1305	1269	1206	1170	1288	1189	220	373	500	920	1	1	43970124	518	-0.84	0.23	12	0.54	-1398.00	5138.00	3535	20240201	-66.65	933	20241206	26.37	3535	-66.65	20240201	933	26.37	20241206	3535	-66.65	20240201	933	26.37	20241206	0.40	N	115160	500	219 억	1744627	N	N	N	00	N
51	20241220	150818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1182	-62	5	-4.98	273851545	228563	28.40	1242	1250	1175	1617	871	1244	1198.14	3.97	0	-5341	1368	1305	1269	1206	1170	1288	1189	220	373	500	920	1	1	43970124	520	-0.85	0.23	12	0.52	-1398.00	5138.00	3535	20240201	-66.56	933	20241206	26.69	3535	-66.56	20240201	933	26.69	20241206	3535	-66.56	20240201	933	26.69	20241206	0.40	N	115160	500	219 억	1744627	N	N	N	00	N
52	20241220	140815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1184	-60	5	-4.82	252976450	210935	26.21	1242	1250	1175	1617	871	1244	1199.31	3.97	0	-5236	1368	1305	1269	1206	1170	1288	1189	220	373	500	920	1	1	43970124	521	-0.85	0.23	12	0.48	-1398.00	5138.00	3535	20240201	-66.51	933	20241206	26.90	3535	-66.51	20240201	933	26.90	20241206	3535	-66.51	20240201	933	26.90	20241206	0.40	N	115160	500	219 억	1744627	N	N	N	00	N
53	20241220	130814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1186	-58	5	-4.66	228404613	190153	23.63	1242	1250	1175	1617	871	1244	1201.16	3.97	0	1076	1368	1305	1269	1206	1170	1288	1189	220	373	500	920	1	1	43970124	521	-0.85	0.23	12	0.43	-1398.00	5138.00	3535	20240201	-66.45	933	20241206	27.12	3535	-66.45	20240201	933	27.12	20241206	3535	-66.45	20240201	933	27.12	20241206	0.40	N	115160	500	219 억	1744627	N	N	N	00	N
54	20241220	120813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1184	-60	5	-4.82	194815087	161793	20.10	1242	1250	1175	1617	871	1244	1204.10	3.97	0	-10291	1368	1305	1269	1206	1170	1288	1189	220	373	500	920	1	1	43970124	521	-0.85	0.23	12	0.37	-1398.00	5138.00	3535	20240201	-66.51	933	20241206	26.90	3535	-66.51	20240201	933	26.90	20241206	3535	-66.51	20240201	933	26.90	20241206	0.40	N	115160	500	219 억	1744627	N	N	N	00	N
55	20241220	110813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1175	-69	5	-5.55	177948148	147581	18.34	1242	1250	1175	1617	871	1244	1205.77	3.97	0	-5329	1368	1305	1269	1206	1170	1288	1189	220	373	500	920	1	1	43970124	517	-0.84	0.23	12	0.34	-1398.00	5138.00	3535	20240201	-66.76	933	20241206	25.94	3535	-66.76	20240201	933	25.94	20241206	3535	-66.76	20240201	933	25.94	20241206	0.40	N	115160	500	219 억	1744627	N	N	N	00	N
56	20241220	100815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1209	-35	5	-2.81	140753763	116351	14.46	1242	1250	1188	1617	871	1244	1209.73	3.97	0	-1607	1368	1305	1269	1206	1170	1288	1189	220	373	500	920	1	1	43970124	532	-0.86	0.24	12	0.26	-1398.00	5138.00	3535	20240201	-65.80	933	20241206	29.58	3535	-65.80	20240201	933	29.58	20241206	3535	-65.80	20240201	933	29.58	20241206	0.40	N	115160	500	219 억	1744627	N	N	N	00	N
57	20241220	090815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1241	-3	5	-0.24	24918787	20157	2.50	1242	1250	1225	1617	871	1244	1236.23	3.97	0	-102	1368	1305	1269	1206	1170	1288	1189	220	373	500	920	1	1	43970124	546	-0.89	0.24	12	0.05	-1398.00	5138.00	3535	20240201	-64.89	933	20241206	33.01	3535	-64.89	20240201	933	33.01	20241206	3535	-64.89	20240201	933	33.01	20241206	0.40	N	115160	500	219 억	1744627	N	N	N	00	N
58	20241219	160812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1244	-44	5	-3.42	1011746477	797613	12.00	1288	1332	1233	1674	902	1288	1268.45	4.20	0	-109094	1657	1472	1328	1143	999	1565	1236	220	386	500	950	1	1	43970124	547	-0.89	0.24	12	1.81	-1398.00	5138.00	3535	20240201	-64.81	933	20241206	33.33	3535	-64.81	20240201	933	33.33	20241206	3535	-64.81	20240201	933	33.33	20241206	0.37	N	115160	500	219 억	1844940	N	N	N	00	N
59	20241219	150810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1240	-48	5	-3.73	999591687	787841	11.85	1288	1332	1233	1674	902	1288	1268.73	4.20	0	-107653	1657	1472	1328	1143	999	1565	1236	220	386	500	950	1	1	43970124	545	-0.89	0.24	12	1.79	-1398.00	5138.00	3535	20240201	-64.92	933	20241206	32.90	3535	-64.92	20240201	933	32.90	20241206	3535	-64.92	20240201	933	32.90	20241206	0.37	N	115160	500	219 억	1844940	N	N	N	00	N
60	20241219	140812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1255	-33	5	-2.56	904257523	711230	10.70	1288	1332	1233	1674	902	1288	1271.36	4.20	0	-92501	1657	1472	1328	1143	999	1565	1236	220	386	500	950	1	1	43970124	552	-0.90	0.24	12	1.62	-1398.00	5138.00	3535	20240201	-64.50	933	20241206	34.51	3535	-64.50	20240201	933	34.51	20241206	3535	-64.50	20240201	933	34.51	20241206	0.37	N	115160	500	219 억	1844940	N	N	N	00	N
61	20241219	130810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1247	-41	5	-3.18	824807863	647730	9.74	1288	1332	1233	1674	902	1288	1273.35	4.20	0	-82568	1657	1472	1328	1143	999	1565	1236	220	386	500	950	1	1	43970124	548	-0.89	0.24	12	1.47	-1398.00	5138.00	3535	20240201	-64.72	933	20241206	33.65	3535	-64.72	20240201	933	33.65	20241206	3535	-64.72	20240201	933	33.65	20241206	0.37	N	115160	500	219 억	1844940	N	N	N	00	N
62	20241219	120814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1247	-41	5	-3.18	803250147	630454	9.48	1288	1332	1233	1674	902	1288	1274.05	4.20	0	-80266	1657	1472	1328	1143	999	1565	1236	220	386	500	950	1	1	43970124	548	-0.89	0.24	12	1.43	-1398.00	5138.00	3535	20240201	-64.72	933	20241206	33.65	3535	-64.72	20240201	933	33.65	20241206	3535	-64.72	20240201	933	33.65	20241206	0.37	N	115160	500	219 억	1844940	N	N	N	00	N
63	20241219	110811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1246	-42	5	-3.26	737053416	577571	8.69	1288	1332	1233	1674	902	1288	1276.09	4.20	0	-73183	1657	1472	1328	1143	999	1565	1236	220	386	500	950	1	1	43970124	548	-0.89	0.24	12	1.31	-1398.00	5138.00	3535	20240201	-64.75	933	20241206	33.55	3535	-64.75	20240201	933	33.55	20241206	3535	-64.75	20240201	933	33.55	20241206	0.37	N	115160	500	219 억	1844940	N	N	N	00	N
64	20241219	100802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1252	-36	5	-2.80	629634802	491577	7.39	1288	1332	1233	1674	902	1288	1280.82	4.20	0	-61622	1657	1472	1328	1143	999	1565	1236	220	386	500	950	1	1	43970124	551	-0.90	0.24	12	1.12	-1398.00	5138.00	3535	20240201	-64.58	933	20241206	34.19	3535	-64.58	20240201	933	34.19	20241206	3535	-64.58	20240201	933	34.19	20241206	0.37	N	115160	500	219 억	1844940	N	N	N	00	N
65	20241219	090813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1233	-55	5	-4.27	168800943	133897	2.01	1288	1288	1233	1674	902	1288	1260.35	4.20	0	6320	1657	1472	1328	1143	999	1565	1236	220	386	500	950	1	1	43970124	542	-0.88	0.24	12	0.30	-1398.00	5138.00	3535	20240201	-65.12	933	20241206	32.15	3535	-65.12	20240201	933	32.15	20241206	3535	-65.12	20240201	933	32.15	20241206	0.37	N	115160	500	219 억	1844940	N	N	N	00	N
66	20241218	160807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1288	93	2	7.78	9081902725	6592955	1919.82	1195	1513	1184	1553	837	1195	1377.53	4.39	0	-76623	1309	1251	1197	1139	1085	1225	1113	220	358	500	880	1	1	43970124	566	-0.92	0.25	12	14.99	-1398.00	5138.00	3535	20240201	-63.56	933	20241206	38.05	3535	-63.56	20240201	933	38.05	20241206	3535	-63.56	20240201	933	38.05	20241206	0.42	N	115160	500	219 억	1930353	N	N	N	00	N
67	20241218	150812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1326	131	2	10.96	8879163379	6437572	1874.57	1195	1513	1184	1553	837	1195	1379.27	4.39	0	-88536	1309	1251	1197	1139	1085	1225	1113	220	358	500	880	1	1	43970124	583	-0.95	0.26	12	14.64	-1398.00	5138.00	3535	20240201	-62.49	933	20241206	42.12	3535	-62.49	20240201	933	42.12	20241206	3535	-62.49	20240201	933	42.12	20241206	0.42	N	115160	500	219 억	1930353	N	N	N	00	N
68	20241218	140810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1296	101	2	8.45	8229011898	5939123	1729.43	1195	1513	1184	1553	837	1195	1385.56	4.39	0	-119100	1309	1251	1197	1139	1085	1225	1113	220	358	500	880	1	1	43970124	570	-0.93	0.25	12	13.51	-1398.00	5138.00	3535	20240201	-63.34	933	20241206	38.91	3535	-63.34	20240201	933	38.91	20241206	3535	-63.34	20240201	933	38.91	20241206	0.42	N	115160	500	219 억	1930353	N	N	N	00	N
69	20241218	130811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1345	150	2	12.55	7729070568	5562284	1619.69	1195	1513	1184	1553	837	1195	1389.55	4.39	0	-112609	1309	1251	1197	1139	1085	1225	1113	220	358	500	880	1	1	43970124	591	-0.96	0.26	12	12.65	-1398.00	5138.00	3535	20240201	-61.95	933	20241206	44.16	3535	-61.95	20240201	933	44.16	20241206	3535	-61.95	20240201	933	44.16	20241206	0.42	N	115160	500	219 억	1930353	N	N	N	00	N
70	20241218	120802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1330	135	2	11.30	5589762542	4030296	1173.59	1195	1513	1184	1553	837	1195	1386.94	4.39	0	-127150	1309	1251	1197	1139	1085	1225	1113	220	358	500	880	1	1	43970124	585	-0.95	0.26	12	9.17	-1398.00	5138.00	3535	20240201	-62.38	933	20241206	42.55	3535	-62.38	20240201	933	42.55	20241206	3535	-62.38	20240201	933	42.55	20241206	0.42	N	115160	500	219 억	1930353	N	N	N	00	N
71	20241218	110810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1259	64	2	5.36	404150524	323860	94.31	1195	1290	1184	1553	837	1195	1247.92	4.39	0	-49044	1309	1251	1197	1139	1085	1225	1113	220	358	500	880	1	1	43970124	554	-0.90	0.25	12	0.74	-1398.00	5138.00	3535	20240201	-64.38	933	20241206	34.94	3535	-64.38	20240201	933	34.94	20241206	3535	-64.38	20240201	933	34.94	20241206	0.42	N	115160	500	219 억	1930353	N	N	N	00	N
72	20241218	100810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1224	29	2	2.43	109624951	89903	26.18	1195	1244	1184	1553	837	1195	1219.37	4.39	0	-3992	1309	1251	1197	1139	1085	1225	1113	220	358	500	880	1	1	43970124	538	-0.88	0.24	12	0.20	-1398.00	5138.00	3535	20240201	-65.37	933	20241206	31.19	3535	-65.37	20240201	933	31.19	20241206	3535	-65.37	20240201	933	31.19	20241206	0.42	N	115160	500	219 억	1930353	N	N	N	00	N
73	20241218	090813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1195	0	3	0.00	9801826	8213	2.39	1195	1195	1184	1553	837	1195	1193.45	4.39	0	-802	1309	1251	1197	1139	1085	1225	1113	220	358	500	880	1	1	43970124	525	-0.85	0.23	12	0.02	-1398.00	5138.00	3535	20240201	-66.20	933	20241206	28.08	3535	-66.20	20240201	933	28.08	20241206	3535	-66.20	20240201	933	28.08	20241206	0.42	N	115160	500	219 억	1930353	N	N	N	00	N
74	20241217	160806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1195	-46	5	-3.71	407630761	341494	15.21	1246	1255	1143	1613	869	1241	1193.67	4.37	0	9242	1417	1328	1210	1121	1003	1373	1166	220	372	500	910	1	1	43970124	525	-0.85	0.23	12	0.78	-1398.00	5138.00	3535	20240201	-66.20	933	20241206	28.08	3535	-66.20	20240201	933	28.08	20241206	3535	-66.20	20240201	933	28.08	20241206	0.39	N	115160	500	219 억	1921163	N	N	N	00	N
75	20241217	150809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1190	-51	5	-4.11	399643864	334807	14.91	1246	1255	1143	1613	869	1241	1193.65	4.37	0	11027	1417	1328	1210	1121	1003	1373	1166	220	372	500	910	1	1	43970124	523	-0.85	0.23	12	0.76	-1398.00	5138.00	3535	20240201	-66.34	933	20241206	27.55	3535	-66.34	20240201	933	27.55	20241206	3535	-66.34	20240201	933	27.55	20241206	0.39	N	115160	500	219 억	1921163	N	N	N	00	N
76	20241217	140801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1188	-53	5	-4.27	390069812	326745	14.55	1246	1255	1143	1613	869	1241	1193.80	4.37	0	13671	1417	1328	1210	1121	1003	1373	1166	220	372	500	910	1	1	43970124	522	-0.85	0.23	12	0.74	-1398.00	5138.00	3535	20240201	-66.39	933	20241206	27.33	3535	-66.39	20240201	933	27.33	20241206	3535	-66.39	20240201	933	27.33	20241206	0.39	N	115160	500	219 억	1921163	N	N	N	00	N
77	20241217	130757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1187	-54	5	-4.35	378102300	316660	14.10	1246	1255	1143	1613	869	1241	1194.03	4.37	0	12831	1417	1328	1210	1121	1003	1373	1166	220	372	500	910	1	1	43970124	522	-0.85	0.23	12	0.72	-1398.00	5138.00	3535	20240201	-66.42	933	20241206	27.22	3535	-66.42	20240201	933	27.22	20241206	3535	-66.42	20240201	933	27.22	20241206	0.39	N	115160	500	219 억	1921163	N	N	N	00	N
78	20241217	120748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1183	-58	5	-4.67	364756897	305384	13.60	1246	1255	1143	1613	869	1241	1194.42	4.37	0	15372	1417	1328	1210	1121	1003	1373	1166	220	372	500	910	1	1	43970124	520	-0.85	0.23	12	0.69	-1398.00	5138.00	3535	20240201	-66.53	933	20241206	26.80	3535	-66.53	20240201	933	26.80	20241206	3535	-66.53	20240201	933	26.80	20241206	0.39	N	115160	500	219 억	1921163	N	N	N	00	N
79	20241217	110752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1180	-61	5	-4.92	326948394	273507	12.18	1246	1255	1143	1613	869	1241	1195.39	4.37	0	27277	1417	1328	1210	1121	1003	1373	1166	220	372	500	910	1	1	43970124	519	-0.84	0.23	12	0.62	-1398.00	5138.00	3535	20240201	-66.62	933	20241206	26.47	3535	-66.62	20240201	933	26.47	20241206	3535	-66.62	20240201	933	26.47	20241206	0.39	N	115160	500	219 억	1921163	N	N	N	00	N
80	20241217	100759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1178	-63	5	-5.08	262946368	218433	9.73	1246	1255	1160	1613	869	1241	1203.78	4.37	0	12215	1417	1328	1210	1121	1003	1373	1166	220	372	500	910	1	1	43970124	518	-0.84	0.23	12	0.50	-1398.00	5138.00	3535	20240201	-66.68	933	20241206	26.26	3535	-66.68	20240201	933	26.26	20241206	3535	-66.68	20240201	933	26.26	20241206	0.39	N	115160	500	219 억	1921163	N	N	N	00	N
81	20241217	090807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1225	-16	5	-1.29	91274882	74311	3.31	1246	1255	1205	1613	869	1241	1228.28	4.37	0	14490	1417	1328	1210	1121	1003	1373	1166	220	372	500	910	1	1	43970124	539	-0.88	0.24	12	0.17	-1398.00	5138.00	3535	20240201	-65.35	933	20241206	31.30	3535	-65.35	20240201	933	31.30	20241206	3535	-65.35	20240201	933	31.30	20241206	0.39	N	115160	500	219 억	1921163	N	N	N	00	N
82	20241216	160759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1241	158	2	14.59	2731652024	2231295	591.59	1100	1299	1092	1407	759	1083	1224.21	4.52	0	-71879	1125	1103	1068	1046	1011	1115	1058	220	324	500	800	1	1	43970124	546	-0.89	0.24	12	5.07	-1398.00	5138.00	3535	20240201	-64.89	933	20241206	33.01	3535	-64.89	20240201	933	33.01	20241206	3535	-64.89	20240201	933	33.01	20241206	0.36	N	115160	500	219 억	1985775	N	N	N	00	N
83	20241216	150808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1232	149	2	13.76	2662330436	2175355	576.75	1100	1299	1092	1407	759	1083	1223.87	4.52	0	-72469	1125	1103	1068	1046	1011	1115	1058	220	324	500	800	1	1	43970124	542	-0.88	0.24	12	4.95	-1398.00	5138.00	3535	20240201	-65.15	933	20241206	32.05	3535	-65.15	20240201	933	32.05	20241206	3535	-65.15	20240201	933	32.05	20241206	0.36	N	115160	500	219 억	1985775	N	N	N	00	N
84	20241216	140807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1241	158	2	14.59	2524789765	2064261	547.30	1100	1299	1092	1407	759	1083	1223.10	4.52	0	-89544	1125	1103	1068	1046	1011	1115	1058	220	324	500	800	1	1	43970124	546	-0.89	0.24	12	4.69	-1398.00	5138.00	3535	20240201	-64.89	933	20241206	33.01	3535	-64.89	20240201	933	33.01	20241206	3535	-64.89	20240201	933	33.01	20241206	0.36	N	115160	500	219 억	1985775	N	N	N	00	N
85	20241216	130808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1229	146	2	13.48	2390607396	1955922	518.58	1100	1299	1092	1407	759	1083	1222.25	4.52	0	-93727	1125	1103	1068	1046	1011	1115	1058	220	324	500	800	1	1	43970124	540	-0.88	0.24	12	4.45	-1398.00	5138.00	3535	20240201	-65.23	933	20241206	31.73	3535	-65.23	20240201	933	31.73	20241206	3535	-65.23	20240201	933	31.73	20241206	0.36	N	115160	500	219 억	1985775	N	N	N	00	N
86	20241216	120808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1282	199	2	18.37	1631842239	1349385	357.76	1100	1282	1092	1407	759	1083	1209.33	4.52	0	-40812	1125	1103	1068	1046	1011	1115	1058	220	324	500	800	1	1	43970124	564	-0.92	0.25	12	3.07	-1398.00	5138.00	3535	20240201	-63.73	933	20241206	37.41	3535	-63.73	20240201	933	37.41	20241206	3535	-63.73	20240201	933	37.41	20241206	0.36	N	115160	500	219 억	1985775	N	N	N	00	N
87	20241216	110806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1142	59	2	5.45	314169040	276448	73.29	1100	1168	1092	1407	759	1083	1136.47	4.52	0	35119	1125	1103	1068	1046	1011	1115	1058	220	324	500	800	1	1	43970124	502	-0.82	0.22	12	0.63	-1398.00	5138.00	3535	20240201	-67.69	933	20241206	22.40	3535	-67.69	20240201	933	22.40	20241206	3535	-67.69	20240201	933	22.40	20241206	0.36	N	115160	500	219 억	1985775	N	N	N	00	N
88	20241216	100807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1113	30	2	2.77	139155244	123845	32.84	1100	1154	1092	1407	759	1083	1123.66	4.52	0	-7868	1125	1103	1068	1046	1011	1115	1058	220	324	500	800	1	1	43970124	489	-0.80	0.22	12	0.28	-1398.00	5138.00	3535	20240201	-68.51	933	20241206	19.29	3535	-68.51	20240201	933	19.29	20241206	3535	-68.51	20240201	933	19.29	20241206	0.36	N	115160	500	219 억	1985775	N	N	N	00	N
89	20241216	090808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1108	25	2	2.31	40804736	36932	9.79	1100	1123	1092	1407	759	1083	1104.93	4.52	0	-3421	1125	1103	1068	1046	1011	1115	1058	220	324	500	800	1	1	43970124	487	-0.79	0.22	12	0.08	-1398.00	5138.00	3535	20240201	-68.66	933	20241206	18.76	3535	-68.66	20240201	933	18.76	20241206	3535	-68.66	20240201	933	18.76	20241206	0.36	N	115160	500	219 억	1985775	N	N	N	00	N
90	20241213	160800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1083	33	2	3.14	382421890	361060	306.02	1049	1090	1033	1365	735	1050	1059.16	4.74	0	-97072	1114	1082	1066	1034	1018	1074	1026	220	315	500	770	1	1	43970124	476	-0.77	0.21	12	0.82	-1398.00	5138.00	3535	20240201	-69.36	933	20241206	16.08	3535	-69.36	20240201	933	16.08	20241206	3535	-69.36	20240201	933	16.08	20241206	0.35	N	115160	500	219 억	2082628	N	N	N	00	N
91	20241213	150805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1085	35	2	3.33	362315756	342520	290.31	1049	1087	1033	1365	735	1050	1057.79	4.74	0	-99758	1114	1082	1066	1034	1018	1074	1026	220	315	500	770	1	1	43970124	477	-0.78	0.21	12	0.78	-1398.00	5138.00	3535	20240201	-69.31	933	20241206	16.29	3535	-69.31	20240201	933	16.29	20241206	3535	-69.31	20240201	933	16.29	20241206	0.35	N	115160	500	219 억	2082628	N	N	N	00	N
92	20241213	140805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1065	15	2	1.43	236623883	225147	190.83	1049	1074	1033	1365	735	1050	1050.98	4.74	0	-59115	1114	1082	1066	1034	1018	1074	1026	220	315	500	770	1	1	43970124	468	-0.76	0.21	12	0.51	-1398.00	5138.00	3535	20240201	-69.87	933	20241206	14.15	3535	-69.87	20240201	933	14.15	20241206	3535	-69.87	20240201	933	14.15	20241206	0.35	N	115160	500	219 억	2082628	N	N	N	00	N
93	20241213	130806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1048	-2	5	-0.19	164774038	156866	132.96	1049	1074	1033	1365	735	1050	1050.41	4.74	0	-47243	1114	1082	1066	1034	1018	1074	1026	220	315	500	770	1	1	43970124	461	-0.75	0.20	12	0.36	-1398.00	5138.00	3535	20240201	-70.35	933	20241206	12.33	3535	-70.35	20240201	933	12.33	20241206	3535	-70.35	20240201	933	12.33	20241206	0.35	N	115160	500	219 억	2082628	N	N	N	00	N
94	20241213	120806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1050	0	3	0.00	122969682	117019	99.18	1049	1074	1033	1365	735	1050	1050.85	4.74	0	-23106	1114	1082	1066	1034	1018	1074	1026	220	315	500	770	1	1	43970124	462	-0.75	0.20	12	0.27	-1398.00	5138.00	3535	20240201	-70.30	933	20241206	12.54	3535	-70.30	20240201	933	12.54	20241206	3535	-70.30	20240201	933	12.54	20241206	0.35	N	115160	500	219 억	2082628	N	N	N	00	N
95	20241213	110804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1059	9	2	0.86	107023367	101858	86.33	1049	1074	1033	1365	735	1050	1050.71	4.74	0	-16802	1114	1082	1066	1034	1018	1074	1026	220	315	500	770	1	1	43970124	466	-0.76	0.21	12	0.23	-1398.00	5138.00	3535	20240201	-70.04	933	20241206	13.50	3535	-70.04	20240201	933	13.50	20241206	3535	-70.04	20240201	933	13.50	20241206	0.35	N	115160	500	219 억	2082628	N	N	N	00	N
96	20241213	100755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1054	4	2	0.38	91620552	87207	73.91	1049	1074	1033	1365	735	1050	1050.61	4.74	0	-7780	1114	1082	1066	1034	1018	1074	1026	220	315	500	770	1	1	43970124	463	-0.75	0.21	12	0.20	-1398.00	5138.00	3535	20240201	-70.18	933	20241206	12.97	3535	-70.18	20240201	933	12.97	20241206	3535	-70.18	20240201	933	12.97	20241206	0.35	N	115160	500	219 억	2082628	N	N	N	00	N
97	20241213	090806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1038	-12	5	-1.14	3620168	3461	2.93	1049	1050	1038	1365	735	1050	1045.99	4.74	0	-868	1114	1082	1066	1034	1018	1074	1026	220	315	500	770	1	1	43970124	456	-0.74	0.20	12	0.01	-1398.00	5138.00	3535	20240201	-70.64	933	20241206	11.25	3535	-70.64	20240201	933	11.25	20241206	3535	-70.64	20240201	933	11.25	20241206	0.35	N	115160	500	219 억	2082628	N	N	N	00	N
98	20241212	160806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1050	-16	5	-1.50	126019598	117984	53.36	1068	1098	1050	1385	747	1066	1068.18	4.73	0	2569	1097	1081	1057	1041	1017	1089	1049	220	319	500	780	1	1	43970124	462	-0.75	0.20	12	0.27	-1398.00	5138.00	3535	20240201	-70.30	933	20241206	12.54	3535	-70.30	20240201	933	12.54	20241206	3535	-70.30	20240201	933	12.54	20241206	0.36	N	115160	500	219 억	2080253	N	N	N	00	N
99	20241212	150800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1064	-2	5	-0.19	106086848	99047	44.79	1068	1098	1056	1385	747	1066	1071.08	4.73	0	-1698	1097	1081	1057	1041	1017	1089	1049	220	319	500	780	1	1	43970124	468	-0.76	0.21	12	0.23	-1398.00	5138.00	3535	20240201	-69.90	933	20241206	14.04	3535	-69.90	20240201	933	14.04	20241206	3535	-69.90	20240201	933	14.04	20241206	0.36	N	115160	500	219 억	2080253	N	N	N	00	N
100	20241212	140759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1064	-2	5	-0.19	96322979	89830	40.63	1068	1098	1058	1385	747	1066	1072.28	4.73	0	-3005	1097	1081	1057	1041	1017	1089	1049	220	319	500	780	1	1	43970124	468	-0.76	0.21	12	0.20	-1398.00	5138.00	3535	20240201	-69.90	933	20241206	14.04	3535	-69.90	20240201	933	14.04	20241206	3535	-69.90	20240201	933	14.04	20241206	0.36	N	115160	500	219 억	2080253	N	N	N	00	N
101	20241212	130752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1073	7	2	0.66	85980863	80124	36.24	1068	1098	1058	1385	747	1066	1073.10	4.73	0	-4336	1097	1081	1057	1041	1017	1089	1049	220	319	500	780	1	1	43970124	472	-0.77	0.21	12	0.18	-1398.00	5138.00	3535	20240201	-69.65	933	20241206	15.01	3535	-69.65	20240201	933	15.01	20241206	3535	-69.65	20240201	933	15.01	20241206	0.36	N	115160	500	219 억	2080253	N	N	N	00	N
102	20241212	120744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1077	11	2	1.03	78216886	72884	32.96	1068	1098	1058	1385	747	1066	1073.17	4.73	0	-1308	1097	1081	1057	1041	1017	1089	1049	220	319	500	780	1	1	43970124	474	-0.77	0.21	12	0.17	-1398.00	5138.00	3535	20240201	-69.53	933	20241206	15.43	3535	-69.53	20240201	933	15.43	20241206	3535	-69.53	20240201	933	15.43	20241206	0.36	N	115160	500	219 억	2080253	N	N	N	00	N
103	20241212	110755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1073	7	2	0.66	72328202	67403	30.48	1068	1098	1058	1385	747	1066	1073.07	4.73	0	-304	1097	1081	1057	1041	1017	1089	1049	220	319	500	780	1	1	43970124	472	-0.77	0.21	12	0.15	-1398.00	5138.00	3535	20240201	-69.65	933	20241206	15.01	3535	-69.65	20240201	933	15.01	20241206	3535	-69.65	20240201	933	15.01	20241206	0.36	N	115160	500	219 억	2080253	N	N	N	00	N
104	20241212	100754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1070	4	2	0.38	55352270	51546	23.31	1068	1098	1058	1385	747	1066	1073.84	4.73	0	-1313	1097	1081	1057	1041	1017	1089	1049	220	319	500	780	1	1	43970124	470	-0.77	0.21	12	0.12	-1398.00	5138.00	3535	20240201	-69.73	933	20241206	14.68	3535	-69.73	20240201	933	14.68	20241206	3535	-69.73	20240201	933	14.68	20241206	0.36	N	115160	500	219 억	2080253	N	N	N	00	N
105	20241212	090800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1078	12	2	1.13	6300524	5867	2.65	1068	1098	1068	1385	747	1066	1073.89	4.73	0	1167	1097	1081	1057	1041	1017	1089	1049	220	319	500	780	1	1	43970124	474	-0.77	0.21	12	0.01	-1398.00	5138.00	3535	20240201	-69.50	933	20241206	15.54	3535	-69.50	20240201	933	15.54	20241206	3535	-69.50	20240201	933	15.54	20241206	0.36	N	115160	500	219 억	2080253	N	N	N	00	N
106	20241211	160753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1066	34	2	3.29	232721733	220086	126.73	1033	1073	1033	1341	723	1032	1057.41	4.70	0	12159	1082	1057	1011	986	940	1069	998	220	309	500	760	1	1	43970124	469	-0.76	0.21	12	0.50	-1398.00	5138.00	3535	20240201	-69.84	933	20241206	14.26	3535	-69.84	20240201	933	14.26	20241206	3535	-69.84	20240201	933	14.26	20241206	0.37	N	115160	500	219 억	2068278	N	N	N	00	N
107	20241211	150713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1065	33	2	3.20	226553167	214297	123.40	1033	1073	1033	1341	723	1032	1057.19	4.70	0	11238	1082	1057	1011	986	940	1069	998	220	309	500	760	1	1	43970124	468	-0.76	0.21	12	0.49	-1398.00	5138.00	3535	20240201	-69.87	933	20241206	14.15	3535	-69.87	20240201	933	14.15	20241206	3535	-69.87	20240201	933	14.15	20241206	0.37	N	115160	500	219 억	2068278	N	N	N	00	N
108	20241211	140759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1058	26	2	2.52	202914264	192062	110.59	1033	1073	1033	1341	723	1032	1056.50	4.70	0	13001	1082	1057	1011	986	940	1069	998	220	309	500	760	1	1	43970124	465	-0.76	0.21	12	0.44	-1398.00	5138.00	3535	20240201	-70.07	933	20241206	13.40	3535	-70.07	20240201	933	13.40	20241206	3535	-70.07	20240201	933	13.40	20241206	0.37	N	115160	500	219 억	2068278	N	N	N	00	N
109	20241211	130801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1064	32	2	3.10	162731756	153968	88.66	1033	1073	1033	1341	723	1032	1056.92	4.70	0	6945	1082	1057	1011	986	940	1069	998	220	309	500	760	1	1	43970124	468	-0.76	0.21	12	0.35	-1398.00	5138.00	3535	20240201	-69.90	933	20241206	14.04	3535	-69.90	20240201	933	14.04	20241206	3535	-69.90	20240201	933	14.04	20241206	0.37	N	115160	500	219 억	2068278	N	N	N	00	N
110	20241211	120802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1057	25	2	2.42	134408807	127191	73.24	1033	1073	1033	1341	723	1032	1056.75	4.70	0	-436	1082	1057	1011	986	940	1069	998	220	309	500	760	1	1	43970124	465	-0.76	0.21	12	0.29	-1398.00	5138.00	3535	20240201	-70.10	933	20241206	13.29	3535	-70.10	20240201	933	13.29	20241206	3535	-70.10	20240201	933	13.29	20241206	0.37	N	115160	500	219 억	2068278	N	N	N	00	N
111	20241211	110759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1054	22	2	2.13	123395445	116742	67.22	1033	1073	1033	1341	723	1032	1056.99	4.70	0	-1231	1082	1057	1011	986	940	1069	998	220	309	500	760	1	1	43970124	463	-0.75	0.21	12	0.27	-1398.00	5138.00	3535	20240201	-70.18	933	20241206	12.97	3535	-70.18	20240201	933	12.97	20241206	3535	-70.18	20240201	933	12.97	20241206	0.37	N	115160	500	219 억	2068278	N	N	N	00	N
112	20241211	100800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1055	23	2	2.23	79136447	74809	43.08	1033	1073	1033	1341	723	1032	1057.85	4.70	0	9419	1082	1057	1011	986	940	1069	998	220	309	500	760	1	1	43970124	464	-0.75	0.21	12	0.17	-1398.00	5138.00	3535	20240201	-70.16	933	20241206	13.08	3535	-70.16	20240201	933	13.08	20241206	3535	-70.16	20240201	933	13.08	20241206	0.37	N	115160	500	219 억	2068278	N	N	N	00	N
113	20241211	090804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1059	27	2	2.62	1952522	1862	1.07	1033	1059	1033	1341	723	1032	1048.62	4.70	0	555	1082	1057	1011	986	940	1069	998	220	309	500	760	1	1	43970124	466	-0.76	0.21	12	0.00	-1398.00	5138.00	3535	20240201	-70.04	933	20241206	13.50	3535	-70.04	20240201	933	13.50	20241206	3535	-70.04	20240201	933	13.50	20241206	0.37	N	115160	500	219 억	2068278	N	N	N	00	N
114	20241210	160754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1032	42	2	4.24	176623714	172985	67.10	965	1036	965	1287	693	990	1021.03	4.62	0	36838	1045	1017	987	959	929	1002	944	220	297	500	730	1	1	43970124	454	-0.74	0.20	12	0.39	-1398.00	5138.00	3535	20240201	-70.81	933	20241206	10.61	3535	-70.81	20240201	933	10.61	20241206	3535	-70.81	20240201	933	10.61	20241206	0.41	N	115160	500	219 억	2032303	N	N	N	00	N
115	20241210	150755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1033	43	2	4.34	165798048	162486	63.03	965	1036	965	1287	693	990	1020.38	4.62	0	36310	1045	1017	987	959	929	1002	944	220	297	500	730	1	1	43970124	454	-0.74	0.20	12	0.37	-1398.00	5138.00	3535	20240201	-70.78	933	20241206	10.72	3535	-70.78	20240201	933	10.72	20241206	3535	-70.78	20240201	933	10.72	20241206	0.41	N	115160	500	219 억	2032303	N	N	N	00	N
116	20241210	140755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1031	41	2	4.14	146106021	143382	55.62	965	1036	965	1287	693	990	1019.00	4.62	0	35750	1045	1017	987	959	929	1002	944	220	297	500	730	1	1	43970124	453	-0.74	0.20	12	0.33	-1398.00	5138.00	3535	20240201	-70.83	933	20241206	10.50	3535	-70.83	20240201	933	10.50	20241206	3535	-70.83	20240201	933	10.50	20241206	0.41	N	115160	500	219 억	2032303	N	N	N	00	N
117	20241210	130755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1032	42	2	4.24	130576824	128296	49.77	965	1036	965	1287	693	990	1017.78	4.62	0	34337	1045	1017	987	959	929	1002	944	220	297	500	730	1	1	43970124	454	-0.74	0.20	12	0.29	-1398.00	5138.00	3535	20240201	-70.81	933	20241206	10.61	3535	-70.81	20240201	933	10.61	20241206	3535	-70.81	20240201	933	10.61	20241206	0.41	N	115160	500	219 억	2032303	N	N	N	00	N
118	20241210	120754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1011	21	2	2.12	112434625	110584	42.90	965	1036	965	1287	693	990	1016.74	4.62	0	28499	1045	1017	987	959	929	1002	944	220	297	500	730	1	1	43970124	445	-0.72	0.20	12	0.25	-1398.00	5138.00	3535	20240201	-71.40	933	20241206	8.36	3535	-71.40	20240201	933	8.36	20241206	3535	-71.40	20240201	933	8.36	20241206	0.41	N	115160	500	219 억	2032303	N	N	N	00	N
119	20241210	110754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1027	37	2	3.74	97689475	96133	37.29	965	1036	965	1287	693	990	1016.19	4.62	0	25614	1045	1017	987	959	929	1002	944	220	297	500	730	1	1	43970124	452	-0.73	0.20	12	0.22	-1398.00	5138.00	3535	20240201	-70.95	933	20241206	10.08	3535	-70.95	20240201	933	10.08	20241206	3535	-70.95	20240201	933	10.08	20241206	0.41	N	115160	500	219 억	2032303	N	N	N	00	N
120	20241210	100754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1024	34	2	3.43	72974447	72040	27.94	965	1036	965	1287	693	990	1012.97	4.62	0	19314	1045	1017	987	959	929	1002	944	220	297	500	730	1	1	43970124	450	-0.73	0.20	12	0.16	-1398.00	5138.00	3535	20240201	-71.03	933	20241206	9.75	3535	-71.03	20240201	933	9.75	20241206	3535	-71.03	20240201	933	9.75	20241206	0.41	N	115160	500	219 억	2032303	N	N	N	00	N
121	20241210	090759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1015	25	2	2.53	11570575	11769	4.57	965	1019	965	1287	693	990	983.14	4.62	0	5978	1045	1017	987	959	929	1002	944	220	297	500	730	1	1	43970124	446	-0.73	0.20	12	0.03	-1398.00	5138.00	3535	20240201	-71.29	933	20241206	8.79	3535	-71.29	20240201	933	8.79	20241206	3535	-71.29	20240201	933	8.79	20241206	0.41	N	115160	500	219 억	2032303	N	N	N	00	N
122	20241209	160752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	990	-26	5	-2.56	249284540	255184	56.68	1015	1015	957	1320	712	1016	976.88	4.57	0	22127	1114	1065	999	950	884	1032	917	220	304	500	750	1	1	43970124	435	-0.71	0.19	12	0.58	-1398.00	5138.00	3535	20240201	-71.99	933	20241206	6.11	3535	-71.99	20240201	933	6.11	20241206	3535	-71.99	20240201	933	6.11	20241206	0.42	N	115160	500	219 억	2009943	N	N	N	00	N
123	20241209	150752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1007	-9	5	-0.89	239943619	245766	54.59	1015	1015	957	1320	712	1016	976.31	4.57	0	19433	1114	1065	999	950	884	1032	917	220	304	500	750	1	1	43970124	443	-0.72	0.20	12	0.56	-1398.00	5138.00	3535	20240201	-71.51	933	20241206	7.93	3535	-71.51	20240201	933	7.93	20241206	3535	-71.51	20240201	933	7.93	20241206	0.42	N	115160	500	219 억	2009943	N	N	N	00	N
124	20241209	140754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	998	-18	5	-1.77	210088504	215760	47.92	1015	1015	957	1320	712	1016	973.71	4.57	0	25012	1114	1065	999	950	884	1032	917	220	304	500	750	1	1	43970124	439	-0.71	0.19	12	0.49	-1398.00	5138.00	3535	20240201	-71.77	933	20241206	6.97	3535	-71.77	20240201	933	6.97	20241206	3535	-71.77	20240201	933	6.97	20241206	0.42	N	115160	500	219 억	2009943	N	N	N	00	N
125	20241209	130755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	980	-36	5	-3.54	182042388	187338	41.61	1015	1015	957	1320	712	1016	971.73	4.57	0	17230	1114	1065	999	950	884	1032	917	220	304	500	750	1	1	43970124	431	-0.70	0.19	12	0.43	-1398.00	5138.00	3535	20240201	-72.28	933	20241206	5.04	3535	-72.28	20240201	933	5.04	20241206	3535	-72.28	20240201	933	5.04	20241206	0.42	N	115160	500	219 억	2009943	N	N	N	00	N
126	20241209	120752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	998	-18	5	-1.77	156205015	161065	35.77	1015	1015	957	1320	712	1016	969.83	4.57	0	11838	1114	1065	999	950	884	1032	917	220	304	500	750	1	1	43970124	439	-0.71	0.19	12	0.37	-1398.00	5138.00	3535	20240201	-71.77	933	20241206	6.97	3535	-71.77	20240201	933	6.97	20241206	3535	-71.77	20240201	933	6.97	20241206	0.42	N	115160	500	219 억	2009943	N	N	N	00	N
127	20241209	110753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	977	-39	5	-3.84	137895831	142560	31.66	1015	1015	957	1320	712	1016	967.28	4.57	0	10427	1114	1065	999	950	884	1032	917	220	304	500	750	1	1	43970124	430	-0.70	0.19	12	0.32	-1398.00	5138.00	3535	20240201	-72.36	933	20241206	4.72	3535	-72.36	20240201	933	4.72	20241206	3535	-72.36	20240201	933	4.72	20241206	0.42	N	115160	500	219 억	2009943	N	N	N	00	N
128	20241209	100751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	970	-46	5	-4.53	66177467	68088	15.12	1015	1015	957	1320	712	1016	971.94	4.57	0	-13815	1114	1065	999	950	884	1032	917	220	304	500	750	1	1	43970124	427	-0.69	0.19	12	0.15	-1398.00	5138.00	3535	20240201	-72.56	933	20241206	3.97	3535	-72.56	20240201	933	3.97	20241206	3535	-72.56	20240201	933	3.97	20241206	0.42	N	115160	500	219 억	2009943	N	N	N	00	N
129	20241209	090748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	973	-43	5	-4.23	14157131	14398	3.20	1015	1015	968	1320	712	1016	983.27	4.57	0	-5234	1114	1065	999	950	884	1032	917	220	304	500	750	1	1	43970124	428	-0.70	0.19	12	0.03	-1398.00	5138.00	3535	20240201	-72.48	933	20241206	4.29	3535	-72.48	20240201	933	4.29	20241206	3535	-72.48	20240201	933	4.29	20241206	0.42	N	115160	500	219 억	2009943	N	N	N	00	N
130	20241206	160745	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1016	-37	5	-3.51	439217193	450213	127.28	1032	1048	933	1368	738	1053	975.57	4.48	0	39814	1201	1127	1076	1002	951	1101	976	220	315	500	770	1	1	43970124	447	-0.73	0.20	12	1.02	-1398.00	5138.00	3535	20240201	-71.26	933	20241206	8.90	3535	-71.26	20240201	933	8.90	20241206	3535	-71.26	20240201	933	8.90	20241206	0.49	N	115160	500	219 억	1970162	N	N	N	00	N
131	20241206	150749	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1018	-35	5	-3.32	434895479	445957	126.08	1032	1048	933	1368	738	1053	975.20	4.48	0	40588	1201	1127	1076	1002	951	1101	976	220	315	500	770	1	1	43970124	448	-0.73	0.20	12	1.01	-1398.00	5138.00	3535	20240201	-71.20	933	20241206	9.11	3535	-71.20	20240201	933	9.11	20241206	3535	-71.20	20240201	933	9.11	20241206	0.49	N	115160	500	219 억	1970162	N	N	N	00	N
132	20241206	140747	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1008	-45	5	-4.27	411663953	422961	119.58	1032	1048	933	1368	738	1053	973.29	4.48	0	35419	1201	1127	1076	1002	951	1101	976	220	315	500	770	1	1	43970124	443	-0.72	0.20	12	0.96	-1398.00	5138.00	3535	20240201	-71.49	933	20241206	8.04	3535	-71.49	20240201	933	8.04	20241206	3535	-71.49	20240201	933	8.04	20241206	0.49	N	115160	500	219 억	1970162	N	N	N	00	N
133	20241206	130747	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	999	-54	5	-5.13	396588410	407922	115.33	1032	1048	933	1368	738	1053	972.22	4.48	0	27308	1201	1127	1076	1002	951	1101	976	220	315	500	770	1	1	43970124	439	-0.71	0.19	12	0.93	-1398.00	5138.00	3535	20240201	-71.74	933	20241206	7.07	3535	-71.74	20240201	933	7.07	20241206	3535	-71.74	20240201	933	7.07	20241206	0.49	N	115160	500	219 억	1970162	N	N	N	00	N
134	20241206	120744	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	985	-68	5	-6.46	368931488	380004	107.44	1032	1048	933	1368	738	1053	970.86	4.48	0	23930	1201	1127	1076	1002	951	1101	976	220	315	500	770	1	1	43970124	433	-0.70	0.19	12	0.86	-1398.00	5138.00	3535	20240201	-72.14	933	20241206	5.57	3535	-72.14	20240201	933	5.57	20241206	3535	-72.14	20240201	933	5.57	20241206	0.49	N	115160	500	219 억	1970162	N	N	N	00	N
135	20241206	110742	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	942	-111	5	-10.54	325050630	335155	94.76	1032	1048	933	1368	738	1053	969.85	4.48	0	11870	1201	1127	1076	1002	951	1101	976	220	315	500	770	1	1	43970124	414	-0.67	0.18	12	0.76	-1398.00	5138.00	3535	20240201	-73.35	933	20241206	0.96	3535	-73.35	20240201	933	0.96	20241206	3535	-73.35	20240201	933	0.96	20241206	0.49	N	115160	500	219 억	1970162	N	N	N	00	N
136	20241206	100741	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	965	-88	5	-8.36	169122927	170568	48.22	1032	1048	964	1368	738	1053	991.53	4.48	0	-23082	1201	1127	1076	1002	951	1101	976	220	315	500	770	1	1	43970124	424	-0.69	0.19	12	0.39	-1398.00	5138.00	3535	20240201	-72.70	964	20241206	0.10	3535	-72.70	20240201	964	0.10	20241206	3535	-72.70	20240201	964	0.10	20241206	0.49	N	115160	500	219 억	1970162	N	N	N	00	N
137	20241206	090747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1037	-16	5	-1.52	13129657	12657	3.58	1032	1048	1032	1368	738	1053	1037.34	4.48	0	2353	1201	1127	1076	1002	951	1101	976	220	315	500	770	1	1	43970124	456	-0.74	0.20	12	0.03	-1398.00	5138.00	3535	20240201	-70.66	1025	20241205	1.17	3535	-70.66	20240201	1025	1.17	20241205	3535	-70.66	20240201	1025	1.17	20241205	0.49	N	115160	500	219 억	1970162	N	N	N	00	N
138	20241205	160733	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1053	-14	5	-1.31	375913334	350543	71.19	1067	1150	1025	1387	747	1067	1072.38	4.51	0	-11881	1161	1114	1070	1023	979	1092	1001	220	320	500	780	1	1	43970124	463	-0.75	0.20	12	0.80	-1398.00	5138.00	3535	20240201	-70.21	1025	20241205	2.73	3535	-70.21	20240201	1025	2.73	20241205	3535	-70.21	20240201	1025	2.73	20241205	0.61	N	115160	500	219 억	1982427	N	N	N	00	N
139	20241205	150738	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1050	-17	5	-1.59	359411262	334827	68.00	1067	1150	1025	1387	747	1067	1073.42	4.51	0	-5483	1161	1114	1070	1023	979	1092	1001	220	320	500	780	1	1	43970124	462	-0.75	0.20	12	0.76	-1398.00	5138.00	3535	20240201	-70.30	1025	20241205	2.44	3535	-70.30	20240201	1025	2.44	20241205	3535	-70.30	20240201	1025	2.44	20241205	0.61	N	115160	500	219 억	1982427	N	N	N	00	N
140	20241205	140725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1068	1	2	0.09	294371679	272414	55.32	1067	1150	1040	1387	747	1067	1080.60	4.51	0	4524	1161	1114	1070	1023	979	1092	1001	220	320	500	780	1	1	43970124	470	-0.76	0.21	12	0.62	-1398.00	5138.00	3535	20240201	-69.79	1026	20241204	4.09	3535	-69.79	20240201	1026	4.09	20241204	3535	-69.79	20240201	1026	4.09	20241204	0.61	N	115160	500	219 억	1982427	N	N	N	00	N
141	20241205	130734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1068	1	2	0.09	269212338	248854	50.54	1067	1150	1040	1387	747	1067	1081.81	4.51	0	10995	1161	1114	1070	1023	979	1092	1001	220	320	500	780	1	1	43970124	470	-0.76	0.21	12	0.57	-1398.00	5138.00	3535	20240201	-69.79	1026	20241204	4.09	3535	-69.79	20240201	1026	4.09	20241204	3535	-69.79	20240201	1026	4.09	20241204	0.61	N	115160	500	219 억	1982427	N	N	N	00	N
142	20241205	120734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1102	35	2	3.28	214138776	197612	40.13	1067	1150	1040	1387	747	1067	1083.63	4.51	0	9494	1161	1114	1070	1023	979	1092	1001	220	320	500	780	1	1	43970124	485	-0.79	0.21	12	0.45	-1398.00	5138.00	3535	20240201	-68.83	1026	20241204	7.41	3535	-68.83	20240201	1026	7.41	20241204	3535	-68.83	20240201	1026	7.41	20241204	0.61	N	115160	500	219 억	1982427	N	N	N	00	N
143	20241205	110733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1055	-12	5	-1.12	56279972	53146	10.79	1067	1085	1040	1387	747	1067	1058.97	4.51	0	-8654	1161	1114	1070	1023	979	1092	1001	220	320	500	780	1	1	43970124	464	-0.75	0.21	12	0.12	-1398.00	5138.00	3535	20240201	-70.16	1026	20241204	2.83	3535	-70.16	20240201	1026	2.83	20241204	3535	-70.16	20240201	1026	2.83	20241204	0.61	N	115160	500	219 억	1982427	N	N	N	00	N
144	20241205	100730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1065	-2	5	-0.19	34102371	32129	6.52	1067	1085	1040	1387	747	1067	1061.42	4.51	0	3601	1161	1114	1070	1023	979	1092	1001	220	320	500	780	1	1	43970124	468	-0.76	0.21	12	0.07	-1398.00	5138.00	3535	20240201	-69.87	1026	20241204	3.80	3535	-69.87	20240201	1026	3.80	20241204	3535	-69.87	20240201	1026	3.80	20241204	0.61	N	115160	500	219 억	1982427	N	N	N	00	N
145	20241205	090736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1079	12	2	1.12	10103210	9451	1.92	1067	1085	1067	1387	747	1067	1069.01	4.51	0	1297	1161	1114	1070	1023	979	1092	1001	220	320	500	780	1	1	43970124	474	-0.77	0.21	12	0.02	-1398.00	5138.00	3535	20240201	-69.48	1026	20241204	5.17	3535	-69.48	20240201	1026	5.17	20241204	3535	-69.48	20240201	1026	5.17	20241204	0.61	N	115160	500	219 억	1982427	N	N	N	00	N
146	20241204	160721	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1067	-73	5	-6.40	519467883	491844	31.48	1107	1117	1026	1482	798	1140	1056.15	4.50	0	2480	1514	1327	1228	1041	942	1277	991	220	342	500	840	1	1	43970124	469	-0.76	0.21	12	1.12	-1398.00	5138.00	3535	20240201	-69.82	1026	20241204	4.00	3535	-69.82	20240201	1026	4.00	20241204	3535	-69.82	20240201	1026	4.00	20241204	0.49	N	115160	500	219 억	1980031	N	N	N	01	N
147	20241204	150722	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1063	-77	5	-6.75	496274866	469860	30.07	1107	1117	1026	1482	798	1140	1056.22	4.50	0	2529	1514	1327	1228	1041	942	1277	991	220	342	500	840	1	1	43970124	467	-0.76	0.21	12	1.07	-1398.00	5138.00	3535	20240201	-69.93	1026	20241204	3.61	3535	-69.93	20240201	1026	3.61	20241204	3535	-69.93	20240201	1026	3.61	20241204	0.49	N	115160	500	219 억	1980031	N	N	N	01	N
148	20241204	140721	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1050	-90	5	-7.89	434806868	410944	26.30	1107	1117	1026	1482	798	1140	1058.07	4.50	0	10214	1514	1327	1228	1041	942	1277	991	220	342	500	840	1	1	43970124	462	-0.75	0.20	12	0.93	-1398.00	5138.00	3535	20240201	-70.30	1026	20241204	2.34	3535	-70.30	20240201	1026	2.34	20241204	3535	-70.30	20240201	1026	2.34	20241204	0.49	N	115160	500	219 억	1980031	N	N	N	01	N
149	20241204	130719	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1059	-81	5	-7.11	416784146	393658	25.20	1107	1117	1026	1482	798	1140	1058.75	4.50	0	10297	1514	1327	1228	1041	942	1277	991	220	342	500	840	1	1	43970124	466	-0.76	0.21	12	0.90	-1398.00	5138.00	3535	20240201	-70.04	1026	20241204	3.22	3535	-70.04	20240201	1026	3.22	20241204	3535	-70.04	20240201	1026	3.22	20241204	0.49	N	115160	500	219 억	1980031	N	N	N	01	N
150	20241204	120717	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1031	-109	5	-9.56	376193985	354800	22.71	1107	1117	1026	1482	798	1140	1060.30	4.50	0	15884	1514	1327	1228	1041	942	1277	991	220	342	500	840	1	1	43970124	453	-0.74	0.20	12	0.81	-1398.00	5138.00	3535	20240201	-70.83	1026	20241204	0.49	3535	-70.83	20240201	1026	0.49	20241204	3535	-70.83	20240201	1026	0.49	20241204	0.49	N	115160	500	219 억	1980031	N	N	N	01	N
151	20241204	110707	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1055	-85	5	-7.46	225545929	210352	13.46	1107	1117	1050	1482	798	1140	1072.23	4.50	0	7366	1514	1327	1228	1041	942	1277	991	220	342	500	840	1	1	43970124	464	-0.75	0.21	12	0.48	-1398.00	5138.00	3535	20240201	-70.16	1050	20241204	0.48	3535	-70.16	20240201	1050	0.48	20241204	3535	-70.16	20240201	1050	0.48	20241204	0.49	N	115160	500	219 억	1980031	N	N	N	01	N
152	20241204	100710	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1083	-57	5	-5.00	191123521	177965	11.39	1107	1117	1050	1482	798	1140	1073.94	4.50	0	10183	1514	1327	1228	1041	942	1277	991	220	342	500	840	1	1	43970124	476	-0.77	0.21	12	0.40	-1398.00	5138.00	3535	20240201	-69.36	1050	20241204	3.14	3535	-69.36	20240201	1050	3.14	20241204	3535	-69.36	20240201	1050	3.14	20241204	0.49	N	115160	500	219 억	1980031	N	N	N	01	N
153	20241204	090723	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1073	-67	5	-5.88	85415117	79468	5.09	1107	1117	1050	1482	798	1140	1074.84	4.50	0	13458	1514	1327	1228	1041	942	1277	991	220	342	500	840	1	1	43970124	472	-0.77	0.21	12	0.18	-1398.00	5138.00	3535	20240201	-69.65	1050	20241204	2.19	3535	-69.65	20240201	1050	2.19	20241204	3535	-69.65	20240201	1050	2.19	20241204	0.49	N	115160	500	219 억	1980031	N	N	N	01	N
154	20241203	160753	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1140	-73	5	-6.02	1871080038	1554577	254.35	1287	1415	1129	1576	850	1213	1203.61	4.79	0	-128801	1364	1288	1229	1153	1094	1259	1124	220	363	500	890	1	1	43970124	501	-0.82	0.22	12	3.54	-1398.00	5138.00	3535	20240201	-67.75	1129	20241203	0.97	3535	-67.75	20240201	1129	0.97	20241203	3535	-67.75	20240201	1129	0.97	20241203	0.49	N	115160	500	219 억	2108204	N	N	N	00	N
155	20241203	150818	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1144	-69	5	-5.69	1838118041	1525656	249.62	1287	1415	1129	1576	850	1213	1204.81	4.79	0	-125174	1364	1288	1229	1153	1094	1259	1124	220	363	500	890	1	1	43970124	503	-0.82	0.22	12	3.47	-1398.00	5138.00	3535	20240201	-67.64	1129	20241203	1.33	3535	-67.64	20240201	1129	1.33	20241203	3535	-67.64	20240201	1129	1.33	20241203	0.49	N	115160	500	219 억	2108204	N	N	N	00	N
156	20241203	140808	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1145	-68	5	-5.61	1753052974	1450913	237.39	1287	1415	1129	1576	850	1213	1208.24	4.79	0	-131778	1364	1288	1229	1153	1094	1259	1124	220	363	500	890	1	1	43970124	503	-0.82	0.22	12	3.30	-1398.00	5138.00	3535	20240201	-67.61	1129	20241203	1.42	3535	-67.61	20240201	1129	1.42	20241203	3535	-67.61	20240201	1129	1.42	20241203	0.49	N	115160	500	219 억	2108204	N	N	N	00	N
157	20241203	130810	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1139	-74	5	-6.10	1645338851	1356267	221.90	1287	1415	1129	1576	850	1213	1213.14	4.79	0	-131318	1364	1288	1229	1153	1094	1259	1124	220	363	500	890	1	1	43970124	501	-0.81	0.22	12	3.08	-1398.00	5138.00	3535	20240201	-67.78	1129	20241203	0.89	3535	-67.78	20240201	1129	0.89	20241203	3535	-67.78	20240201	1129	0.89	20241203	0.49	N	115160	500	219 억	2108204	N	N	N	00	N
158	20241203	120817	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1137	-76	5	-6.27	1487060310	1217205	199.15	1287	1415	1130	1576	850	1213	1221.70	4.79	0	-124913	1364	1288	1229	1153	1094	1259	1124	220	363	500	890	1	1	43970124	500	-0.81	0.22	12	2.77	-1398.00	5138.00	3535	20240201	-67.84	1130	20241203	0.62	3535	-67.84	20240201	1130	0.62	20241203	3535	-67.84	20240201	1130	0.62	20241203	0.49	N	115160	500	219 억	2108204	N	N	N	00	N
159	20241203	110800	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1134	-79	5	-6.51	1380984324	1123818	183.87	1287	1415	1130	1576	850	1213	1228.83	4.79	0	-115105	1364	1288	1229	1153	1094	1259	1124	220	363	500	890	1	1	43970124	499	-0.81	0.22	12	2.56	-1398.00	5138.00	3535	20240201	-67.92	1130	20241203	0.35	3535	-67.92	20240201	1130	0.35	20241203	3535	-67.92	20240201	1130	0.35	20241203	0.49	N	115160	500	219 억	2108204	N	N	N	00	N
160	20241203	100748	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1145	-68	5	-5.61	1181417922	949039	155.27	1287	1415	1130	1576	850	1213	1244.86	4.79	0	-103922	1364	1288	1229	1153	1094	1259	1124	220	363	500	890	1	1	43970124	503	-0.82	0.22	12	2.16	-1398.00	5138.00	3535	20240201	-67.61	1130	20241203	1.33	3535	-67.61	20240201	1130	1.33	20241203	3535	-67.61	20240201	1130	1.33	20241203	0.49	N	115160	500	219 억	2108204	N	N	N	00	N
161	20241203	090740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1237	24	2	1.98	632859889	484216	79.22	1287	1415	1237	1576	850	1213	1306.98	4.79	0	-6446	1364	1288	1229	1153	1094	1259	1124	220	363	500	890	1	1	43970124	544	-0.88	0.24	12	1.10	-1398.00	5138.00	3535	20240201	-65.01	1170	20241202	5.73	3535	-65.01	20240201	1170	5.73	20241202	3535	-65.01	20240201	1170	5.73	20241202	0.49	N	115160	500	219 억	2108204	N	N	N	00	N
162	20241202	160729	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1213	-94	5	-7.19	611939196	511029	368.30	1294	1305	1170	1699	915	1307	1197.43	4.65	0	62366	1415	1361	1324	1270	1233	1342	1251	220	392	500	960	1	1	43970124	533	-0.87	0.24	12	1.16	-1398.00	5138.00	3535	20240201	-65.69	1170	20241202	3.68	3535	-65.69	20240201	1170	3.68	20241202	3535	-65.69	20240201	1170	3.68	20241202	0.51	N	115160	500	219 억	2046106	N	N	N	00	N
163	20241202	150829	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1202	-105	5	-8.03	591570384	494151	356.13	1294	1305	1170	1699	915	1307	1197.14	4.65	0	61517	1415	1361	1324	1270	1233	1342	1251	220	392	500	960	1	1	43970124	529	-0.86	0.23	12	1.12	-1398.00	5138.00	3535	20240201	-66.00	1170	20241202	2.74	3535	-66.00	20240201	1170	2.74	20241202	3535	-66.00	20240201	1170	2.74	20241202	0.51	N	115160	500	219 억	2046106	N	N	N	00	N
164	20241202	140750	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1208	-99	5	-7.57	569321565	475667	342.81	1294	1305	1170	1699	915	1307	1196.89	4.65	0	58221	1415	1361	1324	1270	1233	1342	1251	220	392	500	960	1	1	43970124	531	-0.86	0.24	12	1.08	-1398.00	5138.00	3535	20240201	-65.83	1170	20241202	3.25	3535	-65.83	20240201	1170	3.25	20241202	3535	-65.83	20240201	1170	3.25	20241202	0.51	N	115160	500	219 억	2046106	N	N	N	00	N
165	20241202	130744	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1185	-122	5	-9.33	530440556	443053	319.31	1294	1305	1170	1699	915	1307	1197.24	4.65	0	53661	1415	1361	1324	1270	1233	1342	1251	220	392	500	960	1	1	43970124	521	-0.85	0.23	12	1.01	-1398.00	5138.00	3535	20240201	-66.48	1170	20241202	1.28	3535	-66.48	20240201	1170	1.28	20241202	3535	-66.48	20240201	1170	1.28	20241202	0.51	N	115160	500	219 억	2046106	N	N	N	00	N
166	20241202	120801	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1176	-131	5	-10.02	497455557	415193	299.23	1294	1305	1170	1699	915	1307	1198.13	4.65	0	54419	1415	1361	1324	1270	1233	1342	1251	220	392	500	960	1	1	43970124	517	-0.84	0.23	12	0.94	-1398.00	5138.00	3535	20240201	-66.73	1170	20241202	0.51	3535	-66.73	20240201	1170	0.51	20241202	3535	-66.73	20240201	1170	0.51	20241202	0.51	N	115160	500	219 억	2046106	N	N	N	00	N
167	20241202	110718	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1193	-114	5	-8.72	428105168	356471	256.91	1294	1305	1170	1699	915	1307	1200.95	4.65	0	58621	1415	1361	1324	1270	1233	1342	1251	220	392	500	960	1	1	43970124	525	-0.85	0.23	12	0.81	-1398.00	5138.00	3535	20240201	-66.25	1170	20241202	1.97	3535	-66.25	20240201	1170	1.97	20241202	3535	-66.25	20240201	1170	1.97	20241202	0.51	N	115160	500	219 억	2046106	N	N	N	00	N
168	20241202	100722	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1180	-127	5	-9.72	347079651	288152	207.67	1294	1305	1170	1699	915	1307	1204.50	4.65	0	38972	1415	1361	1324	1270	1233	1342	1251	220	392	500	960	1	1	43970124	519	-0.84	0.23	12	0.66	-1398.00	5138.00	3535	20240201	-66.62	1170	20241202	0.85	3535	-66.62	20240201	1170	0.85	20241202	3535	-66.62	20240201	1170	0.85	20241202	0.51	N	115160	500	219 억	2046106	N	N	N	00	N
169	20241202	090720	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1287	-20	5	-1.53	9823326	7603	5.48	1294	1305	1285	1699	915	1307	1292.03	4.65	0	931	1415	1361	1324	1270	1233	1342	1251	220	392	500	960	1	1	43970124	566	-0.92	0.25	12	0.02	-1398.00	5138.00	3535	20240201	-63.59	1285	20241202	0.16	3535	-63.59	20240201	1285	0.16	20241202	3535	-63.59	20240201	1285	0.16	20241202	0.51	N	115160	500	219 억	2046106	N	N	N	00	N

72 KiB Raw Blame History

72 KiB

Raw Blame History