KissMeData/045300/price/prices-20241201.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

ened 61b7199ccb Add accumulated files

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

71 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	160525	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2520	45	2	1.82	9395775	3771	51.86	2475	2520	2475	3215	1735	2475	2491.57	0.30	44	44	2591	2532	2491	2432	2391	2512	2412	51	740	500	1780	5	1	10151583	256	-24.47	0.37	12	0.04	-103.00	6726.00	4263	20240109	-40.89	2234	20241210	12.80	4263	-40.89	20240109	2234	12.80	20241210	4340	-41.94	20240109	2275	10.77	20241210	1.20	N	045300	500	50 억	30260	N	N	N	N
3	20241231	150527	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2520	45	2	1.82	9395775	3771	51.86	2475	2520	2475	3215	1735	2475	2491.57	0.30	44	44	2591	2532	2491	2432	2391	2512	2412	51	740	500	1780	5	1	10151583	256	-24.47	0.37	12	0.04	-103.00	6726.00	4263	20240109	-40.89	2234	20241210	12.80	4263	-40.89	20240109	2234	12.80	20241210	4340	-41.94	20240109	2275	10.77	20241210	1.20	N	045300	500	50 억	30260	N	N	N	N
4	20241231	140525	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2520	45	2	1.82	9395775	3771	51.86	2475	2520	2475	3215	1735	2475	2491.57	0.30	44	44	2591	2532	2491	2432	2391	2512	2412	51	740	500	1780	5	1	10151583	256	-24.47	0.37	12	0.04	-103.00	6726.00	4263	20240109	-40.89	2234	20241210	12.80	4263	-40.89	20240109	2234	12.80	20241210	4340	-41.94	20240109	2275	10.77	20241210	1.20	N	045300	500	50 억	30260	N	N	N	N
5	20241231	130526	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2520	45	2	1.82	9395775	3771	51.86	2475	2520	2475	3215	1735	2475	2491.57	0.30	44	44	2591	2532	2491	2432	2391	2512	2412	51	740	500	1780	5	1	10151583	256	-24.47	0.37	12	0.04	-103.00	6726.00	4263	20240109	-40.89	2234	20241210	12.80	4263	-40.89	20240109	2234	12.80	20241210	4340	-41.94	20240109	2275	10.77	20241210	1.20	N	045300	500	50 억	30260	N	N	N	N
6	20241231	120526	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2520	45	2	1.82	9395775	3771	51.86	2475	2520	2475	3215	1735	2475	2491.57	0.30	44	44	2591	2532	2491	2432	2391	2512	2412	51	740	500	1780	5	1	10151583	256	-24.47	0.37	12	0.04	-103.00	6726.00	4263	20240109	-40.89	2234	20241210	12.80	4263	-40.89	20240109	2234	12.80	20241210	4340	-41.94	20240109	2275	10.77	20241210	1.20	N	045300	500	50 억	30260	N	N	N	N
7	20241231	110525	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2520	45	2	1.82	9395775	3771	51.86	2475	2520	2475	3215	1735	2475	2491.57	0.30	44	44	2591	2532	2491	2432	2391	2512	2412	51	740	500	1780	5	1	10151583	256	-24.47	0.37	12	0.04	-103.00	6726.00	4263	20240109	-40.89	2234	20241210	12.80	4263	-40.89	20240109	2234	12.80	20241210	4340	-41.94	20240109	2275	10.77	20241210	1.20	N	045300	500	50 억	30260	N	N	N	N
8	20241231	100518	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2520	45	2	1.82	9395775	3771	51.86	2475	2520	2475	3215	1735	2475	2491.57	0.30	44	44	2591	2532	2491	2432	2391	2512	2412	51	740	500	1780	5	1	10151583	256	-24.47	0.37	12	0.04	-103.00	6726.00	4263	20240109	-40.89	2234	20241210	12.80	4263	-40.89	20240109	2234	12.80	20241210	4340	-41.94	20240109	2275	10.77	20241210	1.20	N	045300	500	50 억	30260	N	N	N	N
9	20241231	090526	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2520	45	2	1.82	9395775	3771	51.86	2475	2520	2475	3215	1735	2475	2491.57	0.30	44	44	2591	2532	2491	2432	2391	2512	2412	51	740	500	1780	5	1	10151583	256	-24.47	0.37	12	0.04	-103.00	6726.00	4263	20240109	-40.89	2234	20241210	12.80	4263	-40.89	20240109	2234	12.80	20241210	4340	-41.94	20240109	2275	10.77	20241210	1.20	N	045300	500	50 억	30260	N	N	N	N
10	20241230	160523	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2520	45	2	1.82	9385735	3767	51.80	2475	2520	2475	3215	1735	2475	2491.57	0.30	0	44	2591	2532	2491	2432	2391	2512	2412	51	740	500	1780	5	1	10151583	256	-24.47	0.37	12	0.04	-103.00	6726.00	4263	20240109	-40.89	2234	20241210	12.80	4263	-40.89	20240109	2234	12.80	20241210	4340	-41.94	20240109	2275	10.77	20241210	1.20	N	045300	500	50 억	30216	N	N	N	N
11	20241230	150526	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2520	45	2	1.82	8952295	3595	49.44	2475	2520	2475	3215	1735	2475	2490.21	0.30	0	80	2591	2532	2491	2432	2391	2512	2412	51	740	500	1780	5	1	10151583	256	-24.47	0.37	12	0.04	-103.00	6726.00	4263	20240109	-40.89	2234	20241210	12.80	4263	-40.89	20240109	2234	12.80	20241210	4340	-41.94	20240109	2275	10.77	20241210	1.20	N	045300	500	50 억	30216	N	N	N	N
12	20241230	140525	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2515	40	2	1.62	8841620	3551	48.83	2475	2515	2475	3215	1735	2475	2489.90	0.30	0	80	2591	2532	2491	2432	2391	2512	2412	51	740	500	1780	5	1	10151583	255	-24.42	0.37	12	0.03	-103.00	6726.00	4263	20240109	-41.00	2234	20241210	12.58	4263	-41.00	20240109	2234	12.58	20241210	4340	-42.05	20240109	2275	10.55	20241210	1.20	N	045300	500	50 억	30216	N	N	N	N
13	20241230	130525	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2500	25	2	1.01	5171855	2086	28.69	2475	2500	2475	3215	1735	2475	2479.32	0.30	0	79	2591	2532	2491	2432	2391	2512	2412	51	740	500	1780	5	1	10151583	254	-24.27	0.37	12	0.02	-103.00	6726.00	4263	20240109	-41.36	2234	20241210	11.91	4263	-41.36	20240109	2234	11.91	20241210	4340	-42.40	20240109	2275	9.89	20241210	1.20	N	045300	500	50 억	30216	N	N	N	N
14	20241230	120523	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2490	15	2	0.61	4746230	1915	26.33	2475	2490	2475	3215	1735	2475	2478.45	0.30	0	35	2591	2532	2491	2432	2391	2512	2412	51	740	500	1780	5	1	10151583	253	-24.17	0.37	12	0.02	-103.00	6726.00	4263	20240109	-41.59	2234	20241210	11.46	4263	-41.59	20240109	2234	11.46	20241210	4340	-42.63	20240109	2275	9.45	20241210	1.20	N	045300	500	50 억	30216	N	N	N	N
15	20241230	110525	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2490	15	2	0.61	2194090	885	12.17	2475	2490	2475	3215	1735	2475	2479.20	0.30	0	35	2591	2532	2491	2432	2391	2512	2412	51	740	500	1780	5	1	10151583	253	-24.17	0.37	12	0.01	-103.00	6726.00	4263	20240109	-41.59	2234	20241210	11.46	4263	-41.59	20240109	2234	11.46	20241210	4340	-42.63	20240109	2275	9.45	20241210	1.20	N	045300	500	50 억	30216	N	N	N	N
16	20241230	100525	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2480	5	2	0.20	1552970	627	8.62	2475	2490	2475	3215	1735	2475	2476.83	0.30	0	36	2591	2532	2491	2432	2391	2512	2412	51	740	500	1780	5	1	10151583	252	-24.08	0.37	12	0.01	-103.00	6726.00	4263	20240109	-41.83	2234	20241210	11.01	4263	-41.83	20240109	2234	11.01	20241210	4340	-42.86	20240109	2275	9.01	20241210	1.20	N	045300	500	50 억	30216	N	N	N	N
17	20241230	090526	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2490	15	2	0.61	843990	341	4.69	2475	2490	2475	3215	1735	2475	2475.04	0.30	0	0	2591	2532	2491	2432	2391	2512	2412	51	740	500	1780	5	1	10151583	253	-24.17	0.37	12	0.00	-103.00	6726.00	4263	20240109	-41.59	2234	20241210	11.46	4263	-41.59	20240109	2234	11.46	20241210	4340	-42.63	20240109	2275	9.45	20241210	1.20	N	045300	500	50 억	30216	N	N	N	N
18	20241227	160522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2475	-35	5	-1.39	18106150	7271	87.40	2510	2550	2450	3260	1760	2510	2490.19	0.30	0	6	2582	2546	2518	2482	2454	2532	2468	51	750	500	1800	5	1	10151583	251	-24.03	0.37	12	0.07	-103.00	6726.00	4263	20240109	-41.94	2234	20241210	10.79	4263	-41.94	20240109	2234	10.79	20241210	4340	-42.97	20240109	2275	8.79	20241210	1.20	N	045300	500	50 억	30211	N	N	N	N
19	20241227	150522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2455	-55	5	-2.19	16876135	6774	81.43	2510	2550	2450	3260	1760	2510	2491.31	0.30	0	22	2582	2546	2518	2482	2454	2532	2468	51	750	500	1800	5	1	10151583	249	-23.83	0.37	12	0.07	-103.00	6726.00	4263	20240109	-42.41	2234	20241210	9.89	4263	-42.41	20240109	2234	9.89	20241210	4340	-43.43	20240109	2275	7.91	20241210	1.20	N	045300	500	50 억	30211	N	N	N	N
20	20241227	140524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2470	-40	5	-1.59	11922650	4762	57.24	2510	2550	2465	3260	1760	2510	2503.71	0.30	0	22	2582	2546	2518	2482	2454	2532	2468	51	750	500	1800	5	1	10151583	251	-23.98	0.37	12	0.05	-103.00	6726.00	4263	20240109	-42.06	2234	20241210	10.56	4263	-42.06	20240109	2234	10.56	20241210	4340	-43.09	20240109	2275	8.57	20241210	1.20	N	045300	500	50 억	30211	N	N	N	N
21	20241227	130523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2470	-40	5	-1.59	10776775	4299	51.68	2510	2550	2465	3260	1760	2510	2506.81	0.30	0	22	2582	2546	2518	2482	2454	2532	2468	51	750	500	1800	5	1	10151583	251	-23.98	0.37	12	0.04	-103.00	6726.00	4263	20240109	-42.06	2234	20241210	10.56	4263	-42.06	20240109	2234	10.56	20241210	4340	-43.09	20240109	2275	8.57	20241210	1.20	N	045300	500	50 억	30211	N	N	N	N
22	20241227	120523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2465	-45	5	-1.79	9198720	3659	43.98	2510	2550	2465	3260	1760	2510	2514.00	0.30	0	22	2582	2546	2518	2482	2454	2532	2468	51	750	500	1800	5	1	10151583	250	-23.93	0.37	12	0.04	-103.00	6726.00	4263	20240109	-42.18	2234	20241210	10.34	4263	-42.18	20240109	2234	10.34	20241210	4340	-43.20	20240109	2275	8.35	20241210	1.20	N	045300	500	50 억	30211	N	N	N	N
23	20241227	110522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2530	20	2	0.80	3013810	1190	14.30	2510	2550	2510	3260	1760	2510	2532.61	0.30	0	1	2582	2546	2518	2482	2454	2532	2468	51	750	500	1800	5	1	10151583	257	-24.56	0.38	12	0.01	-103.00	6726.00	4263	20240109	-40.65	2234	20241210	13.25	4263	-40.65	20240109	2234	13.25	20241210	4340	-41.71	20240109	2275	11.21	20241210	1.20	N	045300	500	50 억	30211	N	N	N	N
24	20241227	100521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2550	40	2	1.59	2328040	919	11.05	2510	2550	2510	3260	1760	2510	2533.23	0.30	0	1	2582	2546	2518	2482	2454	2532	2468	51	750	500	1800	5	1	10151583	259	-24.76	0.38	12	0.01	-103.00	6726.00	4263	20240109	-40.18	2234	20241210	14.15	4263	-40.18	20240109	2234	14.15	20241210	4340	-41.24	20240109	2275	12.09	20241210	1.20	N	045300	500	50 억	30211	N	N	N	N
25	20241227	090524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2530	20	2	0.80	757110	301	3.62	2510	2530	2510	3260	1760	2510	2515.32	0.30	0	47	2582	2546	2518	2482	2454	2532	2468	51	750	500	1800	5	1	10151583	257	-24.56	0.38	12	0.00	-103.00	6726.00	4263	20240109	-40.65	2234	20241210	13.25	4263	-40.65	20240109	2234	13.25	20241210	4340	-41.71	20240109	2275	11.21	20241210	1.20	N	045300	500	50 억	30211	N	N	N	N
26	20241226	160521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2555	-35	5	-1.35	21709185	8469	158.89	2590	2600	2535	3365	1815	2590	2563.37	0.30	0	-50	2696	2642	2606	2552	2516	2625	2535	51	775	500	1860	5	1	10151583	259	-24.81	0.38	12	0.08	-103.00	6726.00	4340	20240109	-41.13	2275	20241210	12.31	4340	-41.13	20240109	2275	12.31	20241210	4340	-41.13	20240109	2275	12.31	20241210	1.21	N	045300	500	50 억	30261	N	N	N	N
27	20241226	150518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2560	-30	5	-1.16	17814320	6945	130.30	2590	2600	2535	3365	1815	2590	2565.06	0.30	0	-18	2696	2642	2606	2552	2516	2625	2535	51	775	500	1860	5	1	10151583	260	-24.85	0.38	12	0.07	-103.00	6726.00	4340	20240109	-41.01	2275	20241210	12.53	4340	-41.01	20240109	2275	12.53	20241210	4340	-41.01	20240109	2275	12.53	20241210	1.21	N	045300	500	50 억	30261	N	N	N	N
28	20241226	140518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2570	-20	5	-0.77	9551660	3729	69.96	2590	2600	2535	3365	1815	2590	2561.45	0.30	0	-18	2696	2642	2606	2552	2516	2625	2535	51	775	500	1860	5	1	10151583	261	-24.95	0.38	12	0.04	-103.00	6726.00	4340	20240109	-40.78	2275	20241210	12.97	4340	-40.78	20240109	2275	12.97	20241210	4340	-40.78	20240109	2275	12.97	20241210	1.21	N	045300	500	50 억	30261	N	N	N	N
29	20241226	130520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2555	-35	5	-1.35	7619910	2974	55.80	2590	2600	2535	3365	1815	2590	2562.18	0.30	0	-18	2696	2642	2606	2552	2516	2625	2535	51	775	500	1860	5	1	10151583	259	-24.81	0.38	12	0.03	-103.00	6726.00	4340	20240109	-41.13	2275	20241210	12.31	4340	-41.13	20240109	2275	12.31	20241210	4340	-41.13	20240109	2275	12.31	20241210	1.21	N	045300	500	50 억	30261	N	N	N	N
30	20241226	120517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2570	-20	5	-0.77	6988120	2727	51.16	2590	2600	2535	3365	1815	2590	2562.57	0.30	0	-18	2696	2642	2606	2552	2516	2625	2535	51	775	500	1860	5	1	10151583	261	-24.95	0.38	12	0.03	-103.00	6726.00	4340	20240109	-40.78	2275	20241210	12.97	4340	-40.78	20240109	2275	12.97	20241210	4340	-40.78	20240109	2275	12.97	20241210	1.21	N	045300	500	50 억	30261	N	N	N	N
31	20241226	110518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2565	-25	5	-0.97	5994820	2339	43.88	2590	2600	2535	3365	1815	2590	2562.98	0.30	0	-3	2696	2642	2606	2552	2516	2625	2535	51	775	500	1860	5	1	10151583	260	-24.90	0.38	12	0.02	-103.00	6726.00	4340	20240109	-40.90	2275	20241210	12.75	4340	-40.90	20240109	2275	12.75	20241210	4340	-40.90	20240109	2275	12.75	20241210	1.21	N	045300	500	50 억	30261	N	N	N	N
32	20241226	100519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2560	-30	5	-1.16	5388550	2102	39.44	2590	2600	2535	3365	1815	2590	2563.53	0.30	0	-15	2696	2642	2606	2552	2516	2625	2535	51	775	500	1860	5	1	10151583	260	-24.85	0.38	12	0.02	-103.00	6726.00	4340	20240109	-41.01	2275	20241210	12.53	4340	-41.01	20240109	2275	12.53	20241210	4340	-41.01	20240109	2275	12.53	20241210	1.21	N	045300	500	50 억	30261	N	N	N	N
33	20241226	090519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2600	10	2	0.39	316000	122	2.29	2590	2600	2590	3365	1815	2590	2590.16	0.30	0	-15	2696	2642	2606	2552	2516	2625	2535	51	775	500	1860	5	1	10151583	264	-25.24	0.39	12	0.00	-103.00	6726.00	4340	20240109	-40.09	2275	20241210	14.29	4340	-40.09	20240109	2275	14.29	20241210	4340	-40.09	20240109	2275	14.29	20241210	1.21	N	045300	500	50 억	30261	N	N	N	N
34	20241224	160519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2590	-5	5	-0.19	13903585	5329	142.52	2595	2660	2570	3370	1820	2595	2609.04	0.30	0	-188	2641	2617	2576	2552	2511	2630	2565	51	775	500	1860	5	1	10151583	263	-25.15	0.39	12	0.05	-103.00	6726.00	4340	20240109	-40.32	2275	20241210	13.85	4340	-40.32	20240109	2275	13.85	20241210	4340	-40.32	20240109	2275	13.85	20241210	1.23	N	045300	500	50 억	30449	N	N	N	N
35	20241224	150518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2585	-10	5	-0.39	13012665	4985	133.32	2595	2660	2570	3370	1820	2595	2610.36	0.30	0	-73	2641	2617	2576	2552	2511	2630	2565	51	775	500	1860	5	1	10151583	262	-25.10	0.38	12	0.05	-103.00	6726.00	4340	20240109	-40.44	2275	20241210	13.63	4340	-40.44	20240109	2275	13.63	20241210	4340	-40.44	20240109	2275	13.63	20241210	1.23	N	045300	500	50 억	30449	N	N	N	N
36	20241224	140516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2570	-25	5	-0.96	12614410	4831	129.21	2595	2660	2570	3370	1820	2595	2611.14	0.30	0	-76	2641	2617	2576	2552	2511	2630	2565	51	775	500	1860	5	1	10151583	261	-24.95	0.38	12	0.05	-103.00	6726.00	4340	20240109	-40.78	2275	20241210	12.97	4340	-40.78	20240109	2275	12.97	20241210	4340	-40.78	20240109	2275	12.97	20241210	1.23	N	045300	500	50 억	30449	N	N	N	N
37	20241224	130517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2590	-5	5	-0.19	10554275	4031	107.81	2595	2660	2590	3370	1820	2595	2618.28	0.30	0	-171	2641	2617	2576	2552	2511	2630	2565	51	775	500	1860	5	1	10151583	263	-25.15	0.39	12	0.04	-103.00	6726.00	4340	20240109	-40.32	2275	20241210	13.85	4340	-40.32	20240109	2275	13.85	20241210	4340	-40.32	20240109	2275	13.85	20241210	1.23	N	045300	500	50 억	30449	N	N	N	N
38	20241224	120517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2600	5	2	0.19	7504520	2855	76.36	2595	2660	2590	3370	1820	2595	2628.55	0.30	0	-188	2641	2617	2576	2552	2511	2630	2565	51	775	500	1860	5	1	10151583	264	-25.24	0.39	12	0.03	-103.00	6726.00	4340	20240109	-40.09	2275	20241210	14.29	4340	-40.09	20240109	2275	14.29	20241210	4340	-40.09	20240109	2275	14.29	20241210	1.23	N	045300	500	50 억	30449	N	N	N	N
39	20241224	110518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2635	40	2	1.54	6290540	2389	63.89	2595	2660	2590	3370	1820	2595	2633.13	0.30	0	-121	2641	2617	2576	2552	2511	2630	2565	51	775	500	1860	5	1	10151583	267	-25.58	0.39	12	0.02	-103.00	6726.00	4340	20240109	-39.29	2275	20241210	15.82	4340	-39.29	20240109	2275	15.82	20241210	4340	-39.29	20240109	2275	15.82	20241210	1.23	N	045300	500	50 억	30449	N	N	N	N
40	20241224	100518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2655	60	2	2.31	3747895	1430	38.25	2595	2660	2590	3370	1820	2595	2620.91	0.30	0	-141	2641	2617	2576	2552	2511	2630	2565	51	775	500	1860	5	1	10151583	270	-25.78	0.39	12	0.01	-103.00	6726.00	4340	20240109	-38.82	2275	20241210	16.70	4340	-38.82	20240109	2275	16.70	20241210	4340	-38.82	20240109	2275	16.70	20241210	1.23	N	045300	500	50 억	30449	N	N	N	N
41	20241224	090520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2595	0	3	0.00	550140	212	5.67	2595	2595	2595	3370	1820	2595	2595.00	0.30	0	-31	2641	2617	2576	2552	2511	2630	2565	51	775	500	1860	5	1	10151583	263	-25.19	0.39	12	0.00	-103.00	6726.00	4340	20240109	-40.21	2275	20241210	14.07	4340	-40.21	20240109	2275	14.07	20241210	4340	-40.21	20240109	2275	14.07	20241210	1.23	N	045300	500	50 억	30449	N	N	N	N
42	20241223	160514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2595	30	2	1.17	9598900	3739	24.27	2535	2600	2535	3330	1800	2565	2567.24	0.30	0	316	2708	2636	2543	2471	2378	2590	2425	51	765	500	1840	5	1	10151583	263	-25.19	0.39	12	0.04	-103.00	6726.00	4520	20231214	-42.59	2275	20241210	14.07	4340	-40.21	20240109	2275	14.07	20241210	4340	-40.21	20240109	2275	14.07	20241210	1.26	N	045300	500	50 억	30433	N	N	N	N
43	20241223	150517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2600	35	2	1.36	8354020	3259	21.15	2535	2600	2535	3330	1800	2565	2563.37	0.30	0	359	2708	2636	2543	2471	2378	2590	2425	51	765	500	1840	5	1	10151583	264	-25.24	0.39	12	0.03	-103.00	6726.00	4520	20231214	-42.48	2275	20241210	14.29	4340	-40.09	20240109	2275	14.29	20241210	4340	-40.09	20240109	2275	14.29	20241210	1.26	N	045300	500	50 억	30433	N	N	N	N
44	20241223	140513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2600	35	2	1.36	8354020	3259	21.15	2535	2600	2535	3330	1800	2565	2563.37	0.30	0	359	2708	2636	2543	2471	2378	2590	2425	51	765	500	1840	5	1	10151583	264	-25.24	0.39	12	0.03	-103.00	6726.00	4520	20231214	-42.48	2275	20241210	14.29	4340	-40.09	20240109	2275	14.29	20241210	4340	-40.09	20240109	2275	14.29	20241210	1.26	N	045300	500	50 억	30433	N	N	N	N
45	20241223	130514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2595	30	2	1.17	7484560	2924	18.98	2535	2595	2535	3330	1800	2565	2559.70	0.30	0	94	2708	2636	2543	2471	2378	2590	2425	51	765	500	1840	5	1	10151583	263	-25.19	0.39	12	0.03	-103.00	6726.00	4520	20231214	-42.59	2275	20241210	14.07	4340	-40.21	20240109	2275	14.07	20241210	4340	-40.21	20240109	2275	14.07	20241210	1.26	N	045300	500	50 억	30433	N	N	N	N
46	20241223	120515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2580	15	2	0.58	6060385	2372	15.40	2535	2580	2535	3330	1800	2565	2554.97	0.30	0	94	2708	2636	2543	2471	2378	2590	2425	51	765	500	1840	5	1	10151583	262	-25.05	0.38	12	0.02	-103.00	6726.00	4520	20231214	-42.92	2275	20241210	13.41	4340	-40.55	20240109	2275	13.41	20241210	4340	-40.55	20240109	2275	13.41	20241210	1.26	N	045300	500	50 억	30433	N	N	N	N
47	20241223	110513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2555	-10	5	-0.39	2127325	837	5.43	2535	2565	2535	3330	1800	2565	2541.61	0.30	0	-25	2708	2636	2543	2471	2378	2590	2425	51	765	500	1840	5	1	10151583	259	-24.81	0.38	12	0.01	-103.00	6726.00	4520	20231214	-43.47	2275	20241210	12.31	4340	-41.13	20240109	2275	12.31	20241210	4340	-41.13	20240109	2275	12.31	20241210	1.26	N	045300	500	50 억	30433	N	N	N	N
48	20241223	100511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2555	-10	5	-0.39	841995	331	2.15	2535	2565	2535	3330	1800	2565	2543.79	0.30	0	-24	2708	2636	2543	2471	2378	2590	2425	51	765	500	1840	5	1	10151583	259	-24.81	0.38	12	0.00	-103.00	6726.00	4520	20231214	-43.47	2275	20241210	12.31	4340	-41.13	20240109	2275	12.31	20241210	4340	-41.13	20240109	2275	12.31	20241210	1.26	N	045300	500	50 억	30433	N	N	N	N
49	20241223	090514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2565	0	3	0.00	496945	196	1.27	2535	2565	2535	3330	1800	2565	2535.43	0.30	0	0	2708	2636	2543	2471	2378	2590	2425	51	765	500	1840	5	1	10151583	260	-24.90	0.38	12	0.00	-103.00	6726.00	4520	20231214	-43.25	2275	20241210	12.75	4340	-40.90	20240109	2275	12.75	20241210	4340	-40.90	20240109	2275	12.75	20241210	1.26	N	045300	500	50 억	30433	N	N	N	N
50	20241220	160511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2565	-50	5	-1.91	38965960	15394	401.62	2590	2615	2450	3395	1835	2615	2531.24	0.31	0	-592	2675	2645	2620	2590	2565	2660	2605	51	780	500	1880	5	1	10151583	260	-24.90	0.38	12	0.15	-103.00	6726.00	4706	20231213	-45.50	2275	20241210	12.75	4340	-40.90	20240109	2275	12.75	20241210	4340	-40.90	20240109	2275	12.75	20241210	1.27	N	045300	500	50 억	31026	N	N	N	N
51	20241220	150513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2560	-55	5	-2.10	37163645	14689	383.22	2590	2615	2450	3395	1835	2615	2530.03	0.31	0	-437	2675	2645	2620	2590	2565	2660	2605	51	780	500	1880	5	1	10151583	260	-24.85	0.38	12	0.14	-103.00	6726.00	4706	20231213	-45.60	2275	20241210	12.53	4340	-41.01	20240109	2275	12.53	20241210	4340	-41.01	20240109	2275	12.53	20241210	1.27	N	045300	500	50 억	31026	N	N	N	N
52	20241220	140512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2525	-90	5	-3.44	35585635	14063	366.89	2590	2615	2450	3395	1835	2615	2530.44	0.31	0	-357	2675	2645	2620	2590	2565	2660	2605	51	780	500	1880	5	1	10151583	256	-24.51	0.38	12	0.14	-103.00	6726.00	4706	20231213	-46.35	2275	20241210	10.99	4340	-41.82	20240109	2275	10.99	20241210	4340	-41.82	20240109	2275	10.99	20241210	1.27	N	045300	500	50 억	31026	N	N	N	N
53	20241220	130511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2570	-45	5	-1.72	30439765	12033	313.93	2590	2615	2450	3395	1835	2615	2529.69	0.31	0	-361	2675	2645	2620	2590	2565	2660	2605	51	780	500	1880	5	1	10151583	261	-24.95	0.38	12	0.12	-103.00	6726.00	4706	20231213	-45.39	2275	20241210	12.97	4340	-40.78	20240109	2275	12.97	20241210	4340	-40.78	20240109	2275	12.97	20241210	1.27	N	045300	500	50 억	31026	N	N	N	N
54	20241220	120510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2540	-75	5	-2.87	16277330	6398	166.92	2590	2615	2450	3395	1835	2615	2544.13	0.31	0	198	2675	2645	2620	2590	2565	2660	2605	51	780	500	1880	5	1	10151583	258	-24.66	0.38	12	0.06	-103.00	6726.00	4706	20231213	-46.03	2275	20241210	11.65	4340	-41.47	20240109	2275	11.65	20241210	4340	-41.47	20240109	2275	11.65	20241210	1.27	N	045300	500	50 억	31026	N	N	N	N
55	20241220	110511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2585	-30	5	-1.15	16104840	6330	165.14	2590	2615	2450	3395	1835	2615	2544.21	0.31	0	199	2675	2645	2620	2590	2565	2660	2605	51	780	500	1880	5	1	10151583	262	-25.10	0.38	12	0.06	-103.00	6726.00	4706	20231213	-45.07	2275	20241210	13.63	4340	-40.44	20240109	2275	13.63	20241210	4340	-40.44	20240109	2275	13.63	20241210	1.27	N	045300	500	50 억	31026	N	N	N	N
56	20241220	100511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2580	-35	5	-1.34	13928090	5474	142.81	2590	2615	2450	3395	1835	2615	2544.41	0.31	0	330	2675	2645	2620	2590	2565	2660	2605	51	780	500	1880	5	1	10151583	262	-25.05	0.38	12	0.05	-103.00	6726.00	4706	20231213	-45.18	2275	20241210	13.41	4340	-40.55	20240109	2275	13.41	20241210	4340	-40.55	20240109	2275	13.41	20241210	1.27	N	045300	500	50 억	31026	N	N	N	N
57	20241220	090513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2615	0	3	0.00	657885	254	6.63	2590	2615	2590	3395	1835	2615	2590.10	0.31	0	116	2675	2645	2620	2590	2565	2660	2605	51	780	500	1880	5	1	10151583	265	-25.39	0.39	12	0.00	-103.00	6726.00	4706	20231213	-44.43	2275	20241210	14.95	4340	-39.75	20240109	2275	14.95	20241210	4340	-39.75	20240109	2275	14.95	20241210	1.27	N	045300	500	50 억	31026	N	N	N	N
58	20241219	160511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2615	-40	5	-1.51	9984930	3823	46.77	2600	2650	2595	3450	1860	2655	2611.80	0.31	0	-11	2771	2712	2611	2552	2451	2742	2582	51	795	500	1910	5	1	10151583	265	-25.39	0.39	12	0.04	-103.00	6726.00	4809	20231212	-45.62	2275	20241210	14.95	4340	-39.75	20240109	2275	14.95	20241210	4340	-39.75	20240109	2275	14.95	20241210	1.27	N	045300	500	50 억	31037	N	N	N	N
59	20241219	150508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2620	-35	5	-1.32	8697675	3330	40.74	2600	2650	2595	3450	1860	2655	2611.91	0.31	0	8	2771	2712	2611	2552	2451	2742	2582	51	795	500	1910	5	1	10151583	266	-25.44	0.39	12	0.03	-103.00	6726.00	4809	20231212	-45.52	2275	20241210	15.16	4340	-39.63	20240109	2275	15.16	20241210	4340	-39.63	20240109	2275	15.16	20241210	1.27	N	045300	500	50 억	31037	N	N	N	N
60	20241219	140510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2625	-30	5	-1.13	8000975	3063	37.47	2600	2650	2595	3450	1860	2655	2612.14	0.31	0	12	2771	2712	2611	2552	2451	2742	2582	51	795	500	1910	5	1	10151583	266	-25.49	0.39	12	0.03	-103.00	6726.00	4809	20231212	-45.41	2275	20241210	15.38	4340	-39.52	20240109	2275	15.38	20241210	4340	-39.52	20240109	2275	15.38	20241210	1.27	N	045300	500	50 억	31037	N	N	N	N
61	20241219	130510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2615	-40	5	-1.51	7812695	2991	36.59	2600	2650	2595	3450	1860	2655	2612.07	0.31	0	19	2771	2712	2611	2552	2451	2742	2582	51	795	500	1910	5	1	10151583	265	-25.39	0.39	12	0.03	-103.00	6726.00	4809	20231212	-45.62	2275	20241210	14.95	4340	-39.75	20240109	2275	14.95	20241210	4340	-39.75	20240109	2275	14.95	20241210	1.27	N	045300	500	50 억	31037	N	N	N	N
62	20241219	120511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2615	-40	5	-1.51	5753950	2201	26.93	2600	2650	2595	3450	1860	2655	2614.24	0.31	0	19	2771	2712	2611	2552	2451	2742	2582	51	795	500	1910	5	1	10151583	265	-25.39	0.39	12	0.02	-103.00	6726.00	4809	20231212	-45.62	2275	20241210	14.95	4340	-39.75	20240109	2275	14.95	20241210	4340	-39.75	20240109	2275	14.95	20241210	1.27	N	045300	500	50 억	31037	N	N	N	N
63	20241219	110509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2615	-40	5	-1.51	5070325	1939	23.72	2600	2650	2595	3450	1860	2655	2614.92	0.31	0	19	2771	2712	2611	2552	2451	2742	2582	51	795	500	1910	5	1	10151583	265	-25.39	0.39	12	0.02	-103.00	6726.00	4809	20231212	-45.62	2275	20241210	14.95	4340	-39.75	20240109	2275	14.95	20241210	4340	-39.75	20240109	2275	14.95	20241210	1.27	N	045300	500	50 억	31037	N	N	N	N
64	20241219	100502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2625	-30	5	-1.13	3801570	1455	17.80	2600	2650	2595	3450	1860	2655	2612.76	0.31	0	19	2771	2712	2611	2552	2451	2742	2582	51	795	500	1910	5	1	10151583	266	-25.49	0.39	12	0.01	-103.00	6726.00	4809	20231212	-45.41	2275	20241210	15.38	4340	-39.52	20240109	2275	15.38	20241210	4340	-39.52	20240109	2275	15.38	20241210	1.27	N	045300	500	50 억	31037	N	N	N	N
65	20241219	090510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2595	-60	5	-2.26	1032015	397	4.86	2600	2600	2595	3450	1860	2655	2599.53	0.31	0	0	2771	2712	2611	2552	2451	2742	2582	51	795	500	1910	5	1	10151583	263	-25.19	0.39	12	0.00	-103.00	6726.00	4809	20231212	-46.04	2275	20241210	14.07	4340	-40.21	20240109	2275	14.07	20241210	4340	-40.21	20240109	2275	14.07	20241210	1.27	N	045300	500	50 억	31037	N	N	N	N
66	20241218	160508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2655	50	2	1.92	20030335	7677	73.34	2585	2670	2510	3385	1825	2605	2609.14	0.31	0	73	2668	2636	2593	2561	2518	2642	2567	51	780	500	1870	5	1	10151583	270	-25.78	0.39	12	0.08	-103.00	6726.00	4809	20231212	-44.79	2275	20241210	16.70	4340	-38.82	20240109	2275	16.70	20241210	4340	-38.82	20240109	2275	16.70	20241210	1.27	N	045300	500	50 억	30965	N	N	N	N
67	20241218	150510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2665	60	2	2.30	19605590	7517	71.82	2585	2670	2510	3385	1825	2605	2608.17	0.31	0	80	2668	2636	2593	2561	2518	2642	2567	51	780	500	1870	5	1	10151583	271	-25.87	0.40	12	0.07	-103.00	6726.00	4809	20231212	-44.58	2275	20241210	17.14	4340	-38.59	20240109	2275	17.14	20241210	4340	-38.59	20240109	2275	17.14	20241210	1.27	N	045300	500	50 억	30965	N	N	N	N
68	20241218	140508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2610	5	2	0.19	9793780	3803	36.33	2585	2610	2510	3385	1825	2605	2575.28	0.31	0	161	2668	2636	2593	2561	2518	2642	2567	51	780	500	1870	5	1	10151583	265	-25.34	0.39	12	0.04	-103.00	6726.00	4809	20231212	-45.73	2275	20241210	14.73	4340	-39.86	20240109	2275	14.73	20241210	4340	-39.86	20240109	2275	14.73	20241210	1.27	N	045300	500	50 억	30965	N	N	N	N
69	20241218	130509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2595	-10	5	-0.38	8515670	3312	31.64	2585	2600	2510	3385	1825	2605	2571.16	0.31	0	162	2668	2636	2593	2561	2518	2642	2567	51	780	500	1870	5	1	10151583	263	-25.19	0.39	12	0.03	-103.00	6726.00	4809	20231212	-46.04	2275	20241210	14.07	4340	-40.21	20240109	2275	14.07	20241210	4340	-40.21	20240109	2275	14.07	20241210	1.27	N	045300	500	50 억	30965	N	N	N	N
70	20241218	120509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2600	-5	5	-0.19	8100780	3152	30.11	2585	2600	2510	3385	1825	2605	2570.04	0.31	0	162	2668	2636	2593	2561	2518	2642	2567	51	780	500	1870	5	1	10151583	264	-25.24	0.39	12	0.03	-103.00	6726.00	4809	20231212	-45.93	2275	20241210	14.29	4340	-40.09	20240109	2275	14.29	20241210	4340	-40.09	20240109	2275	14.29	20241210	1.27	N	045300	500	50 억	30965	N	N	N	N
71	20241218	110509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2585	-20	5	-0.77	7092370	2763	26.40	2585	2585	2510	3385	1825	2605	2566.91	0.31	0	162	2668	2636	2593	2561	2518	2642	2567	51	780	500	1870	5	1	10151583	262	-25.10	0.38	12	0.03	-103.00	6726.00	4809	20231212	-46.25	2275	20241210	13.63	4340	-40.44	20240109	2275	13.63	20241210	4340	-40.44	20240109	2275	13.63	20241210	1.27	N	045300	500	50 억	30965	N	N	N	N
72	20241218	100509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2580	-25	5	-0.96	3186640	1245	11.89	2585	2585	2510	3385	1825	2605	2559.55	0.31	0	152	2668	2636	2593	2561	2518	2642	2567	51	780	500	1870	5	1	10151583	262	-25.05	0.38	12	0.01	-103.00	6726.00	4809	20231212	-46.35	2275	20241210	13.41	4340	-40.55	20240109	2275	13.41	20241210	4340	-40.55	20240109	2275	13.41	20241210	1.27	N	045300	500	50 억	30965	N	N	N	N
73	20241218	090511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2585	-20	5	-0.77	261085	101	0.96	2585	2585	2585	3385	1825	2605	2585.00	0.31	0	0	2668	2636	2593	2561	2518	2642	2567	51	780	500	1870	5	1	10151583	262	-25.10	0.38	12	0.00	-103.00	6726.00	4809	20231212	-46.25	2275	20241210	13.63	4340	-40.44	20240109	2275	13.63	20241210	4340	-40.44	20240109	2275	13.63	20241210	1.27	N	045300	500	50 억	30965	N	N	N	N
74	20241217	160506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2605	-25	5	-0.95	26981580	10458	108.19	2605	2625	2550	3415	1845	2630	2579.99	0.31	0	-211	2683	2656	2613	2586	2543	2670	2600	51	785	500	1890	5	1	10151583	264	-25.29	0.39	12	0.10	-103.00	6726.00	4809	20231212	-45.83	2275	20241210	14.51	4340	-39.98	20240109	2275	14.51	20241210	4340	-39.98	20240109	2275	14.51	20241210	1.25	N	045300	500	50 억	31176	N	N	N	N
75	20241217	150508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2610	-20	5	-0.76	24577700	9536	98.66	2605	2625	2550	3415	1845	2630	2577.36	0.31	0	142	2683	2656	2613	2586	2543	2670	2600	51	785	500	1890	5	1	10151583	265	-25.34	0.39	12	0.09	-103.00	6726.00	4809	20231212	-45.73	2275	20241210	14.73	4340	-39.86	20240109	2275	14.73	20241210	4340	-39.86	20240109	2275	14.73	20241210	1.25	N	045300	500	50 억	31176	N	N	N	N
76	20241217	140510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2555	-75	5	-2.85	16803410	6510	67.35	2605	2610	2555	3415	1845	2630	2581.17	0.31	0	100	2683	2656	2613	2586	2543	2670	2600	51	785	500	1890	5	1	10151583	259	-24.81	0.38	12	0.06	-103.00	6726.00	4809	20231212	-46.87	2275	20241210	12.31	4340	-41.13	20240109	2275	12.31	20241210	4340	-41.13	20240109	2275	12.31	20241210	1.25	N	045300	500	50 억	31176	N	N	N	N
77	20241217	130457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2565	-65	5	-2.47	12485425	4832	49.99	2605	2610	2565	3415	1845	2630	2583.90	0.31	0	-40	2683	2656	2613	2586	2543	2670	2600	51	785	500	1890	5	1	10151583	260	-24.90	0.38	12	0.05	-103.00	6726.00	4809	20231212	-46.66	2275	20241210	12.75	4340	-40.90	20240109	2275	12.75	20241210	4340	-40.90	20240109	2275	12.75	20241210	1.25	N	045300	500	50 억	31176	N	N	N	N
78	20241217	120502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2570	-60	5	-2.28	11905500	4606	47.65	2605	2610	2565	3415	1845	2630	2584.78	0.31	0	-37	2683	2656	2613	2586	2543	2670	2600	51	785	500	1890	5	1	10151583	261	-24.95	0.38	12	0.05	-103.00	6726.00	4809	20231212	-46.56	2275	20241210	12.97	4340	-40.78	20240109	2275	12.97	20241210	4340	-40.78	20240109	2275	12.97	20241210	1.25	N	045300	500	50 억	31176	N	N	N	N
79	20241217	110506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2580	-50	5	-1.90	10726495	4148	42.91	2605	2610	2575	3415	1845	2630	2585.94	0.31	0	-24	2683	2656	2613	2586	2543	2670	2600	51	785	500	1890	5	1	10151583	262	-25.05	0.38	12	0.04	-103.00	6726.00	4809	20231212	-46.35	2275	20241210	13.41	4340	-40.55	20240109	2275	13.41	20241210	4340	-40.55	20240109	2275	13.41	20241210	1.25	N	045300	500	50 억	31176	N	N	N	N
80	20241217	100459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2590	-40	5	-1.52	2141760	825	8.54	2605	2610	2580	3415	1845	2630	2596.07	0.31	0	-9	2683	2656	2613	2586	2543	2670	2600	51	785	500	1890	5	1	10151583	263	-25.15	0.39	12	0.01	-103.00	6726.00	4809	20231212	-46.14	2275	20241210	13.85	4340	-40.32	20240109	2275	13.85	20241210	4340	-40.32	20240109	2275	13.85	20241210	1.25	N	045300	500	50 억	31176	N	N	N	N
81	20241217	090508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2610	-20	5	-0.76	257900	99	1.02	2605	2610	2605	3415	1845	2630	2605.05	0.31	0	71	2683	2656	2613	2586	2543	2670	2600	51	785	500	1890	5	1	10151583	265	-25.34	0.39	12	0.00	-103.00	6726.00	4809	20231212	-45.73	2275	20241210	14.73	4340	-39.86	20240109	2275	14.73	20241210	4340	-39.86	20240109	2275	14.73	20241210	1.25	N	045300	500	50 억	31176	N	N	N	N
82	20241216	160500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2630	45	2	1.74	24973310	9650	38.64	2595	2640	2570	3360	1810	2585	2587.81	0.31	0	-568	2685	2635	2570	2520	2455	2602	2487	51	775	500	1860	5	1	10151583	267	-25.53	0.39	12	0.10	-103.00	6726.00	4809	20231212	-45.31	2275	20241210	15.60	4340	-39.40	20240109	2275	15.60	20241210	4340	-39.40	20240109	2275	15.60	20241210	1.26	N	045300	500	50 억	31754	N	N	N	N
83	20241216	150507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2610	25	2	0.97	23272195	8999	36.03	2595	2640	2570	3360	1810	2585	2586.09	0.31	0	-427	2685	2635	2570	2520	2455	2602	2487	51	775	500	1860	5	1	10151583	265	-25.34	0.39	12	0.09	-103.00	6726.00	4809	20231212	-45.73	2275	20241210	14.73	4340	-39.86	20240109	2275	14.73	20241210	4340	-39.86	20240109	2275	14.73	20241210	1.26	N	045300	500	50 억	31754	N	N	N	N
84	20241216	140507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2590	5	2	0.19	21729580	8403	33.65	2595	2640	2570	3360	1810	2585	2585.93	0.31	0	-408	2685	2635	2570	2520	2455	2602	2487	51	775	500	1860	5	1	10151583	263	-25.15	0.39	12	0.08	-103.00	6726.00	4809	20231212	-46.14	2275	20241210	13.85	4340	-40.32	20240109	2275	13.85	20241210	4340	-40.32	20240109	2275	13.85	20241210	1.26	N	045300	500	50 억	31754	N	N	N	N
85	20241216	130507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2575	-10	5	-0.39	13108535	5054	20.24	2595	2640	2570	3360	1810	2585	2593.70	0.31	0	-517	2685	2635	2570	2520	2455	2602	2487	51	775	500	1860	5	1	10151583	261	-25.00	0.38	12	0.05	-103.00	6726.00	4809	20231212	-46.45	2275	20241210	13.19	4340	-40.67	20240109	2275	13.19	20241210	4340	-40.67	20240109	2275	13.19	20241210	1.26	N	045300	500	50 억	31754	N	N	N	N
86	20241216	120507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2590	5	2	0.19	12536115	4832	19.35	2595	2640	2570	3360	1810	2585	2594.39	0.31	0	-518	2685	2635	2570	2520	2455	2602	2487	51	775	500	1860	5	1	10151583	263	-25.15	0.39	12	0.05	-103.00	6726.00	4809	20231212	-46.14	2275	20241210	13.85	4340	-40.32	20240109	2275	13.85	20241210	4340	-40.32	20240109	2275	13.85	20241210	1.26	N	045300	500	50 억	31754	N	N	N	N
87	20241216	110506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2590	5	2	0.19	9479355	3646	14.60	2595	2640	2585	3360	1810	2585	2599.93	0.31	0	-516	2685	2635	2570	2520	2455	2602	2487	51	775	500	1860	5	1	10151583	263	-25.15	0.39	12	0.04	-103.00	6726.00	4809	20231212	-46.14	2275	20241210	13.85	4340	-40.32	20240109	2275	13.85	20241210	4340	-40.32	20240109	2275	13.85	20241210	1.26	N	045300	500	50 억	31754	N	N	N	N
88	20241216	100508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2620	35	2	1.35	7878635	3028	12.12	2595	2640	2585	3360	1810	2585	2601.93	0.31	0	-623	2685	2635	2570	2520	2455	2602	2487	51	775	500	1860	5	1	10151583	266	-25.44	0.39	12	0.03	-103.00	6726.00	4809	20231212	-45.52	2275	20241210	15.16	4340	-39.63	20240109	2275	15.16	20241210	4340	-39.63	20240109	2275	15.16	20241210	1.26	N	045300	500	50 억	31754	N	N	N	N
89	20241216	090508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2600	15	2	0.58	3647355	1407	5.63	2595	2600	2585	3360	1810	2585	2592.29	0.31	0	-626	2685	2635	2570	2520	2455	2602	2487	51	775	500	1860	5	1	10151583	264	-25.24	0.39	12	0.01	-103.00	6726.00	4809	20231212	-45.93	2275	20241210	14.29	4340	-40.09	20240109	2275	14.29	20241210	4340	-40.09	20240109	2275	14.29	20241210	1.26	N	045300	500	50 억	31754	N	N	N	N
90	20241213	160500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2585	-5	5	-0.19	62837530	24526	183.04	2615	2620	2505	3365	1815	2590	2562.07	0.31	0	-178	2656	2622	2591	2557	2526	2607	2542	51	775	500	1860	5	1	10151583	262	-25.10	0.38	12	0.24	-103.00	6726.00	4809	20231212	-46.25	2275	20241210	13.63	4340	-40.44	20240109	2275	13.63	20241210	4795	-46.09	20231213	2275	13.63	20241210	1.26	N	045300	500	50 억	31933	N	N	N	N
91	20241213	150505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2575	-15	5	-0.58	60518405	23623	176.30	2615	2620	2505	3365	1815	2590	2561.84	0.31	0	-189	2656	2622	2591	2557	2526	2607	2542	51	775	500	1860	5	1	10151583	261	-25.00	0.38	12	0.23	-103.00	6726.00	4809	20231212	-46.45	2275	20241210	13.19	4340	-40.67	20240109	2275	13.19	20241210	4795	-46.30	20231213	2275	13.19	20241210	1.26	N	045300	500	50 억	31933	N	N	N	N
92	20241213	140507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2535	-55	5	-2.12	45095570	17597	131.33	2615	2620	2505	3365	1815	2590	2562.69	0.31	0	342	2656	2622	2591	2557	2526	2607	2542	51	775	500	1860	5	1	10151583	257	-24.61	0.38	12	0.17	-103.00	6726.00	4809	20231212	-47.29	2275	20241210	11.43	4340	-41.59	20240109	2275	11.43	20241210	4795	-47.13	20231213	2275	11.43	20241210	1.26	N	045300	500	50 억	31933	N	N	N	N
93	20241213	130507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2595	5	2	0.19	11451660	4480	33.44	2615	2620	2505	3365	1815	2590	2556.17	0.31	0	14	2656	2622	2591	2557	2526	2607	2542	51	775	500	1860	5	1	10151583	263	-25.19	0.39	12	0.04	-103.00	6726.00	4809	20231212	-46.04	2275	20241210	14.07	4340	-40.21	20240109	2275	14.07	20241210	4795	-45.88	20231213	2275	14.07	20241210	1.26	N	045300	500	50 억	31933	N	N	N	N
94	20241213	120507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2530	-60	5	-2.32	8974345	3517	26.25	2615	2620	2505	3365	1815	2590	2551.70	0.31	0	396	2656	2622	2591	2557	2526	2607	2542	51	775	500	1860	5	1	10151583	257	-24.56	0.38	12	0.03	-103.00	6726.00	4809	20231212	-47.39	2275	20241210	11.21	4340	-41.71	20240109	2275	11.21	20241210	4795	-47.24	20231213	2275	11.21	20241210	1.26	N	045300	500	50 억	31933	N	N	N	N
95	20241213	110505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2605	15	2	0.58	1858135	715	5.34	2615	2620	2570	3365	1815	2590	2598.79	0.31	0	-30	2656	2622	2591	2557	2526	2607	2542	51	775	500	1860	5	1	10151583	264	-25.29	0.39	12	0.01	-103.00	6726.00	4809	20231212	-45.83	2275	20241210	14.51	4340	-39.98	20240109	2275	14.51	20241210	4795	-45.67	20231213	2275	14.51	20241210	1.26	N	045300	500	50 억	31933	N	N	N	N
96	20241213	100505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2610	20	2	0.77	1726140	664	4.96	2615	2620	2570	3365	1815	2590	2599.61	0.31	0	-29	2656	2622	2591	2557	2526	2607	2542	51	775	500	1860	5	1	10151583	265	-25.34	0.39	12	0.01	-103.00	6726.00	4809	20231212	-45.73	2275	20241210	14.73	4340	-39.86	20240109	2275	14.73	20241210	4795	-45.57	20231213	2275	14.73	20241210	1.26	N	045300	500	50 억	31933	N	N	N	N
97	20241213	090506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2615	25	2	0.97	326875	125	0.93	2615	2615	2615	3365	1815	2590	2615.00	0.31	0	-18	2656	2622	2591	2557	2526	2607	2542	51	775	500	1860	5	1	10151583	265	-25.39	0.39	12	0.00	-103.00	6726.00	4809	20231212	-45.62	2275	20241210	14.95	4340	-39.75	20240109	2275	14.95	20241210	4795	-45.46	20231213	2275	14.95	20241210	1.26	N	045300	500	50 억	31933	N	N	N	N
98	20241212	160510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2590	40	2	1.57	34750795	13382	37.72	2615	2625	2560	3315	1785	2550	2596.84	0.32	0	-585	2700	2625	2515	2440	2330	2662	2477	51	765	500	1830	5	1	10151583	263	-25.15	0.39	12	0.13	-103.00	6726.00	4809	20231212	-46.14	2275	20241210	13.85	4340	-40.32	20240109	2275	13.85	20241210	4900	-47.14	20231212	2275	13.85	20241210	1.34	N	045300	500	50 억	32518	N	N	N	N
99	20241212	150503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2590	40	2	1.57	33937535	13068	36.83	2615	2625	2560	3315	1785	2550	2597.00	0.32	0	-575	2700	2625	2515	2440	2330	2662	2477	51	765	500	1830	5	1	10151583	263	-25.15	0.39	12	0.13	-103.00	6726.00	4809	20231212	-46.14	2275	20241210	13.85	4340	-40.32	20240109	2275	13.85	20241210	4900	-47.14	20231212	2275	13.85	20241210	1.34	N	045300	500	50 억	32518	N	N	N	N
100	20241212	140503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2570	20	2	0.78	30230775	11637	32.80	2615	2625	2560	3315	1785	2550	2597.82	0.32	0	-486	2700	2625	2515	2440	2330	2662	2477	51	765	500	1830	5	1	10151583	261	-24.95	0.38	12	0.11	-103.00	6726.00	4809	20231212	-46.56	2275	20241210	12.97	4340	-40.78	20240109	2275	12.97	20241210	4900	-47.55	20231212	2275	12.97	20241210	1.34	N	045300	500	50 억	32518	N	N	N	N
101	20241212	130501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2580	30	2	1.18	29361915	11299	31.85	2615	2625	2560	3315	1785	2550	2598.63	0.32	0	-486	2700	2625	2515	2440	2330	2662	2477	51	765	500	1830	5	1	10151583	262	-25.05	0.38	12	0.11	-103.00	6726.00	4809	20231212	-46.35	2275	20241210	13.41	4340	-40.55	20240109	2275	13.41	20241210	4900	-47.35	20231212	2275	13.41	20241210	1.34	N	045300	500	50 억	32518	N	N	N	N
102	20241212	120455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2580	30	2	1.18	29186785	11231	31.65	2615	2625	2560	3315	1785	2550	2598.77	0.32	0	-482	2700	2625	2515	2440	2330	2662	2477	51	765	500	1830	5	1	10151583	262	-25.05	0.38	12	0.11	-103.00	6726.00	4809	20231212	-46.35	2275	20241210	13.41	4340	-40.55	20240109	2275	13.41	20241210	4900	-47.35	20231212	2275	13.41	20241210	1.34	N	045300	500	50 억	32518	N	N	N	N
103	20241212	110500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2590	40	2	1.57	28995345	11157	31.45	2615	2625	2560	3315	1785	2550	2598.85	0.32	0	-476	2700	2625	2515	2440	2330	2662	2477	51	765	500	1830	5	1	10151583	263	-25.15	0.39	12	0.11	-103.00	6726.00	4809	20231212	-46.14	2275	20241210	13.85	4340	-40.32	20240109	2275	13.85	20241210	4900	-47.14	20231212	2275	13.85	20241210	1.34	N	045300	500	50 억	32518	N	N	N	N
104	20241212	100459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2610	60	2	2.35	28813985	11087	31.25	2615	2625	2560	3315	1785	2550	2598.90	0.32	0	-475	2700	2625	2515	2440	2330	2662	2477	51	765	500	1830	5	1	10151583	265	-25.34	0.39	12	0.11	-103.00	6726.00	4809	20231212	-45.73	2275	20241210	14.73	4340	-39.86	20240109	2275	14.73	20241210	4900	-46.73	20231212	2275	14.73	20241210	1.34	N	045300	500	50 억	32518	N	N	N	N
105	20241212	090503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2600	50	2	1.96	3850340	1473	4.15	2615	2615	2590	3315	1785	2550	2613.94	0.32	0	-305	2700	2625	2515	2440	2330	2662	2477	51	765	500	1830	5	1	10151583	264	-25.24	0.39	12	0.01	-103.00	6726.00	4809	20231212	-45.93	2275	20241210	14.29	4340	-40.09	20240109	2275	14.29	20241210	4900	-46.94	20231212	2275	14.29	20241210	1.34	N	045300	500	50 억	32518	N	N	N	N
106	20241211	160458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2550	165	2	6.92	90977980	35464	173.29	2410	2590	2405	3100	1670	2385	2565.38	0.30	0	2131	2598	2491	2383	2276	2168	2545	2330	51	715	500	1710	5	1	10151583	259	-24.76	0.38	12	0.35	-103.00	6726.00	4809	20231212	-46.97	2275	20241210	12.09	4340	-41.24	20240109	2275	12.09	20241210	4900	-47.96	20231212	2275	12.09	20241210	1.41	N	045300	500	50 억	30368	N	N	N	N
107	20241211	150355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2580	195	2	8.18	86189540	33590	164.13	2410	2590	2405	3100	1670	2385	2565.93	0.30	0	2300	2598	2491	2383	2276	2168	2545	2330	51	715	500	1710	5	1	10151583	262	-25.05	0.38	12	0.33	-103.00	6726.00	4809	20231212	-46.35	2275	20241210	13.41	4340	-40.55	20240109	2275	13.41	20241210	4900	-47.35	20231212	2275	13.41	20241210	1.41	N	045300	500	50 억	30368	N	N	N	N
108	20241211	140502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2580	195	2	8.18	77875545	30363	148.37	2410	2590	2405	3100	1670	2385	2564.82	0.30	0	2277	2598	2491	2383	2276	2168	2545	2330	51	715	500	1710	5	1	10151583	262	-25.05	0.38	12	0.30	-103.00	6726.00	4809	20231212	-46.35	2275	20241210	13.41	4340	-40.55	20240109	2275	13.41	20241210	4900	-47.35	20231212	2275	13.41	20241210	1.41	N	045300	500	50 억	30368	N	N	N	N
109	20241211	130503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2555	170	2	7.13	72664625	28335	138.46	2410	2590	2405	3100	1670	2385	2564.48	0.30	0	2146	2598	2491	2383	2276	2168	2545	2330	51	715	500	1710	5	1	10151583	259	-24.81	0.38	12	0.28	-103.00	6726.00	4809	20231212	-46.87	2275	20241210	12.31	4340	-41.13	20240109	2275	12.31	20241210	4900	-47.86	20231212	2275	12.31	20241210	1.41	N	045300	500	50 억	30368	N	N	N	N
110	20241211	120505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2530	145	2	6.08	63427185	24729	120.84	2410	2590	2405	3100	1670	2385	2564.89	0.30	0	2561	2598	2491	2383	2276	2168	2545	2330	51	715	500	1710	5	1	10151583	257	-24.56	0.38	12	0.24	-103.00	6726.00	4809	20231212	-47.39	2275	20241210	11.21	4340	-41.71	20240109	2275	11.21	20241210	4900	-48.37	20231212	2275	11.21	20241210	1.41	N	045300	500	50 억	30368	N	N	N	N
111	20241211	110502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2530	145	2	6.08	63204550	24641	120.41	2410	2590	2405	3100	1670	2385	2565.02	0.30	0	2560	2598	2491	2383	2276	2168	2545	2330	51	715	500	1710	5	1	10151583	257	-24.56	0.38	12	0.24	-103.00	6726.00	4809	20231212	-47.39	2275	20241210	11.21	4340	-41.71	20240109	2275	11.21	20241210	4900	-48.37	20231212	2275	11.21	20241210	1.41	N	045300	500	50 억	30368	N	N	N	N
112	20241211	100503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2550	165	2	6.92	55547215	21618	105.63	2410	2590	2405	3100	1670	2385	2569.49	0.30	0	3292	2598	2491	2383	2276	2168	2545	2330	51	715	500	1710	5	1	10151583	259	-24.76	0.38	12	0.21	-103.00	6726.00	4809	20231212	-46.97	2275	20241210	12.09	4340	-41.24	20240109	2275	12.09	20241210	4900	-47.96	20231212	2275	12.09	20241210	1.41	N	045300	500	50 억	30368	N	N	N	N
113	20241211	090505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2410	25	2	1.05	241000	100	0.49	2410	2410	2410	3100	1670	2385	2410.00	0.30	0	0	2598	2491	2383	2276	2168	2545	2330	51	715	500	1710	5	1	10151583	245	-23.40	0.36	12	0.00	-103.00	6726.00	4809	20231212	-49.89	2275	20241210	5.93	4340	-44.47	20240109	2275	5.93	20241210	4900	-50.82	20231212	2275	5.93	20241210	1.41	N	045300	500	50 억	30368	N	N	N	N
114	20241210	160459	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2385	-5	5	-0.21	48810025	20456	57.08	2275	2490	2275	3105	1675	2390	2386.10	0.30	0	269	2650	2520	2430	2300	2210	2475	2255	51	715	500	1720	5	1	10151583	242	-23.16	0.35	12	0.20	-103.00	6726.00	4809	20231212	-50.41	2275	20241210	4.84	4340	-45.05	20240109	2275	4.84	20241210	4900	-51.33	20231212	2275	4.84	20241210	1.46	N	045300	500	50 억	30099	N	N	N	N
115	20241210	150501	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2420	30	2	1.26	43491015	18232	50.88	2275	2490	2275	3105	1675	2390	2385.42	0.30	0	2093	2650	2520	2430	2300	2210	2475	2255	51	715	500	1720	5	1	10151583	246	-23.50	0.36	12	0.18	-103.00	6726.00	4809	20231212	-49.68	2275	20241210	6.37	4340	-44.24	20240109	2275	6.37	20241210	4900	-50.61	20231212	2275	6.37	20241210	1.46	N	045300	500	50 억	30099	N	N	N	N
116	20241210	140500	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2450	60	2	2.51	31777505	13399	37.39	2275	2490	2275	3105	1675	2390	2371.63	0.30	0	258	2650	2520	2430	2300	2210	2475	2255	51	715	500	1720	5	1	10151583	249	-23.79	0.36	12	0.13	-103.00	6726.00	4809	20231212	-49.05	2275	20241210	7.69	4340	-43.55	20240109	2275	7.69	20241210	4900	-50.00	20231212	2275	7.69	20241210	1.46	N	045300	500	50 억	30099	N	N	N	N
117	20241210	130459	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2450	60	2	2.51	31417355	13252	36.98	2275	2490	2275	3105	1675	2390	2370.76	0.30	0	258	2650	2520	2430	2300	2210	2475	2255	51	715	500	1720	5	1	10151583	249	-23.79	0.36	12	0.13	-103.00	6726.00	4809	20231212	-49.05	2275	20241210	7.69	4340	-43.55	20240109	2275	7.69	20241210	4900	-50.00	20231212	2275	7.69	20241210	1.46	N	045300	500	50 억	30099	N	N	N	N
118	20241210	120500	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2435	45	2	1.88	30841905	13016	36.32	2275	2490	2275	3105	1675	2390	2369.54	0.30	0	259	2650	2520	2430	2300	2210	2475	2255	51	715	500	1720	5	1	10151583	247	-23.64	0.36	12	0.13	-103.00	6726.00	4809	20231212	-49.37	2275	20241210	7.03	4340	-43.89	20240109	2275	7.03	20241210	4900	-50.31	20231212	2275	7.03	20241210	1.46	N	045300	500	50 억	30099	N	N	N	N
119	20241210	110459	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2430	40	2	1.67	30349760	12813	35.75	2275	2490	2275	3105	1675	2390	2368.67	0.30	0	260	2650	2520	2430	2300	2210	2475	2255	51	715	500	1720	5	1	10151583	247	-23.59	0.36	12	0.13	-103.00	6726.00	4809	20231212	-49.47	2275	20241210	6.81	4340	-44.01	20240109	2275	6.81	20241210	4900	-50.41	20231212	2275	6.81	20241210	1.46	N	045300	500	50 억	30099	N	N	N	N
120	20241210	100459	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2420	30	2	1.26	27640050	11697	32.64	2275	2490	2275	3105	1675	2390	2363.00	0.30	0	82	2650	2520	2430	2300	2210	2475	2255	51	715	500	1720	5	1	10151583	246	-23.50	0.36	12	0.12	-103.00	6726.00	4809	20231212	-49.68	2275	20241210	6.37	4340	-44.24	20240109	2275	6.37	20241210	4900	-50.61	20231212	2275	6.37	20241210	1.46	N	045300	500	50 억	30099	N	N	N	N
121	20241210	090502	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2390	0	3	0.00	10096860	4436	12.38	2275	2390	2275	3105	1675	2390	2276.12	0.30	0	44	2650	2520	2430	2300	2210	2475	2255	51	715	500	1720	5	1	10151583	243	-23.20	0.36	12	0.04	-103.00	6726.00	4809	20231212	-50.30	2275	20241210	5.05	4340	-44.93	20240109	2275	5.05	20241210	4900	-51.22	20231212	2275	5.05	20241210	1.46	N	045300	500	50 억	30099	N	N	N	N
122	20241209	160458	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2390	-90	5	-3.63	86670655	35836	196.18	2480	2560	2340	3220	1740	2480	2418.53	0.30	0	83	2520	2500	2460	2440	2400	2510	2450	51	740	500	1780	5	1	10151583	243	-23.20	0.36	12	0.35	-103.00	6726.00	4809	20231212	-50.30	2340	20241209	2.14	4340	-44.93	20240109	2340	2.14	20241209	4900	-51.22	20231212	2340	2.14	20241209	1.48	N	045300	500	50 억	30349	N	N	N	N
123	20241209	150500	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2395	-85	5	-3.43	82974885	34289	187.71	2480	2560	2340	3220	1740	2480	2419.87	0.30	0	148	2520	2500	2460	2440	2400	2510	2450	51	740	500	1780	5	1	10151583	243	-23.25	0.36	12	0.34	-103.00	6726.00	4809	20231212	-50.20	2340	20241209	2.35	4340	-44.82	20240109	2340	2.35	20241209	4900	-51.12	20231212	2340	2.35	20241209	1.48	N	045300	500	50 억	30349	N	N	N	N
124	20241209	140459	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2480	0	3	0.00	78765515	32542	178.15	2480	2560	2340	3220	1740	2480	2420.42	0.30	0	258	2520	2500	2460	2440	2400	2510	2450	51	740	500	1780	5	1	10151583	252	-24.08	0.37	12	0.32	-103.00	6726.00	4809	20231212	-48.43	2340	20241209	5.98	4340	-42.86	20240109	2340	5.98	20241209	4900	-49.39	20231212	2340	5.98	20241209	1.48	N	045300	500	50 억	30349	N	N	N	N
125	20241209	130500	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2385	-95	5	-3.83	40418315	16843	92.20	2480	2480	2370	3220	1740	2480	2399.70	0.30	0	-174	2520	2500	2460	2440	2400	2510	2450	51	740	500	1780	5	1	10151583	242	-23.16	0.35	12	0.17	-103.00	6726.00	4809	20231212	-50.41	2370	20241209	0.63	4340	-45.05	20240109	2370	0.63	20241209	4900	-51.33	20231212	2370	0.63	20241209	1.48	N	045300	500	50 억	30349	N	N	N	N
126	20241209	120458	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2390	-90	5	-3.63	34932110	14540	79.60	2480	2480	2375	3220	1740	2480	2402.47	0.30	0	29	2520	2500	2460	2440	2400	2510	2450	51	740	500	1780	5	1	10151583	243	-23.20	0.36	12	0.14	-103.00	6726.00	4809	20231212	-50.30	2375	20241209	0.63	4340	-44.93	20240109	2375	0.63	20241209	4900	-51.22	20231212	2375	0.63	20241209	1.48	N	045300	500	50 억	30349	N	N	N	N
127	20241209	110500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2395	-85	5	-3.43	23702500	9836	53.85	2480	2480	2385	3220	1740	2480	2409.76	0.30	0	-36	2520	2500	2460	2440	2400	2510	2450	51	740	500	1780	5	1	10151583	243	-23.25	0.36	12	0.10	-103.00	6726.00	4809	20231212	-50.20	2380	20241204	0.63	4340	-44.82	20240109	2380	0.63	20241204	4900	-51.12	20231212	2380	0.63	20241204	1.48	N	045300	500	50 억	30349	N	N	N	N
128	20241209	100458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2430	-50	5	-2.02	17483680	7255	39.72	2480	2480	2385	3220	1740	2480	2409.86	0.30	0	-27	2520	2500	2460	2440	2400	2510	2450	51	740	500	1780	5	1	10151583	247	-23.59	0.36	12	0.07	-103.00	6726.00	4809	20231212	-49.47	2380	20241204	2.10	4340	-44.01	20240109	2380	2.10	20241204	4900	-50.41	20231212	2380	2.10	20241204	1.48	N	045300	500	50 억	30349	N	N	N	N
129	20241209	090457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2450	-30	5	-1.21	584680	236	1.29	2480	2480	2450	3220	1740	2480	2477.44	0.30	0	19	2520	2500	2460	2440	2400	2510	2450	51	740	500	1780	5	1	10151583	249	-23.79	0.36	12	0.00	-103.00	6726.00	4809	20231212	-49.05	2380	20241204	2.94	4340	-43.55	20240109	2380	2.94	20241204	4900	-50.00	20231212	2380	2.94	20241204	1.48	N	045300	500	50 억	30349	N	N	N	N
130	20241206	160455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2480	30	2	1.22	44682435	18240	106.91	2430	2480	2420	3185	1715	2450	2449.68	0.30	0	-54	2510	2480	2435	2405	2360	2495	2420	51	735	500	1760	5	1	10151583	252	-24.08	0.37	12	0.18	-103.00	6726.00	4809	20231212	-48.43	2380	20241204	4.20	4340	-42.86	20240109	2380	4.20	20241204	4900	-49.39	20231212	2380	4.20	20241204	1.53	N	045300	500	50 억	30317	N	N	N	N
131	20241206	150457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2460	10	2	0.41	41730815	17047	99.92	2430	2465	2420	3185	1715	2450	2447.99	0.30	0	-53	2510	2480	2435	2405	2360	2495	2420	51	735	500	1760	5	1	10151583	250	-23.88	0.37	12	0.17	-103.00	6726.00	4809	20231212	-48.85	2380	20241204	3.36	4340	-43.32	20240109	2380	3.36	20241204	4900	-49.80	20231212	2380	3.36	20241204	1.53	N	045300	500	50 억	30317	N	N	N	N
132	20241206	140455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2445	-5	5	-0.20	36911015	15070	88.33	2430	2465	2420	3185	1715	2450	2449.30	0.30	0	-79	2510	2480	2435	2405	2360	2495	2420	51	735	500	1760	5	1	10151583	248	-23.74	0.36	12	0.15	-103.00	6726.00	4809	20231212	-49.16	2380	20241204	2.73	4340	-43.66	20240109	2380	2.73	20241204	4900	-50.10	20231212	2380	2.73	20241204	1.53	N	045300	500	50 억	30317	N	N	N	N
133	20241206	130456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2455	5	2	0.20	31870305	13007	76.24	2430	2465	2420	3185	1715	2450	2450.24	0.30	0	-150	2510	2480	2435	2405	2360	2495	2420	51	735	500	1760	5	1	10151583	249	-23.83	0.37	12	0.13	-103.00	6726.00	4809	20231212	-48.95	2380	20241204	3.15	4340	-43.43	20240109	2380	3.15	20241204	4900	-49.90	20231212	2380	3.15	20241204	1.53	N	045300	500	50 억	30317	N	N	N	N
134	20241206	120453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2460	10	2	0.41	14752370	6031	35.35	2430	2460	2420	3185	1715	2450	2446.09	0.30	0	-152	2510	2480	2435	2405	2360	2495	2420	51	735	500	1760	5	1	10151583	250	-23.88	0.37	12	0.06	-103.00	6726.00	4809	20231212	-48.85	2380	20241204	3.36	4340	-43.32	20240109	2380	3.36	20241204	4900	-49.80	20231212	2380	3.36	20241204	1.53	N	045300	500	50 억	30317	N	N	N	N
135	20241206	110455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2430	-20	5	-0.82	12339285	5043	29.56	2430	2460	2430	3185	1715	2450	2446.81	0.30	0	-103	2510	2480	2435	2405	2360	2495	2420	51	735	500	1760	5	1	10151583	247	-23.59	0.36	12	0.05	-103.00	6726.00	4809	20231212	-49.47	2380	20241204	2.10	4340	-44.01	20240109	2380	2.10	20241204	4900	-50.41	20231212	2380	2.10	20241204	1.53	N	045300	500	50 억	30317	N	N	N	N
136	20241206	100452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2455	5	2	0.20	6181400	2528	14.82	2430	2455	2430	3185	1715	2450	2445.17	0.30	0	-4	2510	2480	2435	2405	2360	2495	2420	51	735	500	1760	5	1	10151583	249	-23.83	0.37	12	0.02	-103.00	6726.00	4809	20231212	-48.95	2380	20241204	3.15	4340	-43.43	20240109	2380	3.15	20241204	4900	-49.90	20231212	2380	3.15	20241204	1.53	N	045300	500	50 억	30317	N	N	N	N
137	20241206	090455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2455	5	2	0.20	51325	21	0.12	2430	2455	2430	3185	1715	2450	2444.05	0.30	0	-1	2510	2480	2435	2405	2360	2495	2420	51	735	500	1760	5	1	10151583	249	-23.83	0.37	12	0.00	-103.00	6726.00	4809	20231212	-48.95	2380	20241204	3.15	4340	-43.43	20240109	2380	3.15	20241204	4900	-49.90	20231212	2380	3.15	20241204	1.53	N	045300	500	50 억	30317	N	N	N	N
138	20241205	160447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2450	10	2	0.41	41408345	17061	160.79	2420	2465	2390	3170	1710	2440	2427.08	0.30	0	-197	2486	2462	2421	2397	2356	2475	2410	51	730	500	1750	5	1	10151583	249	-23.79	0.36	12	0.17	-103.00	6726.00	4809	20231212	-49.05	2380	20241204	2.94	4340	-43.55	20240109	2380	2.94	20241204	4900	-50.00	20231212	2380	2.94	20241204	1.53	N	045300	500	50 억	30504	N	N	N	N
139	20241205	150450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2440	0	3	0.00	40823550	16822	158.53	2420	2465	2390	3170	1710	2440	2426.80	0.30	0	-175	2486	2462	2421	2397	2356	2475	2410	51	730	500	1750	5	1	10151583	248	-23.69	0.36	12	0.17	-103.00	6726.00	4809	20231212	-49.26	2380	20241204	2.52	4340	-43.78	20240109	2380	2.52	20241204	4900	-50.20	20231212	2380	2.52	20241204	1.53	N	045300	500	50 억	30504	N	N	N	N
140	20241205	140448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2435	-5	5	-0.20	37851395	15599	147.01	2420	2465	2390	3170	1710	2440	2426.53	0.30	0	-175	2486	2462	2421	2397	2356	2475	2410	51	730	500	1750	5	1	10151583	247	-23.64	0.36	12	0.15	-103.00	6726.00	4809	20231212	-49.37	2380	20241204	2.31	4340	-43.89	20240109	2380	2.31	20241204	4900	-50.31	20231212	2380	2.31	20241204	1.53	N	045300	500	50 억	30504	N	N	N	N
141	20241205	130448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2440	0	3	0.00	30073165	12406	116.92	2420	2465	2390	3170	1710	2440	2424.08	0.30	0	-23	2486	2462	2421	2397	2356	2475	2410	51	730	500	1750	5	1	10151583	248	-23.69	0.36	12	0.12	-103.00	6726.00	4809	20231212	-49.26	2380	20241204	2.52	4340	-43.78	20240109	2380	2.52	20241204	4900	-50.20	20231212	2380	2.52	20241204	1.53	N	045300	500	50 억	30504	N	N	N	N
142	20241205	120449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2440	0	3	0.00	29374580	12120	114.22	2420	2465	2390	3170	1710	2440	2423.65	0.30	0	-21	2486	2462	2421	2397	2356	2475	2410	51	730	500	1750	5	1	10151583	248	-23.69	0.36	12	0.12	-103.00	6726.00	4809	20231212	-49.26	2380	20241204	2.52	4340	-43.78	20240109	2380	2.52	20241204	4900	-50.20	20231212	2380	2.52	20241204	1.53	N	045300	500	50 억	30504	N	N	N	N
143	20241205	110447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2435	-5	5	-0.20	26523860	10948	103.18	2420	2465	2390	3170	1710	2440	2422.71	0.30	0	-15	2486	2462	2421	2397	2356	2475	2410	51	730	500	1750	5	1	10151583	247	-23.64	0.36	12	0.11	-103.00	6726.00	4809	20231212	-49.37	2380	20241204	2.31	4340	-43.89	20240109	2380	2.31	20241204	4900	-50.31	20231212	2380	2.31	20241204	1.53	N	045300	500	50 억	30504	N	N	N	N
144	20241205	100445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2445	5	2	0.20	22643930	9359	88.20	2420	2465	2390	3170	1710	2440	2419.48	0.30	0	-1	2486	2462	2421	2397	2356	2475	2410	51	730	500	1750	5	1	10151583	248	-23.74	0.36	12	0.09	-103.00	6726.00	4809	20231212	-49.16	2380	20241204	2.73	4340	-43.66	20240109	2380	2.73	20241204	4900	-50.10	20231212	2380	2.73	20241204	1.53	N	045300	500	50 억	30504	N	N	N	N
145	20241205	090449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2420	-20	5	-0.82	1214060	499	4.70	2420	2440	2420	3170	1710	2440	2432.99	0.30	0	-1	2486	2462	2421	2397	2356	2475	2410	51	730	500	1750	5	1	10151583	246	-23.50	0.36	12	0.00	-103.00	6726.00	4809	20231212	-49.68	2380	20241204	1.68	4340	-44.24	20240109	2380	1.68	20241204	4900	-50.61	20231212	2380	1.68	20241204	1.53	N	045300	500	50 억	30504	N	N	N	N
146	20241204	160441	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2440	-5	5	-0.20	25618410	10611	92.57	2420	2445	2380	3175	1715	2445	2414.33	0.31	0	-1086	2468	2456	2438	2426	2408	2462	2432	51	730	500	1760	5	1	10151583	248	-23.69	0.36	12	0.10	-103.00	6726.00	4809	20231212	-49.26	2380	20241204	2.52	4340	-43.78	20240109	2380	2.52	20241204	4900	-50.20	20231212	2380	2.52	20241204	1.56	N	045300	500	50 억	30982	N	N	N	N
147	20241204	150441	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2415	-30	5	-1.23	22438245	9296	81.10	2420	2445	2380	3175	1715	2445	2413.75	0.31	0	-910	2468	2456	2438	2426	2408	2462	2432	51	730	500	1760	5	1	10151583	245	-23.45	0.36	12	0.09	-103.00	6726.00	4809	20231212	-49.78	2380	20241204	1.47	4340	-44.35	20240109	2380	1.47	20241204	4900	-50.71	20231212	2380	1.47	20241204	1.56	N	045300	500	50 억	30982	N	N	N	N
148	20241204	140441	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2425	-20	5	-0.82	20384060	8446	73.68	2420	2445	2380	3175	1715	2445	2413.46	0.31	0	-476	2468	2456	2438	2426	2408	2462	2432	51	730	500	1760	5	1	10151583	246	-23.54	0.36	12	0.08	-103.00	6726.00	4809	20231212	-49.57	2380	20241204	1.89	4340	-44.12	20240109	2380	1.89	20241204	4900	-50.51	20231212	2380	1.89	20241204	1.56	N	045300	500	50 억	30982	N	N	N	N
149	20241204	130436	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2435	-10	5	-0.41	19400560	8040	70.14	2420	2445	2380	3175	1715	2445	2413.00	0.31	0	-356	2468	2456	2438	2426	2408	2462	2432	51	730	500	1760	5	1	10151583	247	-23.64	0.36	12	0.08	-103.00	6726.00	4809	20231212	-49.37	2380	20241204	2.31	4340	-43.89	20240109	2380	2.31	20241204	4900	-50.31	20231212	2380	2.31	20241204	1.56	N	045300	500	50 억	30982	N	N	N	N
150	20241204	120435	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2420	-25	5	-1.02	17274750	7164	62.50	2420	2445	2380	3175	1715	2445	2411.33	0.31	0	-299	2468	2456	2438	2426	2408	2462	2432	51	730	500	1760	5	1	10151583	246	-23.50	0.36	12	0.07	-103.00	6726.00	4809	20231212	-49.68	2380	20241204	1.68	4340	-44.24	20240109	2380	1.68	20241204	4900	-50.61	20231212	2380	1.68	20241204	1.56	N	045300	500	50 억	30982	N	N	N	N
151	20241204	110433	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2415	-30	5	-1.23	15737150	6526	56.93	2420	2445	2380	3175	1715	2445	2411.45	0.31	0	-300	2468	2456	2438	2426	2408	2462	2432	51	730	500	1760	5	1	10151583	245	-23.45	0.36	12	0.06	-103.00	6726.00	4809	20231212	-49.78	2380	20241204	1.47	4340	-44.35	20240109	2380	1.47	20241204	4900	-50.71	20231212	2380	1.47	20241204	1.56	N	045300	500	50 억	30982	N	N	N	N
152	20241204	100433	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2400	-45	5	-1.84	13804400	5723	49.93	2420	2445	2380	3175	1715	2445	2412.09	0.31	0	-289	2468	2456	2438	2426	2408	2462	2432	51	730	500	1760	5	1	10151583	244	-23.30	0.36	12	0.06	-103.00	6726.00	4809	20231212	-50.09	2380	20241204	0.84	4340	-44.70	20240109	2380	0.84	20241204	4900	-51.02	20231212	2380	0.84	20241204	1.56	N	045300	500	50 억	30982	N	N	N	N
153	20241204	090439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2415	-30	5	-1.23	2726250	1128	9.84	2420	2420	2415	3175	1715	2445	2416.89	0.31	0	-151	2468	2456	2438	2426	2408	2462	2432	51	730	500	1760	5	1	10151583	245	-23.45	0.36	12	0.01	-103.00	6726.00	4809	20231212	-49.78	2390	20241115	1.05	4340	-44.35	20240109	2390	1.05	20241115	4900	-50.71	20231212	2390	1.05	20241115	1.56	N	045300	500	50 억	30982	N	N	N	N
154	20241203	160501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2445	15	2	0.62	24161740	9941	107.25	2430	2450	2420	3155	1705	2430	2430.51	0.31	0	-164	2480	2455	2435	2410	2390	2445	2400	51	725	500	1740	5	1	10151583	248	-23.74	0.36	12	0.10	-103.00	6726.00	4809	20231212	-49.16	2390	20241115	2.30	4340	-43.66	20240109	2390	2.30	20241115	4900	-50.10	20231212	2390	2.30	20241115	1.56	N	045300	500	50 억	31146	N	N	N	N
155	20241203	150514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2430	0	3	0.00	22612125	9307	100.41	2430	2450	2420	3155	1705	2430	2429.58	0.31	0	-28	2480	2455	2435	2410	2390	2445	2400	51	725	500	1740	5	1	10151583	247	-23.59	0.36	12	0.09	-103.00	6726.00	4809	20231212	-49.47	2390	20241115	1.67	4340	-44.01	20240109	2390	1.67	20241115	4900	-50.41	20231212	2390	1.67	20241115	1.56	N	045300	500	50 억	31146	N	N	N	N
156	20241203	140504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2435	5	2	0.21	13246765	5453	58.83	2430	2450	2420	3155	1705	2430	2429.26	0.31	0	-141	2480	2455	2435	2410	2390	2445	2400	51	725	500	1740	5	1	10151583	247	-23.64	0.36	12	0.05	-103.00	6726.00	4809	20231212	-49.37	2390	20241115	1.88	4340	-43.89	20240109	2390	1.88	20241115	4900	-50.31	20231212	2390	1.88	20241115	1.56	N	045300	500	50 억	31146	N	N	N	N
157	20241203	130501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2445	15	2	0.62	10808830	4451	48.02	2430	2450	2420	3155	1705	2430	2428.40	0.31	0	-139	2480	2455	2435	2410	2390	2445	2400	51	725	500	1740	5	1	10151583	248	-23.74	0.36	12	0.04	-103.00	6726.00	4809	20231212	-49.16	2390	20241115	2.30	4340	-43.66	20240109	2390	2.30	20241115	4900	-50.10	20231212	2390	2.30	20241115	1.56	N	045300	500	50 억	31146	N	N	N	N
158	20241203	120520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2445	15	2	0.62	10061290	4144	44.71	2430	2450	2420	3155	1705	2430	2427.92	0.31	0	-139	2480	2455	2435	2410	2390	2445	2400	51	725	500	1740	5	1	10151583	248	-23.74	0.36	12	0.04	-103.00	6726.00	4809	20231212	-49.16	2390	20241115	2.30	4340	-43.66	20240109	2390	2.30	20241115	4900	-50.10	20231212	2390	2.30	20241115	1.56	N	045300	500	50 억	31146	N	N	N	N
159	20241203	110501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2450	20	2	0.82	9888450	4073	43.94	2430	2450	2420	3155	1705	2430	2427.81	0.31	0	-135	2480	2455	2435	2410	2390	2445	2400	51	725	500	1740	5	1	10151583	249	-23.79	0.36	12	0.04	-103.00	6726.00	4809	20231212	-49.05	2390	20241115	2.51	4340	-43.55	20240109	2390	2.51	20241115	4900	-50.00	20231212	2390	2.51	20241115	1.56	N	045300	500	50 억	31146	N	N	N	N
160	20241203	100453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2435	5	2	0.21	8267735	3408	36.77	2430	2435	2420	3155	1705	2430	2425.98	0.31	0	-98	2480	2455	2435	2410	2390	2445	2400	51	725	500	1740	5	1	10151583	247	-23.64	0.36	12	0.03	-103.00	6726.00	4809	20231212	-49.37	2390	20241115	1.88	4340	-43.89	20240109	2390	1.88	20241115	4900	-50.31	20231212	2390	1.88	20241115	1.56	N	045300	500	50 억	31146	N	N	N	N
161	20241203	090452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2430	0	3	0.00	3185730	1311	14.14	2430	2430	2430	3155	1705	2430	2430.00	0.31	0	-121	2480	2455	2435	2410	2390	2445	2400	51	725	500	1740	5	1	10151583	247	-23.59	0.36	12	0.01	-103.00	6726.00	4809	20231212	-49.47	2390	20241115	1.67	4340	-44.01	20240109	2390	1.67	20241115	4900	-50.41	20231212	2390	1.67	20241115	1.56	N	045300	500	50 억	31146	N	N	N	N
162	20241202	160439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2430	-45	5	-1.82	22485365	9269	61.52	2435	2460	2415	3215	1735	2475	2425.87	0.31	0	142	2695	2585	2520	2410	2345	2562	2387	51	740	500	1780	5	1	10151583	247	-23.59	0.36	12	0.09	-103.00	6726.00	4809	20231212	-49.47	2390	20241115	1.67	4340	-44.01	20240109	2390	1.67	20241115	4900	-50.41	20231212	2390	1.67	20241115	1.56	N	045300	500	50 억	31004	N	N	N	N
163	20241202	150515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2420	-55	5	-2.22	18478455	7615	50.54	2435	2460	2415	3215	1735	2475	2426.59	0.31	0	248	2695	2585	2520	2410	2345	2562	2387	51	740	500	1780	5	1	10151583	246	-23.50	0.36	12	0.08	-103.00	6726.00	4809	20231212	-49.68	2390	20241115	1.26	4340	-44.24	20240109	2390	1.26	20241115	4900	-50.61	20231212	2390	1.26	20241115	1.56	N	045300	500	50 억	31004	N	N	N	N
164	20241202	140453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2420	-55	5	-2.22	16762615	6906	45.84	2435	2460	2415	3215	1735	2475	2427.25	0.31	0	248	2695	2585	2520	2410	2345	2562	2387	51	740	500	1780	5	1	10151583	246	-23.50	0.36	12	0.07	-103.00	6726.00	4809	20231212	-49.68	2390	20241115	1.26	4340	-44.24	20240109	2390	1.26	20241115	4900	-50.61	20231212	2390	1.26	20241115	1.56	N	045300	500	50 억	31004	N	N	N	N
165	20241202	130450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2420	-55	5	-2.22	14411950	5935	39.39	2435	2460	2415	3215	1735	2475	2428.30	0.31	0	248	2695	2585	2520	2410	2345	2562	2387	51	740	500	1780	5	1	10151583	246	-23.50	0.36	12	0.06	-103.00	6726.00	4809	20231212	-49.68	2390	20241115	1.26	4340	-44.24	20240109	2390	1.26	20241115	4900	-50.61	20231212	2390	1.26	20241115	1.56	N	045300	500	50 억	31004	N	N	N	N
166	20241202	120508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2415	-60	5	-2.42	13174490	5424	36.00	2435	2460	2415	3215	1735	2475	2428.93	0.31	0	248	2695	2585	2520	2410	2345	2562	2387	51	740	500	1780	5	1	10151583	245	-23.45	0.36	12	0.05	-103.00	6726.00	4809	20231212	-49.78	2390	20241115	1.05	4340	-44.35	20240109	2390	1.05	20241115	4900	-50.71	20231212	2390	1.05	20241115	1.56	N	045300	500	50 억	31004	N	N	N	N
167	20241202	110439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2435	-40	5	-1.62	11685455	4808	31.91	2435	2460	2415	3215	1735	2475	2430.42	0.31	0	248	2695	2585	2520	2410	2345	2562	2387	51	740	500	1780	5	1	10151583	247	-23.64	0.36	12	0.05	-103.00	6726.00	4809	20231212	-49.37	2390	20241115	1.88	4340	-43.89	20240109	2390	1.88	20241115	4900	-50.31	20231212	2390	1.88	20241115	1.56	N	045300	500	50 억	31004	N	N	N	N
168	20241202	100439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2435	-40	5	-1.62	5000415	2049	13.60	2435	2460	2435	3215	1735	2475	2440.42	0.31	0	125	2695	2585	2520	2410	2345	2562	2387	51	740	500	1780	5	1	10151583	247	-23.64	0.36	12	0.02	-103.00	6726.00	4809	20231212	-49.37	2390	20241115	1.88	4340	-43.89	20240109	2390	1.88	20241115	4900	-50.31	20231212	2390	1.88	20241115	1.56	N	045300	500	50 억	31004	N	N	N	N
169	20241202	090439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2445	-30	5	-1.21	2812525	1155	7.67	2435	2445	2435	3215	1735	2475	2435.09	0.31	0	62	2695	2585	2520	2410	2345	2562	2387	51	740	500	1780	5	1	10151583	248	-23.74	0.36	12	0.01	-103.00	6726.00	4809	20231212	-49.16	2390	20241115	2.30	4340	-43.66	20240109	2390	2.30	20241115	4900	-50.10	20231212	2390	2.30	20241115	1.56	N	045300	500	50 억	31004	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History