KissMeData/092600/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160752	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1157	6	2	0.52	37475385	32893	202.84	1139	1169	1094	1496	806	1151	1139.31	0.59	1052	1052	1186	1168	1150	1132	1114	1177	1141	125	345	500	730	1	1	25083517	290	-1.60	0.74	12	0.13	-725.00	1555.00	2700	20240228	-57.15	922	20241209	25.49	2700	-57.15	20240228	922	25.49	20241209	2700	-57.15	20240228	922	25.49	20241209	0.33	N	092600	500	125 억	146994	N	N	N	N
3	20241231	150745	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1157	6	2	0.52	37475385	32893	202.84	1139	1169	1094	1496	806	1151	1139.31	0.59	1052	1052	1186	1168	1150	1132	1114	1177	1141	125	345	500	730	1	1	25083517	290	-1.60	0.74	12	0.13	-725.00	1555.00	2700	20240228	-57.15	922	20241209	25.49	2700	-57.15	20240228	922	25.49	20241209	2700	-57.15	20240228	922	25.49	20241209	0.33	N	092600	500	125 억	146994	N	N	N	N
4	20241231	140750	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1157	6	2	0.52	37475385	32893	202.84	1139	1169	1094	1496	806	1151	1139.31	0.59	1052	1052	1186	1168	1150	1132	1114	1177	1141	125	345	500	730	1	1	25083517	290	-1.60	0.74	12	0.13	-725.00	1555.00	2700	20240228	-57.15	922	20241209	25.49	2700	-57.15	20240228	922	25.49	20241209	2700	-57.15	20240228	922	25.49	20241209	0.33	N	092600	500	125 억	146994	N	N	N	N
5	20241231	130752	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1157	6	2	0.52	37475385	32893	202.84	1139	1169	1094	1496	806	1151	1139.31	0.59	1052	1052	1186	1168	1150	1132	1114	1177	1141	125	345	500	730	1	1	25083517	290	-1.60	0.74	12	0.13	-725.00	1555.00	2700	20240228	-57.15	922	20241209	25.49	2700	-57.15	20240228	922	25.49	20241209	2700	-57.15	20240228	922	25.49	20241209	0.33	N	092600	500	125 억	146994	N	N	N	N
6	20241231	120751	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1157	6	2	0.52	37475385	32893	202.84	1139	1169	1094	1496	806	1151	1139.31	0.59	1052	1052	1186	1168	1150	1132	1114	1177	1141	125	345	500	730	1	1	25083517	290	-1.60	0.74	12	0.13	-725.00	1555.00	2700	20240228	-57.15	922	20241209	25.49	2700	-57.15	20240228	922	25.49	20241209	2700	-57.15	20240228	922	25.49	20241209	0.33	N	092600	500	125 억	146994	N	N	N	N
7	20241231	110750	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1157	6	2	0.52	37475385	32893	202.84	1139	1169	1094	1496	806	1151	1139.31	0.59	1052	1052	1186	1168	1150	1132	1114	1177	1141	125	345	500	730	1	1	25083517	290	-1.60	0.74	12	0.13	-725.00	1555.00	2700	20240228	-57.15	922	20241209	25.49	2700	-57.15	20240228	922	25.49	20241209	2700	-57.15	20240228	922	25.49	20241209	0.33	N	092600	500	125 억	146994	N	N	N	N
8	20241231	100745	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1157	6	2	0.52	37475385	32893	202.84	1139	1169	1094	1496	806	1151	1139.31	0.59	1052	1052	1186	1168	1150	1132	1114	1177	1141	125	345	500	730	1	1	25083517	290	-1.60	0.74	12	0.13	-725.00	1555.00	2700	20240228	-57.15	922	20241209	25.49	2700	-57.15	20240228	922	25.49	20241209	2700	-57.15	20240228	922	25.49	20241209	0.33	N	092600	500	125 억	146994	N	N	N	N
9	20241231	090753	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1157	6	2	0.52	37475385	32893	202.84	1139	1169	1094	1496	806	1151	1139.31	0.59	1052	1052	1186	1168	1150	1132	1114	1177	1141	125	345	500	730	1	1	25083517	290	-1.60	0.74	12	0.13	-725.00	1555.00	2700	20240228	-57.15	922	20241209	25.49	2700	-57.15	20240228	922	25.49	20241209	2700	-57.15	20240228	922	25.49	20241209	0.33	N	092600	500	125 억	146994	N	N	N	N
10	20241230	160747	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1157	6	2	0.52	37475385	32893	202.84	1139	1169	1094	1496	806	1151	1139.31	0.58	0	1052	1186	1168	1150	1132	1114	1177	1141	125	345	500	730	1	1	25083517	290	-1.60	0.74	12	0.13	-725.00	1555.00	2700	20240228	-57.15	922	20241209	25.49	2700	-57.15	20240228	922	25.49	20241209	2700	-57.15	20240228	922	25.49	20241209	0.33	N	092600	500	125 억	145942	N	N	N	N
11	20241230	150751	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1151	0	3	0.00	32123236	28242	174.16	1139	1169	1094	1496	806	1151	1137.43	0.58	0	658	1186	1168	1150	1132	1114	1177	1141	125	345	500	730	1	1	25083517	289	-1.59	0.74	12	0.11	-725.00	1555.00	2700	20240228	-57.37	922	20241209	24.84	2700	-57.37	20240228	922	24.84	20241209	2700	-57.37	20240228	922	24.84	20241209	0.33	N	092600	500	125 억	145942	N	N	N	N
12	20241230	140750	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1159	8	2	0.70	11616304	10114	62.37	1139	1169	1134	1496	806	1151	1148.54	0.58	0	2250	1186	1168	1150	1132	1114	1177	1141	125	345	500	730	1	1	25083517	291	-1.60	0.75	12	0.04	-725.00	1555.00	2700	20240228	-57.07	922	20241209	25.70	2700	-57.07	20240228	922	25.70	20241209	2700	-57.07	20240228	922	25.70	20241209	0.33	N	092600	500	125 억	145942	N	N	N	N
13	20241230	130749	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1163	12	2	1.04	9643222	8400	51.80	1139	1169	1134	1496	806	1151	1148.00	0.58	0	2266	1186	1168	1150	1132	1114	1177	1141	125	345	500	730	1	1	25083517	292	-1.60	0.75	12	0.03	-725.00	1555.00	2700	20240228	-56.93	922	20241209	26.14	2700	-56.93	20240228	922	26.14	20241209	2700	-56.93	20240228	922	26.14	20241209	0.33	N	092600	500	125 억	145942	N	N	N	N
14	20241230	120747	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1154	3	2	0.26	8715855	7596	46.84	1139	1169	1134	1496	806	1151	1147.43	0.58	0	2433	1186	1168	1150	1132	1114	1177	1141	125	345	500	730	1	1	25083517	289	-1.59	0.74	12	0.03	-725.00	1555.00	2700	20240228	-57.26	922	20241209	25.16	2700	-57.26	20240228	922	25.16	20241209	2700	-57.26	20240228	922	25.16	20241209	0.33	N	092600	500	125 억	145942	N	N	N	N
15	20241230	110749	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1148	-3	5	-0.26	8564829	7465	46.03	1139	1169	1134	1496	806	1151	1147.33	0.58	0	2475	1186	1168	1150	1132	1114	1177	1141	125	345	500	730	1	1	25083517	288	-1.58	0.74	12	0.03	-725.00	1555.00	2700	20240228	-57.48	922	20241209	24.51	2700	-57.48	20240228	922	24.51	20241209	2700	-57.48	20240228	922	24.51	20241209	0.33	N	092600	500	125 억	145942	N	N	N	N
16	20241230	100748	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1166	15	2	1.30	7649947	6673	41.15	1139	1169	1134	1496	806	1151	1146.40	0.58	0	1991	1186	1168	1150	1132	1114	1177	1141	125	345	500	730	1	1	25083517	292	-1.61	0.75	12	0.03	-725.00	1555.00	2700	20240228	-56.81	922	20241209	26.46	2700	-56.81	20240228	922	26.46	20241209	2700	-56.81	20240228	922	26.46	20241209	0.33	N	092600	500	125 억	145942	N	N	N	N
17	20241230	090750	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1145	-6	5	-0.52	223255	196	1.21	1139	1147	1134	1496	806	1151	1139.06	0.58	0	3	1186	1168	1150	1132	1114	1177	1141	125	345	500	730	1	1	25083517	287	-1.58	0.74	12	0.00	-725.00	1555.00	2700	20240228	-57.59	922	20241209	24.19	2700	-57.59	20240228	922	24.19	20241209	2700	-57.59	20240228	922	24.19	20241209	0.33	N	092600	500	125 억	145942	N	N	N	N
18	20241227	160746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1151	1	2	0.09	17218424	15005	56.99	1150	1168	1132	1495	805	1150	1147.51	0.60	0	-3588	1175	1162	1137	1124	1099	1169	1131	125	345	500	730	1	1	25083517	289	-1.59	0.74	12	0.06	-725.00	1555.00	2700	20240228	-57.37	922	20241209	24.84	2700	-57.37	20240228	922	24.84	20241209	2700	-57.37	20240228	922	24.84	20241209	0.33	N	092600	500	125 억	149530	N	N	N	N
19	20241227	150745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1148	-2	5	-0.17	14822743	12921	49.07	1150	1168	1132	1495	805	1150	1147.18	0.60	0	-2478	1175	1162	1137	1124	1099	1169	1131	125	345	500	730	1	1	25083517	288	-1.58	0.74	12	0.05	-725.00	1555.00	2700	20240228	-57.48	922	20241209	24.51	2700	-57.48	20240228	922	24.51	20241209	2700	-57.48	20240228	922	24.51	20241209	0.33	N	092600	500	125 억	149530	N	N	N	N
20	20241227	140747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1140	-10	5	-0.87	12718670	11073	42.05	1150	1168	1135	1495	805	1150	1148.62	0.60	0	-2444	1175	1162	1137	1124	1099	1169	1131	125	345	500	730	1	1	25083517	286	-1.57	0.73	12	0.04	-725.00	1555.00	2700	20240228	-57.78	922	20241209	23.64	2700	-57.78	20240228	922	23.64	20241209	2700	-57.78	20240228	922	23.64	20241209	0.33	N	092600	500	125 억	149530	N	N	N	N
21	20241227	130747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1137	-13	5	-1.13	10060889	8740	33.19	1150	1168	1135	1495	805	1150	1151.13	0.60	0	-2222	1175	1162	1137	1124	1099	1169	1131	125	345	500	730	1	1	25083517	285	-1.57	0.73	12	0.03	-725.00	1555.00	2700	20240228	-57.89	922	20241209	23.32	2700	-57.89	20240228	922	23.32	20241209	2700	-57.89	20240228	922	23.32	20241209	0.33	N	092600	500	125 억	149530	N	N	N	N
22	20241227	120747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1139	-11	5	-0.96	9703342	8426	32.00	1150	1168	1135	1495	805	1150	1151.60	0.60	0	-2180	1175	1162	1137	1124	1099	1169	1131	125	345	500	730	1	1	25083517	286	-1.57	0.73	12	0.03	-725.00	1555.00	2700	20240228	-57.81	922	20241209	23.54	2700	-57.81	20240228	922	23.54	20241209	2700	-57.81	20240228	922	23.54	20241209	0.33	N	092600	500	125 억	149530	N	N	N	N
23	20241227	110745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1146	-4	5	-0.35	9047664	7853	29.83	1150	1168	1135	1495	805	1150	1152.13	0.60	0	-2445	1175	1162	1137	1124	1099	1169	1131	125	345	500	730	1	1	25083517	287	-1.58	0.74	12	0.03	-725.00	1555.00	2700	20240228	-57.56	922	20241209	24.30	2700	-57.56	20240228	922	24.30	20241209	2700	-57.56	20240228	922	24.30	20241209	0.33	N	092600	500	125 억	149530	N	N	N	N
24	20241227	100744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1155	5	2	0.43	8977503	7792	29.59	1150	1168	1135	1495	805	1150	1152.14	0.60	0	-2385	1175	1162	1137	1124	1099	1169	1131	125	345	500	730	1	1	25083517	290	-1.59	0.74	12	0.03	-725.00	1555.00	2700	20240228	-57.22	922	20241209	25.27	2700	-57.22	20240228	922	25.27	20241209	2700	-57.22	20240228	922	25.27	20241209	0.33	N	092600	500	125 억	149530	N	N	N	N
25	20241227	090748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1168	18	2	1.57	472668	411	1.56	1150	1168	1150	1495	805	1150	1150.04	0.60	0	-9	1175	1162	1137	1124	1099	1169	1131	125	345	500	730	1	1	25083517	293	-1.61	0.75	12	0.00	-725.00	1555.00	2700	20240228	-56.74	922	20241209	26.68	2700	-56.74	20240228	922	26.68	20241209	2700	-56.74	20240228	922	26.68	20241209	0.33	N	092600	500	125 억	149530	N	N	N	N
26	20241226	160742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1150	19	2	1.68	30024613	26330	130.88	1131	1150	1112	1470	792	1131	1139.95	0.60	0	-2	1195	1162	1136	1103	1077	1179	1120	125	339	500	720	1	1	25083517	288	-1.59	0.74	12	0.10	-725.00	1555.00	2700	20240228	-57.41	922	20241209	24.73	2700	-57.41	20240228	922	24.73	20241209	2700	-57.41	20240228	922	24.73	20241209	0.33	N	092600	500	125 억	149532	N	N	N	N
27	20241226	150738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1150	19	2	1.68	23432955	20598	102.39	1131	1150	1112	1470	792	1131	1137.63	0.60	0	-131	1195	1162	1136	1103	1077	1179	1120	125	339	500	720	1	1	25083517	288	-1.59	0.74	12	0.08	-725.00	1555.00	2700	20240228	-57.41	922	20241209	24.73	2700	-57.41	20240228	922	24.73	20241209	2700	-57.41	20240228	922	24.73	20241209	0.33	N	092600	500	125 억	149532	N	N	N	N
28	20241226	140738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1141	10	2	0.88	16037894	14148	70.33	1131	1149	1112	1470	792	1131	1133.58	0.60	0	-43	1195	1162	1136	1103	1077	1179	1120	125	339	500	720	1	1	25083517	286	-1.57	0.73	12	0.06	-725.00	1555.00	2700	20240228	-57.74	922	20241209	23.75	2700	-57.74	20240228	922	23.75	20241209	2700	-57.74	20240228	922	23.75	20241209	0.33	N	092600	500	125 억	149532	N	N	N	N
29	20241226	130740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1141	10	2	0.88	11608664	10262	51.01	1131	1149	1112	1470	792	1131	1131.23	0.60	0	-11	1195	1162	1136	1103	1077	1179	1120	125	339	500	720	1	1	25083517	286	-1.57	0.73	12	0.04	-725.00	1555.00	2700	20240228	-57.74	922	20241209	23.75	2700	-57.74	20240228	922	23.75	20241209	2700	-57.74	20240228	922	23.75	20241209	0.33	N	092600	500	125 억	149532	N	N	N	N
30	20241226	120736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1138	7	2	0.62	8472854	7510	37.33	1131	1149	1112	1470	792	1131	1128.21	0.60	0	182	1195	1162	1136	1103	1077	1179	1120	125	339	500	720	1	1	25083517	285	-1.57	0.73	12	0.03	-725.00	1555.00	2700	20240228	-57.85	922	20241209	23.43	2700	-57.85	20240228	922	23.43	20241209	2700	-57.85	20240228	922	23.43	20241209	0.33	N	092600	500	125 억	149532	N	N	N	N
31	20241226	110737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1139	8	2	0.71	8406881	7452	37.04	1131	1149	1112	1470	792	1131	1128.14	0.60	0	207	1195	1162	1136	1103	1077	1179	1120	125	339	500	720	1	1	25083517	286	-1.57	0.73	12	0.03	-725.00	1555.00	2700	20240228	-57.81	922	20241209	23.54	2700	-57.81	20240228	922	23.54	20241209	2700	-57.81	20240228	922	23.54	20241209	0.33	N	092600	500	125 억	149532	N	N	N	N
32	20241226	100739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1148	17	2	1.50	7856049	6965	34.62	1131	1149	1112	1470	792	1131	1127.93	0.60	0	252	1195	1162	1136	1103	1077	1179	1120	125	339	500	720	1	1	25083517	288	-1.58	0.74	12	0.03	-725.00	1555.00	2700	20240228	-57.48	922	20241209	24.51	2700	-57.48	20240228	922	24.51	20241209	2700	-57.48	20240228	922	24.51	20241209	0.33	N	092600	500	125 억	149532	N	N	N	N
33	20241226	090740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1112	-19	5	-1.68	821566	733	3.64	1131	1131	1112	1470	792	1131	1120.83	0.60	0	-278	1195	1162	1136	1103	1077	1179	1120	125	339	500	720	1	1	25083517	279	-1.53	0.72	12	0.00	-725.00	1555.00	2700	20240228	-58.81	922	20241209	20.61	2700	-58.81	20240228	922	20.61	20241209	2700	-58.81	20240228	922	20.61	20241209	0.33	N	092600	500	125 억	149532	N	N	N	N
34	20241224	160739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1131	7	2	0.62	22861472	20117	113.07	1110	1169	1110	1461	787	1124	1136.71	0.60	0	-654	1145	1134	1122	1111	1099	1128	1105	125	337	500	710	1	1	25083517	284	-1.56	0.73	12	0.08	-725.00	1555.00	2700	20240228	-58.11	922	20241209	22.67	2700	-58.11	20240228	922	22.67	20241209	2700	-58.11	20240228	922	22.67	20241209	0.35	N	092600	500	125 억	150186	N	N	N	N
35	20241224	150739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1133	9	2	0.80	21022266	18491	103.93	1110	1169	1110	1461	787	1124	1136.89	0.60	0	-307	1145	1134	1122	1111	1099	1128	1105	125	337	500	710	1	1	25083517	284	-1.56	0.73	12	0.07	-725.00	1555.00	2700	20240228	-58.04	922	20241209	22.89	2700	-58.04	20240228	922	22.89	20241209	2700	-58.04	20240228	922	22.89	20241209	0.35	N	092600	500	125 억	150186	N	N	N	N
36	20241224	140737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1134	10	2	0.89	20232342	17789	99.99	1110	1169	1110	1461	787	1124	1137.35	0.60	0	-252	1145	1134	1122	1111	1099	1128	1105	125	337	500	710	1	1	25083517	284	-1.56	0.73	12	0.07	-725.00	1555.00	2700	20240228	-58.00	922	20241209	22.99	2700	-58.00	20240228	922	22.99	20241209	2700	-58.00	20240228	922	22.99	20241209	0.35	N	092600	500	125 억	150186	N	N	N	N
37	20241224	130739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1134	10	2	0.89	19715043	17330	97.41	1110	1169	1110	1461	787	1124	1137.63	0.60	0	-198	1145	1134	1122	1111	1099	1128	1105	125	337	500	710	1	1	25083517	284	-1.56	0.73	12	0.07	-725.00	1555.00	2700	20240228	-58.00	922	20241209	22.99	2700	-58.00	20240228	922	22.99	20241209	2700	-58.00	20240228	922	22.99	20241209	0.35	N	092600	500	125 억	150186	N	N	N	N
38	20241224	120737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1134	10	2	0.89	19624885	17250	96.96	1110	1169	1110	1461	787	1124	1137.67	0.60	0	-189	1145	1134	1122	1111	1099	1128	1105	125	337	500	710	1	1	25083517	284	-1.56	0.73	12	0.07	-725.00	1555.00	2700	20240228	-58.00	922	20241209	22.99	2700	-58.00	20240228	922	22.99	20241209	2700	-58.00	20240228	922	22.99	20241209	0.35	N	092600	500	125 억	150186	N	N	N	N
39	20241224	110740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1135	11	2	0.98	19318566	16978	95.43	1110	1169	1110	1461	787	1124	1137.86	0.60	0	-350	1145	1134	1122	1111	1099	1128	1105	125	337	500	710	1	1	25083517	285	-1.57	0.73	12	0.07	-725.00	1555.00	2700	20240228	-57.96	922	20241209	23.10	2700	-57.96	20240228	922	23.10	20241209	2700	-57.96	20240228	922	23.10	20241209	0.35	N	092600	500	125 억	150186	N	N	N	N
40	20241224	100738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1125	1	2	0.09	17074390	14991	84.26	1110	1169	1110	1461	787	1124	1138.98	0.60	0	-705	1145	1134	1122	1111	1099	1128	1105	125	337	500	710	1	1	25083517	282	-1.55	0.72	12	0.06	-725.00	1555.00	2700	20240228	-58.33	922	20241209	22.02	2700	-58.33	20240228	922	22.02	20241209	2700	-58.33	20240228	922	22.02	20241209	0.35	N	092600	500	125 억	150186	N	N	N	N
41	20241224	090741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1111	-13	5	-1.16	802450	711	4.00	1110	1129	1110	1461	787	1124	1128.62	0.60	0	-687	1145	1134	1122	1111	1099	1128	1105	125	337	500	710	1	1	25083517	279	-1.53	0.71	12	0.00	-725.00	1555.00	2700	20240228	-58.85	922	20241209	20.50	2700	-58.85	20240228	922	20.50	20241209	2700	-58.85	20240228	922	20.50	20241209	0.35	N	092600	500	125 억	150186	N	N	N	N
42	20241223	160733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1124	-9	5	-0.79	19961501	17791	66.81	1133	1133	1110	1472	794	1133	1122.00	0.60	0	937	1163	1147	1132	1116	1101	1140	1109	125	339	500	720	1	1	25083517	282	-1.55	0.72	12	0.07	-725.00	1555.00	2700	20240228	-58.37	922	20241209	21.91	2700	-58.37	20240228	922	21.91	20241209	2700	-58.37	20240228	922	21.91	20241209	0.35	N	092600	500	125 억	149960	N	N	N	N
43	20241223	150737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1123	-10	5	-0.88	16835154	15009	56.36	1133	1133	1110	1472	794	1133	1121.67	0.60	0	1179	1163	1147	1132	1116	1101	1140	1109	125	339	500	720	1	1	25083517	282	-1.55	0.72	12	0.06	-725.00	1555.00	2700	20240228	-58.41	922	20241209	21.80	2700	-58.41	20240228	922	21.80	20241209	2700	-58.41	20240228	922	21.80	20241209	0.35	N	092600	500	125 억	149960	N	N	N	N
44	20241223	140732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1122	-11	5	-0.97	13475991	12003	45.07	1133	1133	1112	1472	794	1133	1122.72	0.60	0	902	1163	1147	1132	1116	1101	1140	1109	125	339	500	720	1	1	25083517	281	-1.55	0.72	12	0.05	-725.00	1555.00	2700	20240228	-58.44	922	20241209	21.69	2700	-58.44	20240228	922	21.69	20241209	2700	-58.44	20240228	922	21.69	20241209	0.35	N	092600	500	125 억	149960	N	N	N	N
45	20241223	130732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1125	-8	5	-0.71	12027064	10714	40.23	1133	1133	1112	1472	794	1133	1122.56	0.60	0	199	1163	1147	1132	1116	1101	1140	1109	125	339	500	720	1	1	25083517	282	-1.55	0.72	12	0.04	-725.00	1555.00	2700	20240228	-58.33	922	20241209	22.02	2700	-58.33	20240228	922	22.02	20241209	2700	-58.33	20240228	922	22.02	20241209	0.35	N	092600	500	125 억	149960	N	N	N	N
46	20241223	120734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1125	-8	5	-0.71	11446441	10198	38.30	1133	1133	1112	1472	794	1133	1122.42	0.60	0	-214	1163	1147	1132	1116	1101	1140	1109	125	339	500	720	1	1	25083517	282	-1.55	0.72	12	0.04	-725.00	1555.00	2700	20240228	-58.33	922	20241209	22.02	2700	-58.33	20240228	922	22.02	20241209	2700	-58.33	20240228	922	22.02	20241209	0.35	N	092600	500	125 억	149960	N	N	N	N
47	20241223	110733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1115	-18	5	-1.59	6970465	6223	23.37	1133	1133	1112	1472	794	1133	1120.11	0.60	0	877	1163	1147	1132	1116	1101	1140	1109	125	339	500	720	1	1	25083517	280	-1.54	0.72	12	0.02	-725.00	1555.00	2700	20240228	-58.70	922	20241209	20.93	2700	-58.70	20240228	922	20.93	20241209	2700	-58.70	20240228	922	20.93	20241209	0.35	N	092600	500	125 억	149960	N	N	N	N
48	20241223	100728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1130	-3	5	-0.26	3338768	2972	11.16	1133	1133	1112	1472	794	1133	1123.41	0.60	0	663	1163	1147	1132	1116	1101	1140	1109	125	339	500	720	1	1	25083517	283	-1.56	0.73	12	0.01	-725.00	1555.00	2700	20240228	-58.15	922	20241209	22.56	2700	-58.15	20240228	922	22.56	20241209	2700	-58.15	20240228	922	22.56	20241209	0.35	N	092600	500	125 억	149960	N	N	N	N
49	20241223	090732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1133	0	3	0.00	765908	676	2.54	1133	1133	1133	1472	794	1133	1133.00	0.60	0	-101	1163	1147	1132	1116	1101	1140	1109	125	339	500	720	1	1	25083517	284	-1.56	0.73	12	0.00	-725.00	1555.00	2700	20240228	-58.04	922	20241209	22.89	2700	-58.04	20240228	922	22.89	20241209	2700	-58.04	20240228	922	22.89	20241209	0.35	N	092600	500	125 억	149960	N	N	N	N
50	20241220	160728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1133	-13	5	-1.13	30052931	26520	24.28	1146	1148	1117	1489	803	1146	1133.22	0.61	0	-2938	1216	1181	1128	1093	1040	1198	1110	125	343	500	730	1	1	25083517	284	-1.56	0.73	12	0.11	-725.00	1555.00	2700	20240228	-58.04	922	20241209	22.89	2700	-58.04	20240228	922	22.89	20241209	2700	-58.04	20240228	922	22.89	20241209	0.34	N	092600	500	125 억	152908	N	N	N	N
51	20241220	150731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1134	-12	5	-1.05	28869213	25470	23.32	1146	1148	1117	1489	803	1146	1133.46	0.61	0	-2867	1216	1181	1128	1093	1040	1198	1110	125	343	500	730	1	1	25083517	284	-1.56	0.73	12	0.10	-725.00	1555.00	2700	20240228	-58.00	922	20241209	22.99	2700	-58.00	20240228	922	22.99	20241209	2700	-58.00	20240228	922	22.99	20241209	0.34	N	092600	500	125 억	152908	N	N	N	N
52	20241220	140729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1131	-15	5	-1.31	26447247	23316	21.35	1146	1148	1118	1489	803	1146	1134.30	0.61	0	-2328	1216	1181	1128	1093	1040	1198	1110	125	343	500	730	1	1	25083517	284	-1.56	0.73	12	0.09	-725.00	1555.00	2700	20240228	-58.11	922	20241209	22.67	2700	-58.11	20240228	922	22.67	20241209	2700	-58.11	20240228	922	22.67	20241209	0.34	N	092600	500	125 억	152908	N	N	N	N
53	20241220	130728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1134	-12	5	-1.05	25302069	22292	20.41	1146	1148	1121	1489	803	1146	1135.03	0.61	0	-2309	1216	1181	1128	1093	1040	1198	1110	125	343	500	730	1	1	25083517	284	-1.56	0.73	12	0.09	-725.00	1555.00	2700	20240228	-58.00	922	20241209	22.99	2700	-58.00	20240228	922	22.99	20241209	2700	-58.00	20240228	922	22.99	20241209	0.34	N	092600	500	125 억	152908	N	N	N	N
54	20241220	120728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1135	-11	5	-0.96	23012912	20261	18.55	1146	1148	1121	1489	803	1146	1135.82	0.61	0	-2543	1216	1181	1128	1093	1040	1198	1110	125	343	500	730	1	1	25083517	285	-1.57	0.73	12	0.08	-725.00	1555.00	2700	20240228	-57.96	922	20241209	23.10	2700	-57.96	20240228	922	23.10	20241209	2700	-57.96	20240228	922	23.10	20241209	0.34	N	092600	500	125 억	152908	N	N	N	N
55	20241220	110728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1128	-18	5	-1.57	17934847	15762	14.43	1146	1148	1122	1489	803	1146	1137.85	0.61	0	-2497	1216	1181	1128	1093	1040	1198	1110	125	343	500	730	1	1	25083517	283	-1.56	0.73	12	0.06	-725.00	1555.00	2700	20240228	-58.22	922	20241209	22.34	2700	-58.22	20240228	922	22.34	20241209	2700	-58.22	20240228	922	22.34	20241209	0.34	N	092600	500	125 억	152908	N	N	N	N
56	20241220	100729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1145	-1	5	-0.09	11241057	9846	9.02	1146	1148	1122	1489	803	1146	1141.69	0.61	0	-909	1216	1181	1128	1093	1040	1198	1110	125	343	500	730	1	1	25083517	287	-1.58	0.74	12	0.04	-725.00	1555.00	2700	20240228	-57.59	922	20241209	24.19	2700	-57.59	20240228	922	24.19	20241209	2700	-57.59	20240228	922	24.19	20241209	0.34	N	092600	500	125 억	152908	N	N	N	N
57	20241220	090730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1148	2	2	0.17	1488658	1299	1.19	1146	1148	1146	1489	803	1146	1146.00	0.61	0	-1147	1216	1181	1128	1093	1040	1198	1110	125	343	500	730	1	1	25083517	288	-1.58	0.74	12	0.01	-725.00	1555.00	2700	20240228	-57.48	922	20241209	24.51	2700	-57.48	20240228	922	24.51	20241209	2700	-57.48	20240228	922	24.51	20241209	0.34	N	092600	500	125 억	152908	N	N	N	N
58	20241219	160727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1146	2	2	0.17	121433358	109210	217.29	1143	1163	1075	1487	801	1144	1111.92	0.61	0	-159	1206	1175	1140	1109	1074	1190	1124	125	343	500	730	1	1	25083517	287	-1.58	0.74	12	0.44	-725.00	1555.00	2700	20240228	-57.56	922	20241209	24.30	2700	-57.56	20240228	922	24.30	20241209	2700	-57.56	20240228	922	24.30	20241209	0.34	N	092600	500	125 억	153067	N	N	N	N
59	20241219	150725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1149	5	2	0.44	119830959	107814	214.51	1143	1163	1075	1487	801	1144	1111.46	0.61	0	240	1206	1175	1140	1109	1074	1190	1124	125	343	500	730	1	1	25083517	288	-1.58	0.74	12	0.43	-725.00	1555.00	2700	20240228	-57.44	922	20241209	24.62	2700	-57.44	20240228	922	24.62	20241209	2700	-57.44	20240228	922	24.62	20241209	0.34	N	092600	500	125 억	153067	N	N	N	N
60	20241219	140727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1146	2	2	0.17	118379456	106547	211.99	1143	1163	1075	1487	801	1144	1111.05	0.61	0	307	1206	1175	1140	1109	1074	1190	1124	125	343	500	730	1	1	25083517	287	-1.58	0.74	12	0.42	-725.00	1555.00	2700	20240228	-57.56	922	20241209	24.30	2700	-57.56	20240228	922	24.30	20241209	2700	-57.56	20240228	922	24.30	20241209	0.34	N	092600	500	125 억	153067	N	N	N	N
61	20241219	130725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1149	5	2	0.44	113223270	102039	203.02	1143	1163	1075	1487	801	1144	1109.61	0.61	0	-535	1206	1175	1140	1109	1074	1190	1124	125	343	500	730	1	1	25083517	288	-1.58	0.74	12	0.41	-725.00	1555.00	2700	20240228	-57.44	922	20241209	24.62	2700	-57.44	20240228	922	24.62	20241209	2700	-57.44	20240228	922	24.62	20241209	0.34	N	092600	500	125 억	153067	N	N	N	N
62	20241219	120728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1086	-58	5	-5.07	91454013	82607	164.36	1143	1163	1075	1487	801	1144	1107.10	0.61	0	220	1206	1175	1140	1109	1074	1190	1124	125	343	500	730	1	1	25083517	272	-1.50	0.70	12	0.33	-725.00	1555.00	2700	20240228	-59.78	922	20241209	17.79	2700	-59.78	20240228	922	17.79	20241209	2700	-59.78	20240228	922	17.79	20241209	0.34	N	092600	500	125 억	153067	N	N	N	N
63	20241219	110726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1127	-17	5	-1.49	21561621	18891	37.59	1143	1163	1100	1487	801	1144	1141.37	0.61	0	110	1206	1175	1140	1109	1074	1190	1124	125	343	500	730	1	1	25083517	283	-1.55	0.72	12	0.08	-725.00	1555.00	2700	20240228	-58.26	922	20241209	22.23	2700	-58.26	20240228	922	22.23	20241209	2700	-58.26	20240228	922	22.23	20241209	0.34	N	092600	500	125 억	153067	N	N	N	N
64	20241219	100717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1148	4	2	0.35	9488146	8269	16.45	1143	1163	1131	1487	801	1144	1147.44	0.61	0	-305	1206	1175	1140	1109	1074	1190	1124	125	343	500	730	1	1	25083517	288	-1.58	0.74	12	0.03	-725.00	1555.00	2700	20240228	-57.48	922	20241209	24.51	2700	-57.48	20240228	922	24.51	20241209	2700	-57.48	20240228	922	24.51	20241209	0.34	N	092600	500	125 억	153067	N	N	N	N
65	20241219	090727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1142	-2	5	-0.17	351325	309	0.61	1143	1143	1131	1487	801	1144	1136.97	0.61	0	-276	1206	1175	1140	1109	1074	1190	1124	125	343	500	730	1	1	25083517	286	-1.58	0.73	12	0.00	-725.00	1555.00	2700	20240228	-57.70	922	20241209	23.86	2700	-57.70	20240228	922	23.86	20241209	2700	-57.70	20240228	922	23.86	20241209	0.34	N	092600	500	125 억	153067	N	N	N	N
66	20241218	160722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1144	25	2	2.23	56791555	49745	159.11	1119	1171	1105	1454	784	1119	1141.65	0.62	0	-1839	1144	1131	1106	1093	1068	1138	1100	125	335	500	710	1	1	25083517	287	-1.58	0.74	12	0.20	-725.00	1555.00	2700	20240228	-57.63	922	20241209	24.08	2700	-57.63	20240228	922	24.08	20241209	2700	-57.63	20240228	922	24.08	20241209	0.34	N	092600	500	125 억	154906	N	N	N	N
67	20241218	150727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1148	29	2	2.59	47873160	41983	134.29	1119	1171	1105	1454	784	1119	1140.30	0.62	0	-2137	1144	1131	1106	1093	1068	1138	1100	125	335	500	710	1	1	25083517	288	-1.58	0.74	12	0.17	-725.00	1555.00	2700	20240228	-57.48	922	20241209	24.51	2700	-57.48	20240228	922	24.51	20241209	2700	-57.48	20240228	922	24.51	20241209	0.34	N	092600	500	125 억	154906	N	N	N	N
68	20241218	140724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1148	29	2	2.59	44759273	39271	125.61	1119	1171	1105	1454	784	1119	1139.75	0.62	0	-2436	1144	1131	1106	1093	1068	1138	1100	125	335	500	710	1	1	25083517	288	-1.58	0.74	12	0.16	-725.00	1555.00	2700	20240228	-57.48	922	20241209	24.51	2700	-57.48	20240228	922	24.51	20241209	2700	-57.48	20240228	922	24.51	20241209	0.34	N	092600	500	125 억	154906	N	N	N	N
69	20241218	130726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1148	29	2	2.59	39653976	34818	111.37	1119	1171	1105	1454	784	1119	1138.89	0.62	0	-2912	1144	1131	1106	1093	1068	1138	1100	125	335	500	710	1	1	25083517	288	-1.58	0.74	12	0.14	-725.00	1555.00	2700	20240228	-57.48	922	20241209	24.51	2700	-57.48	20240228	922	24.51	20241209	2700	-57.48	20240228	922	24.51	20241209	0.34	N	092600	500	125 억	154906	N	N	N	N
70	20241218	120717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1146	27	2	2.41	30860783	27152	86.85	1119	1171	1105	1454	784	1119	1136.59	0.62	0	-3066	1144	1131	1106	1093	1068	1138	1100	125	335	500	710	1	1	25083517	287	-1.58	0.74	12	0.11	-725.00	1555.00	2700	20240228	-57.56	922	20241209	24.30	2700	-57.56	20240228	922	24.30	20241209	2700	-57.56	20240228	922	24.30	20241209	0.34	N	092600	500	125 억	154906	N	N	N	N
71	20241218	110725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1151	32	2	2.86	25517240	22499	71.96	1119	1171	1105	1454	784	1119	1134.15	0.62	0	-3450	1144	1131	1106	1093	1068	1138	1100	125	335	500	710	1	1	25083517	289	-1.59	0.74	12	0.09	-725.00	1555.00	2700	20240228	-57.37	922	20241209	24.84	2700	-57.37	20240228	922	24.84	20241209	2700	-57.37	20240228	922	24.84	20241209	0.34	N	092600	500	125 억	154906	N	N	N	N
72	20241218	100726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1128	9	2	0.80	7381492	6621	21.18	1119	1128	1105	1454	784	1119	1114.86	0.62	0	-967	1144	1131	1106	1093	1068	1138	1100	125	335	500	710	1	1	25083517	283	-1.56	0.73	12	0.03	-725.00	1555.00	2700	20240228	-58.22	922	20241209	22.34	2700	-58.22	20240228	922	22.34	20241209	2700	-58.22	20240228	922	22.34	20241209	0.34	N	092600	500	125 억	154906	N	N	N	N
73	20241218	090727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1118	-1	5	-0.09	976835	873	2.79	1119	1119	1118	1454	784	1119	1118.94	0.62	0	0	1144	1131	1106	1093	1068	1138	1100	125	335	500	710	1	1	25083517	280	-1.54	0.72	12	0.00	-725.00	1555.00	2700	20240228	-58.59	922	20241209	21.26	2700	-58.59	20240228	922	21.26	20241209	2700	-58.59	20240228	922	21.26	20241209	0.34	N	092600	500	125 억	154906	N	N	N	N
74	20241217	160721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1119	32	2	2.94	34313723	31260	87.77	1100	1119	1081	1413	761	1087	1097.69	0.60	0	3601	1117	1102	1085	1070	1053	1109	1077	125	326	500	690	1	1	25083517	281	-1.54	0.72	12	0.12	-725.00	1555.00	2700	20240228	-58.56	922	20241209	21.37	2700	-58.56	20240228	922	21.37	20241209	2700	-58.56	20240228	922	21.37	20241209	0.32	N	092600	500	125 억	151305	N	N	N	N
75	20241217	150724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1110	23	2	2.12	32098035	29276	82.20	1100	1110	1081	1413	761	1087	1096.39	0.60	0	3579	1117	1102	1085	1070	1053	1109	1077	125	326	500	690	1	1	25083517	278	-1.53	0.71	12	0.12	-725.00	1555.00	2700	20240228	-58.89	922	20241209	20.39	2700	-58.89	20240228	922	20.39	20241209	2700	-58.89	20240228	922	20.39	20241209	0.32	N	092600	500	125 억	151305	N	N	N	N
76	20241217	140720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1107	20	2	1.84	27177103	24825	69.70	1100	1108	1081	1413	761	1087	1094.75	0.60	0	3161	1117	1102	1085	1070	1053	1109	1077	125	326	500	690	1	1	25083517	278	-1.53	0.71	12	0.10	-725.00	1555.00	2700	20240228	-59.00	922	20241209	20.07	2700	-59.00	20240228	922	20.07	20241209	2700	-59.00	20240228	922	20.07	20241209	0.32	N	092600	500	125 억	151305	N	N	N	N
77	20241217	130712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1102	15	2	1.38	22187372	20301	57.00	1100	1105	1081	1413	761	1087	1092.92	0.60	0	2354	1117	1102	1085	1070	1053	1109	1077	125	326	500	690	1	1	25083517	276	-1.52	0.71	12	0.08	-725.00	1555.00	2700	20240228	-59.19	922	20241209	19.52	2700	-59.19	20240228	922	19.52	20241209	2700	-59.19	20240228	922	19.52	20241209	0.32	N	092600	500	125 억	151305	N	N	N	N
78	20241217	120707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1095	8	2	0.74	18545525	16986	47.69	1100	1100	1081	1413	761	1087	1091.81	0.60	0	1603	1117	1102	1085	1070	1053	1109	1077	125	326	500	690	1	1	25083517	275	-1.51	0.70	12	0.07	-725.00	1555.00	2700	20240228	-59.44	922	20241209	18.76	2700	-59.44	20240228	922	18.76	20241209	2700	-59.44	20240228	922	18.76	20241209	0.32	N	092600	500	125 억	151305	N	N	N	N
79	20241217	110710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1090	3	2	0.28	12073758	11074	31.09	1100	1100	1081	1413	761	1087	1090.28	0.60	0	1257	1117	1102	1085	1070	1053	1109	1077	125	326	500	690	1	1	25083517	273	-1.50	0.70	12	0.04	-725.00	1555.00	2700	20240228	-59.63	922	20241209	18.22	2700	-59.63	20240228	922	18.22	20241209	2700	-59.63	20240228	922	18.22	20241209	0.32	N	092600	500	125 억	151305	N	N	N	N
80	20241217	100715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1087	0	3	0.00	4219664	3877	10.89	1100	1100	1081	1413	761	1087	1088.38	0.60	0	765	1117	1102	1085	1070	1053	1109	1077	125	326	500	690	1	1	25083517	273	-1.50	0.70	12	0.02	-725.00	1555.00	2700	20240228	-59.74	922	20241209	17.90	2700	-59.74	20240228	922	17.90	20241209	2700	-59.74	20240228	922	17.90	20241209	0.32	N	092600	500	125 억	151305	N	N	N	N
81	20241217	090722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1082	-5	5	-0.46	1879024	1716	4.82	1100	1100	1082	1413	761	1087	1095.00	0.60	0	680	1117	1102	1085	1070	1053	1109	1077	125	326	500	690	1	1	25083517	271	-1.49	0.70	12	0.01	-725.00	1555.00	2700	20240228	-59.93	922	20241209	17.35	2700	-59.93	20240228	922	17.35	20241209	2700	-59.93	20240228	922	17.35	20241209	0.32	N	092600	500	125 억	151305	N	N	N	N
82	20241216	160714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1087	9	2	0.83	38633627	35601	135.05	1078	1100	1068	1401	755	1078	1085.18	0.60	0	-359	1098	1088	1074	1064	1050	1093	1069	125	323	500	680	1	1	25083517	273	-1.50	0.70	12	0.14	-725.00	1555.00	2700	20240228	-59.74	922	20241209	17.90	2700	-59.74	20240228	922	17.90	20241209	2700	-59.74	20240228	922	17.90	20241209	0.32	N	092600	500	125 억	151664	N	N	N	N
83	20241216	150723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1099	21	2	1.95	33547519	30966	117.47	1078	1100	1068	1401	755	1078	1083.37	0.60	0	-779	1098	1088	1074	1064	1050	1093	1069	125	323	500	680	1	1	25083517	276	-1.52	0.71	12	0.12	-725.00	1555.00	2700	20240228	-59.30	922	20241209	19.20	2700	-59.30	20240228	922	19.20	20241209	2700	-59.30	20240228	922	19.20	20241209	0.32	N	092600	500	125 억	151664	N	N	N	N
84	20241216	140722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1080	2	2	0.19	21535250	19923	75.58	1078	1100	1068	1401	755	1078	1080.92	0.60	0	-1242	1098	1088	1074	1064	1050	1093	1069	125	323	500	680	1	1	25083517	271	-1.49	0.69	12	0.08	-725.00	1555.00	2700	20240228	-60.00	922	20241209	17.14	2700	-60.00	20240228	922	17.14	20241209	2700	-60.00	20240228	922	17.14	20241209	0.32	N	092600	500	125 억	151664	N	N	N	N
85	20241216	130723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1082	4	2	0.37	11441582	10559	40.06	1078	1100	1072	1401	755	1078	1083.59	0.60	0	-975	1098	1088	1074	1064	1050	1093	1069	125	323	500	680	1	1	25083517	271	-1.49	0.70	12	0.04	-725.00	1555.00	2700	20240228	-59.93	922	20241209	17.35	2700	-59.93	20240228	922	17.35	20241209	2700	-59.93	20240228	922	17.35	20241209	0.32	N	092600	500	125 억	151664	N	N	N	N
86	20241216	120723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1083	5	2	0.46	9182506	8475	32.15	1078	1100	1072	1401	755	1078	1083.48	0.60	0	-1018	1098	1088	1074	1064	1050	1093	1069	125	323	500	680	1	1	25083517	272	-1.49	0.70	12	0.03	-725.00	1555.00	2700	20240228	-59.89	922	20241209	17.46	2700	-59.89	20240228	922	17.46	20241209	2700	-59.89	20240228	922	17.46	20241209	0.32	N	092600	500	125 억	151664	N	N	N	N
87	20241216	110721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1084	6	2	0.56	8073598	7451	28.27	1078	1100	1072	1401	755	1078	1083.56	0.60	0	-988	1098	1088	1074	1064	1050	1093	1069	125	323	500	680	1	1	25083517	272	-1.50	0.70	12	0.03	-725.00	1555.00	2700	20240228	-59.85	922	20241209	17.57	2700	-59.85	20240228	922	17.57	20241209	2700	-59.85	20240228	922	17.57	20241209	0.32	N	092600	500	125 억	151664	N	N	N	N
88	20241216	100723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1084	6	2	0.56	2742911	2534	9.61	1078	1100	1072	1401	755	1078	1082.44	0.60	0	-589	1098	1088	1074	1064	1050	1093	1069	125	323	500	680	1	1	25083517	272	-1.50	0.70	12	0.01	-725.00	1555.00	2700	20240228	-59.85	922	20241209	17.57	2700	-59.85	20240228	922	17.57	20241209	2700	-59.85	20240228	922	17.57	20241209	0.32	N	092600	500	125 억	151664	N	N	N	N
89	20241216	090723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1074	-4	5	-0.37	307123	285	1.08	1078	1078	1072	1401	755	1078	1077.62	0.60	0	13	1098	1088	1074	1064	1050	1093	1069	125	323	500	680	1	1	25083517	269	-1.48	0.69	12	0.00	-725.00	1555.00	2700	20240228	-60.22	922	20241209	16.49	2700	-60.22	20240228	922	16.49	20241209	2700	-60.22	20240228	922	16.49	20241209	0.32	N	092600	500	125 억	151664	N	N	N	N
90	20241213	160715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1078	11	2	1.03	28164261	26356	45.92	1060	1084	1060	1387	747	1067	1068.61	0.60	0	860	1109	1087	1058	1036	1007	1073	1022	125	320	500	680	1	1	25083517	270	-1.49	0.69	12	0.11	-725.00	1555.00	2700	20240228	-60.07	922	20241209	16.92	2700	-60.07	20240228	922	16.92	20241209	2700	-60.07	20240228	922	16.92	20241209	0.26	N	092600	500	125 억	150804	N	N	N	N
91	20241213	150720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1073	6	2	0.56	27555320	25791	44.93	1060	1084	1060	1387	747	1067	1068.41	0.60	0	1047	1109	1087	1058	1036	1007	1073	1022	125	320	500	680	1	1	25083517	269	-1.48	0.69	12	0.10	-725.00	1555.00	2700	20240228	-60.26	922	20241209	16.38	2700	-60.26	20240228	922	16.38	20241209	2700	-60.26	20240228	922	16.38	20241209	0.26	N	092600	500	125 억	150804	N	N	N	N
92	20241213	140721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1070	3	2	0.28	20470386	19170	33.40	1060	1084	1060	1387	747	1067	1067.83	0.60	0	406	1109	1087	1058	1036	1007	1073	1022	125	320	500	680	1	1	25083517	268	-1.48	0.69	12	0.08	-725.00	1555.00	2700	20240228	-60.37	922	20241209	16.05	2700	-60.37	20240228	922	16.05	20241209	2700	-60.37	20240228	922	16.05	20241209	0.26	N	092600	500	125 억	150804	N	N	N	N
93	20241213	130721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1069	2	2	0.19	18534708	17360	30.24	1060	1084	1060	1387	747	1067	1067.67	0.60	0	175	1109	1087	1058	1036	1007	1073	1022	125	320	500	680	1	1	25083517	268	-1.47	0.69	12	0.07	-725.00	1555.00	2700	20240228	-60.41	922	20241209	15.94	2700	-60.41	20240228	922	15.94	20241209	2700	-60.41	20240228	922	15.94	20241209	0.26	N	092600	500	125 억	150804	N	N	N	N
94	20241213	120722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1070	3	2	0.28	18415089	17248	30.05	1060	1084	1060	1387	747	1067	1067.67	0.60	0	144	1109	1087	1058	1036	1007	1073	1022	125	320	500	680	1	1	25083517	268	-1.48	0.69	12	0.07	-725.00	1555.00	2700	20240228	-60.37	922	20241209	16.05	2700	-60.37	20240228	922	16.05	20241209	2700	-60.37	20240228	922	16.05	20241209	0.26	N	092600	500	125 억	150804	N	N	N	N
95	20241213	110719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1065	-2	5	-0.19	8570142	8007	13.95	1060	1084	1060	1387	747	1067	1070.33	0.60	0	-462	1109	1087	1058	1036	1007	1073	1022	125	320	500	680	1	1	25083517	267	-1.47	0.68	12	0.03	-725.00	1555.00	2700	20240228	-60.56	922	20241209	15.51	2700	-60.56	20240228	922	15.51	20241209	2700	-60.56	20240228	922	15.51	20241209	0.26	N	092600	500	125 억	150804	N	N	N	N
96	20241213	100715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1071	4	2	0.37	7313247	6827	11.89	1060	1084	1060	1387	747	1067	1071.22	0.60	0	-111	1109	1087	1058	1036	1007	1073	1022	125	320	500	680	1	1	25083517	269	-1.48	0.69	12	0.03	-725.00	1555.00	2700	20240228	-60.33	922	20241209	16.16	2700	-60.33	20240228	922	16.16	20241209	2700	-60.33	20240228	922	16.16	20241209	0.26	N	092600	500	125 억	150804	N	N	N	N
97	20241213	090721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1081	14	2	1.31	405010	379	0.66	1060	1084	1060	1387	747	1067	1068.63	0.60	0	-187	1109	1087	1058	1036	1007	1073	1022	125	320	500	680	1	1	25083517	271	-1.49	0.70	12	0.00	-725.00	1555.00	2700	20240228	-59.96	922	20241209	17.25	2700	-59.96	20240228	922	17.25	20241209	2700	-59.96	20240228	922	17.25	20241209	0.26	N	092600	500	125 억	150804	N	N	N	N
98	20241212	160723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1067	20	2	1.91	60472934	57397	97.97	1080	1080	1029	1361	733	1047	1053.59	0.60	0	1281	1091	1068	1044	1021	997	1080	1033	125	314	500	670	1	1	25083517	268	-1.47	0.69	12	0.23	-725.00	1555.00	2700	20240228	-60.48	922	20241209	15.73	2700	-60.48	20240228	922	15.73	20241209	2700	-60.48	20240228	922	15.73	20241209	0.26	N	092600	500	125 억	149523	N	N	N	N
99	20241212	150716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1067	20	2	1.91	57039454	54162	92.45	1080	1080	1029	1361	733	1047	1053.13	0.60	0	423	1091	1068	1044	1021	997	1080	1033	125	314	500	670	1	1	25083517	268	-1.47	0.69	12	0.22	-725.00	1555.00	2700	20240228	-60.48	922	20241209	15.73	2700	-60.48	20240228	922	15.73	20241209	2700	-60.48	20240228	922	15.73	20241209	0.26	N	092600	500	125 억	149523	N	N	N	N
100	20241212	140715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1063	16	2	1.53	49510125	47093	80.38	1080	1080	1029	1361	733	1047	1051.33	0.60	0	770	1091	1068	1044	1021	997	1080	1033	125	314	500	670	1	1	25083517	267	-1.47	0.68	12	0.19	-725.00	1555.00	2700	20240228	-60.63	922	20241209	15.29	2700	-60.63	20240228	922	15.29	20241209	2700	-60.63	20240228	922	15.29	20241209	0.26	N	092600	500	125 억	149523	N	N	N	N
101	20241212	130712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1059	12	2	1.15	40465462	38536	65.78	1080	1080	1029	1361	733	1047	1050.07	0.60	0	-1039	1091	1068	1044	1021	997	1080	1033	125	314	500	670	1	1	25083517	266	-1.46	0.68	12	0.15	-725.00	1555.00	2700	20240228	-60.78	922	20241209	14.86	2700	-60.78	20240228	922	14.86	20241209	2700	-60.78	20240228	922	14.86	20241209	0.26	N	092600	500	125 억	149523	N	N	N	N
102	20241212	120701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1066	19	2	1.81	38257699	36449	62.21	1080	1080	1029	1361	733	1047	1049.62	0.60	0	-1038	1091	1068	1044	1021	997	1080	1033	125	314	500	670	1	1	25083517	267	-1.47	0.69	12	0.15	-725.00	1555.00	2700	20240228	-60.52	922	20241209	15.62	2700	-60.52	20240228	922	15.62	20241209	2700	-60.52	20240228	922	15.62	20241209	0.26	N	092600	500	125 억	149523	N	N	N	N
103	20241212	110712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1058	11	2	1.05	26677018	25560	43.63	1080	1080	1029	1361	733	1047	1043.70	0.60	0	-998	1091	1068	1044	1021	997	1080	1033	125	314	500	670	1	1	25083517	265	-1.46	0.68	12	0.10	-725.00	1555.00	2700	20240228	-60.81	922	20241209	14.75	2700	-60.81	20240228	922	14.75	20241209	2700	-60.81	20240228	922	14.75	20241209	0.26	N	092600	500	125 억	149523	N	N	N	N
104	20241212	100710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1030	-17	5	-1.62	18174390	17464	29.81	1080	1080	1029	1361	733	1047	1040.68	0.60	0	565	1091	1068	1044	1021	997	1080	1033	125	314	500	670	1	1	25083517	258	-1.42	0.66	12	0.07	-725.00	1555.00	2700	20240228	-61.85	922	20241209	11.71	2700	-61.85	20240228	922	11.71	20241209	2700	-61.85	20240228	922	11.71	20241209	0.26	N	092600	500	125 억	149523	N	N	N	N
105	20241212	090716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1050	3	2	0.29	890255	825	1.41	1080	1080	1048	1361	733	1047	1079.10	0.60	0	-123	1091	1068	1044	1021	997	1080	1033	125	314	500	670	1	1	25083517	263	-1.45	0.68	12	0.00	-725.00	1555.00	2700	20240228	-61.11	922	20241209	13.88	2700	-61.11	20240228	922	13.88	20241209	2700	-61.11	20240228	922	13.88	20241209	0.26	N	092600	500	125 억	149523	N	N	N	N
106	20241211	160709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1047	27	2	2.65	60972880	58579	68.49	1030	1067	1020	1326	714	1020	1040.87	0.57	0	6402	1080	1050	990	960	900	1065	975	125	306	500	650	1	1	25083517	263	-1.44	0.67	12	0.23	-725.00	1555.00	2700	20240228	-61.22	922	20241209	13.56	2700	-61.22	20240228	922	13.56	20241209	2700	-61.22	20240228	922	13.56	20241209	0.28	N	092600	500	125 억	143032	N	N	N	N
107	20241211	150607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1044	24	2	2.35	58603702	56310	65.84	1030	1067	1020	1326	714	1020	1040.73	0.57	0	6374	1080	1050	990	960	900	1065	975	125	306	500	650	1	1	25083517	262	-1.44	0.67	12	0.22	-725.00	1555.00	2700	20240228	-61.33	922	20241209	13.23	2700	-61.33	20240228	922	13.23	20241209	2700	-61.33	20240228	922	13.23	20241209	0.28	N	092600	500	125 억	143032	N	N	N	N
108	20241211	140715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1021	1	2	0.10	52671193	50548	59.10	1030	1067	1020	1326	714	1020	1042.00	0.57	0	9196	1080	1050	990	960	900	1065	975	125	306	500	650	1	1	25083517	256	-1.41	0.66	12	0.20	-725.00	1555.00	2700	20240228	-62.19	922	20241209	10.74	2700	-62.19	20240228	922	10.74	20241209	2700	-62.19	20240228	922	10.74	20241209	0.28	N	092600	500	125 억	143032	N	N	N	N
109	20241211	130717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1036	16	2	1.57	44822582	42892	50.15	1030	1067	1029	1326	714	1020	1045.01	0.57	0	6951	1080	1050	990	960	900	1065	975	125	306	500	650	1	1	25083517	260	-1.43	0.67	12	0.17	-725.00	1555.00	2700	20240228	-61.63	922	20241209	12.36	2700	-61.63	20240228	922	12.36	20241209	2700	-61.63	20240228	922	12.36	20241209	0.28	N	092600	500	125 억	143032	N	N	N	N
110	20241211	120718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1036	16	2	1.57	43937265	42035	49.15	1030	1067	1029	1326	714	1020	1045.25	0.57	0	6954	1080	1050	990	960	900	1065	975	125	306	500	650	1	1	25083517	260	-1.43	0.67	12	0.17	-725.00	1555.00	2700	20240228	-61.63	922	20241209	12.36	2700	-61.63	20240228	922	12.36	20241209	2700	-61.63	20240228	922	12.36	20241209	0.28	N	092600	500	125 억	143032	N	N	N	N
111	20241211	110714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1040	20	2	1.96	41303686	39498	46.18	1030	1067	1029	1326	714	1020	1045.72	0.57	0	6973	1080	1050	990	960	900	1065	975	125	306	500	650	1	1	25083517	261	-1.43	0.67	12	0.16	-725.00	1555.00	2700	20240228	-61.48	922	20241209	12.80	2700	-61.48	20240228	922	12.80	20241209	2700	-61.48	20240228	922	12.80	20241209	0.28	N	092600	500	125 억	143032	N	N	N	N
112	20241211	100717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1040	20	2	1.96	10854146	10415	12.18	1030	1048	1029	1326	714	1020	1042.16	0.57	0	3564	1080	1050	990	960	900	1065	975	125	306	500	650	1	1	25083517	261	-1.43	0.67	12	0.04	-725.00	1555.00	2700	20240228	-61.48	922	20241209	12.80	2700	-61.48	20240228	922	12.80	20241209	2700	-61.48	20240228	922	12.80	20241209	0.28	N	092600	500	125 억	143032	N	N	N	N
113	20241211	090720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1030	10	2	0.98	431569	419	0.49	1030	1030	1029	1326	714	1020	1030.00	0.57	0	417	1080	1050	990	960	900	1065	975	125	306	500	650	1	1	25083517	258	-1.42	0.66	12	0.00	-725.00	1555.00	2700	20240228	-61.85	922	20241209	11.71	2700	-61.85	20240228	922	11.71	20241209	2700	-61.85	20240228	922	11.71	20241209	0.28	N	092600	500	125 억	143032	N	N	N	N
114	20241210	160710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1020	66	2	6.92	83727061	85529	117.53	949	1020	930	1240	668	954	978.93	0.54	0	7404	1028	990	956	918	884	974	902	125	286	500	610	1	1	25083517	256	-1.41	0.66	12	0.34	-725.00	1555.00	2700	20240228	-62.22	922	20241209	10.63	2700	-62.22	20240228	922	10.63	20241209	2700	-62.22	20240228	922	10.63	20241209	0.29	N	092600	500	125 억	135450	N	N	N	N
115	20241210	150711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1014	60	2	6.29	78824793	80720	110.92	949	1020	930	1240	668	954	976.52	0.54	0	7433	1028	990	956	918	884	974	902	125	286	500	610	1	1	25083517	254	-1.40	0.65	12	0.32	-725.00	1555.00	2700	20240228	-62.44	922	20241209	9.98	2700	-62.44	20240228	922	9.98	20241209	2700	-62.44	20240228	922	9.98	20241209	0.29	N	092600	500	125 억	135450	N	N	N	N
116	20241210	140712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1020	66	2	6.92	77037418	78952	108.49	949	1020	930	1240	668	954	975.75	0.54	0	7400	1028	990	956	918	884	974	902	125	286	500	610	1	1	25083517	256	-1.41	0.66	12	0.31	-725.00	1555.00	2700	20240228	-62.22	922	20241209	10.63	2700	-62.22	20240228	922	10.63	20241209	2700	-62.22	20240228	922	10.63	20241209	0.29	N	092600	500	125 억	135450	N	N	N	N
117	20241210	130711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	994	40	2	4.19	59298816	61189	84.08	949	996	930	1240	668	954	969.11	0.54	0	5388	1028	990	956	918	884	974	902	125	286	500	610	1	1	25083517	249	-1.37	0.64	12	0.24	-725.00	1555.00	2700	20240228	-63.19	922	20241209	7.81	2700	-63.19	20240228	922	7.81	20241209	2700	-63.19	20240228	922	7.81	20241209	0.29	N	092600	500	125 억	135450	N	N	N	N
118	20241210	120711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	968	14	2	1.47	47744294	49368	67.84	949	996	930	1240	668	954	967.11	0.54	0	10133	1028	990	956	918	884	974	902	125	286	500	610	1	1	25083517	243	-1.34	0.62	12	0.20	-725.00	1555.00	2700	20240228	-64.15	922	20241209	4.99	2700	-64.15	20240228	922	4.99	20241209	2700	-64.15	20240228	922	4.99	20241209	0.29	N	092600	500	125 억	135450	N	N	N	N
119	20241210	110710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	970	16	2	1.68	39121608	40485	55.63	949	996	930	1240	668	954	966.32	0.54	0	6895	1028	990	956	918	884	974	902	125	286	500	610	1	1	25083517	243	-1.34	0.62	12	0.16	-725.00	1555.00	2700	20240228	-64.07	922	20241209	5.21	2700	-64.07	20240228	922	5.21	20241209	2700	-64.07	20240228	922	5.21	20241209	0.29	N	092600	500	125 억	135450	N	N	N	N
120	20241210	100711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	980	26	2	2.73	32808405	33965	46.67	949	996	930	1240	668	954	965.95	0.54	0	6424	1028	990	956	918	884	974	902	125	286	500	610	1	1	25083517	246	-1.35	0.63	12	0.14	-725.00	1555.00	2700	20240228	-63.70	922	20241209	6.29	2700	-63.70	20240228	922	6.29	20241209	2700	-63.70	20240228	922	6.29	20241209	0.29	N	092600	500	125 억	135450	N	N	N	N
121	20241210	090715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	956	2	2	0.21	3173323	3338	4.59	949	959	949	1240	668	954	950.67	0.54	0	-895	1028	990	956	918	884	974	902	125	286	500	610	1	1	25083517	240	-1.32	0.61	12	0.01	-725.00	1555.00	2700	20240228	-64.59	922	20241209	3.69	2700	-64.59	20240228	922	3.69	20241209	2700	-64.59	20240228	922	3.69	20241209	0.29	N	092600	500	125 억	135450	N	N	N	N
122	20241209	160708	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	954	-40	5	-4.02	70216937	72773	101.86	994	994	922	1292	696	994	964.80	0.54	0	-1969	1050	1022	1005	977	960	1013	968	125	298	500	630	1	1	25083517	239	-1.32	0.61	12	0.29	-725.00	1555.00	2700	20240228	-64.67	922	20241209	3.47	2700	-64.67	20240228	922	3.47	20241209	2700	-64.67	20240228	922	3.47	20241209	0.30	N	092600	500	125 억	136503	N	N	N	N
123	20241209	150709	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	967	-27	5	-2.72	64982943	67289	94.18	994	994	922	1292	696	994	965.64	0.54	0	-1632	1050	1022	1005	977	960	1013	968	125	298	500	630	1	1	25083517	243	-1.33	0.62	12	0.27	-725.00	1555.00	2700	20240228	-64.19	922	20241209	4.88	2700	-64.19	20240228	922	4.88	20241209	2700	-64.19	20240228	922	4.88	20241209	0.30	N	092600	500	125 억	136503	N	N	N	N
124	20241209	140710	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	984	-10	5	-1.01	52334004	54099	75.72	994	994	922	1292	696	994	967.28	0.54	0	-2942	1050	1022	1005	977	960	1013	968	125	298	500	630	1	1	25083517	247	-1.36	0.63	12	0.22	-725.00	1555.00	2700	20240228	-63.56	922	20241209	6.72	2700	-63.56	20240228	922	6.72	20241209	2700	-63.56	20240228	922	6.72	20241209	0.30	N	092600	500	125 억	136503	N	N	N	N
125	20241209	130712	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	970	-24	5	-2.41	39224251	40516	56.71	994	994	922	1292	696	994	967.99	0.54	0	-3157	1050	1022	1005	977	960	1013	968	125	298	500	630	1	1	25083517	243	-1.34	0.62	12	0.16	-725.00	1555.00	2700	20240228	-64.07	922	20241209	5.21	2700	-64.07	20240228	922	5.21	20241209	2700	-64.07	20240228	922	5.21	20241209	0.30	N	092600	500	125 억	136503	N	N	N	N
126	20241209	120708	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	987	-7	5	-0.70	36901682	38140	53.38	994	994	922	1292	696	994	967.39	0.54	0	-3072	1050	1022	1005	977	960	1013	968	125	298	500	630	1	1	25083517	248	-1.36	0.63	12	0.15	-725.00	1555.00	2700	20240228	-63.44	922	20241209	7.05	2700	-63.44	20240228	922	7.05	20241209	2700	-63.44	20240228	922	7.05	20241209	0.30	N	092600	500	125 억	136503	N	N	N	N
127	20241209	110710	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	978	-16	5	-1.61	32635659	33793	47.30	994	994	922	1292	696	994	965.58	0.54	0	-2793	1050	1022	1005	977	960	1013	968	125	298	500	630	1	1	25083517	245	-1.35	0.63	12	0.13	-725.00	1555.00	2700	20240228	-63.78	922	20241209	6.07	2700	-63.78	20240228	922	6.07	20241209	2700	-63.78	20240228	922	6.07	20241209	0.30	N	092600	500	125 억	136503	N	N	N	N
128	20241209	100708	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	970	-24	5	-2.41	28321882	29368	41.11	994	994	922	1292	696	994	964.18	0.54	0	-5041	1050	1022	1005	977	960	1013	968	125	298	500	630	1	1	25083517	243	-1.34	0.62	12	0.12	-725.00	1555.00	2700	20240228	-64.07	922	20241209	5.21	2700	-64.07	20240228	922	5.21	20241209	2700	-64.07	20240228	922	5.21	20241209	0.30	N	092600	500	125 억	136503	N	N	N	N
129	20241209	090705	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	971	-23	5	-2.31	2811568	2837	3.97	994	994	971	1292	696	994	990.81	0.54	0	-345	1050	1022	1005	977	960	1013	968	125	298	500	630	1	1	25083517	244	-1.34	0.62	12	0.01	-725.00	1555.00	2700	20240228	-64.04	971	20241209	0.00	2700	-64.04	20240228	971	0.00	20241209	2700	-64.04	20240228	971	0.00	20241209	0.30	N	092600	500	125 억	136503	N	N	N	N
130	20241206	160702	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	994	-36	5	-3.50	71500240	71246	152.24	1025	1033	988	1339	721	1030	1003.57	0.54	0	1174	1088	1058	1023	993	958	1041	976	125	309	500	650	1	1	25083517	249	-1.37	0.64	12	0.28	-725.00	1555.00	2700	20240228	-63.19	988	20241206	0.61	2700	-63.19	20240228	988	0.61	20241206	2700	-63.19	20240228	988	0.61	20241206	0.30	N	092600	500	125 억	135214	N	N	N	N
131	20241206	150706	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1005	-25	5	-2.43	70244652	69984	149.55	1025	1033	988	1339	721	1030	1003.72	0.54	0	1200	1088	1058	1023	993	958	1041	976	125	309	500	650	1	1	25083517	252	-1.39	0.65	12	0.28	-725.00	1555.00	2700	20240228	-62.78	988	20241206	1.72	2700	-62.78	20240228	988	1.72	20241206	2700	-62.78	20240228	988	1.72	20241206	0.30	N	092600	500	125 억	135214	N	N	N	N
132	20241206	140704	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1003	-27	5	-2.62	64053459	63804	136.34	1025	1033	988	1339	721	1030	1003.91	0.54	0	1963	1088	1058	1023	993	958	1041	976	125	309	500	650	1	1	25083517	252	-1.38	0.65	12	0.25	-725.00	1555.00	2700	20240228	-62.85	988	20241206	1.52	2700	-62.85	20240228	988	1.52	20241206	2700	-62.85	20240228	988	1.52	20241206	0.30	N	092600	500	125 억	135214	N	N	N	N
133	20241206	130704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1007	-23	5	-2.23	52905099	52598	112.40	1025	1033	990	1339	721	1030	1005.84	0.54	0	3277	1088	1058	1023	993	958	1041	976	125	309	500	650	1	1	25083517	253	-1.39	0.65	12	0.21	-725.00	1555.00	2700	20240228	-62.70	988	20241205	1.92	2700	-62.70	20240228	988	1.92	20241205	2700	-62.70	20240228	988	1.92	20241205	0.30	N	092600	500	125 억	135214	N	N	N	N
134	20241206	120701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1000	-30	5	-2.91	48231299	47901	102.36	1025	1033	990	1339	721	1030	1006.90	0.54	0	3329	1088	1058	1023	993	958	1041	976	125	309	500	650	1	1	25083517	251	-1.38	0.64	12	0.19	-725.00	1555.00	2700	20240228	-62.96	988	20241205	1.21	2700	-62.96	20240228	988	1.21	20241205	2700	-62.96	20240228	988	1.21	20241205	0.30	N	092600	500	125 억	135214	N	N	N	N
135	20241206	110701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1004	-26	5	-2.52	43085396	42763	91.38	1025	1033	990	1339	721	1030	1007.54	0.54	0	1169	1088	1058	1023	993	958	1041	976	125	309	500	650	1	1	25083517	252	-1.38	0.65	12	0.17	-725.00	1555.00	2700	20240228	-62.81	988	20241205	1.62	2700	-62.81	20240228	988	1.62	20241205	2700	-62.81	20240228	988	1.62	20241205	0.30	N	092600	500	125 억	135214	N	N	N	N
136	20241206	100659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1028	-2	5	-0.19	19607338	19308	41.26	1025	1033	1001	1339	721	1030	1015.50	0.54	0	1748	1088	1058	1023	993	958	1041	976	125	309	500	650	1	1	25083517	258	-1.42	0.66	12	0.08	-725.00	1555.00	2700	20240228	-61.93	988	20241205	4.05	2700	-61.93	20240228	988	4.05	20241205	2700	-61.93	20240228	988	4.05	20241205	0.30	N	092600	500	125 억	135214	N	N	N	N
137	20241206	090704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1030	0	3	0.00	1247899	1215	2.60	1025	1030	1025	1339	721	1030	1027.08	0.54	0	-363	1088	1058	1023	993	958	1041	976	125	309	500	650	1	1	25083517	258	-1.42	0.66	12	0.00	-725.00	1555.00	2700	20240228	-61.85	988	20241205	4.25	2700	-61.85	20240228	988	4.25	20241205	2700	-61.85	20240228	988	4.25	20241205	0.30	N	092600	500	125 억	135214	N	N	N	N
138	20241205	160652	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1030	-22	5	-2.09	47986353	46697	158.12	1052	1053	988	1367	737	1052	1027.61	0.54	0	-624	1102	1076	1058	1032	1014	1068	1024	125	315	500	670	1	1	25083517	258	-1.42	0.66	12	0.19	-725.00	1555.00	2700	20240228	-61.85	988	20241205	4.25	2700	-61.85	20240228	988	4.25	20241205	2700	-61.85	20240228	988	4.25	20241205	0.30	N	092600	500	125 억	135838	N	N	N	N
139	20241205	150656	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1036	-16	5	-1.52	47346723	46076	156.02	1052	1053	988	1367	737	1052	1027.58	0.54	0	-491	1102	1076	1058	1032	1014	1068	1024	125	315	500	670	1	1	25083517	260	-1.43	0.67	12	0.18	-725.00	1555.00	2700	20240228	-61.63	988	20241205	4.86	2700	-61.63	20240228	988	4.86	20241205	2700	-61.63	20240228	988	4.86	20241205	0.30	N	092600	500	125 억	135838	N	N	N	N
140	20241205	140645	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1036	-16	5	-1.52	44948942	43745	148.13	1052	1053	988	1367	737	1052	1027.52	0.54	0	-511	1102	1076	1058	1032	1014	1068	1024	125	315	500	670	1	1	25083517	260	-1.43	0.67	12	0.17	-725.00	1555.00	2700	20240228	-61.63	988	20241205	4.86	2700	-61.63	20240228	988	4.86	20241205	2700	-61.63	20240228	988	4.86	20241205	0.30	N	092600	500	125 억	135838	N	N	N	N
141	20241205	130652	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1027	-25	5	-2.38	39521523	38475	130.28	1052	1053	988	1367	737	1052	1027.20	0.54	0	166	1102	1076	1058	1032	1014	1068	1024	125	315	500	670	1	1	25083517	258	-1.42	0.66	12	0.15	-725.00	1555.00	2700	20240228	-61.96	988	20241205	3.95	2700	-61.96	20240228	988	3.95	20241205	2700	-61.96	20240228	988	3.95	20241205	0.30	N	092600	500	125 억	135838	N	N	N	N
142	20241205	120653	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1030	-22	5	-2.09	38844963	37818	128.06	1052	1053	988	1367	737	1052	1027.16	0.54	0	72	1102	1076	1058	1032	1014	1068	1024	125	315	500	670	1	1	25083517	258	-1.42	0.66	12	0.15	-725.00	1555.00	2700	20240228	-61.85	988	20241205	4.25	2700	-61.85	20240228	988	4.25	20241205	2700	-61.85	20240228	988	4.25	20241205	0.30	N	092600	500	125 억	135838	N	N	N	N
143	20241205	110653	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1024	-28	5	-2.66	26622217	25970	87.94	1052	1053	988	1367	737	1052	1025.11	0.54	0	-1228	1102	1076	1058	1032	1014	1068	1024	125	315	500	670	1	1	25083517	257	-1.41	0.66	12	0.10	-725.00	1555.00	2700	20240228	-62.07	988	20241205	3.64	2700	-62.07	20240228	988	3.64	20241205	2700	-62.07	20240228	988	3.64	20241205	0.30	N	092600	500	125 억	135838	N	N	N	N
144	20241205	100649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1052	0	3	0.00	5127361	4887	16.55	1052	1052	1034	1367	737	1052	1049.18	0.54	0	-1824	1102	1076	1058	1032	1014	1068	1024	125	315	500	670	1	1	25083517	264	-1.45	0.68	12	0.02	-725.00	1555.00	2700	20240228	-61.04	1010	20240806	4.16	2700	-61.04	20240228	1010	4.16	20240806	2700	-61.04	20240228	1010	4.16	20240806	0.30	N	092600	500	125 억	135838	N	N	N	N
145	20241205	090653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1040	-12	5	-1.14	373468	359	1.22	1052	1052	1040	1367	737	1052	1040.30	0.54	0	-355	1102	1076	1058	1032	1014	1068	1024	125	315	500	670	1	1	25083517	261	-1.43	0.67	12	0.00	-725.00	1555.00	2700	20240228	-61.48	1010	20240806	2.97	2700	-61.48	20240228	1010	2.97	20240806	2700	-61.48	20240228	1010	2.97	20240806	0.30	N	092600	500	125 억	135838	N	N	N	N
146	20241204	160641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1052	-39	5	-3.57	31305958	29531	84.42	1084	1084	1040	1418	764	1091	1060.10	0.57	0	-6402	1110	1100	1090	1080	1070	1105	1085	125	327	500	690	1	1	25083517	264	-1.45	0.68	12	0.12	-725.00	1555.00	2700	20240228	-61.04	1010	20240806	4.16	2700	-61.04	20240228	1010	4.16	20240806	2700	-61.04	20240228	1010	4.16	20240806	0.31	N	092600	500	125 억	142240	N	N	N	N
147	20241204	150643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1046	-45	5	-4.12	30245745	28522	81.54	1084	1084	1040	1418	764	1091	1060.44	0.57	0	-5598	1110	1100	1090	1080	1070	1105	1085	125	327	500	690	1	1	25083517	262	-1.44	0.67	12	0.11	-725.00	1555.00	2700	20240228	-61.26	1010	20240806	3.56	2700	-61.26	20240228	1010	3.56	20240806	2700	-61.26	20240228	1010	3.56	20240806	0.31	N	092600	500	125 억	142240	N	N	N	N
148	20241204	140641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1052	-39	5	-3.57	29256980	27578	78.84	1084	1084	1040	1418	764	1091	1060.88	0.57	0	-5176	1110	1100	1090	1080	1070	1105	1085	125	327	500	690	1	1	25083517	264	-1.45	0.68	12	0.11	-725.00	1555.00	2700	20240228	-61.04	1010	20240806	4.16	2700	-61.04	20240228	1010	4.16	20240806	2700	-61.04	20240228	1010	4.16	20240806	0.31	N	092600	500	125 억	142240	N	N	N	N
149	20241204	130639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1050	-41	5	-3.76	26358508	24809	70.92	1084	1084	1040	1418	764	1091	1062.46	0.57	0	-5201	1110	1100	1090	1080	1070	1105	1085	125	327	500	690	1	1	25083517	263	-1.45	0.68	12	0.10	-725.00	1555.00	2700	20240228	-61.11	1010	20240806	3.96	2700	-61.11	20240228	1010	3.96	20240806	2700	-61.11	20240228	1010	3.96	20240806	0.31	N	092600	500	125 억	142240	N	N	N	N
150	20241204	120637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1048	-43	5	-3.94	24270489	22813	65.22	1084	1084	1040	1418	764	1091	1063.89	0.57	0	-5202	1110	1100	1090	1080	1070	1105	1085	125	327	500	690	1	1	25083517	263	-1.45	0.67	12	0.09	-725.00	1555.00	2700	20240228	-61.19	1010	20240806	3.76	2700	-61.19	20240228	1010	3.76	20240806	2700	-61.19	20240228	1010	3.76	20240806	0.31	N	092600	500	125 억	142240	N	N	N	N
151	20241204	110628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1052	-39	5	-3.57	21830331	20486	58.56	1084	1084	1052	1418	764	1091	1065.62	0.57	0	-4972	1110	1100	1090	1080	1070	1105	1085	125	327	500	690	1	1	25083517	264	-1.45	0.68	12	0.08	-725.00	1555.00	2700	20240228	-61.04	1010	20240806	4.16	2700	-61.04	20240228	1010	4.16	20240806	2700	-61.04	20240228	1010	4.16	20240806	0.31	N	092600	500	125 억	142240	N	N	N	N
152	20241204	100632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1069	-22	5	-2.02	18308328	17177	49.10	1084	1084	1052	1418	764	1091	1065.86	0.57	0	-5336	1110	1100	1090	1080	1070	1105	1085	125	327	500	690	1	1	25083517	268	-1.47	0.69	12	0.07	-725.00	1555.00	2700	20240228	-60.41	1010	20240806	5.84	2700	-60.41	20240228	1010	5.84	20240806	2700	-60.41	20240228	1010	5.84	20240806	0.31	N	092600	500	125 억	142240	N	N	N	N
153	20241204	090642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1064	-27	5	-2.47	2877692	2684	7.67	1084	1084	1062	1418	764	1091	1072.17	0.57	0	-169	1110	1100	1090	1080	1070	1105	1085	125	327	500	690	1	1	25083517	267	-1.47	0.68	12	0.01	-725.00	1555.00	2700	20240228	-60.59	1010	20240806	5.35	2700	-60.59	20240228	1010	5.35	20240806	2700	-60.59	20240228	1010	5.35	20240806	0.31	N	092600	500	125 억	142240	N	N	N	N
154	20241203	160705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1091	-3	5	-0.27	38025131	34970	38.94	1083	1100	1080	1422	766	1094	1087.36	0.57	0	-1009	1149	1121	1072	1044	995	1135	1058	125	328	500	700	1	1	25083517	274	-1.50	0.70	12	0.14	-725.00	1555.00	2700	20240228	-59.59	1010	20240806	8.02	2700	-59.59	20240228	1010	8.02	20240806	2700	-59.59	20240228	1010	8.02	20240806	0.32	N	092600	500	125 억	143581	N	N	N	N
155	20241203	150734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1089	-5	5	-0.46	35982265	33095	36.85	1083	1100	1080	1422	766	1094	1087.24	0.57	0	-149	1149	1121	1072	1044	995	1135	1058	125	328	500	700	1	1	25083517	273	-1.50	0.70	12	0.13	-725.00	1555.00	2700	20240228	-59.67	1010	20240806	7.82	2700	-59.67	20240228	1010	7.82	20240806	2700	-59.67	20240228	1010	7.82	20240806	0.32	N	092600	500	125 억	143581	N	N	N	N
156	20241203	140722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1092	-2	5	-0.18	35400068	32559	36.25	1083	1100	1080	1422	766	1094	1087.26	0.57	0	-15	1149	1121	1072	1044	995	1135	1058	125	328	500	700	1	1	25083517	274	-1.51	0.70	12	0.13	-725.00	1555.00	2700	20240228	-59.56	1010	20240806	8.12	2700	-59.56	20240228	1010	8.12	20240806	2700	-59.56	20240228	1010	8.12	20240806	0.32	N	092600	500	125 억	143581	N	N	N	N
157	20241203	130721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1093	-1	5	-0.09	33317961	30641	34.12	1083	1100	1080	1422	766	1094	1087.37	0.57	0	105	1149	1121	1072	1044	995	1135	1058	125	328	500	700	1	1	25083517	274	-1.51	0.70	12	0.12	-725.00	1555.00	2700	20240228	-59.52	1010	20240806	8.22	2700	-59.52	20240228	1010	8.22	20240806	2700	-59.52	20240228	1010	8.22	20240806	0.32	N	092600	500	125 억	143581	N	N	N	N
158	20241203	120731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1092	-2	5	-0.18	30206274	27787	30.94	1083	1100	1080	1422	766	1094	1087.06	0.57	0	-239	1149	1121	1072	1044	995	1135	1058	125	328	500	700	1	1	25083517	274	-1.51	0.70	12	0.11	-725.00	1555.00	2700	20240228	-59.56	1010	20240806	8.12	2700	-59.56	20240228	1010	8.12	20240806	2700	-59.56	20240228	1010	8.12	20240806	0.32	N	092600	500	125 억	143581	N	N	N	N
159	20241203	110715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1084	-10	5	-0.91	13942766	12838	14.29	1083	1100	1080	1422	766	1094	1086.05	0.57	0	-49	1149	1121	1072	1044	995	1135	1058	125	328	500	700	1	1	25083517	272	-1.50	0.70	12	0.05	-725.00	1555.00	2700	20240228	-59.85	1010	20240806	7.33	2700	-59.85	20240228	1010	7.33	20240806	2700	-59.85	20240228	1010	7.33	20240806	0.32	N	092600	500	125 억	143581	N	N	N	N
160	20241203	100704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1085	-9	5	-0.82	8161519	7498	8.35	1083	1100	1081	1422	766	1094	1088.49	0.57	0	72	1149	1121	1072	1044	995	1135	1058	125	328	500	700	1	1	25083517	272	-1.50	0.70	12	0.03	-725.00	1555.00	2700	20240228	-59.81	1010	20240806	7.43	2700	-59.81	20240228	1010	7.43	20240806	2700	-59.81	20240228	1010	7.43	20240806	0.32	N	092600	500	125 억	143581	N	N	N	N
161	20241203	090659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1093	-1	5	-0.09	3732199	3441	3.83	1083	1094	1081	1422	766	1094	1084.63	0.57	0	1109	1149	1121	1072	1044	995	1135	1058	125	328	500	700	1	1	25083517	274	-1.51	0.70	12	0.01	-725.00	1555.00	2700	20240228	-59.52	1010	20240806	8.22	2700	-59.52	20240228	1010	8.22	20240806	2700	-59.52	20240228	1010	8.22	20240806	0.32	N	092600	500	125 억	143581	N	N	N	N
162	20241202	160646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1094	19	2	1.77	95356197	89813	282.92	1060	1100	1023	1397	753	1075	1061.72	0.60	0	-8796	1150	1112	1091	1053	1032	1102	1043	125	322	500	680	1	1	25083517	274	-1.51	0.70	12	0.36	-725.00	1555.00	2700	20240228	-59.48	1010	20240806	8.32	2700	-59.48	20240228	1010	8.32	20240806	2700	-59.48	20240228	1010	8.32	20240806	0.31	N	092600	500	125 억	151517	N	N	N	N
163	20241202	150740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1071	-4	5	-0.37	89762820	84654	266.67	1060	1100	1023	1397	753	1075	1060.35	0.60	0	-8758	1150	1112	1091	1053	1032	1102	1043	125	322	500	680	1	1	25083517	269	-1.48	0.69	12	0.34	-725.00	1555.00	2700	20240228	-60.33	1010	20240806	6.04	2700	-60.33	20240228	1010	6.04	20240806	2700	-60.33	20240228	1010	6.04	20240806	0.31	N	092600	500	125 억	151517	N	N	N	N
164	20241202	140710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1072	-3	5	-0.28	44302718	41776	131.60	1060	1085	1050	1397	753	1075	1060.48	0.60	0	-4305	1150	1112	1091	1053	1032	1102	1043	125	322	500	680	1	1	25083517	269	-1.48	0.69	12	0.17	-725.00	1555.00	2700	20240228	-60.30	1010	20240806	6.14	2700	-60.30	20240228	1010	6.14	20240806	2700	-60.30	20240228	1010	6.14	20240806	0.31	N	092600	500	125 억	151517	N	N	N	N
165	20241202	130704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1060	-15	5	-1.40	36330031	34292	108.02	1060	1085	1050	1397	753	1075	1059.43	0.60	0	-4127	1150	1112	1091	1053	1032	1102	1043	125	322	500	680	1	1	25083517	266	-1.46	0.68	12	0.14	-725.00	1555.00	2700	20240228	-60.74	1010	20240806	4.95	2700	-60.74	20240228	1010	4.95	20240806	2700	-60.74	20240228	1010	4.95	20240806	0.31	N	092600	500	125 억	151517	N	N	N	N
166	20241202	120719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1053	-22	5	-2.05	24713291	23326	73.48	1060	1085	1050	1397	753	1075	1059.47	0.60	0	-2638	1150	1112	1091	1053	1032	1102	1043	125	322	500	680	1	1	25083517	264	-1.45	0.68	12	0.09	-725.00	1555.00	2700	20240228	-61.00	1010	20240806	4.26	2700	-61.00	20240228	1010	4.26	20240806	2700	-61.00	20240228	1010	4.26	20240806	0.31	N	092600	500	125 억	151517	N	N	N	N
167	20241202	110640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1055	-20	5	-1.86	19044037	17962	56.58	1060	1085	1050	1397	753	1075	1060.24	0.60	0	-1257	1150	1112	1091	1053	1032	1102	1043	125	322	500	680	1	1	25083517	265	-1.46	0.68	12	0.07	-725.00	1555.00	2700	20240228	-60.93	1010	20240806	4.46	2700	-60.93	20240228	1010	4.46	20240806	2700	-60.93	20240228	1010	4.46	20240806	0.31	N	092600	500	125 억	151517	N	N	N	N
168	20241202	100642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1051	-24	5	-2.23	17620534	16610	52.32	1060	1085	1050	1397	753	1075	1060.84	0.60	0	-1250	1150	1112	1091	1053	1032	1102	1043	125	322	500	680	1	1	25083517	264	-1.45	0.68	12	0.07	-725.00	1555.00	2700	20240228	-61.07	1010	20240806	4.06	2700	-61.07	20240228	1010	4.06	20240806	2700	-61.07	20240228	1010	4.06	20240806	0.31	N	092600	500	125 억	151517	N	N	N	N
169	20241202	090640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1083	8	2	0.74	3275387	3083	9.71	1060	1085	1060	1397	753	1075	1062.40	0.60	0	-29	1150	1112	1091	1053	1032	1102	1043	125	322	500	680	1	1	25083517	272	-1.49	0.70	12	0.01	-725.00	1555.00	2700	20240228	-59.89	1010	20240806	7.23	2700	-59.89	20240228	1010	7.23	20240806	2700	-59.89	20240228	1010	7.23	20240806	0.31	N	092600	500	125 억	151517	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History