KissMeData/067770/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160641	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2320	130	2	5.94	38543560	17033	95.20	2190	2390	2190	2845	1535	2190	2262.88	0.17	1017	753	2390	2290	2220	2120	2050	2255	2085	42	655	500	1530	5	1	8396593	195	-13.49	0.44	12	0.20	-172.00	5220.00	3165	20240604	-26.70	1825	20240805	27.12	3165	-26.70	20240604	1825	27.12	20240805	3165	-26.70	20240604	1825	27.12	20240805	N	067770	500	41 억	14015	N	N	N	N
3	20241231	150642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2320	130	2	5.94	38543560	17033	95.20	2190	2390	2190	2845	1535	2190	2262.88	0.17	1017	753	2390	2290	2220	2120	2050	2255	2085	42	655	500	1530	5	1	8396593	195	-13.49	0.44	12	0.20	-172.00	5220.00	3165	20240604	-26.70	1825	20240805	27.12	3165	-26.70	20240604	1825	27.12	20240805	3165	-26.70	20240604	1825	27.12	20240805	N	067770	500	41 억	14015	N	N	N	N
4	20241231	140640	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2320	130	2	5.94	38543560	17033	95.20	2190	2390	2190	2845	1535	2190	2262.88	0.17	1017	753	2390	2290	2220	2120	2050	2255	2085	42	655	500	1530	5	1	8396593	195	-13.49	0.44	12	0.20	-172.00	5220.00	3165	20240604	-26.70	1825	20240805	27.12	3165	-26.70	20240604	1825	27.12	20240805	3165	-26.70	20240604	1825	27.12	20240805	N	067770	500	41 억	14015	N	N	N	N
5	20241231	130642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2320	130	2	5.94	38543560	17033	95.20	2190	2390	2190	2845	1535	2190	2262.88	0.17	1017	753	2390	2290	2220	2120	2050	2255	2085	42	655	500	1530	5	1	8396593	195	-13.49	0.44	12	0.20	-172.00	5220.00	3165	20240604	-26.70	1825	20240805	27.12	3165	-26.70	20240604	1825	27.12	20240805	3165	-26.70	20240604	1825	27.12	20240805	N	067770	500	41 억	14015	N	N	N	N
6	20241231	120641	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2320	130	2	5.94	38543560	17033	95.20	2190	2390	2190	2845	1535	2190	2262.88	0.17	1017	753	2390	2290	2220	2120	2050	2255	2085	42	655	500	1530	5	1	8396593	195	-13.49	0.44	12	0.20	-172.00	5220.00	3165	20240604	-26.70	1825	20240805	27.12	3165	-26.70	20240604	1825	27.12	20240805	3165	-26.70	20240604	1825	27.12	20240805	N	067770	500	41 억	14015	N	N	N	N
7	20241231	110640	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2320	130	2	5.94	38543560	17033	95.20	2190	2390	2190	2845	1535	2190	2262.88	0.17	1017	753	2390	2290	2220	2120	2050	2255	2085	42	655	500	1530	5	1	8396593	195	-13.49	0.44	12	0.20	-172.00	5220.00	3165	20240604	-26.70	1825	20240805	27.12	3165	-26.70	20240604	1825	27.12	20240805	3165	-26.70	20240604	1825	27.12	20240805	N	067770	500	41 억	14015	N	N	N	N
8	20241231	100636	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2320	130	2	5.94	38543560	17033	95.20	2190	2390	2190	2845	1535	2190	2262.88	0.17	1017	753	2390	2290	2220	2120	2050	2255	2085	42	655	500	1530	5	1	8396593	195	-13.49	0.44	12	0.20	-172.00	5220.00	3165	20240604	-26.70	1825	20240805	27.12	3165	-26.70	20240604	1825	27.12	20240805	3165	-26.70	20240604	1825	27.12	20240805	N	067770	500	41 억	14015	N	N	N	N
9	20241231	090643	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2320	130	2	5.94	38543560	17033	95.20	2190	2390	2190	2845	1535	2190	2262.88	0.17	1017	753	2390	2290	2220	2120	2050	2255	2085	42	655	500	1530	5	1	8396593	195	-13.49	0.44	12	0.20	-172.00	5220.00	3165	20240604	-26.70	1825	20240805	27.12	3165	-26.70	20240604	1825	27.12	20240805	3165	-26.70	20240604	1825	27.12	20240805	N	067770	500	41 억	14015	N	N	N	N
10	20241230	160638	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2320	130	2	5.94	38543560	17033	95.20	2190	2390	2190	2845	1535	2190	2262.88	0.15	0	753	2390	2290	2220	2120	2050	2255	2085	42	655	500	1530	5	1	8396593	195	-13.49	0.44	12	0.20	-172.00	5220.00	3165	20240604	-26.70	1825	20240805	27.12	3165	-26.70	20240604	1825	27.12	20240805	3165	-26.70	20240604	1825	27.12	20240805	N	067770	500	41 억	12998	N	N	N	N
11	20241230	150642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2295	105	2	4.79	28072805	12534	70.05	2190	2310	2190	2845	1535	2190	2239.73	0.15	0	588	2390	2290	2220	2120	2050	2255	2085	42	655	500	1530	5	1	8396593	193	-13.34	0.44	12	0.15	-172.00	5220.00	3165	20240604	-27.49	1825	20240805	25.75	3165	-27.49	20240604	1825	25.75	20240805	3165	-27.49	20240604	1825	25.75	20240805	N	067770	500	41 억	12998	N	N	N	N
12	20241230	140641	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2270	80	2	3.65	19661465	8848	49.45	2190	2270	2190	2845	1535	2190	2222.14	0.15	0	576	2390	2290	2220	2120	2050	2255	2085	42	655	500	1530	5	1	8396593	191	-13.20	0.43	12	0.11	-172.00	5220.00	3165	20240604	-28.28	1825	20240805	24.38	3165	-28.28	20240604	1825	24.38	20240805	3165	-28.28	20240604	1825	24.38	20240805	N	067770	500	41 억	12998	N	N	N	N
13	20241230	130640	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2240	50	2	2.28	15487230	6983	39.03	2190	2255	2190	2845	1535	2190	2217.85	0.15	0	454	2390	2290	2220	2120	2050	2255	2085	42	655	500	1530	5	1	8396593	188	-13.02	0.43	12	0.08	-172.00	5220.00	3165	20240604	-29.23	1825	20240805	22.74	3165	-29.23	20240604	1825	22.74	20240805	3165	-29.23	20240604	1825	22.74	20240805	N	067770	500	41 억	12998	N	N	N	N
14	20241230	120638	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2235	45	2	2.05	14928390	6733	37.63	2190	2255	2190	2845	1535	2190	2217.20	0.15	0	471	2390	2290	2220	2120	2050	2255	2085	42	655	500	1530	5	1	8396593	188	-12.99	0.43	12	0.08	-172.00	5220.00	3165	20240604	-29.38	1825	20240805	22.47	3165	-29.38	20240604	1825	22.47	20240805	3165	-29.38	20240604	1825	22.47	20240805	N	067770	500	41 억	12998	N	N	N	N
15	20241230	110639	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2235	45	2	2.05	13661895	6166	34.46	2190	2255	2190	2845	1535	2190	2215.68	0.15	0	650	2390	2290	2220	2120	2050	2255	2085	42	655	500	1530	5	1	8396593	188	-12.99	0.43	12	0.07	-172.00	5220.00	3165	20240604	-29.38	1825	20240805	22.47	3165	-29.38	20240604	1825	22.47	20240805	3165	-29.38	20240604	1825	22.47	20240805	N	067770	500	41 억	12998	N	N	N	N
16	20241230	100640	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2235	45	2	2.05	4586840	2083	11.64	2190	2255	2190	2845	1535	2190	2202.04	0.15	0	386	2390	2290	2220	2120	2050	2255	2085	42	655	500	1530	5	1	8396593	188	-12.99	0.43	12	0.02	-172.00	5220.00	3165	20240604	-29.38	1825	20240805	22.47	3165	-29.38	20240604	1825	22.47	20240805	3165	-29.38	20240604	1825	22.47	20240805	N	067770	500	41 억	12998	N	N	N	N
17	20241230	090641	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2190	0	3	0.00	843150	385	2.15	2190	2190	2190	2845	1535	2190	2190.00	0.15	0	-54	2390	2290	2220	2120	2050	2255	2085	42	655	500	1530	5	1	8396593	184	-12.73	0.42	12	0.00	-172.00	5220.00	3165	20240604	-30.81	1825	20240805	20.00	3165	-30.81	20240604	1825	20.00	20240805	3165	-30.81	20240604	1825	20.00	20240805	N	067770	500	41 억	12998	N	N	N	N
18	20241227	160637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2190	-130	5	-5.60	39514365	17715	298.99	2320	2320	2150	3015	1625	2320	2230.57	0.16	0	-92	2426	2372	2346	2292	2266	2360	2280	42	695	500	1620	5	1	8396593	184	-12.73	0.42	12	0.21	-172.00	5220.00	3165	20240604	-30.81	1825	20240805	20.00	3165	-30.81	20240604	1825	20.00	20240805	3165	-30.81	20240604	1825	20.00	20240805	N	067770	500	41 억	13317	N	N	N	N
19	20241227	150636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2215	-105	5	-4.53	37968495	17010	287.09	2320	2320	2150	3015	1625	2320	2232.13	0.16	0	29	2426	2372	2346	2292	2266	2360	2280	42	695	500	1620	5	1	8396593	186	-12.88	0.42	12	0.20	-172.00	5220.00	3165	20240604	-30.02	1825	20240805	21.37	3165	-30.02	20240604	1825	21.37	20240805	3165	-30.02	20240604	1825	21.37	20240805	N	067770	500	41 억	13317	N	N	N	N
20	20241227	140639	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2200	-120	5	-5.17	37483420	16790	283.38	2320	2320	2150	3015	1625	2320	2232.48	0.16	0	25	2426	2372	2346	2292	2266	2360	2280	42	695	500	1620	5	1	8396593	185	-12.79	0.42	12	0.20	-172.00	5220.00	3165	20240604	-30.49	1825	20240805	20.55	3165	-30.49	20240604	1825	20.55	20240805	3165	-30.49	20240604	1825	20.55	20240805	N	067770	500	41 억	13317	N	N	N	N
21	20241227	130638	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2200	-120	5	-5.17	36324290	16263	274.48	2320	2320	2150	3015	1625	2320	2233.55	0.16	0	49	2426	2372	2346	2292	2266	2360	2280	42	695	500	1620	5	1	8396593	185	-12.79	0.42	12	0.19	-172.00	5220.00	3165	20240604	-30.49	1825	20240805	20.55	3165	-30.49	20240604	1825	20.55	20240805	3165	-30.49	20240604	1825	20.55	20240805	N	067770	500	41 억	13317	N	N	N	N
22	20241227	120637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2210	-110	5	-4.74	36269160	16238	274.06	2320	2320	2150	3015	1625	2320	2233.60	0.16	0	52	2426	2372	2346	2292	2266	2360	2280	42	695	500	1620	5	1	8396593	186	-12.85	0.42	12	0.19	-172.00	5220.00	3165	20240604	-30.17	1825	20240805	21.10	3165	-30.17	20240604	1825	21.10	20240805	3165	-30.17	20240604	1825	21.10	20240805	N	067770	500	41 억	13317	N	N	N	N
23	20241227	110637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2200	-120	5	-5.17	33143750	14828	250.26	2320	2320	2150	3015	1625	2320	2235.21	0.16	0	409	2426	2372	2346	2292	2266	2360	2280	42	695	500	1620	5	1	8396593	185	-12.79	0.42	12	0.18	-172.00	5220.00	3165	20240604	-30.49	1825	20240805	20.55	3165	-30.49	20240604	1825	20.55	20240805	3165	-30.49	20240604	1825	20.55	20240805	N	067770	500	41 억	13317	N	N	N	N
24	20241227	100635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2210	-110	5	-4.74	32994825	14760	249.11	2320	2320	2150	3015	1625	2320	2235.42	0.16	0	361	2426	2372	2346	2292	2266	2360	2280	42	695	500	1620	5	1	8396593	186	-12.85	0.42	12	0.18	-172.00	5220.00	3165	20240604	-30.17	1825	20240805	21.10	3165	-30.17	20240604	1825	21.10	20240805	3165	-30.17	20240604	1825	21.10	20240805	N	067770	500	41 억	13317	N	N	N	N
25	20241227	090639	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2300	-20	5	-0.86	10704880	4625	78.06	2320	2320	2300	3015	1625	2320	2314.57	0.16	0	-75	2426	2372	2346	2292	2266	2360	2280	42	695	500	1620	5	1	8396593	193	-13.37	0.44	12	0.06	-172.00	5220.00	3165	20240604	-27.33	1825	20240805	26.03	3165	-27.33	20240604	1825	26.03	20240805	3165	-27.33	20240604	1825	26.03	20240805	N	067770	500	41 억	13317	N	N	N	N
26	20241226	160635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2320	-60	5	-2.52	13982560	5925	43.48	2400	2400	2320	3090	1670	2380	2359.93	0.16	0	-476	2536	2457	2351	2272	2166	2497	2312	42	710	500	1660	5	1	8396593	195	-13.49	0.44	12	0.07	-172.00	5220.00	3165	20240604	-26.70	1825	20240805	27.12	3165	-26.70	20240604	1825	27.12	20240805	3165	-26.70	20240604	1825	27.12	20240805	N	067770	500	41 억	13793	N	N	N	N
27	20241226	150631	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2320	-60	5	-2.52	13135760	5560	40.80	2400	2400	2320	3090	1670	2380	2362.55	0.16	0	-435	2536	2457	2351	2272	2166	2497	2312	42	710	500	1660	5	1	8396593	195	-13.49	0.44	12	0.07	-172.00	5220.00	3165	20240604	-26.70	1825	20240805	27.12	3165	-26.70	20240604	1825	27.12	20240805	3165	-26.70	20240604	1825	27.12	20240805	N	067770	500	41 억	13793	N	N	N	N
28	20241226	140630	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2325	-55	5	-2.31	12323745	5210	38.23	2400	2400	2320	3090	1670	2380	2365.40	0.16	0	-396	2536	2457	2351	2272	2166	2497	2312	42	710	500	1660	5	1	8396593	195	-13.52	0.45	12	0.06	-172.00	5220.00	3165	20240604	-26.54	1825	20240805	27.40	3165	-26.54	20240604	1825	27.40	20240805	3165	-26.54	20240604	1825	27.40	20240805	N	067770	500	41 억	13793	N	N	N	N
29	20241226	130633	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2340	-40	5	-1.68	11948400	5049	37.05	2400	2400	2340	3090	1670	2380	2366.49	0.16	0	-386	2536	2457	2351	2272	2166	2497	2312	42	710	500	1660	5	1	8396593	196	-13.60	0.45	12	0.06	-172.00	5220.00	3165	20240604	-26.07	1825	20240805	28.22	3165	-26.07	20240604	1825	28.22	20240805	3165	-26.07	20240604	1825	28.22	20240805	N	067770	500	41 억	13793	N	N	N	N
30	20241226	120629	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2355	-25	5	-1.05	11547665	4878	35.80	2400	2400	2345	3090	1670	2380	2367.29	0.16	0	-368	2536	2457	2351	2272	2166	2497	2312	42	710	500	1660	5	1	8396593	198	-13.69	0.45	12	0.06	-172.00	5220.00	3165	20240604	-25.59	1825	20240805	29.04	3165	-25.59	20240604	1825	29.04	20240805	3165	-25.59	20240604	1825	29.04	20240805	N	067770	500	41 억	13793	N	N	N	N
31	20241226	110632	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2355	-25	5	-1.05	7789680	3282	24.08	2400	2400	2350	3090	1670	2380	2373.46	0.16	0	-317	2536	2457	2351	2272	2166	2497	2312	42	710	500	1660	5	1	8396593	198	-13.69	0.45	12	0.04	-172.00	5220.00	3165	20240604	-25.59	1825	20240805	29.04	3165	-25.59	20240604	1825	29.04	20240805	3165	-25.59	20240604	1825	29.04	20240805	N	067770	500	41 억	13793	N	N	N	N
32	20241226	100632	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2355	-25	5	-1.05	5104620	2142	15.72	2400	2400	2355	3090	1670	2380	2383.11	0.16	0	-293	2536	2457	2351	2272	2166	2497	2312	42	710	500	1660	5	1	8396593	198	-13.69	0.45	12	0.03	-172.00	5220.00	3165	20240604	-25.59	1825	20240805	29.04	3165	-25.59	20240604	1825	29.04	20240805	3165	-25.59	20240604	1825	29.04	20240805	N	067770	500	41 억	13793	N	N	N	N
33	20241226	090633	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2375	-5	5	-0.21	3645080	1527	11.21	2400	2400	2355	3090	1670	2380	2387.09	0.16	0	-264	2536	2457	2351	2272	2166	2497	2312	42	710	500	1660	5	1	8396593	199	-13.81	0.45	12	0.02	-172.00	5220.00	3165	20240604	-24.96	1825	20240805	30.14	3165	-24.96	20240604	1825	30.14	20240805	3165	-24.96	20240604	1825	30.14	20240805	N	067770	500	41 억	13793	N	N	N	N
34	20241224	160631	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2380	135	2	6.01	31437765	13608	200.32	2245	2430	2245	2915	1575	2245	2309.76	0.16	0	-28	2318	2281	2258	2221	2198	2300	2240	42	670	500	1570	5	1	8396593	200	-13.84	0.46	12	0.16	-172.00	5220.00	3165	20240604	-24.80	1825	20240805	30.41	3165	-24.80	20240604	1825	30.41	20240805	3165	-24.80	20240604	1825	30.41	20240805	N	067770	500	41 억	13821	N	N	N	N
35	20241224	150631	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2270	25	2	1.11	17104605	7534	110.91	2245	2340	2245	2915	1575	2245	2270.32	0.16	0	29	2318	2281	2258	2221	2198	2300	2240	42	670	500	1570	5	1	8396593	191	-13.20	0.43	12	0.09	-172.00	5220.00	3165	20240604	-28.28	1825	20240805	24.38	3165	-28.28	20240604	1825	24.38	20240805	3165	-28.28	20240604	1825	24.38	20240805	N	067770	500	41 억	13821	N	N	N	N
36	20241224	140629	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2275	30	2	1.34	12082845	5302	78.05	2245	2340	2245	2915	1575	2245	2278.92	0.16	0	87	2318	2281	2258	2221	2198	2300	2240	42	670	500	1570	5	1	8396593	191	-13.23	0.44	12	0.06	-172.00	5220.00	3165	20240604	-28.12	1825	20240805	24.66	3165	-28.12	20240604	1825	24.66	20240805	3165	-28.12	20240604	1825	24.66	20240805	N	067770	500	41 억	13821	N	N	N	N
37	20241224	130631	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2270	25	2	1.11	7963560	3502	51.55	2245	2340	2245	2915	1575	2245	2274.00	0.16	0	-4	2318	2281	2258	2221	2198	2300	2240	42	670	500	1570	5	1	8396593	191	-13.20	0.43	12	0.04	-172.00	5220.00	3165	20240604	-28.28	1825	20240805	24.38	3165	-28.28	20240604	1825	24.38	20240805	3165	-28.28	20240604	1825	24.38	20240805	N	067770	500	41 억	13821	N	N	N	N
38	20241224	120630	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2255	10	2	0.45	6314620	2779	40.91	2245	2340	2245	2915	1575	2245	2272.26	0.16	0	-4	2318	2281	2258	2221	2198	2300	2240	42	670	500	1570	5	1	8396593	189	-13.11	0.43	12	0.03	-172.00	5220.00	3165	20240604	-28.75	1825	20240805	23.56	3165	-28.75	20240604	1825	23.56	20240805	3165	-28.75	20240604	1825	23.56	20240805	N	067770	500	41 억	13821	N	N	N	N
39	20241224	110631	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2265	20	2	0.89	6113665	2690	39.60	2245	2340	2245	2915	1575	2245	2272.74	0.16	0	-4	2318	2281	2258	2221	2198	2300	2240	42	670	500	1570	5	1	8396593	190	-13.17	0.43	12	0.03	-172.00	5220.00	3165	20240604	-28.44	1825	20240805	24.11	3165	-28.44	20240604	1825	24.11	20240805	3165	-28.44	20240604	1825	24.11	20240805	N	067770	500	41 억	13821	N	N	N	N
40	20241224	100632	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2255	10	2	0.45	5119565	2252	33.15	2245	2340	2245	2915	1575	2245	2273.34	0.16	0	-4	2318	2281	2258	2221	2198	2300	2240	42	670	500	1570	5	1	8396593	189	-13.11	0.43	12	0.03	-172.00	5220.00	3165	20240604	-28.75	1825	20240805	23.56	3165	-28.75	20240604	1825	23.56	20240805	3165	-28.75	20240604	1825	23.56	20240805	N	067770	500	41 억	13821	N	N	N	N
41	20241224	090634	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2290	45	2	2.00	1834225	803	11.82	2245	2340	2245	2915	1575	2245	2284.22	0.16	0	166	2318	2281	2258	2221	2198	2300	2240	42	670	500	1570	5	1	8396593	192	-13.31	0.44	12	0.01	-172.00	5220.00	3165	20240604	-27.65	1825	20240805	25.48	3165	-27.65	20240604	1825	25.48	20240805	3165	-27.65	20240604	1825	25.48	20240805	N	067770	500	41 억	13821	N	N	N	N
42	20241223	160626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2245	10	2	0.45	15252895	6793	82.74	2235	2295	2235	2905	1565	2235	2245.38	0.17	0	163	2475	2355	2295	2175	2115	2325	2145	42	670	500	1560	5	1	8396593	189	-13.05	0.43	12	0.08	-172.00	5220.00	3165	20240604	-29.07	1825	20240805	23.01	3165	-29.07	20240604	1825	23.01	20240805	3165	-29.07	20240604	1825	23.01	20240805	N	067770	500	41 억	13910	N	N	N	N
43	20241223	150630	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2275	40	2	1.79	15149625	6747	82.18	2235	2295	2235	2905	1565	2235	2245.39	0.17	0	164	2475	2355	2295	2175	2115	2325	2145	42	670	500	1560	5	1	8396593	191	-13.23	0.44	12	0.08	-172.00	5220.00	3165	20240604	-28.12	1825	20240805	24.66	3165	-28.12	20240604	1825	24.66	20240805	3165	-28.12	20240604	1825	24.66	20240805	N	067770	500	41 억	13910	N	N	N	N
44	20241223	140625	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2275	40	2	1.79	14400365	6415	78.14	2235	2295	2235	2905	1565	2235	2244.80	0.17	0	152	2475	2355	2295	2175	2115	2325	2145	42	670	500	1560	5	1	8396593	191	-13.23	0.44	12	0.08	-172.00	5220.00	3165	20240604	-28.12	1825	20240805	24.66	3165	-28.12	20240604	1825	24.66	20240805	3165	-28.12	20240604	1825	24.66	20240805	N	067770	500	41 억	13910	N	N	N	N
45	20241223	130625	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2265	30	2	1.34	13692030	6103	74.34	2235	2295	2235	2905	1565	2235	2243.49	0.17	0	44	2475	2355	2295	2175	2115	2325	2145	42	670	500	1560	5	1	8396593	190	-13.17	0.43	12	0.07	-172.00	5220.00	3165	20240604	-28.44	1825	20240805	24.11	3165	-28.44	20240604	1825	24.11	20240805	3165	-28.44	20240604	1825	24.11	20240805	N	067770	500	41 억	13910	N	N	N	N
46	20241223	120627	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2280	45	2	2.01	9808035	4371	53.24	2235	2295	2235	2905	1565	2235	2243.89	0.17	0	87	2475	2355	2295	2175	2115	2325	2145	42	670	500	1560	5	1	8396593	191	-13.26	0.44	12	0.05	-172.00	5220.00	3165	20240604	-27.96	1825	20240805	24.93	3165	-27.96	20240604	1825	24.93	20240805	3165	-27.96	20240604	1825	24.93	20240805	N	067770	500	41 억	13910	N	N	N	N
47	20241223	110626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2250	15	2	0.67	9197330	4100	49.94	2235	2295	2235	2905	1565	2235	2243.25	0.17	0	162	2475	2355	2295	2175	2115	2325	2145	42	670	500	1560	5	1	8396593	189	-13.08	0.43	12	0.05	-172.00	5220.00	3165	20240604	-28.91	1825	20240805	23.29	3165	-28.91	20240604	1825	23.29	20240805	3165	-28.91	20240604	1825	23.29	20240805	N	067770	500	41 억	13910	N	N	N	N
48	20241223	100622	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2290	55	2	2.46	8317505	3709	45.18	2235	2295	2235	2905	1565	2235	2242.52	0.17	0	167	2475	2355	2295	2175	2115	2325	2145	42	670	500	1560	5	1	8396593	192	-13.31	0.44	12	0.04	-172.00	5220.00	3165	20240604	-27.65	1825	20240805	25.48	3165	-27.65	20240604	1825	25.48	20240805	3165	-27.65	20240604	1825	25.48	20240805	N	067770	500	41 억	13910	N	N	N	N
49	20241223	090625	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2235	0	3	0.00	3418675	1528	18.61	2235	2280	2235	2905	1565	2235	2237.35	0.17	0	87	2475	2355	2295	2175	2115	2325	2145	42	670	500	1560	5	1	8396593	188	-12.99	0.43	12	0.02	-172.00	5220.00	3165	20240604	-29.38	1825	20240805	22.47	3165	-29.38	20240604	1825	22.47	20240805	3165	-29.38	20240604	1825	22.47	20240805	N	067770	500	41 억	13910	N	N	N	N
50	20241220	160622	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2235	-60	5	-2.61	18728995	8210	52.18	2295	2415	2235	2980	1610	2295	2281.24	0.17	0	-496	2485	2390	2320	2225	2155	2437	2272	42	685	500	1600	5	1	8396593	188	-12.99	0.43	12	0.10	-172.00	5220.00	3450	20231213	-35.22	1825	20240805	22.47	3165	-29.38	20240604	1825	22.47	20240805	3165	-29.38	20240604	1825	22.47	20240805	N	067770	500	41 억	14406	N	N	N	N
51	20241220	150625	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2265	-30	5	-1.31	17602055	7706	48.97	2295	2415	2235	2980	1610	2295	2284.20	0.17	0	-481	2485	2390	2320	2225	2155	2437	2272	42	685	500	1600	5	1	8396593	190	-13.17	0.43	12	0.09	-172.00	5220.00	3450	20231213	-34.35	1825	20240805	24.11	3165	-28.44	20240604	1825	24.11	20240805	3165	-28.44	20240604	1825	24.11	20240805	N	067770	500	41 억	14406	N	N	N	N
52	20241220	140624	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2255	-40	5	-1.74	15466510	6754	42.92	2295	2415	2235	2980	1610	2295	2289.98	0.17	0	-294	2485	2390	2320	2225	2155	2437	2272	42	685	500	1600	5	1	8396593	189	-13.11	0.43	12	0.08	-172.00	5220.00	3450	20231213	-34.64	1825	20240805	23.56	3165	-28.75	20240604	1825	23.56	20240805	3165	-28.75	20240604	1825	23.56	20240805	N	067770	500	41 억	14406	N	N	N	N
53	20241220	130622	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2255	-40	5	-1.74	15147760	6612	42.02	2295	2415	2240	2980	1610	2295	2290.95	0.17	0	-292	2485	2390	2320	2225	2155	2437	2272	42	685	500	1600	5	1	8396593	189	-13.11	0.43	12	0.08	-172.00	5220.00	3450	20231213	-34.64	1825	20240805	23.56	3165	-28.75	20240604	1825	23.56	20240805	3165	-28.75	20240604	1825	23.56	20240805	N	067770	500	41 억	14406	N	N	N	N
54	20241220	120621	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2295	0	3	0.00	8988210	3913	24.87	2295	2415	2295	2980	1610	2295	2297.01	0.17	0	-456	2485	2390	2320	2225	2155	2437	2272	42	685	500	1600	5	1	8396593	193	-13.34	0.44	12	0.05	-172.00	5220.00	3450	20231213	-33.48	1825	20240805	25.75	3165	-27.49	20240604	1825	25.75	20240805	3165	-27.49	20240604	1825	25.75	20240805	N	067770	500	41 억	14406	N	N	N	N
55	20241220	110623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2300	5	2	0.22	3910205	1701	10.81	2295	2415	2295	2980	1610	2295	2298.77	0.17	0	-267	2485	2390	2320	2225	2155	2437	2272	42	685	500	1600	5	1	8396593	193	-13.37	0.44	12	0.02	-172.00	5220.00	3450	20231213	-33.33	1825	20240805	26.03	3165	-27.33	20240604	1825	26.03	20240805	3165	-27.33	20240604	1825	26.03	20240805	N	067770	500	41 억	14406	N	N	N	N
56	20241220	100623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2295	0	3	0.00	3538065	1539	9.78	2295	2415	2295	2980	1610	2295	2298.94	0.17	0	-268	2485	2390	2320	2225	2155	2437	2272	42	685	500	1600	5	1	8396593	193	-13.34	0.44	12	0.02	-172.00	5220.00	3450	20231213	-33.48	1825	20240805	25.75	3165	-27.49	20240604	1825	25.75	20240805	3165	-27.49	20240604	1825	25.75	20240805	N	067770	500	41 억	14406	N	N	N	N
57	20241220	090624	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2300	5	2	0.22	1173925	509	3.23	2295	2415	2295	2980	1610	2295	2306.34	0.17	0	60	2485	2390	2320	2225	2155	2437	2272	42	685	500	1600	5	1	8396593	193	-13.37	0.44	12	0.01	-172.00	5220.00	3450	20231213	-33.33	1825	20240805	26.03	3165	-27.33	20240604	1825	26.03	20240805	3165	-27.33	20240604	1825	26.03	20240805	N	067770	500	41 억	14406	N	N	N	N
58	20241219	160622	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2295	45	2	2.00	34257200	14935	147.13	2250	2415	2250	2925	1575	2250	2293.75	0.17	0	483	2443	2346	2293	2196	2143	2395	2245	42	675	500	1570	5	1	8396593	193	-13.34	0.44	12	0.18	-172.00	5220.00	3450	20231213	-33.48	1825	20240805	25.75	3165	-27.49	20240604	1825	25.75	20240805	3165	-27.49	20240604	1825	25.75	20240805	N	067770	500	41 억	14038	N	N	N	N
59	20241219	150620	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2365	115	2	5.11	33896165	14778	145.58	2250	2415	2250	2925	1575	2250	2293.69	0.17	0	569	2443	2346	2293	2196	2143	2395	2245	42	675	500	1570	5	1	8396593	199	-13.75	0.45	12	0.18	-172.00	5220.00	3450	20231213	-31.45	1825	20240805	29.59	3165	-25.28	20240604	1825	29.59	20240805	3165	-25.28	20240604	1825	29.59	20240805	N	067770	500	41 억	14038	N	N	N	N
60	20241219	140621	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2290	40	2	1.78	24629240	10827	106.66	2250	2345	2250	2925	1575	2250	2274.80	0.17	0	481	2443	2346	2293	2196	2143	2395	2245	42	675	500	1570	5	1	8396593	192	-13.31	0.44	12	0.13	-172.00	5220.00	3450	20231213	-33.62	1825	20240805	25.48	3165	-27.65	20240604	1825	25.48	20240805	3165	-27.65	20240604	1825	25.48	20240805	N	067770	500	41 억	14038	N	N	N	N
61	20241219	130621	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2290	40	2	1.78	24191975	10636	104.78	2250	2345	2250	2925	1575	2250	2274.54	0.17	0	478	2443	2346	2293	2196	2143	2395	2245	42	675	500	1570	5	1	8396593	192	-13.31	0.44	12	0.13	-172.00	5220.00	3450	20231213	-33.62	1825	20240805	25.48	3165	-27.65	20240604	1825	25.48	20240805	3165	-27.65	20240604	1825	25.48	20240805	N	067770	500	41 억	14038	N	N	N	N
62	20241219	120622	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2285	35	2	1.56	17803895	7824	77.08	2250	2345	2250	2925	1575	2250	2275.55	0.17	0	493	2443	2346	2293	2196	2143	2395	2245	42	675	500	1570	5	1	8396593	192	-13.28	0.44	12	0.09	-172.00	5220.00	3450	20231213	-33.77	1825	20240805	25.21	3165	-27.80	20240604	1825	25.21	20240805	3165	-27.80	20240604	1825	25.21	20240805	N	067770	500	41 억	14038	N	N	N	N
63	20241219	110620	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2300	50	2	2.22	17671255	7766	76.50	2250	2345	2250	2925	1575	2250	2275.46	0.17	0	500	2443	2346	2293	2196	2143	2395	2245	42	675	500	1570	5	1	8396593	193	-13.37	0.44	12	0.09	-172.00	5220.00	3450	20231213	-33.33	1825	20240805	26.03	3165	-27.33	20240604	1825	26.03	20240805	3165	-27.33	20240604	1825	26.03	20240805	N	067770	500	41 억	14038	N	N	N	N
64	20241219	100612	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2280	30	2	1.33	2584400	1141	11.24	2250	2345	2250	2925	1575	2250	2265.03	0.17	0	123	2443	2346	2293	2196	2143	2395	2245	42	675	500	1570	5	1	8396593	191	-13.26	0.44	12	0.01	-172.00	5220.00	3450	20231213	-33.91	1825	20240805	24.93	3165	-27.96	20240604	1825	24.93	20240805	3165	-27.96	20240604	1825	24.93	20240805	N	067770	500	41 억	14038	N	N	N	N
65	20241219	090622	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2270	20	2	0.89	1889115	835	8.23	2250	2345	2250	2925	1575	2250	2262.41	0.17	0	115	2443	2346	2293	2196	2143	2395	2245	42	675	500	1570	5	1	8396593	191	-13.20	0.43	12	0.01	-172.00	5220.00	3450	20231213	-34.20	1825	20240805	24.38	3165	-28.28	20240604	1825	24.38	20240805	3165	-28.28	20240604	1825	24.38	20240805	N	067770	500	41 억	14038	N	N	N	N
66	20241218	160618	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2250	15	2	0.67	23330945	10151	79.82	2240	2390	2240	2905	1565	2235	2298.39	0.17	0	-546	2368	2301	2228	2161	2088	2335	2195	42	670	500	1560	5	1	8396593	189	-13.08	0.43	12	0.12	-172.00	5220.00	3450	20231213	-34.78	1825	20240805	23.29	3165	-28.91	20240604	1825	23.29	20240805	3165	-28.91	20240604	1825	23.29	20240805	N	067770	500	41 억	14542	N	N	N	N
67	20241218	150622	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2305	70	2	3.13	21972705	9554	75.12	2240	2390	2240	2905	1565	2235	2299.84	0.17	0	-307	2368	2301	2228	2161	2088	2335	2195	42	670	500	1560	5	1	8396593	194	-13.40	0.44	12	0.11	-172.00	5220.00	3450	20231213	-33.19	1825	20240805	26.30	3165	-27.17	20240604	1825	26.30	20240805	3165	-27.17	20240604	1825	26.30	20240805	N	067770	500	41 억	14542	N	N	N	N
68	20241218	140619	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2285	50	2	2.24	8354965	3695	29.05	2240	2290	2240	2905	1565	2235	2261.15	0.17	0	-195	2368	2301	2228	2161	2088	2335	2195	42	670	500	1560	5	1	8396593	192	-13.28	0.44	12	0.04	-172.00	5220.00	3450	20231213	-33.77	1825	20240805	25.21	3165	-27.80	20240604	1825	25.21	20240805	3165	-27.80	20240604	1825	25.21	20240805	N	067770	500	41 억	14542	N	N	N	N
69	20241218	130621	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2275	40	2	1.79	6237525	2765	21.74	2240	2290	2240	2905	1565	2235	2255.89	0.17	0	-104	2368	2301	2228	2161	2088	2335	2195	42	670	500	1560	5	1	8396593	191	-13.23	0.44	12	0.03	-172.00	5220.00	3450	20231213	-34.06	1825	20240805	24.66	3165	-28.12	20240604	1825	24.66	20240805	3165	-28.12	20240604	1825	24.66	20240805	N	067770	500	41 억	14542	N	N	N	N
70	20241218	120614	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2265	30	2	1.34	6151190	2727	21.44	2240	2290	2240	2905	1565	2235	2255.66	0.17	0	-101	2368	2301	2228	2161	2088	2335	2195	42	670	500	1560	5	1	8396593	190	-13.17	0.43	12	0.03	-172.00	5220.00	3450	20231213	-34.35	1825	20240805	24.11	3165	-28.44	20240604	1825	24.11	20240805	3165	-28.44	20240604	1825	24.11	20240805	N	067770	500	41 억	14542	N	N	N	N
71	20241218	110620	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2250	15	2	0.67	3412830	1513	11.90	2240	2290	2240	2905	1565	2235	2255.67	0.17	0	-44	2368	2301	2228	2161	2088	2335	2195	42	670	500	1560	5	1	8396593	189	-13.08	0.43	12	0.02	-172.00	5220.00	3450	20231213	-34.78	1825	20240805	23.29	3165	-28.91	20240604	1825	23.29	20240805	3165	-28.91	20240604	1825	23.29	20240805	N	067770	500	41 억	14542	N	N	N	N
72	20241218	100620	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2275	40	2	1.79	1372615	605	4.76	2240	2290	2240	2905	1565	2235	2268.79	0.17	0	-189	2368	2301	2228	2161	2088	2335	2195	42	670	500	1560	5	1	8396593	191	-13.23	0.44	12	0.01	-172.00	5220.00	3450	20231213	-34.06	1825	20240805	24.66	3165	-28.12	20240604	1825	24.66	20240805	3165	-28.12	20240604	1825	24.66	20240805	N	067770	500	41 억	14542	N	N	N	N
73	20241218	090622	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2275	40	2	1.79	199435	89	0.70	2240	2280	2240	2905	1565	2235	2240.84	0.17	0	-1	2368	2301	2228	2161	2088	2335	2195	42	670	500	1560	5	1	8396593	191	-13.23	0.44	12	0.00	-172.00	5220.00	3450	20231213	-34.06	1825	20240805	24.66	3165	-28.12	20240604	1825	24.66	20240805	3165	-28.12	20240604	1825	24.66	20240805	N	067770	500	41 억	14542	N	N	N	N
74	20241217	160616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2235	85	2	3.95	28065970	12718	104.99	2155	2295	2155	2795	1505	2150	2206.79	0.17	0	47	2323	2236	2193	2106	2063	2215	2085	42	645	500	1500	5	1	8396593	188	-12.99	0.43	12	0.15	-172.00	5220.00	3450	20231213	-35.22	1825	20240805	22.47	3165	-29.38	20240604	1825	22.47	20240805	3165	-29.38	20240604	1825	22.47	20240805	N	067770	500	41 억	14494	N	N	N	N
75	20241217	150619	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2195	45	2	2.09	19607865	8953	73.91	2155	2230	2155	2795	1505	2150	2190.09	0.17	0	21	2323	2236	2193	2106	2063	2215	2085	42	645	500	1500	5	1	8396593	184	-12.76	0.42	12	0.11	-172.00	5220.00	3450	20231213	-36.38	1825	20240805	20.27	3165	-30.65	20240604	1825	20.27	20240805	3165	-30.65	20240604	1825	20.27	20240805	N	067770	500	41 억	14494	N	N	N	N
76	20241217	140620	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2200	50	2	2.33	18433440	8418	69.50	2155	2230	2155	2795	1505	2150	2189.76	0.17	0	-29	2323	2236	2193	2106	2063	2215	2085	42	645	500	1500	5	1	8396593	185	-12.79	0.42	12	0.10	-172.00	5220.00	3450	20231213	-36.23	1825	20240805	20.55	3165	-30.49	20240604	1825	20.55	20240805	3165	-30.49	20240604	1825	20.55	20240805	N	067770	500	41 억	14494	N	N	N	N
77	20241217	130607	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2200	50	2	2.33	17799690	8130	67.12	2155	2230	2155	2795	1505	2150	2189.38	0.17	0	-50	2323	2236	2193	2106	2063	2215	2085	42	645	500	1500	5	1	8396593	185	-12.79	0.42	12	0.10	-172.00	5220.00	3450	20231213	-36.23	1825	20240805	20.55	3165	-30.49	20240604	1825	20.55	20240805	3165	-30.49	20240604	1825	20.55	20240805	N	067770	500	41 억	14494	N	N	N	N
78	20241217	120606	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2215	65	2	3.02	17165225	7842	64.74	2155	2230	2155	2795	1505	2150	2188.88	0.17	0	-50	2323	2236	2193	2106	2063	2215	2085	42	645	500	1500	5	1	8396593	186	-12.88	0.42	12	0.09	-172.00	5220.00	3450	20231213	-35.80	1825	20240805	21.37	3165	-30.02	20240604	1825	21.37	20240805	3165	-30.02	20240604	1825	21.37	20240805	N	067770	500	41 억	14494	N	N	N	N
79	20241217	110610	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2200	50	2	2.33	15602760	7133	58.89	2155	2230	2155	2795	1505	2150	2187.41	0.17	0	-3	2323	2236	2193	2106	2063	2215	2085	42	645	500	1500	5	1	8396593	185	-12.79	0.42	12	0.08	-172.00	5220.00	3450	20231213	-36.23	1825	20240805	20.55	3165	-30.49	20240604	1825	20.55	20240805	3165	-30.49	20240604	1825	20.55	20240805	N	067770	500	41 억	14494	N	N	N	N
80	20241217	100610	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2205	55	2	2.56	13974410	6393	52.78	2155	2230	2155	2795	1505	2150	2185.89	0.17	0	-5	2323	2236	2193	2106	2063	2215	2085	42	645	500	1500	5	1	8396593	185	-12.82	0.42	12	0.08	-172.00	5220.00	3450	20231213	-36.09	1825	20240805	20.82	3165	-30.33	20240604	1825	20.82	20240805	3165	-30.33	20240604	1825	20.82	20240805	N	067770	500	41 억	14494	N	N	N	N
81	20241217	090618	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2170	20	2	0.93	4062815	1871	15.45	2155	2180	2155	2795	1505	2150	2171.47	0.17	0	154	2323	2236	2193	2106	2063	2215	2085	42	645	500	1500	5	1	8396593	182	-12.62	0.42	12	0.02	-172.00	5220.00	3450	20231213	-37.10	1825	20240805	18.90	3165	-31.44	20240604	1825	18.90	20240805	3165	-31.44	20240604	1825	18.90	20240805	N	067770	500	41 억	14494	N	N	N	N
82	20241216	160610	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2150	-105	5	-4.66	22625235	10247	59.69	2260	2280	2150	2930	1580	2255	2207.99	0.18	0	-431	2401	2327	2256	2182	2111	2292	2147	42	675	500	1570	5	1	8396593	181	-12.50	0.41	12	0.12	-172.00	5220.00	3450	20231213	-37.68	1825	20240805	17.81	3165	-32.07	20240604	1825	17.81	20240805	3165	-32.07	20240604	1825	17.81	20240805	N	067770	500	41 억	14925	N	N	N	N
83	20241216	150618	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2220	-35	5	-1.55	13265355	5901	34.37	2260	2280	2220	2930	1580	2255	2247.98	0.18	0	-357	2401	2327	2256	2182	2111	2292	2147	42	675	500	1570	5	1	8396593	186	-12.91	0.43	12	0.07	-172.00	5220.00	3450	20231213	-35.65	1825	20240805	21.64	3165	-29.86	20240604	1825	21.64	20240805	3165	-29.86	20240604	1825	21.64	20240805	N	067770	500	41 억	14925	N	N	N	N
84	20241216	140617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2245	-10	5	-0.44	11113355	4936	28.75	2260	2280	2235	2930	1580	2255	2251.49	0.18	0	-245	2401	2327	2256	2182	2111	2292	2147	42	675	500	1570	5	1	8396593	189	-13.05	0.43	12	0.06	-172.00	5220.00	3450	20231213	-34.93	1825	20240805	23.01	3165	-29.07	20240604	1825	23.01	20240805	3165	-29.07	20240604	1825	23.01	20240805	N	067770	500	41 억	14925	N	N	N	N
85	20241216	130618	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2245	-10	5	-0.44	10878440	4831	28.14	2260	2280	2235	2930	1580	2255	2251.80	0.18	0	-204	2401	2327	2256	2182	2111	2292	2147	42	675	500	1570	5	1	8396593	189	-13.05	0.43	12	0.06	-172.00	5220.00	3450	20231213	-34.93	1825	20240805	23.01	3165	-29.07	20240604	1825	23.01	20240805	3165	-29.07	20240604	1825	23.01	20240805	N	067770	500	41 억	14925	N	N	N	N
86	20241216	120618	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2250	-5	5	-0.22	6901235	3061	17.83	2260	2280	2235	2930	1580	2255	2254.57	0.18	0	-145	2401	2327	2256	2182	2111	2292	2147	42	675	500	1570	5	1	8396593	189	-13.08	0.43	12	0.04	-172.00	5220.00	3450	20231213	-34.78	1825	20240805	23.29	3165	-28.91	20240604	1825	23.29	20240805	3165	-28.91	20240604	1825	23.29	20240805	N	067770	500	41 억	14925	N	N	N	N
87	20241216	110617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2245	-10	5	-0.44	4952335	2193	12.77	2260	2280	2235	2930	1580	2255	2258.25	0.18	0	-143	2401	2327	2256	2182	2111	2292	2147	42	675	500	1570	5	1	8396593	189	-13.05	0.43	12	0.03	-172.00	5220.00	3450	20231213	-34.93	1825	20240805	23.01	3165	-29.07	20240604	1825	23.01	20240805	3165	-29.07	20240604	1825	23.01	20240805	N	067770	500	41 억	14925	N	N	N	N
88	20241216	100618	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2250	-5	5	-0.22	4534960	2007	11.69	2260	2280	2250	2930	1580	2255	2259.57	0.18	0	-127	2401	2327	2256	2182	2111	2292	2147	42	675	500	1570	5	1	8396593	189	-13.08	0.43	12	0.02	-172.00	5220.00	3450	20231213	-34.78	1825	20240805	23.29	3165	-28.91	20240604	1825	23.29	20240805	3165	-28.91	20240604	1825	23.29	20240805	N	067770	500	41 억	14925	N	N	N	N
89	20241216	090618	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2260	5	2	0.22	1404470	621	3.62	2260	2265	2260	2930	1580	2255	2261.63	0.18	0	0	2401	2327	2256	2182	2111	2292	2147	42	675	500	1570	5	1	8396593	190	-13.14	0.43	12	0.01	-172.00	5220.00	3450	20231213	-34.49	1825	20240805	23.84	3165	-28.59	20240604	1825	23.84	20240805	3165	-28.59	20240604	1825	23.84	20240805	N	067770	500	41 억	14925	N	N	N	N
90	20241213	160611	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2255	-5	5	-0.22	38400695	17168	128.76	2260	2330	2185	2935	1585	2260	2236.76	0.17	0	457	2366	2312	2241	2187	2116	2340	2215	42	675	500	1580	5	1	8396593	189	-13.11	0.43	12	0.20	-172.00	5220.00	3450	20231213	-34.64	1825	20240805	23.56	3165	-28.75	20240604	1825	23.56	20240805	3450	-34.64	20231213	1825	23.56	20240805	N	067770	500	41 억	14468	N	N	N	N
91	20241213	150616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2285	25	2	1.11	32851480	14707	110.31	2260	2330	2185	2935	1585	2260	2233.73	0.17	0	458	2366	2312	2241	2187	2116	2340	2215	42	675	500	1580	5	1	8396593	192	-13.28	0.44	12	0.18	-172.00	5220.00	3450	20231213	-33.77	1825	20240805	25.21	3165	-27.80	20240604	1825	25.21	20240805	3450	-33.77	20231213	1825	25.21	20240805	N	067770	500	41 억	14468	N	N	N	N
92	20241213	140617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2290	30	2	1.33	31357320	14052	105.39	2260	2330	2185	2935	1585	2260	2231.52	0.17	0	461	2366	2312	2241	2187	2116	2340	2215	42	675	500	1580	5	1	8396593	192	-13.31	0.44	12	0.17	-172.00	5220.00	3450	20231213	-33.62	1825	20240805	25.48	3165	-27.65	20240604	1825	25.48	20240805	3450	-33.62	20231213	1825	25.48	20240805	N	067770	500	41 억	14468	N	N	N	N
93	20241213	130617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2270	10	2	0.44	29255350	13132	98.49	2260	2330	2185	2935	1585	2260	2227.79	0.17	0	454	2366	2312	2241	2187	2116	2340	2215	42	675	500	1580	5	1	8396593	191	-13.20	0.43	12	0.16	-172.00	5220.00	3450	20231213	-34.20	1825	20240805	24.38	3165	-28.28	20240604	1825	24.38	20240805	3450	-34.20	20231213	1825	24.38	20240805	N	067770	500	41 억	14468	N	N	N	N
94	20241213	120617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2220	-40	5	-1.77	24456970	11012	82.59	2260	2330	2185	2935	1585	2260	2220.94	0.17	0	1514	2366	2312	2241	2187	2116	2340	2215	42	675	500	1580	5	1	8396593	186	-12.91	0.43	12	0.13	-172.00	5220.00	3450	20231213	-35.65	1825	20240805	21.64	3165	-29.86	20240604	1825	21.64	20240805	3450	-35.65	20231213	1825	21.64	20240805	N	067770	500	41 억	14468	N	N	N	N
95	20241213	110615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2200	-60	5	-2.65	22601775	10176	76.32	2260	2330	2185	2935	1585	2260	2221.09	0.17	0	1983	2366	2312	2241	2187	2116	2340	2215	42	675	500	1580	5	1	8396593	185	-12.79	0.42	12	0.12	-172.00	5220.00	3450	20231213	-36.23	1825	20240805	20.55	3165	-30.49	20240604	1825	20.55	20240805	3450	-36.23	20231213	1825	20.55	20240805	N	067770	500	41 억	14468	N	N	N	N
96	20241213	100614	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2275	15	2	0.66	1154105	508	3.81	2260	2330	2260	2935	1585	2260	2271.86	0.17	0	-35	2366	2312	2241	2187	2116	2340	2215	42	675	500	1580	5	1	8396593	191	-13.23	0.44	12	0.01	-172.00	5220.00	3450	20231213	-34.06	1825	20240805	24.66	3165	-28.12	20240604	1825	24.66	20240805	3450	-34.06	20231213	1825	24.66	20240805	N	067770	500	41 억	14468	N	N	N	N
97	20241213	090616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2315	55	2	2.43	320170	141	1.06	2260	2330	2260	2935	1585	2260	2270.71	0.17	0	-15	2366	2312	2241	2187	2116	2340	2215	42	675	500	1580	5	1	8396593	194	-13.46	0.44	12	0.00	-172.00	5220.00	3450	20231213	-32.90	1825	20240805	26.85	3165	-26.86	20240604	1825	26.85	20240805	3450	-32.90	20231213	1825	26.85	20240805	N	067770	500	41 억	14468	N	N	N	N
98	20241212	160619	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2260	90	2	4.15	30247050	13333	42.96	2170	2295	2170	2820	1520	2170	2268.62	0.18	0	-343	2363	2266	2143	2046	1923	2315	2095	42	650	500	1510	5	1	8396593	190	-13.14	0.43	12	0.16	-172.00	5220.00	3450	20231213	-34.49	1825	20240805	23.84	3165	-28.59	20240604	1825	23.84	20240805	3450	-34.49	20231213	1825	23.84	20240805	N	067770	500	41 억	14811	N	N	N	N
99	20241212	150612	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2280	110	2	5.07	28135365	12399	39.95	2170	2295	2170	2820	1520	2170	2269.16	0.18	0	-298	2363	2266	2143	2046	1923	2315	2095	42	650	500	1510	5	1	8396593	191	-13.26	0.44	12	0.15	-172.00	5220.00	3450	20231213	-33.91	1825	20240805	24.93	3165	-27.96	20240604	1825	24.93	20240805	3450	-33.91	20231213	1825	24.93	20240805	N	067770	500	41 억	14811	N	N	N	N
100	20241212	140611	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2295	125	2	5.76	25730020	11347	36.56	2170	2295	2170	2820	1520	2170	2267.56	0.18	0	-292	2363	2266	2143	2046	1923	2315	2095	42	650	500	1510	5	1	8396593	193	-13.34	0.44	12	0.14	-172.00	5220.00	3450	20231213	-33.48	1825	20240805	25.75	3165	-27.49	20240604	1825	25.75	20240805	3450	-33.48	20231213	1825	25.75	20240805	N	067770	500	41 억	14811	N	N	N	N
101	20241212	130610	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2275	105	2	4.84	19319075	8534	27.50	2170	2295	2170	2820	1520	2170	2263.78	0.18	0	-290	2363	2266	2143	2046	1923	2315	2095	42	650	500	1510	5	1	8396593	191	-13.23	0.44	12	0.10	-172.00	5220.00	3450	20231213	-34.06	1825	20240805	24.66	3165	-28.12	20240604	1825	24.66	20240805	3450	-34.06	20231213	1825	24.66	20240805	N	067770	500	41 억	14811	N	N	N	N
102	20241212	120557	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2265	95	2	4.38	17458725	7710	24.84	2170	2295	2170	2820	1520	2170	2264.43	0.18	0	-289	2363	2266	2143	2046	1923	2315	2095	42	650	500	1510	5	1	8396593	190	-13.17	0.43	12	0.09	-172.00	5220.00	3450	20231213	-34.35	1825	20240805	24.11	3165	-28.44	20240604	1825	24.11	20240805	3450	-34.35	20231213	1825	24.11	20240805	N	067770	500	41 억	14811	N	N	N	N
103	20241212	110608	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2280	110	2	5.07	13131960	5806	18.71	2170	2280	2170	2820	1520	2170	2261.79	0.18	0	54	2363	2266	2143	2046	1923	2315	2095	42	650	500	1510	5	1	8396593	191	-13.26	0.44	12	0.07	-172.00	5220.00	3450	20231213	-33.91	1825	20240805	24.93	3165	-27.96	20240604	1825	24.93	20240805	3450	-33.91	20231213	1825	24.93	20240805	N	067770	500	41 억	14811	N	N	N	N
104	20241212	100607	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2245	75	2	3.46	6999865	3109	10.02	2170	2275	2170	2820	1520	2170	2251.48	0.18	0	11	2363	2266	2143	2046	1923	2315	2095	42	650	500	1510	5	1	8396593	189	-13.05	0.43	12	0.04	-172.00	5220.00	3450	20231213	-34.93	1825	20240805	23.01	3165	-29.07	20240604	1825	23.01	20240805	3450	-34.93	20231213	1825	23.01	20240805	N	067770	500	41 억	14811	N	N	N	N
105	20241212	090612	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2205	35	2	1.61	626275	287	0.92	2170	2275	2170	2820	1520	2170	2182.14	0.18	0	-26	2363	2266	2143	2046	1923	2315	2095	42	650	500	1510	5	1	8396593	185	-12.82	0.42	12	0.00	-172.00	5220.00	3450	20231213	-36.09	1825	20240805	20.82	3165	-30.33	20240604	1825	20.82	20240805	3450	-36.09	20231213	1825	20.82	20240805	N	067770	500	41 억	14811	N	N	N	N
106	20241211	160606	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2170	170	2	8.50	65514575	31036	71.84	2020	2240	2020	2600	1400	2000	2110.92	0.16	0	1794	2240	2120	2060	1940	1880	2090	1910	42	600	500	1400	5	1	8396593	182	-12.62	0.42	12	0.37	-172.00	5220.00	3450	20231213	-37.10	1825	20240805	18.90	3165	-31.44	20240604	1825	18.90	20240805	3450	-37.10	20231213	1825	18.90	20240805	N	067770	500	41 억	13017	N	N	N	N
107	20241211	150445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2195	195	2	9.75	65048515	30822	71.35	2020	2240	2020	2600	1400	2000	2110.46	0.16	0	1831	2240	2120	2060	1940	1880	2090	1910	42	600	500	1400	5	1	8396593	184	-12.76	0.42	12	0.37	-172.00	5220.00	3450	20231213	-36.38	1825	20240805	20.27	3165	-30.65	20240604	1825	20.27	20240805	3450	-36.38	20231213	1825	20.27	20240805	N	067770	500	41 억	13017	N	N	N	N
108	20241211	140611	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2185	185	2	9.25	57107815	27212	62.99	2020	2190	2020	2600	1400	2000	2098.63	0.16	0	1744	2240	2120	2060	1940	1880	2090	1910	42	600	500	1400	5	1	8396593	183	-12.70	0.42	12	0.32	-172.00	5220.00	3450	20231213	-36.67	1825	20240805	19.73	3165	-30.96	20240604	1825	19.73	20240805	3450	-36.67	20231213	1825	19.73	20240805	N	067770	500	41 억	13017	N	N	N	N
109	20241211	130613	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2175	175	2	8.75	47959330	23002	53.25	2020	2185	2020	2600	1400	2000	2085.01	0.16	0	1254	2240	2120	2060	1940	1880	2090	1910	42	600	500	1400	5	1	8396593	183	-12.65	0.42	12	0.27	-172.00	5220.00	3450	20231213	-36.96	1825	20240805	19.18	3165	-31.28	20240604	1825	19.18	20240805	3450	-36.96	20231213	1825	19.18	20240805	N	067770	500	41 억	13017	N	N	N	N
110	20241211	120614	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2120	120	2	6.00	37824085	18260	42.27	2020	2135	2020	2600	1400	2000	2071.42	0.16	0	1062	2240	2120	2060	1940	1880	2090	1910	42	600	500	1400	5	1	8396593	178	-12.33	0.41	12	0.22	-172.00	5220.00	3450	20231213	-38.55	1825	20240805	16.16	3165	-33.02	20240604	1825	16.16	20240805	3450	-38.55	20231213	1825	16.16	20240805	N	067770	500	41 억	13017	N	N	N	N
111	20241211	110611	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2090	90	2	4.50	32679810	15808	36.59	2020	2135	2020	2600	1400	2000	2067.30	0.16	0	945	2240	2120	2060	1940	1880	2090	1910	42	600	500	1400	5	1	8396593	175	-12.15	0.40	12	0.19	-172.00	5220.00	3450	20231213	-39.42	1825	20240805	14.52	3165	-33.97	20240604	1825	14.52	20240805	3450	-39.42	20231213	1825	14.52	20240805	N	067770	500	41 억	13017	N	N	N	N
112	20241211	100612	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2060	60	2	3.00	19142830	9299	21.53	2020	2135	2020	2600	1400	2000	2058.59	0.16	0	231	2240	2120	2060	1940	1880	2090	1910	42	600	500	1400	5	1	8396593	173	-11.98	0.39	12	0.11	-172.00	5220.00	3450	20231213	-40.29	1825	20240805	12.88	3165	-34.91	20240604	1825	12.88	20240805	3450	-40.29	20231213	1825	12.88	20240805	N	067770	500	41 억	13017	N	N	N	N
113	20241211	090615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2075	75	2	3.75	5592145	2707	6.27	2020	2135	2020	2600	1400	2000	2065.81	0.16	0	3	2240	2120	2060	1940	1880	2090	1910	42	600	500	1400	5	1	8396593	174	-12.06	0.40	12	0.03	-172.00	5220.00	3450	20231213	-39.86	1825	20240805	13.70	3165	-34.44	20240604	1825	13.70	20240805	3450	-39.86	20231213	1825	13.70	20240805	N	067770	500	41 억	13017	N	N	N	N
114	20241210	160607	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2000	-100	5	-4.76	89465145	43150	234.69	2100	2180	2000	2730	1470	2100	2074.28	0.15	0	389	2276	2188	2062	1974	1848	2125	1911	42	630	500	1470	5	1	8396593	168	-11.63	0.38	12	0.51	-172.00	5220.00	3450	20231213	-42.03	1825	20240805	9.59	3165	-36.81	20240604	1825	9.59	20240805	3450	-42.03	20231213	1825	9.59	20240805	N	067770	500	41 억	12628	N	N	N	N
115	20241210	150609	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2035	-65	5	-3.10	74087210	35517	193.17	2100	2180	2030	2730	1470	2100	2085.96	0.15	0	2714	2276	2188	2062	1974	1848	2125	1911	42	630	500	1470	5	1	8396593	171	-11.83	0.39	12	0.42	-172.00	5220.00	3450	20231213	-41.01	1825	20240805	11.51	3165	-35.70	20240604	1825	11.51	20240805	3450	-41.01	20231213	1825	11.51	20240805	N	067770	500	41 억	12628	N	N	N	N
116	20241210	140609	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2155	55	2	2.62	17655265	8268	44.97	2100	2180	2100	2730	1470	2100	2135.37	0.15	0	-100	2276	2188	2062	1974	1848	2125	1911	42	630	500	1470	5	1	8396593	181	-12.53	0.41	12	0.10	-172.00	5220.00	3450	20231213	-37.54	1825	20240805	18.08	3165	-31.91	20240604	1825	18.08	20240805	3450	-37.54	20231213	1825	18.08	20240805	N	067770	500	41 억	12628	N	N	N	N
117	20241210	130608	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2160	60	2	2.86	16011200	7505	40.82	2100	2180	2100	2730	1470	2100	2133.40	0.15	0	-91	2276	2188	2062	1974	1848	2125	1911	42	630	500	1470	5	1	8396593	181	-12.56	0.41	12	0.09	-172.00	5220.00	3450	20231213	-37.39	1825	20240805	18.36	3165	-31.75	20240604	1825	18.36	20240805	3450	-37.39	20231213	1825	18.36	20240805	N	067770	500	41 억	12628	N	N	N	N
118	20241210	120608	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2160	60	2	2.86	15762800	7390	40.19	2100	2180	2100	2730	1470	2100	2132.99	0.15	0	-101	2276	2188	2062	1974	1848	2125	1911	42	630	500	1470	5	1	8396593	181	-12.56	0.41	12	0.09	-172.00	5220.00	3450	20231213	-37.39	1825	20240805	18.36	3165	-31.75	20240604	1825	18.36	20240805	3450	-37.39	20231213	1825	18.36	20240805	N	067770	500	41 억	12628	N	N	N	N
119	20241210	110607	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2155	55	2	2.62	13688840	6429	34.97	2100	2180	2100	2730	1470	2100	2129.23	0.15	0	347	2276	2188	2062	1974	1848	2125	1911	42	630	500	1470	5	1	8396593	181	-12.53	0.41	12	0.08	-172.00	5220.00	3450	20231213	-37.54	1825	20240805	18.08	3165	-31.91	20240604	1825	18.08	20240805	3450	-37.54	20231213	1825	18.08	20240805	N	067770	500	41 억	12628	N	N	N	N
120	20241210	100608	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2165	65	2	3.10	11097660	5224	28.41	2100	2180	2100	2730	1470	2100	2124.36	0.15	0	31	2276	2188	2062	1974	1848	2125	1911	42	630	500	1470	5	1	8396593	182	-12.59	0.41	12	0.06	-172.00	5220.00	3450	20231213	-37.25	1825	20240805	18.63	3165	-31.60	20240604	1825	18.63	20240805	3450	-37.25	20231213	1825	18.63	20240805	N	067770	500	41 억	12628	N	N	N	N
121	20241210	090612	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2180	80	2	3.81	6586740	3131	17.03	2100	2180	2100	2730	1470	2100	2103.72	0.15	0	-1	2276	2188	2062	1974	1848	2125	1911	42	630	500	1470	5	1	8396593	183	-12.67	0.42	12	0.04	-172.00	5220.00	3450	20231213	-36.81	1825	20240805	19.45	3165	-31.12	20240604	1825	19.45	20240805	3450	-36.81	20231213	1825	19.45	20240805	N	067770	500	41 억	12628	N	N	N	N
122	20241209	160605	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2100	-50	5	-2.33	37693682	18386	102.03	2150	2150	1936	2795	1505	2150	2050.13	0.15	0	68	2226	2187	2111	2072	1996	2207	2092	42	645	500	1500	5	1	8396593	176	-12.21	0.40	12	0.22	-172.00	5220.00	3450	20231213	-39.13	1825	20240805	15.07	3165	-33.65	20240604	1825	15.07	20240805	3450	-39.13	20231213	1825	15.07	20240805	N	067770	500	41 억	12198	N	N	N	N
123	20241209	150608	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2100	-50	5	-2.33	37202282	18152	100.73	2150	2150	1936	2795	1505	2150	2049.49	0.15	0	75	2226	2187	2111	2072	1996	2207	2092	42	645	500	1500	5	1	8396593	176	-12.21	0.40	12	0.22	-172.00	5220.00	3450	20231213	-39.13	1825	20240805	15.07	3165	-33.65	20240604	1825	15.07	20240805	3450	-39.13	20231213	1825	15.07	20240805	N	067770	500	41 억	12198	N	N	N	N
124	20241209	140607	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2055	-95	5	-4.42	29378982	14348	79.62	2150	2150	1936	2795	1505	2150	2047.60	0.15	0	145	2226	2187	2111	2072	1996	2207	2092	42	645	500	1500	5	1	8396593	173	-11.95	0.39	12	0.17	-172.00	5220.00	3450	20231213	-40.43	1825	20240805	12.60	3165	-35.07	20240604	1825	12.60	20240805	3450	-40.43	20231213	1825	12.60	20240805	N	067770	500	41 억	12198	N	N	N	N
125	20241209	130609	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2035	-115	5	-5.35	28269687	13805	76.61	2150	2150	1936	2795	1505	2150	2047.79	0.15	0	242	2226	2187	2111	2072	1996	2207	2092	42	645	500	1500	5	1	8396593	171	-11.83	0.39	12	0.16	-172.00	5220.00	3450	20231213	-41.01	1825	20240805	11.51	3165	-35.70	20240604	1825	11.51	20240805	3450	-41.01	20231213	1825	11.51	20240805	N	067770	500	41 억	12198	N	N	N	N
126	20241209	120606	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2050	-100	5	-4.65	26508427	12937	71.79	2150	2150	1936	2795	1505	2150	2049.04	0.15	0	370	2226	2187	2111	2072	1996	2207	2092	42	645	500	1500	5	1	8396593	172	-11.92	0.39	12	0.15	-172.00	5220.00	3450	20231213	-40.58	1825	20240805	12.33	3165	-35.23	20240604	1825	12.33	20240805	3450	-40.58	20231213	1825	12.33	20240805	N	067770	500	41 억	12198	N	N	N	N
127	20241209	110607	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2010	-140	5	-6.51	24569147	11983	66.49	2150	2150	1936	2795	1505	2150	2050.33	0.15	0	451	2226	2187	2111	2072	1996	2207	2092	42	645	500	1500	5	1	8396593	169	-11.69	0.39	12	0.14	-172.00	5220.00	3450	20231213	-41.74	1825	20240805	10.14	3165	-36.49	20240604	1825	10.14	20240805	3450	-41.74	20231213	1825	10.14	20240805	N	067770	500	41 억	12198	N	N	N	N
128	20241209	100605	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2065	-85	5	-3.95	18642647	9061	50.28	2150	2150	1936	2795	1505	2150	2057.46	0.15	0	952	2226	2187	2111	2072	1996	2207	2092	42	645	500	1500	5	1	8396593	173	-12.01	0.40	12	0.11	-172.00	5220.00	3450	20231213	-40.14	1825	20240805	13.15	3165	-34.76	20240604	1825	13.15	20240805	3450	-40.14	20231213	1825	13.15	20240805	N	067770	500	41 억	12198	N	N	N	N
129	20241209	090603	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2035	-115	5	-5.35	7395115	3441	19.09	2150	2150	2035	2795	1505	2150	2149.12	0.15	0	-76	2226	2187	2111	2072	1996	2207	2092	42	645	500	1500	5	1	8396593	171	-11.83	0.39	12	0.04	-172.00	5220.00	3450	20231213	-41.01	1825	20240805	11.51	3165	-35.70	20240604	1825	11.51	20240805	3450	-41.01	20231213	1825	11.51	20240805	N	067770	500	41 억	12198	N	N	N	N
130	20241206	160601	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2150	-10	5	-0.46	37346065	18021	86.37	2095	2150	2035	2805	1515	2160	2072.36	0.14	0	498	2253	2206	2178	2131	2103	2192	2117	42	645	500	1510	5	1	8396593	181	-12.50	0.41	12	0.21	-172.00	5220.00	3450	20231213	-37.68	1825	20240805	17.81	3165	-32.07	20240604	1825	17.81	20240805	3450	-37.68	20231213	1825	17.81	20240805	N	067770	500	41 억	11606	N	N	N	N
131	20241206	150604	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2100	-60	5	-2.78	32479650	15720	75.34	2095	2150	2035	2805	1515	2160	2066.14	0.14	0	695	2253	2206	2178	2131	2103	2192	2117	42	645	500	1510	5	1	8396593	176	-12.21	0.40	12	0.19	-172.00	5220.00	3450	20231213	-39.13	1825	20240805	15.07	3165	-33.65	20240604	1825	15.07	20240805	3450	-39.13	20231213	1825	15.07	20240805	N	067770	500	41 억	11606	N	N	N	N
132	20241206	140602	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2045	-115	5	-5.32	25120860	12145	58.21	2095	2150	2035	2805	1515	2160	2068.41	0.14	0	797	2253	2206	2178	2131	2103	2192	2117	42	645	500	1510	5	1	8396593	172	-11.89	0.39	12	0.14	-172.00	5220.00	3450	20231213	-40.72	1825	20240805	12.05	3165	-35.39	20240604	1825	12.05	20240805	3450	-40.72	20231213	1825	12.05	20240805	N	067770	500	41 억	11606	N	N	N	N
133	20241206	130603	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2035	-125	5	-5.79	22436885	10833	51.92	2095	2150	2035	2805	1515	2160	2071.16	0.14	0	891	2253	2206	2178	2131	2103	2192	2117	42	645	500	1510	5	1	8396593	171	-11.83	0.39	12	0.13	-172.00	5220.00	3450	20231213	-41.01	1825	20240805	11.51	3165	-35.70	20240604	1825	11.51	20240805	3450	-41.01	20231213	1825	11.51	20240805	N	067770	500	41 억	11606	N	N	N	N
134	20241206	120559	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2045	-115	5	-5.32	18925690	9113	43.68	2095	2150	2035	2805	1515	2160	2076.78	0.14	0	870	2253	2206	2178	2131	2103	2192	2117	42	645	500	1510	5	1	8396593	172	-11.89	0.39	12	0.11	-172.00	5220.00	3450	20231213	-40.72	1825	20240805	12.05	3165	-35.39	20240604	1825	12.05	20240805	3450	-40.72	20231213	1825	12.05	20240805	N	067770	500	41 억	11606	N	N	N	N
135	20241206	110602	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2070	-90	5	-4.17	11766555	5630	26.98	2095	2150	2060	2805	1515	2160	2089.97	0.14	0	658	2253	2206	2178	2131	2103	2192	2117	42	645	500	1510	5	1	8396593	174	-12.03	0.40	12	0.07	-172.00	5220.00	3450	20231213	-40.00	1825	20240805	13.42	3165	-34.60	20240604	1825	13.42	20240805	3450	-40.00	20231213	1825	13.42	20240805	N	067770	500	41 억	11606	N	N	N	N
136	20241206	100558	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2100	-60	5	-2.78	4565590	2164	10.37	2095	2150	2095	2805	1515	2160	2109.79	0.14	0	644	2253	2206	2178	2131	2103	2192	2117	42	645	500	1510	5	1	8396593	176	-12.21	0.40	12	0.03	-172.00	5220.00	3450	20231213	-39.13	1825	20240805	15.07	3165	-33.65	20240604	1825	15.07	20240805	3450	-39.13	20231213	1825	15.07	20240805	N	067770	500	41 억	11606	N	N	N	N
137	20241206	090602	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2120	-40	5	-1.85	2647995	1257	6.02	2095	2150	2095	2805	1515	2160	2106.60	0.14	0	638	2253	2206	2178	2131	2103	2192	2117	42	645	500	1510	5	1	8396593	178	-12.33	0.41	12	0.01	-172.00	5220.00	3450	20231213	-38.55	1825	20240805	16.16	3165	-33.02	20240604	1825	16.16	20240805	3450	-38.55	20231213	1825	16.16	20240805	N	067770	500	41 억	11606	N	N	N	N
138	20241205	160552	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2160	-65	5	-2.92	45901770	20865	158.69	2225	2225	2150	2890	1560	2225	2199.94	0.15	0	-873	2271	2247	2226	2202	2181	2237	2192	42	665	500	1550	5	1	8396593	181	-12.56	0.41	12	0.25	-172.00	5220.00	3450	20231213	-37.39	1825	20240805	18.36	3165	-31.75	20240604	1825	18.36	20240805	3450	-37.39	20231213	1825	18.36	20240805	N	067770	500	41 억	12479	N	N	N	N
139	20241205	150556	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2180	-45	5	-2.02	45306695	20590	156.60	2225	2225	2150	2890	1560	2225	2200.42	0.15	0	-665	2271	2247	2226	2202	2181	2237	2192	42	665	500	1550	5	1	8396593	183	-12.67	0.42	12	0.25	-172.00	5220.00	3450	20231213	-36.81	1825	20240805	19.45	3165	-31.12	20240604	1825	19.45	20240805	3450	-36.81	20231213	1825	19.45	20240805	N	067770	500	41 억	12479	N	N	N	N
140	20241205	140549	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2200	-25	5	-1.12	38371565	17399	132.33	2225	2225	2190	2890	1560	2225	2205.39	0.15	0	-856	2271	2247	2226	2202	2181	2237	2192	42	665	500	1550	5	1	8396593	185	-12.79	0.42	12	0.21	-172.00	5220.00	3450	20231213	-36.23	1825	20240805	20.55	3165	-30.49	20240604	1825	20.55	20240805	3450	-36.23	20231213	1825	20.55	20240805	N	067770	500	41 억	12479	N	N	N	N
141	20241205	130553	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2200	-25	5	-1.12	33126465	15010	114.16	2225	2225	2195	2890	1560	2225	2206.96	0.15	0	-837	2271	2247	2226	2202	2181	2237	2192	42	665	500	1550	5	1	8396593	185	-12.79	0.42	12	0.18	-172.00	5220.00	3450	20231213	-36.23	1825	20240805	20.55	3165	-30.49	20240604	1825	20.55	20240805	3450	-36.23	20231213	1825	20.55	20240805	N	067770	500	41 억	12479	N	N	N	N
142	20241205	120553	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2205	-20	5	-0.90	20174340	9130	69.44	2225	2225	2195	2890	1560	2225	2209.68	0.15	0	-751	2271	2247	2226	2202	2181	2237	2192	42	665	500	1550	5	1	8396593	185	-12.82	0.42	12	0.11	-172.00	5220.00	3450	20231213	-36.09	1825	20240805	20.82	3165	-30.33	20240604	1825	20.82	20240805	3450	-36.09	20231213	1825	20.82	20240805	N	067770	500	41 억	12479	N	N	N	N
143	20241205	110552	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2195	-30	5	-1.35	12757490	5763	43.83	2225	2225	2195	2890	1560	2225	2213.69	0.15	0	-751	2271	2247	2226	2202	2181	2237	2192	42	665	500	1550	5	1	8396593	184	-12.76	0.42	12	0.07	-172.00	5220.00	3450	20231213	-36.38	1825	20240805	20.27	3165	-30.65	20240604	1825	20.27	20240805	3450	-36.38	20231213	1825	20.27	20240805	N	067770	500	41 억	12479	N	N	N	N
144	20241205	100550	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2200	-25	5	-1.12	8830385	3978	30.26	2225	2225	2195	2890	1560	2225	2219.81	0.15	0	-751	2271	2247	2226	2202	2181	2237	2192	42	665	500	1550	5	1	8396593	185	-12.79	0.42	12	0.05	-172.00	5220.00	3450	20231213	-36.23	1825	20240805	20.55	3165	-30.49	20240604	1825	20.55	20240805	3450	-36.23	20231213	1825	20.55	20240805	N	067770	500	41 억	12479	N	N	N	N
145	20241205	090554	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2225	0	3	0.00	6123200	2752	20.93	2225	2225	2225	2890	1560	2225	2225.00	0.15	0	-774	2271	2247	2226	2202	2181	2237	2192	42	665	500	1550	5	1	8396593	187	-12.94	0.43	12	0.03	-172.00	5220.00	3450	20231213	-35.51	1825	20240805	21.92	3165	-29.70	20240604	1825	21.92	20240805	3450	-35.51	20231213	1825	21.92	20240805	N	067770	500	41 억	12479	N	N	N	N
146	20241204	160543	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2225	-25	5	-1.11	29223685	13148	65.76	2250	2250	2205	2925	1575	2250	2222.67	0.15	0	-995	2263	2256	2253	2246	2243	2255	2245	42	675	500	1570	5	1	8396593	187	-12.94	0.43	12	0.16	-172.00	5220.00	3450	20231213	-35.51	1825	20240805	21.92	3165	-29.70	20240604	1825	21.92	20240805	3450	-35.51	20231213	1825	21.92	20240805	N	067770	500	41 억	12809	N	N	N	N
147	20241204	150545	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2210	-40	5	-1.78	27601665	12414	62.09	2250	2250	2205	2925	1575	2250	2223.43	0.15	0	-1126	2263	2256	2253	2246	2243	2255	2245	42	675	500	1570	5	1	8396593	186	-12.85	0.42	12	0.15	-172.00	5220.00	3450	20231213	-35.94	1825	20240805	21.10	3165	-30.17	20240604	1825	21.10	20240805	3450	-35.94	20231213	1825	21.10	20240805	N	067770	500	41 억	12809	N	N	N	N
148	20241204	140543	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2210	-40	5	-1.78	26399105	11871	59.38	2250	2250	2205	2925	1575	2250	2223.83	0.15	0	-684	2263	2256	2253	2246	2243	2255	2245	42	675	500	1570	5	1	8396593	186	-12.85	0.42	12	0.14	-172.00	5220.00	3450	20231213	-35.94	1825	20240805	21.10	3165	-30.17	20240604	1825	21.10	20240805	3450	-35.94	20231213	1825	21.10	20240805	N	067770	500	41 억	12809	N	N	N	N
149	20241204	130540	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2220	-30	5	-1.33	24222000	10889	54.46	2250	2250	2205	2925	1575	2250	2224.45	0.15	0	-449	2263	2256	2253	2246	2243	2255	2245	42	675	500	1570	5	1	8396593	186	-12.91	0.43	12	0.13	-172.00	5220.00	3450	20231213	-35.65	1825	20240805	21.64	3165	-29.86	20240604	1825	21.64	20240805	3450	-35.65	20231213	1825	21.64	20240805	N	067770	500	41 억	12809	N	N	N	N
150	20241204	120539	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2225	-25	5	-1.11	20836845	9361	46.82	2250	2250	2215	2925	1575	2250	2225.92	0.15	0	-449	2263	2256	2253	2246	2243	2255	2245	42	675	500	1570	5	1	8396593	187	-12.94	0.43	12	0.11	-172.00	5220.00	3450	20231213	-35.51	1825	20240805	21.92	3165	-29.70	20240604	1825	21.92	20240805	3450	-35.51	20231213	1825	21.92	20240805	N	067770	500	41 억	12809	N	N	N	N
151	20241204	110534	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2220	-30	5	-1.33	20585740	9248	46.26	2250	2250	2215	2925	1575	2250	2225.97	0.15	0	-449	2263	2256	2253	2246	2243	2255	2245	42	675	500	1570	5	1	8396593	186	-12.91	0.43	12	0.11	-172.00	5220.00	3450	20231213	-35.65	1825	20240805	21.64	3165	-29.86	20240604	1825	21.64	20240805	3450	-35.65	20231213	1825	21.64	20240805	N	067770	500	41 억	12809	N	N	N	N
152	20241204	100537	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2220	-30	5	-1.33	14108210	6332	31.67	2250	2250	2215	2925	1575	2250	2228.08	0.15	0	-320	2263	2256	2253	2246	2243	2255	2245	42	675	500	1570	5	1	8396593	186	-12.91	0.43	12	0.08	-172.00	5220.00	3450	20231213	-35.65	1825	20240805	21.64	3165	-29.86	20240604	1825	21.64	20240805	3450	-35.65	20231213	1825	21.64	20240805	N	067770	500	41 억	12809	N	N	N	N
153	20241204	090543	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2250	0	3	0.00	1395000	620	3.10	2250	2250	2250	2925	1575	2250	2250.00	0.15	0	-93	2263	2256	2253	2246	2243	2255	2245	42	675	500	1570	5	1	8396593	189	-13.08	0.43	12	0.01	-172.00	5220.00	3450	20231213	-34.78	1825	20240805	23.29	3165	-28.91	20240604	1825	23.29	20240805	3450	-34.78	20231213	1825	23.29	20240805	N	067770	500	41 억	12809	N	N	N	N
154	20241203	160609	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2250	-30	5	-1.32	45001380	19993	152.53	2260	2260	2250	2960	1600	2280	2250.86	0.16	0	-462	2333	2306	2273	2246	2213	2290	2230	42	680	500	1590	5	1	8396593	189	-13.08	0.43	12	0.24	-172.00	5220.00	3450	20231213	-34.78	1825	20240805	23.29	3165	-28.91	20240604	1825	23.29	20240805	3450	-34.78	20231213	1825	23.29	20240805	N	067770	500	41 억	13271	N	N	N	N
155	20241203	150628	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2250	-30	5	-1.32	44729130	19872	151.60	2260	2260	2250	2960	1600	2280	2250.86	0.16	0	-462	2333	2306	2273	2246	2213	2290	2230	42	680	500	1590	5	1	8396593	189	-13.08	0.43	12	0.24	-172.00	5220.00	3450	20231213	-34.78	1825	20240805	23.29	3165	-28.91	20240604	1825	23.29	20240805	3450	-34.78	20231213	1825	23.29	20240805	N	067770	500	41 억	13271	N	N	N	N
156	20241203	140614	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2250	-30	5	-1.32	41246095	18324	139.79	2260	2260	2250	2960	1600	2280	2250.93	0.16	0	-451	2333	2306	2273	2246	2213	2290	2230	42	680	500	1590	5	1	8396593	189	-13.08	0.43	12	0.22	-172.00	5220.00	3450	20231213	-34.78	1825	20240805	23.29	3165	-28.91	20240604	1825	23.29	20240805	3450	-34.78	20231213	1825	23.29	20240805	N	067770	500	41 억	13271	N	N	N	N
157	20241203	130617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2255	-25	5	-1.10	32988740	14657	111.82	2260	2260	2250	2960	1600	2280	2250.72	0.16	0	-359	2333	2306	2273	2246	2213	2290	2230	42	680	500	1590	5	1	8396593	189	-13.11	0.43	12	0.17	-172.00	5220.00	3450	20231213	-34.64	1825	20240805	23.56	3165	-28.75	20240604	1825	23.56	20240805	3450	-34.64	20231213	1825	23.56	20240805	N	067770	500	41 억	13271	N	N	N	N
158	20241203	120629	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2255	-25	5	-1.10	32511660	14445	110.20	2260	2260	2250	2960	1600	2280	2250.72	0.16	0	-358	2333	2306	2273	2246	2213	2290	2230	42	680	500	1590	5	1	8396593	189	-13.11	0.43	12	0.17	-172.00	5220.00	3450	20231213	-34.64	1825	20240805	23.56	3165	-28.75	20240604	1825	23.56	20240805	3450	-34.64	20231213	1825	23.56	20240805	N	067770	500	41 억	13271	N	N	N	N
159	20241203	110611	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2250	-30	5	-1.32	4348385	1930	14.72	2260	2260	2250	2960	1600	2280	2253.05	0.16	0	-360	2333	2306	2273	2246	2213	2290	2230	42	680	500	1590	5	1	8396593	189	-13.08	0.43	12	0.02	-172.00	5220.00	3450	20231213	-34.78	1825	20240805	23.29	3165	-28.91	20240604	1825	23.29	20240805	3450	-34.78	20231213	1825	23.29	20240805	N	067770	500	41 억	13271	N	N	N	N
160	20241203	100601	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2255	-25	5	-1.10	3853380	1710	13.05	2260	2260	2250	2960	1600	2280	2253.44	0.16	0	-360	2333	2306	2273	2246	2213	2290	2230	42	680	500	1590	5	1	8396593	189	-13.11	0.43	12	0.02	-172.00	5220.00	3450	20231213	-34.64	1825	20240805	23.56	3165	-28.75	20240604	1825	23.56	20240805	3450	-34.64	20231213	1825	23.56	20240805	N	067770	500	41 억	13271	N	N	N	N
161	20241203	090559	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2260	-20	5	-0.88	1261905	559	4.26	2260	2260	2255	2960	1600	2280	2257.43	0.16	0	-327	2333	2306	2273	2246	2213	2290	2230	42	680	500	1590	5	1	8396593	190	-13.14	0.43	12	0.01	-172.00	5220.00	3450	20231213	-34.49	1825	20240805	23.84	3165	-28.59	20240604	1825	23.84	20240805	3450	-34.49	20231213	1825	23.84	20240805	N	067770	500	41 억	13271	N	N	N	N
162	20241202	160544	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2280	-60	5	-2.56	29562010	13108	44.49	2300	2300	2240	3040	1640	2340	2255.26	0.16	0	-332	2423	2381	2298	2256	2173	2402	2277	42	700	500	1630	5	1	8396593	191	-13.26	0.44	12	0.16	-172.00	5220.00	3450	20231213	-33.91	1825	20240805	24.93	3165	-27.96	20240604	1825	24.93	20240805	3450	-33.91	20231213	1825	24.93	20240805	N	067770	500	41 억	13374	N	N	N	N
163	20241202	150623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2260	-80	5	-3.42	27507650	12206	41.43	2300	2300	2240	3040	1640	2340	2253.62	0.16	0	-126	2423	2381	2298	2256	2173	2402	2277	42	700	500	1630	5	1	8396593	190	-13.14	0.43	12	0.15	-172.00	5220.00	3450	20231213	-34.49	1825	20240805	23.84	3165	-28.59	20240604	1825	23.84	20240805	3450	-34.49	20231213	1825	23.84	20240805	N	067770	500	41 억	13374	N	N	N	N
164	20241202	140612	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2260	-80	5	-3.42	26728500	11861	40.25	2300	2300	2240	3040	1640	2340	2253.48	0.16	0	-114	2423	2381	2298	2256	2173	2402	2277	42	700	500	1630	5	1	8396593	190	-13.14	0.43	12	0.14	-172.00	5220.00	3450	20231213	-34.49	1825	20240805	23.84	3165	-28.59	20240604	1825	23.84	20240805	3450	-34.49	20231213	1825	23.84	20240805	N	067770	500	41 억	13374	N	N	N	N
165	20241202	130553	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2245	-95	5	-4.06	23297285	10338	35.09	2300	2300	2240	3040	1640	2340	2253.56	0.16	0	-96	2423	2381	2298	2256	2173	2402	2277	42	700	500	1630	5	1	8396593	189	-13.05	0.43	12	0.12	-172.00	5220.00	3450	20231213	-34.93	1825	20240805	23.01	3165	-29.07	20240604	1825	23.01	20240805	3450	-34.93	20231213	1825	23.01	20240805	N	067770	500	41 억	13374	N	N	N	N
166	20241202	120617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2245	-95	5	-4.06	19449565	8629	29.29	2300	2300	2240	3040	1640	2340	2253.98	0.16	0	-5	2423	2381	2298	2256	2173	2402	2277	42	700	500	1630	5	1	8396593	189	-13.05	0.43	12	0.10	-172.00	5220.00	3450	20231213	-34.93	1825	20240805	23.01	3165	-29.07	20240604	1825	23.01	20240805	3450	-34.93	20231213	1825	23.01	20240805	N	067770	500	41 억	13374	N	N	N	N
167	20241202	110539	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2260	-80	5	-3.42	17278490	7667	26.02	2300	2300	2240	3040	1640	2340	2253.62	0.16	0	-5	2423	2381	2298	2256	2173	2402	2277	42	700	500	1630	5	1	8396593	190	-13.14	0.43	12	0.09	-172.00	5220.00	3450	20231213	-34.49	1825	20240805	23.84	3165	-28.59	20240604	1825	23.84	20240805	3450	-34.49	20231213	1825	23.84	20240805	N	067770	500	41 억	13374	N	N	N	N
168	20241202	100546	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2255	-85	5	-3.63	16218445	7196	24.42	2300	2300	2240	3040	1640	2340	2253.81	0.16	0	-8	2423	2381	2298	2256	2173	2402	2277	42	700	500	1630	5	1	8396593	189	-13.11	0.43	12	0.09	-172.00	5220.00	3450	20231213	-34.64	1825	20240805	23.56	3165	-28.75	20240604	1825	23.56	20240805	3450	-34.64	20231213	1825	23.56	20240805	N	067770	500	41 억	13374	N	N	N	N
169	20241202	090542	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2290	-50	5	-2.14	1310195	570	1.93	2300	2300	2290	3040	1640	2340	2298.59	0.16	0	11	2423	2381	2298	2256	2173	2402	2277	42	700	500	1630	5	1	8396593	192	-13.31	0.44	12	0.01	-172.00	5220.00	3450	20231213	-33.62	1825	20240805	25.48	3165	-27.65	20240604	1825	25.48	20240805	3450	-33.62	20231213	1825	25.48	20240805	N	067770	500	41 억	13374	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History