KissMeData/303030/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

69 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	161206	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1125	-34	5	-2.93	531101004	476281	15.59	1136	1150	1088	1506	812	1159	1114.86	33.94	40624	40624	1379	1268	1209	1098	1039	1239	1069	36	347	100	810	1	1	35745668	402	-6.86	2.48	12	1.33	-164.00	454.00	2450	20240311	-54.08	738	20241209	52.44	2450	-54.08	20240311	738	52.44	20241209	2450	-54.08	20240311	738	52.44	20241209	0.88	N	303030	100	35 억	12133093	N	N	N	N
3	20241231	151151	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1125	-34	5	-2.93	531101004	476281	15.59	1136	1150	1088	1506	812	1159	1114.86	33.94	40624	40624	1379	1268	1209	1098	1039	1239	1069	36	347	100	810	1	1	35745668	402	-6.86	2.48	12	1.33	-164.00	454.00	2450	20240311	-54.08	738	20241209	52.44	2450	-54.08	20240311	738	52.44	20241209	2450	-54.08	20240311	738	52.44	20241209	0.88	N	303030	100	35 억	12133093	N	N	N	N
4	20241231	141206	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1125	-34	5	-2.93	531101004	476281	15.59	1136	1150	1088	1506	812	1159	1114.86	33.94	40624	40624	1379	1268	1209	1098	1039	1239	1069	36	347	100	810	1	1	35745668	402	-6.86	2.48	12	1.33	-164.00	454.00	2450	20240311	-54.08	738	20241209	52.44	2450	-54.08	20240311	738	52.44	20241209	2450	-54.08	20240311	738	52.44	20241209	0.88	N	303030	100	35 억	12133093	N	N	N	N
5	20241231	131206	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1125	-34	5	-2.93	531101004	476281	15.59	1136	1150	1088	1506	812	1159	1114.86	33.94	40624	40624	1379	1268	1209	1098	1039	1239	1069	36	347	100	810	1	1	35745668	402	-6.86	2.48	12	1.33	-164.00	454.00	2450	20240311	-54.08	738	20241209	52.44	2450	-54.08	20240311	738	52.44	20241209	2450	-54.08	20240311	738	52.44	20241209	0.88	N	303030	100	35 억	12133093	N	N	N	N
6	20241231	121205	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1125	-34	5	-2.93	531101004	476281	15.59	1136	1150	1088	1506	812	1159	1114.86	33.94	40624	40624	1379	1268	1209	1098	1039	1239	1069	36	347	100	810	1	1	35745668	402	-6.86	2.48	12	1.33	-164.00	454.00	2450	20240311	-54.08	738	20241209	52.44	2450	-54.08	20240311	738	52.44	20241209	2450	-54.08	20240311	738	52.44	20241209	0.88	N	303030	100	35 억	12133093	N	N	N	N
7	20241231	111205	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1125	-34	5	-2.93	531101004	476281	15.59	1136	1150	1088	1506	812	1159	1114.86	33.94	40624	40624	1379	1268	1209	1098	1039	1239	1069	36	347	100	810	1	1	35745668	402	-6.86	2.48	12	1.33	-164.00	454.00	2450	20240311	-54.08	738	20241209	52.44	2450	-54.08	20240311	738	52.44	20241209	2450	-54.08	20240311	738	52.44	20241209	0.88	N	303030	100	35 억	12133093	N	N	N	N
8	20241231	101158	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1125	-34	5	-2.93	531101004	476281	15.59	1136	1150	1088	1506	812	1159	1114.86	33.94	40624	40624	1379	1268	1209	1098	1039	1239	1069	36	347	100	810	1	1	35745668	402	-6.86	2.48	12	1.33	-164.00	454.00	2450	20240311	-54.08	738	20241209	52.44	2450	-54.08	20240311	738	52.44	20241209	2450	-54.08	20240311	738	52.44	20241209	0.88	N	303030	100	35 억	12133093	N	N	N	N
9	20241231	091200	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1125	-34	5	-2.93	531101004	476281	15.59	1136	1150	1088	1506	812	1159	1114.86	33.94	40624	40624	1379	1268	1209	1098	1039	1239	1069	36	347	100	810	1	1	35745668	402	-6.86	2.48	12	1.33	-164.00	454.00	2450	20240311	-54.08	738	20241209	52.44	2450	-54.08	20240311	738	52.44	20241209	2450	-54.08	20240311	738	52.44	20241209	0.88	N	303030	100	35 억	12133093	N	N	N	N
10	20241230	161159	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1125	-34	5	-2.93	514567993	461521	15.11	1136	1150	1088	1506	812	1159	1114.86	33.83	0	40624	1379	1268	1209	1098	1039	1239	1069	36	347	100	810	1	1	35745668	402	-6.86	2.48	12	1.29	-164.00	454.00	2450	20240311	-54.08	738	20241209	52.44	2450	-54.08	20240311	738	52.44	20241209	2450	-54.08	20240311	738	52.44	20241209	0.88	N	303030	100	35 억	12092469	N	N	N	N
11	20241230	151202	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1130	-29	5	-2.50	474073253	425438	13.93	1136	1150	1088	1506	812	1159	1114.25	33.83	0	39340	1379	1268	1209	1098	1039	1239	1069	36	347	100	810	1	1	35745668	404	-6.89	2.49	12	1.19	-164.00	454.00	2450	20240311	-53.88	738	20241209	53.12	2450	-53.88	20240311	738	53.12	20241209	2450	-53.88	20240311	738	53.12	20241209	0.88	N	303030	100	35 억	12092469	N	N	N	N
12	20241230	141203	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1113	-46	5	-3.97	432134890	387848	12.70	1136	1150	1088	1506	812	1159	1114.11	33.83	0	36431	1379	1268	1209	1098	1039	1239	1069	36	347	100	810	1	1	35745668	398	-6.79	2.45	12	1.09	-164.00	454.00	2450	20240311	-54.57	738	20241209	50.81	2450	-54.57	20240311	738	50.81	20241209	2450	-54.57	20240311	738	50.81	20241209	0.88	N	303030	100	35 억	12092469	N	N	N	N
13	20241230	131204	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1115	-44	5	-3.80	404971282	363399	11.90	1136	1150	1088	1506	812	1159	1114.32	33.83	0	35027	1379	1268	1209	1098	1039	1239	1069	36	347	100	810	1	1	35745668	399	-6.80	2.46	12	1.02	-164.00	454.00	2450	20240311	-54.49	738	20241209	51.08	2450	-54.49	20240311	738	51.08	20241209	2450	-54.49	20240311	738	51.08	20241209	0.88	N	303030	100	35 억	12092469	N	N	N	N
14	20241230	121158	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1094	-65	5	-5.61	384048567	344494	11.28	1136	1150	1088	1506	812	1159	1114.74	33.83	0	34279	1379	1268	1209	1098	1039	1239	1069	36	347	100	810	1	1	35745668	391	-6.67	2.41	12	0.96	-164.00	454.00	2450	20240311	-55.35	738	20241209	48.24	2450	-55.35	20240311	738	48.24	20241209	2450	-55.35	20240311	738	48.24	20241209	0.88	N	303030	100	35 억	12092469	N	N	N	N
15	20241230	111200	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1109	-50	5	-4.31	316957062	283371	9.28	1136	1150	1096	1506	812	1159	1118.44	33.83	0	25942	1379	1268	1209	1098	1039	1239	1069	36	347	100	810	1	1	35745668	396	-6.76	2.44	12	0.79	-164.00	454.00	2450	20240311	-54.73	738	20241209	50.27	2450	-54.73	20240311	738	50.27	20241209	2450	-54.73	20240311	738	50.27	20241209	0.88	N	303030	100	35 억	12092469	N	N	N	N
16	20241230	101200	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1114	-45	5	-3.88	254310478	226799	7.43	1136	1150	1096	1506	812	1159	1121.20	33.83	0	14231	1379	1268	1209	1098	1039	1239	1069	36	347	100	810	1	1	35745668	398	-6.79	2.45	12	0.63	-164.00	454.00	2450	20240311	-54.53	738	20241209	50.95	2450	-54.53	20240311	738	50.95	20241209	2450	-54.53	20240311	738	50.95	20241209	0.88	N	303030	100	35 억	12092469	N	N	N	N
17	20241230	091203	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1123	-36	5	-3.11	107407506	95040	3.11	1136	1150	1113	1506	812	1159	1129.94	33.83	0	-2564	1379	1268	1209	1098	1039	1239	1069	36	347	100	810	1	1	35745668	401	-6.85	2.47	12	0.27	-164.00	454.00	2450	20240311	-54.16	738	20241209	52.17	2450	-54.16	20240311	738	52.17	20241209	2450	-54.16	20240311	738	52.17	20241209	0.88	N	303030	100	35 억	12092469	N	N	N	N
18	20241227	161155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1159	-1	5	-0.09	3693092712	3027445	31.77	1161	1320	1150	1508	812	1160	1220.00	33.79	0	13567	1390	1274	1204	1088	1018	1240	1054	36	348	100	810	1	1	35745668	414	-7.07	2.55	12	8.47	-164.00	454.00	2450	20240311	-52.69	738	20241209	57.05	2450	-52.69	20240311	738	57.05	20241209	2450	-52.69	20240311	738	57.05	20241209	0.81	N	303030	100	35 억	12079695	N	N	N	N
19	20241227	151155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1167	7	2	0.60	3606638365	2952749	30.99	1161	1320	1150	1508	812	1160	1221.47	33.79	0	24033	1390	1274	1204	1088	1018	1240	1054	36	348	100	810	1	1	35745668	417	-7.12	2.57	12	8.26	-164.00	454.00	2450	20240311	-52.37	738	20241209	58.13	2450	-52.37	20240311	738	58.13	20241209	2450	-52.37	20240311	738	58.13	20241209	0.81	N	303030	100	35 억	12079695	N	N	N	N
20	20241227	141157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1186	26	2	2.24	3393409534	2770402	29.08	1161	1320	1158	1508	812	1160	1224.90	33.79	0	15891	1390	1274	1204	1088	1018	1240	1054	36	348	100	810	1	1	35745668	424	-7.23	2.61	12	7.75	-164.00	454.00	2450	20240311	-51.59	738	20241209	60.70	2450	-51.59	20240311	738	60.70	20241209	2450	-51.59	20240311	738	60.70	20241209	0.81	N	303030	100	35 억	12079695	N	N	N	N
21	20241227	131154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1185	25	2	2.16	3067327065	2499004	26.23	1161	1320	1158	1508	812	1160	1227.45	33.79	0	41058	1390	1274	1204	1088	1018	1240	1054	36	348	100	810	1	1	35745668	424	-7.23	2.61	12	6.99	-164.00	454.00	2450	20240311	-51.63	738	20241209	60.57	2450	-51.63	20240311	738	60.57	20241209	2450	-51.63	20240311	738	60.57	20241209	0.81	N	303030	100	35 억	12079695	N	N	N	N
22	20241227	121156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1166	6	2	0.52	2772131988	2250720	23.62	1161	1320	1158	1508	812	1160	1231.70	33.79	0	57957	1390	1274	1204	1088	1018	1240	1054	36	348	100	810	1	1	35745668	417	-7.11	2.57	12	6.30	-164.00	454.00	2450	20240311	-52.41	738	20241209	57.99	2450	-52.41	20240311	738	57.99	20241209	2450	-52.41	20240311	738	57.99	20241209	0.81	N	303030	100	35 억	12079695	N	N	N	N
23	20241227	111155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1194	34	2	2.93	2593168771	2098498	22.02	1161	1320	1161	1508	812	1160	1235.76	33.79	0	62042	1390	1274	1204	1088	1018	1240	1054	36	348	100	810	1	1	35745668	427	-7.28	2.63	12	5.87	-164.00	454.00	2450	20240311	-51.27	738	20241209	61.79	2450	-51.27	20240311	738	61.79	20241209	2450	-51.27	20240311	738	61.79	20241209	0.81	N	303030	100	35 억	12079695	N	N	N	N
24	20241227	101153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1197	37	2	3.19	2424468403	1958117	20.55	1161	1320	1161	1508	812	1160	1238.20	33.79	0	62047	1390	1274	1204	1088	1018	1240	1054	36	348	100	810	1	1	35745668	428	-7.30	2.64	12	5.48	-164.00	454.00	2450	20240311	-51.14	738	20241209	62.20	2450	-51.14	20240311	738	62.20	20241209	2450	-51.14	20240311	738	62.20	20241209	0.81	N	303030	100	35 억	12079695	N	N	N	N
25	20241227	091159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1200	40	2	3.45	1383441051	1110326	11.65	1161	1320	1161	1508	812	1160	1246.06	33.79	0	65749	1390	1274	1204	1088	1018	1240	1054	36	348	100	810	1	1	35745668	429	-7.32	2.64	12	3.11	-164.00	454.00	2450	20240311	-51.02	738	20241209	62.60	2450	-51.02	20240311	738	62.60	20241209	2450	-51.02	20240311	738	62.60	20241209	0.81	N	303030	100	35 억	12079695	N	N	N	N
26	20241226	161149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1160	27	2	2.38	11448101601	9476393	78.14	1275	1320	1134	1472	794	1133	1208.08	31.34	0	-32017	1301	1217	1049	965	797	1259	1007	36	339	100	790	1	1	35745668	415	-7.07	2.56	12	26.51	-164.00	454.00	2450	20240311	-52.65	738	20241209	57.18	2450	-52.65	20240311	738	57.18	20241209	2450	-52.65	20240311	738	57.18	20241209	0.81	N	303030	100	35 억	11201010	N	N	N	N
27	20241226	151147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1193	60	2	5.30	11163555013	9232740	76.14	1275	1320	1134	1472	794	1133	1209.13	31.34	0	-32455	1301	1217	1049	965	797	1259	1007	36	339	100	790	1	1	35745668	426	-7.27	2.63	12	25.83	-164.00	454.00	2450	20240311	-51.31	738	20241209	61.65	2450	-51.31	20240311	738	61.65	20241209	2450	-51.31	20240311	738	61.65	20241209	0.81	N	303030	100	35 억	11201010	N	N	N	N
28	20241226	141145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1183	50	2	4.41	6547194430	5498076	45.34	1275	1290	1134	1472	794	1133	1190.82	31.34	0	-26649	1301	1217	1049	965	797	1259	1007	36	339	100	790	1	1	35745668	423	-7.21	2.61	12	15.38	-164.00	454.00	2450	20240311	-51.71	738	20241209	60.30	2450	-51.71	20240311	738	60.30	20241209	2450	-51.71	20240311	738	60.30	20241209	0.81	N	303030	100	35 억	11201010	N	N	N	N
29	20241226	131146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1156	23	2	2.03	6235417317	5230366	43.13	1275	1290	1134	1472	794	1133	1192.16	31.34	0	-24423	1301	1217	1049	965	797	1259	1007	36	339	100	790	1	1	35745668	413	-7.05	2.55	12	14.63	-164.00	454.00	2450	20240311	-52.82	738	20241209	56.64	2450	-52.82	20240311	738	56.64	20241209	2450	-52.82	20240311	738	56.64	20241209	0.81	N	303030	100	35 억	11201010	N	N	N	N
30	20241226	121143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1161	28	2	2.47	5200324298	4352362	35.89	1275	1290	1134	1472	794	1133	1194.83	31.34	0	-21648	1301	1217	1049	965	797	1259	1007	36	339	100	790	1	1	35745668	415	-7.08	2.56	12	12.18	-164.00	454.00	2450	20240311	-52.61	738	20241209	57.32	2450	-52.61	20240311	738	57.32	20241209	2450	-52.61	20240311	738	57.32	20241209	0.81	N	303030	100	35 억	11201010	N	N	N	N
31	20241226	111142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1146	13	2	1.15	4172780318	3467612	28.59	1275	1290	1134	1472	794	1133	1203.36	31.34	0	-24123	1301	1217	1049	965	797	1259	1007	36	339	100	790	1	1	35745668	410	-6.99	2.52	12	9.70	-164.00	454.00	2450	20240311	-53.22	738	20241209	55.28	2450	-53.22	20240311	738	55.28	20241209	2450	-53.22	20240311	738	55.28	20241209	0.81	N	303030	100	35 억	11201010	N	N	N	N
32	20241226	101146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1154	21	2	1.85	3910188272	3238296	26.70	1275	1290	1134	1472	794	1133	1207.49	31.34	0	-20007	1301	1217	1049	965	797	1259	1007	36	339	100	790	1	1	35745668	413	-7.04	2.54	12	9.06	-164.00	454.00	2450	20240311	-52.90	738	20241209	56.37	2450	-52.90	20240311	738	56.37	20241209	2450	-52.90	20240311	738	56.37	20241209	0.81	N	303030	100	35 억	11201010	N	N	N	N
33	20241226	091148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1180	47	2	4.15	2585382473	2096811	17.29	1275	1290	1134	1472	794	1133	1233.02	31.34	0	-1632	1301	1217	1049	965	797	1259	1007	36	339	100	790	1	1	35745668	422	-7.20	2.60	12	5.87	-164.00	454.00	2450	20240311	-51.84	738	20241209	59.89	2450	-51.84	20240311	738	59.89	20241209	2450	-51.84	20240311	738	59.89	20241209	0.81	N	303030	100	35 억	11201010	N	N	N	N
34	20241224	161145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1133	261	1	29.93	13448584258	12124391	23657.81	881	1133	881	1133	611	872	1109.22	31.54	0	-77622	934	902	868	836	802	919	853	36	261	100	610	1	1	35745668	405	-6.91	2.50	12	33.92	-164.00	454.00	2450	20240311	-53.76	738	20241209	53.52	2450	-53.76	20240311	738	53.52	20241209	2450	-53.76	20240311	738	53.52	20241209	0.81	N	303030	100	35 억	11274772	N	N	N	N
35	20241224	151145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1130	258	2	29.59	12638561922	11402746	22249.70	881	1133	881	1133	611	872	1108.38	31.54	0	-85479	934	902	868	836	802	919	853	36	261	100	610	1	1	35745668	404	-6.89	2.49	12	31.90	-164.00	454.00	2450	20240311	-53.88	738	20241209	53.12	2450	-53.88	20240311	738	53.12	20241209	2450	-53.88	20240311	738	53.12	20241209	0.81	N	303030	100	35 억	11274772	N	N	N	N
36	20241224	141141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1118	246	2	28.21	9544412153	8641198	16861.20	881	1133	881	1133	611	872	1104.52	31.54	0	-61095	934	902	868	836	802	919	853	36	261	100	610	1	1	35745668	400	-6.82	2.46	12	24.17	-164.00	454.00	2450	20240311	-54.37	738	20241209	51.49	2450	-54.37	20240311	738	51.49	20241209	2450	-54.37	20240311	738	51.49	20241209	0.81	N	303030	100	35 억	11274772	N	N	N	N
37	20241224	131143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1133	261	1	29.93	8508453965	7709726	15043.66	881	1133	881	1133	611	872	1103.60	31.54	0	-23407	934	902	868	836	802	919	853	36	261	100	610	1	1	35745668	405	-6.91	2.50	12	21.57	-164.00	454.00	2450	20240311	-53.76	738	20241209	53.52	2450	-53.76	20240311	738	53.52	20241209	2450	-53.76	20240311	738	53.52	20241209	0.81	N	303030	100	35 억	11274772	N	N	N	N
38	20241224	121145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1111	239	2	27.41	7243498839	6586867	12852.67	881	1133	881	1133	611	872	1099.69	31.54	0	-62035	934	902	868	836	802	919	853	36	261	100	610	1	1	35745668	397	-6.77	2.45	12	18.43	-164.00	454.00	2450	20240311	-54.65	738	20241209	50.54	2450	-54.65	20240311	738	50.54	20241209	2450	-54.65	20240311	738	50.54	20241209	0.81	N	303030	100	35 억	11274772	N	N	N	N
39	20241224	111145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1099	227	2	26.03	6789449358	6171780	12042.73	881	1133	881	1133	611	872	1100.08	31.54	0	-66887	934	902	868	836	802	919	853	36	261	100	610	1	1	35745668	393	-6.70	2.42	12	17.27	-164.00	454.00	2450	20240311	-55.14	738	20241209	48.92	2450	-55.14	20240311	738	48.92	20241209	2450	-55.14	20240311	738	48.92	20241209	0.81	N	303030	100	35 억	11274772	N	N	N	N
40	20241224	101143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1084	212	2	24.31	5719508053	5204561	10155.44	881	1133	881	1133	611	872	1098.94	31.54	0	-60174	934	902	868	836	802	919	853	36	261	100	610	1	1	35745668	387	-6.61	2.39	12	14.56	-164.00	454.00	2450	20240311	-55.76	738	20241209	46.88	2450	-55.76	20240311	738	46.88	20241209	2450	-55.76	20240311	738	46.88	20241209	0.81	N	303030	100	35 억	11274772	N	N	N	N
41	20241224	091150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1133	261	1	29.93	871357391	828914	1617.42	881	1133	881	1133	611	872	1051.20	31.54	0	71686	934	902	868	836	802	919	853	36	261	100	610	1	1	35745668	405	-6.91	2.50	12	2.32	-164.00	454.00	2450	20240311	-53.76	738	20241209	53.52	2450	-53.76	20240311	738	53.52	20241209	2450	-53.76	20240311	738	53.52	20241209	0.81	N	303030	100	35 억	11274772	N	N	N	N
42	20241223	161134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	872	38	2	4.56	43393583	50079	55.56	834	900	834	1084	584	834	866.50	31.53	0	6052	875	854	842	821	809	848	815	36	250	100	580	1	1	35745668	312	-5.32	1.92	12	0.14	-164.00	454.00	2450	20240311	-64.41	738	20241209	18.16	2450	-64.41	20240311	738	18.16	20241209	2450	-64.41	20240311	738	18.16	20241209	0.81	N	303030	100	35 억	11269641	N	N	N	N
43	20241223	151139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	867	33	2	3.96	38087013	43987	48.80	834	900	834	1084	584	834	865.87	31.53	0	5392	875	854	842	821	809	848	815	36	250	100	580	1	1	35745668	310	-5.29	1.91	12	0.12	-164.00	454.00	2450	20240311	-64.61	738	20241209	17.48	2450	-64.61	20240311	738	17.48	20241209	2450	-64.61	20240311	738	17.48	20241209	0.81	N	303030	100	35 억	11269641	N	N	N	N
44	20241223	141135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	868	34	2	4.08	31305746	36177	40.14	834	900	834	1084	584	834	865.35	31.53	0	3227	875	854	842	821	809	848	815	36	250	100	580	1	1	35745668	310	-5.29	1.91	12	0.10	-164.00	454.00	2450	20240311	-64.57	738	20241209	17.62	2450	-64.57	20240311	738	17.62	20241209	2450	-64.57	20240311	738	17.62	20241209	0.81	N	303030	100	35 억	11269641	N	N	N	N
45	20241223	131135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	868	34	2	4.08	27467506	31751	35.23	834	900	834	1084	584	834	865.09	31.53	0	1811	875	854	842	821	809	848	815	36	250	100	580	1	1	35745668	310	-5.29	1.91	12	0.09	-164.00	454.00	2450	20240311	-64.57	738	20241209	17.62	2450	-64.57	20240311	738	17.62	20241209	2450	-64.57	20240311	738	17.62	20241209	0.81	N	303030	100	35 억	11269641	N	N	N	N
46	20241223	121137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	866	32	2	3.84	26991142	31201	34.62	834	900	834	1084	584	834	865.07	31.53	0	1308	875	854	842	821	809	848	815	36	250	100	580	1	1	35745668	310	-5.28	1.91	12	0.09	-164.00	454.00	2450	20240311	-64.65	738	20241209	17.34	2450	-64.65	20240311	738	17.34	20241209	2450	-64.65	20240311	738	17.34	20241209	0.81	N	303030	100	35 억	11269641	N	N	N	N
47	20241223	111133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	868	34	2	4.08	24336804	28139	31.22	834	900	834	1084	584	834	864.88	31.53	0	1240	875	854	842	821	809	848	815	36	250	100	580	1	1	35745668	310	-5.29	1.91	12	0.08	-164.00	454.00	2450	20240311	-64.57	738	20241209	17.62	2450	-64.57	20240311	738	17.62	20241209	2450	-64.57	20240311	738	17.62	20241209	0.81	N	303030	100	35 억	11269641	N	N	N	N
48	20241223	101127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	875	41	2	4.92	21483863	24856	27.58	834	900	834	1084	584	834	864.33	31.53	0	427	875	854	842	821	809	848	815	36	250	100	580	1	1	35745668	313	-5.34	1.93	12	0.07	-164.00	454.00	2450	20240311	-64.29	738	20241209	18.56	2450	-64.29	20240311	738	18.56	20241209	2450	-64.29	20240311	738	18.56	20241209	0.81	N	303030	100	35 억	11269641	N	N	N	N
49	20241223	091133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	837	3	2	0.36	2954373	3533	3.92	834	850	834	1084	584	834	836.22	31.53	0	786	875	854	842	821	809	848	815	36	250	100	580	1	1	35745668	299	-5.10	1.84	12	0.01	-164.00	454.00	2450	20240311	-65.84	738	20241209	13.41	2450	-65.84	20240311	738	13.41	20241209	2450	-65.84	20240311	738	13.41	20241209	0.81	N	303030	100	35 억	11269641	N	N	N	N
50	20241220	161128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	834	-24	5	-2.80	76108527	90109	172.91	858	863	830	1115	601	858	844.69	31.54	0	-4626	891	874	858	841	825	866	833	36	257	100	600	1	1	35745668	298	-5.09	1.84	12	0.25	-164.00	454.00	2450	20240311	-65.96	738	20241209	13.01	2450	-65.96	20240311	738	13.01	20241209	2450	-65.96	20240311	738	13.01	20241209	0.80	N	303030	100	35 억	11274267	N	N	N	N
51	20241220	151132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	839	-19	5	-2.21	70674418	83596	160.42	858	863	830	1115	601	858	845.43	31.54	0	714	891	874	858	841	825	866	833	36	257	100	600	1	1	35745668	300	-5.12	1.85	12	0.23	-164.00	454.00	2450	20240311	-65.76	738	20241209	13.69	2450	-65.76	20240311	738	13.69	20241209	2450	-65.76	20240311	738	13.69	20241209	0.80	N	303030	100	35 억	11274267	N	N	N	N
52	20241220	141129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	848	-10	5	-1.17	48048199	56602	108.62	858	863	840	1115	601	858	848.88	31.54	0	-3470	891	874	858	841	825	866	833	36	257	100	600	1	1	35745668	303	-5.17	1.87	12	0.16	-164.00	454.00	2450	20240311	-65.39	738	20241209	14.91	2450	-65.39	20240311	738	14.91	20241209	2450	-65.39	20240311	738	14.91	20241209	0.80	N	303030	100	35 억	11274267	N	N	N	N
53	20241220	131128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	849	-9	5	-1.05	31043454	36469	69.98	858	863	845	1115	601	858	851.23	31.54	0	-4685	891	874	858	841	825	866	833	36	257	100	600	1	1	35745668	303	-5.18	1.87	12	0.10	-164.00	454.00	2450	20240311	-65.35	738	20241209	15.04	2450	-65.35	20240311	738	15.04	20241209	2450	-65.35	20240311	738	15.04	20241209	0.80	N	303030	100	35 억	11274267	N	N	N	N
54	20241220	121127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	849	-9	5	-1.05	23115210	27132	52.06	858	863	845	1115	601	858	851.95	31.54	0	-5805	891	874	858	841	825	866	833	36	257	100	600	1	1	35745668	303	-5.18	1.87	12	0.08	-164.00	454.00	2450	20240311	-65.35	738	20241209	15.04	2450	-65.35	20240311	738	15.04	20241209	2450	-65.35	20240311	738	15.04	20241209	0.80	N	303030	100	35 억	11274267	N	N	N	N
55	20241220	111127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	852	-6	5	-0.70	18854947	22114	42.44	858	863	845	1115	601	858	852.62	31.54	0	-3412	891	874	858	841	825	866	833	36	257	100	600	1	1	35745668	305	-5.20	1.88	12	0.06	-164.00	454.00	2450	20240311	-65.22	738	20241209	15.45	2450	-65.22	20240311	738	15.45	20241209	2450	-65.22	20240311	738	15.45	20241209	0.80	N	303030	100	35 억	11274267	N	N	N	N
56	20241220	101128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	855	-3	5	-0.35	5445777	6368	12.22	858	863	845	1115	601	858	855.18	31.54	0	-3110	891	874	858	841	825	866	833	36	257	100	600	1	1	35745668	306	-5.21	1.88	12	0.02	-164.00	454.00	2450	20240311	-65.10	738	20241209	15.85	2450	-65.10	20240311	738	15.85	20241209	2450	-65.10	20240311	738	15.85	20241209	0.80	N	303030	100	35 억	11274267	N	N	N	N
57	20241220	091130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	862	4	2	0.47	3013200	3512	6.74	858	863	845	1115	601	858	857.97	31.54	0	-1919	891	874	858	841	825	866	833	36	257	100	600	1	1	35745668	308	-5.26	1.90	12	0.01	-164.00	454.00	2450	20240311	-64.82	738	20241209	16.80	2450	-64.82	20240311	738	16.80	20241209	2450	-64.82	20240311	738	16.80	20241209	0.80	N	303030	100	35 억	11274267	N	N	N	N
58	20241219	161124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	858	-27	5	-3.05	44496710	51651	66.75	870	875	842	1150	620	885	861.49	31.54	0	1676	911	897	876	862	841	905	870	36	265	100	610	1	1	35745668	307	-5.23	1.89	12	0.14	-164.00	454.00	2450	20240311	-64.98	738	20241209	16.26	2450	-64.98	20240311	738	16.26	20241209	2450	-64.98	20240311	738	16.26	20241209	0.80	N	303030	100	35 억	11272485	N	N	N	N
59	20241219	151123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	860	-25	5	-2.82	38544135	44713	57.79	870	875	842	1150	620	885	862.03	31.54	0	1789	911	897	876	862	841	905	870	36	265	100	610	1	1	35745668	307	-5.24	1.89	12	0.13	-164.00	454.00	2450	20240311	-64.90	738	20241209	16.53	2450	-64.90	20240311	738	16.53	20241209	2450	-64.90	20240311	738	16.53	20241209	0.80	N	303030	100	35 억	11272485	N	N	N	N
60	20241219	141125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	862	-23	5	-2.60	36383964	42199	54.54	870	875	842	1150	620	885	862.20	31.54	0	2437	911	897	876	862	841	905	870	36	265	100	610	1	1	35745668	308	-5.26	1.90	12	0.12	-164.00	454.00	2450	20240311	-64.82	738	20241209	16.80	2450	-64.82	20240311	738	16.80	20241209	2450	-64.82	20240311	738	16.80	20241209	0.80	N	303030	100	35 억	11272485	N	N	N	N
61	20241219	131123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	875	-10	5	-1.13	27619748	32034	41.40	870	875	842	1150	620	885	862.20	31.54	0	849	911	897	876	862	841	905	870	36	265	100	610	1	1	35745668	313	-5.34	1.93	12	0.09	-164.00	454.00	2450	20240311	-64.29	738	20241209	18.56	2450	-64.29	20240311	738	18.56	20241209	2450	-64.29	20240311	738	18.56	20241209	0.80	N	303030	100	35 억	11272485	N	N	N	N
62	20241219	121126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	860	-25	5	-2.82	21597356	25067	32.40	870	875	842	1150	620	885	861.59	31.54	0	1629	911	897	876	862	841	905	870	36	265	100	610	1	1	35745668	307	-5.24	1.89	12	0.07	-164.00	454.00	2450	20240311	-64.90	738	20241209	16.53	2450	-64.90	20240311	738	16.53	20241209	2450	-64.90	20240311	738	16.53	20241209	0.80	N	303030	100	35 억	11272485	N	N	N	N
63	20241219	111122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	861	-24	5	-2.71	20314762	23569	30.46	870	875	842	1150	620	885	861.93	31.54	0	1596	911	897	876	862	841	905	870	36	265	100	610	1	1	35745668	308	-5.25	1.90	12	0.07	-164.00	454.00	2450	20240311	-64.86	738	20241209	16.67	2450	-64.86	20240311	738	16.67	20241209	2450	-64.86	20240311	738	16.67	20241209	0.80	N	303030	100	35 억	11272485	N	N	N	N
64	20241219	101116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	859	-26	5	-2.94	13591519	15688	20.28	870	875	855	1150	620	885	866.36	31.54	0	403	911	897	876	862	841	905	870	36	265	100	610	1	1	35745668	307	-5.24	1.89	12	0.04	-164.00	454.00	2450	20240311	-64.94	738	20241209	16.40	2450	-64.94	20240311	738	16.40	20241209	2450	-64.94	20240311	738	16.40	20241209	0.80	N	303030	100	35 억	11272485	N	N	N	N
65	20241219	091126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	871	-14	5	-1.58	5860573	6751	8.73	870	871	863	1150	620	885	868.10	31.54	0	393	911	897	876	862	841	905	870	36	265	100	610	1	1	35745668	311	-5.31	1.92	12	0.02	-164.00	454.00	2450	20240311	-64.45	738	20241209	18.02	2450	-64.45	20240311	738	18.02	20241209	2450	-64.45	20240311	738	18.02	20241209	0.80	N	303030	100	35 억	11272485	N	N	N	N
66	20241218	161120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	885	0	3	0.00	67297005	77372	232.28	877	890	855	1150	620	885	869.78	31.54	0	24	905	895	880	870	855	900	875	36	265	100	610	1	1	35745668	316	-5.40	1.95	12	0.22	-164.00	454.00	2450	20240311	-63.88	738	20241209	19.92	2450	-63.88	20240311	738	19.92	20241209	2450	-63.88	20240311	738	19.92	20241209	0.81	N	303030	100	35 억	11272461	N	N	N	N
67	20241218	151124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	881	-4	5	-0.45	66100870	76022	228.23	877	890	855	1150	620	885	869.50	31.54	0	671	905	895	880	870	855	900	875	36	265	100	610	1	1	35745668	315	-5.37	1.94	12	0.21	-164.00	454.00	2450	20240311	-64.04	738	20241209	19.38	2450	-64.04	20240311	738	19.38	20241209	2450	-64.04	20240311	738	19.38	20241209	0.81	N	303030	100	35 억	11272461	N	N	N	N
68	20241218	141122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	867	-18	5	-2.03	60931092	70084	210.40	877	890	855	1150	620	885	869.40	31.54	0	640	905	895	880	870	855	900	875	36	265	100	610	1	1	35745668	310	-5.29	1.91	12	0.20	-164.00	454.00	2450	20240311	-64.61	738	20241209	17.48	2450	-64.61	20240311	738	17.48	20241209	2450	-64.61	20240311	738	17.48	20241209	0.81	N	303030	100	35 억	11272461	N	N	N	N
69	20241218	131123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	864	-21	5	-2.37	46846538	53722	161.28	877	890	860	1150	620	885	872.02	31.54	0	-174	905	895	880	870	855	900	875	36	265	100	610	1	1	35745668	309	-5.27	1.90	12	0.15	-164.00	454.00	2450	20240311	-64.73	738	20241209	17.07	2450	-64.73	20240311	738	17.07	20241209	2450	-64.73	20240311	738	17.07	20241209	0.81	N	303030	100	35 억	11272461	N	N	N	N
70	20241218	121115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	880	-5	5	-0.56	26295995	30003	90.07	877	890	870	1150	620	885	876.45	31.54	0	-850	905	895	880	870	855	900	875	36	265	100	610	1	1	35745668	315	-5.37	1.94	12	0.08	-164.00	454.00	2450	20240311	-64.08	738	20241209	19.24	2450	-64.08	20240311	738	19.24	20241209	2450	-64.08	20240311	738	19.24	20241209	0.81	N	303030	100	35 억	11272461	N	N	N	N
71	20241218	111119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	876	-9	5	-1.02	8165745	9300	27.92	877	890	875	1150	620	885	878.04	31.54	0	-342	905	895	880	870	855	900	875	36	265	100	610	1	1	35745668	313	-5.34	1.93	12	0.03	-164.00	454.00	2450	20240311	-64.24	738	20241209	18.70	2450	-64.24	20240311	738	18.70	20241209	2450	-64.24	20240311	738	18.70	20241209	0.81	N	303030	100	35 억	11272461	N	N	N	N
72	20241218	101122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	877	-8	5	-0.90	5008815	5698	17.11	877	890	875	1150	620	885	879.05	31.54	0	-61	905	895	880	870	855	900	875	36	265	100	610	1	1	35745668	313	-5.35	1.93	12	0.02	-164.00	454.00	2450	20240311	-64.20	738	20241209	18.83	2450	-64.20	20240311	738	18.83	20241209	2450	-64.20	20240311	738	18.83	20241209	0.81	N	303030	100	35 억	11272461	N	N	N	N
73	20241218	091126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	876	-9	5	-1.02	696898	795	2.39	877	890	875	1150	620	885	876.60	31.54	0	339	905	895	880	870	855	900	875	36	265	100	610	1	1	35745668	313	-5.34	1.93	12	0.00	-164.00	454.00	2450	20240311	-64.24	738	20241209	18.70	2450	-64.24	20240311	738	18.70	20241209	2450	-64.24	20240311	738	18.70	20241209	0.81	N	303030	100	35 억	11272461	N	N	N	N
74	20241217	161117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	885	0	3	0.00	29183184	33281	66.70	874	890	865	1150	620	885	876.87	31.55	0	-5994	919	902	879	862	839	910	870	36	265	100	610	1	1	35745668	316	-5.40	1.95	12	0.09	-164.00	454.00	2450	20240311	-63.88	738	20241209	19.92	2450	-63.88	20240311	738	19.92	20241209	2450	-63.88	20240311	738	19.92	20241209	0.81	N	303030	100	35 억	11278455	N	N	N	N
75	20241217	151122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	889	4	2	0.45	26047149	29741	59.60	874	890	865	1150	620	885	875.80	31.55	0	-5821	919	902	879	862	839	910	870	36	265	100	610	1	1	35745668	318	-5.42	1.96	12	0.08	-164.00	454.00	2450	20240311	-63.71	738	20241209	20.46	2450	-63.71	20240311	738	20.46	20241209	2450	-63.71	20240311	738	20.46	20241209	0.81	N	303030	100	35 억	11278455	N	N	N	N
76	20241217	141113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	882	-3	5	-0.34	19882935	22739	45.57	874	885	865	1150	620	885	874.40	31.55	0	-5654	919	902	879	862	839	910	870	36	265	100	610	1	1	35745668	315	-5.38	1.94	12	0.06	-164.00	454.00	2450	20240311	-64.00	738	20241209	19.51	2450	-64.00	20240311	738	19.51	20241209	2450	-64.00	20240311	738	19.51	20241209	0.81	N	303030	100	35 억	11278455	N	N	N	N
77	20241217	131109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	872	-13	5	-1.47	18833086	21543	43.17	874	885	865	1150	620	885	874.21	31.55	0	-5679	919	902	879	862	839	910	870	36	265	100	610	1	1	35745668	312	-5.32	1.92	12	0.06	-164.00	454.00	2450	20240311	-64.41	738	20241209	18.16	2450	-64.41	20240311	738	18.16	20241209	2450	-64.41	20240311	738	18.16	20241209	0.81	N	303030	100	35 억	11278455	N	N	N	N
78	20241217	121041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	876	-9	5	-1.02	12931737	14809	29.68	874	885	865	1150	620	885	873.23	31.55	0	-6498	919	902	879	862	839	910	870	36	265	100	610	1	1	35745668	313	-5.34	1.93	12	0.04	-164.00	454.00	2450	20240311	-64.24	738	20241209	18.70	2450	-64.24	20240311	738	18.70	20241209	2450	-64.24	20240311	738	18.70	20241209	0.81	N	303030	100	35 억	11278455	N	N	N	N
79	20241217	111056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	867	-18	5	-2.03	3614970	4152	8.32	874	884	865	1150	620	885	870.66	31.55	0	-540	919	902	879	862	839	910	870	36	265	100	610	1	1	35745668	310	-5.29	1.91	12	0.01	-164.00	454.00	2450	20240311	-64.61	738	20241209	17.48	2450	-64.61	20240311	738	17.48	20241209	2450	-64.61	20240311	738	17.48	20241209	0.81	N	303030	100	35 억	11278455	N	N	N	N
80	20241217	101103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	867	-18	5	-2.03	2630416	3019	6.05	874	884	865	1150	620	885	871.29	31.55	0	-579	919	902	879	862	839	910	870	36	265	100	610	1	1	35745668	310	-5.29	1.91	12	0.01	-164.00	454.00	2450	20240311	-64.61	738	20241209	17.48	2450	-64.61	20240311	738	17.48	20241209	2450	-64.61	20240311	738	17.48	20241209	0.81	N	303030	100	35 억	11278455	N	N	N	N
81	20241217	091119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	873	-12	5	-1.36	1394230	1598	3.20	874	884	872	1150	620	885	872.48	31.55	0	67	919	902	879	862	839	910	870	36	265	100	610	1	1	35745668	312	-5.32	1.92	12	0.00	-164.00	454.00	2450	20240311	-64.37	738	20241209	18.29	2450	-64.37	20240311	738	18.29	20241209	2450	-64.37	20240311	738	18.29	20241209	0.81	N	303030	100	35 억	11278455	N	N	N	N
82	20241216	161109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	885	31	2	3.63	44051974	49899	49.65	859	896	856	1110	598	854	882.82	31.56	0	-4577	916	884	863	831	810	901	848	36	256	100	590	1	1	35745668	316	-5.40	1.95	12	0.14	-164.00	454.00	2450	20240311	-63.88	738	20241209	19.92	2450	-63.88	20240311	738	19.92	20241209	2450	-63.88	20240311	738	19.92	20241209	0.81	N	303030	100	35 억	11282512	N	N	N	N
83	20241216	151119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	883	29	2	3.40	39318432	44535	44.31	859	896	856	1110	598	854	882.87	31.56	0	-4251	916	884	863	831	810	901	848	36	256	100	590	1	1	35745668	316	-5.38	1.94	12	0.12	-164.00	454.00	2450	20240311	-63.96	738	20241209	19.65	2450	-63.96	20240311	738	19.65	20241209	2450	-63.96	20240311	738	19.65	20241209	0.81	N	303030	100	35 억	11282512	N	N	N	N
84	20241216	141117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	884	30	2	3.51	35407542	40106	39.91	859	896	856	1110	598	854	882.85	31.56	0	-3608	916	884	863	831	810	901	848	36	256	100	590	1	1	35745668	316	-5.39	1.95	12	0.11	-164.00	454.00	2450	20240311	-63.92	738	20241209	19.78	2450	-63.92	20240311	738	19.78	20241209	2450	-63.92	20240311	738	19.78	20241209	0.81	N	303030	100	35 억	11282512	N	N	N	N
85	20241216	131119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	886	32	2	3.75	32402580	36712	36.53	859	896	856	1110	598	854	882.62	31.56	0	-4560	916	884	863	831	810	901	848	36	256	100	590	1	1	35745668	317	-5.40	1.95	12	0.10	-164.00	454.00	2450	20240311	-63.84	738	20241209	20.05	2450	-63.84	20240311	738	20.05	20241209	2450	-63.84	20240311	738	20.05	20241209	0.81	N	303030	100	35 억	11282512	N	N	N	N
86	20241216	121117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	886	32	2	3.75	31134415	35280	35.11	859	896	856	1110	598	854	882.49	31.56	0	-3830	916	884	863	831	810	901	848	36	256	100	590	1	1	35745668	317	-5.40	1.95	12	0.10	-164.00	454.00	2450	20240311	-63.84	738	20241209	20.05	2450	-63.84	20240311	738	20.05	20241209	2450	-63.84	20240311	738	20.05	20241209	0.81	N	303030	100	35 억	11282512	N	N	N	N
87	20241216	111117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	885	31	2	3.63	25213725	28599	28.46	859	896	856	1110	598	854	881.63	31.56	0	-3271	916	884	863	831	810	901	848	36	256	100	590	1	1	35745668	316	-5.40	1.95	12	0.08	-164.00	454.00	2450	20240311	-63.88	738	20241209	19.92	2450	-63.88	20240311	738	19.92	20241209	2450	-63.88	20240311	738	19.92	20241209	0.81	N	303030	100	35 억	11282512	N	N	N	N
88	20241216	101118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	892	38	2	4.45	15969564	18187	18.10	859	896	856	1110	598	854	878.08	31.56	0	-252	916	884	863	831	810	901	848	36	256	100	590	1	1	35745668	319	-5.44	1.96	12	0.05	-164.00	454.00	2450	20240311	-63.59	738	20241209	20.87	2450	-63.59	20240311	738	20.87	20241209	2450	-63.59	20240311	738	20.87	20241209	0.81	N	303030	100	35 억	11282512	N	N	N	N
89	20241216	091118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	875	21	2	2.46	2433277	2809	2.80	859	880	856	1110	598	854	866.24	31.56	0	-24	916	884	863	831	810	901	848	36	256	100	590	1	1	35745668	313	-5.34	1.93	12	0.01	-164.00	454.00	2450	20240311	-64.29	738	20241209	18.56	2450	-64.29	20240311	738	18.56	20241209	2450	-64.29	20240311	738	18.56	20241209	0.81	N	303030	100	35 억	11282512	N	N	N	N
90	20241213	161110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	854	4	2	0.47	86427473	100095	135.64	853	895	842	1105	595	850	863.45	31.56	0	465	889	869	836	816	783	879	826	36	255	100	590	1	1	35745668	305	-5.21	1.88	12	0.28	-164.00	454.00	2450	20240311	-65.14	738	20241209	15.72	2450	-65.14	20240311	738	15.72	20241209	2450	-65.14	20240311	738	15.72	20241209	0.81	N	303030	100	35 억	11282047	N	N	N	N
91	20241213	151115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	866	16	2	1.88	84525471	97871	132.62	853	895	842	1105	595	850	863.64	31.56	0	464	889	869	836	816	783	879	826	36	255	100	590	1	1	35745668	310	-5.28	1.91	12	0.27	-164.00	454.00	2450	20240311	-64.65	738	20241209	17.34	2450	-64.65	20240311	738	17.34	20241209	2450	-64.65	20240311	738	17.34	20241209	0.81	N	303030	100	35 억	11282047	N	N	N	N
92	20241213	141115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	860	10	2	1.18	79220849	91682	124.24	853	895	842	1105	595	850	864.08	31.56	0	178	889	869	836	816	783	879	826	36	255	100	590	1	1	35745668	307	-5.24	1.89	12	0.26	-164.00	454.00	2450	20240311	-64.90	738	20241209	16.53	2450	-64.90	20240311	738	16.53	20241209	2450	-64.90	20240311	738	16.53	20241209	0.81	N	303030	100	35 억	11282047	N	N	N	N
93	20241213	131116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	853	3	2	0.35	67749090	78269	106.06	853	895	842	1105	595	850	865.59	31.56	0	6077	889	869	836	816	783	879	826	36	255	100	590	1	1	35745668	305	-5.20	1.88	12	0.22	-164.00	454.00	2450	20240311	-65.18	738	20241209	15.58	2450	-65.18	20240311	738	15.58	20241209	2450	-65.18	20240311	738	15.58	20241209	0.81	N	303030	100	35 억	11282047	N	N	N	N
94	20241213	121115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	853	3	2	0.35	59652923	68786	93.21	853	895	842	1105	595	850	867.22	31.56	0	4321	889	869	836	816	783	879	826	36	255	100	590	1	1	35745668	305	-5.20	1.88	12	0.19	-164.00	454.00	2450	20240311	-65.18	738	20241209	15.58	2450	-65.18	20240311	738	15.58	20241209	2450	-65.18	20240311	738	15.58	20241209	0.81	N	303030	100	35 억	11282047	N	N	N	N
95	20241213	111114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	851	1	2	0.12	58813823	67800	91.87	853	895	842	1105	595	850	867.46	31.56	0	4902	889	869	836	816	783	879	826	36	255	100	590	1	1	35745668	304	-5.19	1.87	12	0.19	-164.00	454.00	2450	20240311	-65.27	738	20241209	15.31	2450	-65.27	20240311	738	15.31	20241209	2450	-65.27	20240311	738	15.31	20241209	0.81	N	303030	100	35 억	11282047	N	N	N	N
96	20241213	101106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	850	0	3	0.00	58423692	67342	91.25	853	895	842	1105	595	850	867.57	31.56	0	4673	889	869	836	816	783	879	826	36	255	100	590	1	1	35745668	304	-5.18	1.87	12	0.19	-164.00	454.00	2450	20240311	-65.31	738	20241209	15.18	2450	-65.31	20240311	738	15.18	20241209	2450	-65.31	20240311	738	15.18	20241209	0.81	N	303030	100	35 억	11282047	N	N	N	N
97	20241213	091110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	880	30	2	3.53	30799472	35079	47.53	853	895	853	1105	595	850	878.00	31.56	0	-5493	889	869	836	816	783	879	826	36	255	100	590	1	1	35745668	315	-5.37	1.94	12	0.10	-164.00	454.00	2450	20240311	-64.08	738	20241209	19.24	2450	-64.08	20240311	738	19.24	20241209	2450	-64.08	20240311	738	19.24	20241209	0.81	N	303030	100	35 억	11282047	N	N	N	N
98	20241212	161114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	850	51	2	6.38	60509606	73787	146.34	804	856	803	1038	560	799	820.13	31.53	0	10273	831	815	788	772	745	823	780	36	239	100	550	1	1	35745668	304	-5.18	1.87	12	0.21	-164.00	454.00	2450	20240311	-65.31	738	20241209	15.18	2450	-65.31	20240311	738	15.18	20241209	2450	-65.31	20240311	738	15.18	20241209	0.84	N	303030	100	35 억	11272116	N	N	N	N
99	20241212	151108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	855	56	2	7.01	53916459	66046	130.99	804	856	803	1038	560	799	816.41	31.53	0	10365	831	815	788	772	745	823	780	36	239	100	550	1	1	35745668	306	-5.21	1.88	12	0.18	-164.00	454.00	2450	20240311	-65.10	738	20241209	15.85	2450	-65.10	20240311	738	15.85	20241209	2450	-65.10	20240311	738	15.85	20241209	0.84	N	303030	100	35 억	11272116	N	N	N	N
100	20241212	141106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	822	23	2	2.88	40662790	50052	99.27	804	822	803	1038	560	799	812.48	31.53	0	7500	831	815	788	772	745	823	780	36	239	100	550	1	1	35745668	294	-5.01	1.81	12	0.14	-164.00	454.00	2450	20240311	-66.45	738	20241209	11.38	2450	-66.45	20240311	738	11.38	20241209	2450	-66.45	20240311	738	11.38	20241209	0.84	N	303030	100	35 억	11272116	N	N	N	N
101	20241212	131053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	811	12	2	1.50	28860077	35560	70.52	804	819	803	1038	560	799	811.68	31.53	0	5113	831	815	788	772	745	823	780	36	239	100	550	1	1	35745668	290	-4.95	1.79	12	0.10	-164.00	454.00	2450	20240311	-66.90	738	20241209	9.89	2450	-66.90	20240311	738	9.89	20241209	2450	-66.90	20240311	738	9.89	20241209	0.84	N	303030	100	35 억	11272116	N	N	N	N
102	20241212	121048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	810	11	2	1.38	21467962	26449	52.46	804	819	803	1038	560	799	811.80	31.53	0	3825	831	815	788	772	745	823	780	36	239	100	550	1	1	35745668	290	-4.94	1.78	12	0.07	-164.00	454.00	2450	20240311	-66.94	738	20241209	9.76	2450	-66.94	20240311	738	9.76	20241209	2450	-66.94	20240311	738	9.76	20241209	0.84	N	303030	100	35 억	11272116	N	N	N	N
103	20241212	111100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	810	11	2	1.38	19279554	23743	47.09	804	819	803	1038	560	799	812.15	31.53	0	3354	831	815	788	772	745	823	780	36	239	100	550	1	1	35745668	290	-4.94	1.78	12	0.07	-164.00	454.00	2450	20240311	-66.94	738	20241209	9.76	2450	-66.94	20240311	738	9.76	20241209	2450	-66.94	20240311	738	9.76	20241209	0.84	N	303030	100	35 억	11272116	N	N	N	N
104	20241212	101057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	812	13	2	1.63	15896729	19555	38.78	804	819	804	1038	560	799	813.11	31.53	0	2383	831	815	788	772	745	823	780	36	239	100	550	1	1	35745668	290	-4.95	1.79	12	0.05	-164.00	454.00	2450	20240311	-66.86	738	20241209	10.03	2450	-66.86	20240311	738	10.03	20241209	2450	-66.86	20240311	738	10.03	20241209	0.84	N	303030	100	35 억	11272116	N	N	N	N
105	20241212	091107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	815	16	2	2.00	3295334	4054	8.04	804	815	804	1038	560	799	813.79	31.53	0	-50	831	815	788	772	745	823	780	36	239	100	550	1	1	35745668	291	-4.97	1.80	12	0.01	-164.00	454.00	2450	20240311	-66.73	738	20241209	10.43	2450	-66.73	20240311	738	10.43	20241209	2450	-66.73	20240311	738	10.43	20241209	0.84	N	303030	100	35 억	11272116	N	N	N	N
106	20241211	161100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	799	38	2	4.99	39723695	50422	37.89	761	804	761	989	533	761	787.81	31.50	0	10919	775	768	755	748	735	771	751	36	228	100	530	1	1	35745668	286	-4.87	1.76	12	0.14	-164.00	454.00	2450	20240311	-67.39	738	20241209	8.27	2450	-67.39	20240311	738	8.27	20241209	2450	-67.39	20240311	738	8.27	20241209	0.87	N	303030	100	35 억	11261197	N	N	N	N
107	20241211	151031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	798	37	2	4.86	38673552	49107	36.90	761	804	761	989	533	761	787.54	31.50	0	10960	775	768	755	748	735	771	751	36	228	100	530	1	1	35745668	285	-4.87	1.76	12	0.14	-164.00	454.00	2450	20240311	-67.43	738	20241209	8.13	2450	-67.43	20240311	738	8.13	20241209	2450	-67.43	20240311	738	8.13	20241209	0.87	N	303030	100	35 억	11261197	N	N	N	N
108	20241211	141108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	797	36	2	4.73	35687632	45364	34.08	761	804	761	989	533	761	786.70	31.50	0	7806	775	768	755	748	735	771	751	36	228	100	530	1	1	35745668	285	-4.86	1.76	12	0.13	-164.00	454.00	2450	20240311	-67.47	738	20241209	7.99	2450	-67.47	20240311	738	7.99	20241209	2450	-67.47	20240311	738	7.99	20241209	0.87	N	303030	100	35 억	11261197	N	N	N	N
109	20241211	131110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	794	33	2	4.34	33528315	42655	32.05	761	804	761	989	533	761	786.03	31.50	0	7205	775	768	755	748	735	771	751	36	228	100	530	1	1	35745668	284	-4.84	1.75	12	0.12	-164.00	454.00	2450	20240311	-67.59	738	20241209	7.59	2450	-67.59	20240311	738	7.59	20241209	2450	-67.59	20240311	738	7.59	20241209	0.87	N	303030	100	35 억	11261197	N	N	N	N
110	20241211	121111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	790	29	2	3.81	32324686	41135	30.91	761	804	761	989	533	761	785.82	31.50	0	6299	775	768	755	748	735	771	751	36	228	100	530	1	1	35745668	282	-4.82	1.74	12	0.12	-164.00	454.00	2450	20240311	-67.76	738	20241209	7.05	2450	-67.76	20240311	738	7.05	20241209	2450	-67.76	20240311	738	7.05	20241209	0.87	N	303030	100	35 억	11261197	N	N	N	N
111	20241211	111107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	797	36	2	4.73	28369303	36141	27.16	761	804	761	989	533	761	784.96	31.50	0	4639	775	768	755	748	735	771	751	36	228	100	530	1	1	35745668	285	-4.86	1.76	12	0.10	-164.00	454.00	2450	20240311	-67.47	738	20241209	7.99	2450	-67.47	20240311	738	7.99	20241209	2450	-67.47	20240311	738	7.99	20241209	0.87	N	303030	100	35 억	11261197	N	N	N	N
112	20241211	101108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	798	37	2	4.86	23133791	29540	22.20	761	804	761	989	533	761	783.13	31.50	0	3435	775	768	755	748	735	771	751	36	228	100	530	1	1	35745668	285	-4.87	1.76	12	0.08	-164.00	454.00	2450	20240311	-67.43	738	20241209	8.13	2450	-67.43	20240311	738	8.13	20241209	2450	-67.43	20240311	738	8.13	20241209	0.87	N	303030	100	35 억	11261197	N	N	N	N
113	20241211	091113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	784	23	2	3.02	9999817	13022	9.78	761	784	761	989	533	761	767.92	31.50	0	3420	775	768	755	748	735	771	751	36	228	100	530	1	1	35745668	280	-4.78	1.73	12	0.04	-164.00	454.00	2450	20240311	-68.00	738	20241209	6.23	2450	-68.00	20240311	738	6.23	20241209	2450	-68.00	20240311	738	6.23	20241209	0.87	N	303030	100	35 억	11261197	N	N	N	N
114	20241210	161057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	761	23	2	3.12	100112785	132850	110.64	742	762	742	959	517	738	753.58	31.40	0	37545	835	786	762	713	689	774	701	36	221	100	510	1	1	35745668	272	-4.64	1.68	12	0.37	-164.00	454.00	2450	20240311	-68.94	738	20241209	3.12	2450	-68.94	20240311	738	3.12	20241209	2450	-68.94	20240311	738	3.12	20241209	0.92	N	303030	100	35 억	11223873	N	N	N	N
115	20241210	151100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	760	22	2	2.98	96186903	127689	106.34	742	762	742	959	517	738	753.29	31.40	0	35686	835	786	762	713	689	774	701	36	221	100	510	1	1	35745668	272	-4.63	1.67	12	0.36	-164.00	454.00	2450	20240311	-68.98	738	20241209	2.98	2450	-68.98	20240311	738	2.98	20241209	2450	-68.98	20240311	738	2.98	20241209	0.92	N	303030	100	35 억	11223873	N	N	N	N
116	20241210	141100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	760	22	2	2.98	83642107	111185	92.60	742	762	742	959	517	738	752.28	31.40	0	32994	835	786	762	713	689	774	701	36	221	100	510	1	1	35745668	272	-4.63	1.67	12	0.31	-164.00	454.00	2450	20240311	-68.98	738	20241209	2.98	2450	-68.98	20240311	738	2.98	20241209	2450	-68.98	20240311	738	2.98	20241209	0.92	N	303030	100	35 억	11223873	N	N	N	N
117	20241210	131101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	757	19	2	2.57	73086409	97288	81.02	742	762	742	959	517	738	751.24	31.40	0	26938	835	786	762	713	689	774	701	36	221	100	510	1	1	35745668	271	-4.62	1.67	12	0.27	-164.00	454.00	2450	20240311	-69.10	738	20241209	2.57	2450	-69.10	20240311	738	2.57	20241209	2450	-69.10	20240311	738	2.57	20241209	0.92	N	303030	100	35 억	11223873	N	N	N	N
118	20241210	121100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	754	16	2	2.17	67329934	89678	74.68	742	762	742	959	517	738	750.80	31.40	0	23912	835	786	762	713	689	774	701	36	221	100	510	1	1	35745668	270	-4.60	1.66	12	0.25	-164.00	454.00	2450	20240311	-69.22	738	20241209	2.17	2450	-69.22	20240311	738	2.17	20241209	2450	-69.22	20240311	738	2.17	20241209	0.92	N	303030	100	35 억	11223873	N	N	N	N
119	20241210	111059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	756	18	2	2.44	50968990	68048	56.67	742	762	742	959	517	738	749.02	31.40	0	18978	835	786	762	713	689	774	701	36	221	100	510	1	1	35745668	270	-4.61	1.67	12	0.19	-164.00	454.00	2450	20240311	-69.14	738	20241209	2.44	2450	-69.14	20240311	738	2.44	20241209	2450	-69.14	20240311	738	2.44	20241209	0.92	N	303030	100	35 억	11223873	N	N	N	N
120	20241210	101100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	759	21	2	2.85	39836668	53322	44.41	742	761	742	959	517	738	747.10	31.40	0	14196	835	786	762	713	689	774	701	36	221	100	510	1	1	35745668	271	-4.63	1.67	12	0.15	-164.00	454.00	2450	20240311	-69.02	738	20241209	2.85	2450	-69.02	20240311	738	2.85	20241209	2450	-69.02	20240311	738	2.85	20241209	0.92	N	303030	100	35 억	11223873	N	N	N	N
121	20241210	091107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	750	12	2	1.63	14406721	19375	16.14	742	756	742	959	517	738	743.57	31.40	0	8322	835	786	762	713	689	774	701	36	221	100	510	1	1	35745668	268	-4.57	1.65	12	0.05	-164.00	454.00	2450	20240311	-69.39	738	20241209	1.63	2450	-69.39	20240311	738	1.63	20241209	2450	-69.39	20240311	738	1.63	20241209	0.92	N	303030	100	35 억	11223873	N	N	N	N
122	20241209	161057	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	738	-82	5	-10.00	90221536	119531	56.34	771	811	738	1066	574	820	754.88	31.45	0	-17697	873	846	803	776	733	825	755	36	246	100	570	1	1	35745668	264	-4.50	1.63	12	0.33	-164.00	454.00	2450	20240311	-69.88	738	20241209	0.00	2450	-69.88	20240311	738	0.00	20241209	2450	-69.88	20240311	738	0.00	20241209	0.89	N	303030	100	35 억	11241400	N	N	N	N
123	20241209	151058	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	741	-79	5	-9.63	84578698	111911	52.75	771	811	740	1066	574	820	755.77	31.45	0	-17418	873	846	803	776	733	825	755	36	246	100	570	1	1	35745668	265	-4.52	1.63	12	0.31	-164.00	454.00	2450	20240311	-69.76	740	20241209	0.14	2450	-69.76	20240311	740	0.14	20241209	2450	-69.76	20240311	740	0.14	20241209	0.89	N	303030	100	35 억	11241400	N	N	N	N
124	20241209	141058	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	745	-75	5	-9.15	62586742	82328	38.81	771	811	740	1066	574	820	760.21	31.45	0	-9526	873	846	803	776	733	825	755	36	246	100	570	1	1	35745668	266	-4.54	1.64	12	0.23	-164.00	454.00	2450	20240311	-69.59	740	20241209	0.68	2450	-69.59	20240311	740	0.68	20241209	2450	-69.59	20240311	740	0.68	20241209	0.89	N	303030	100	35 억	11241400	N	N	N	N
125	20241209	131101	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	750	-70	5	-8.54	57911964	76047	35.85	771	811	745	1066	574	820	761.53	31.45	0	-9468	873	846	803	776	733	825	755	36	246	100	570	1	1	35745668	268	-4.57	1.65	12	0.21	-164.00	454.00	2450	20240311	-69.39	745	20241209	0.67	2450	-69.39	20240311	745	0.67	20241209	2450	-69.39	20240311	745	0.67	20241209	0.89	N	303030	100	35 억	11241400	N	N	N	N
126	20241209	121057	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	757	-63	5	-7.68	48710787	63809	30.08	771	811	750	1066	574	820	763.38	31.45	0	-6248	873	846	803	776	733	825	755	36	246	100	570	1	1	35745668	271	-4.62	1.67	12	0.18	-164.00	454.00	2450	20240311	-69.10	750	20241209	0.93	2450	-69.10	20240311	750	0.93	20241209	2450	-69.10	20240311	750	0.93	20241209	0.89	N	303030	100	35 억	11241400	N	N	N	N
127	20241209	111058	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	760	-60	5	-7.32	30523823	39677	18.70	771	811	758	1066	574	820	769.31	31.45	0	-3971	873	846	803	776	733	825	755	36	246	100	570	1	1	35745668	272	-4.63	1.67	12	0.11	-164.00	454.00	2450	20240311	-68.98	758	20241209	0.26	2450	-68.98	20240311	758	0.26	20241209	2450	-68.98	20240311	758	0.26	20241209	0.89	N	303030	100	35 억	11241400	N	N	N	N
128	20241209	101055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	773	-47	5	-5.73	17635119	22839	10.77	771	811	770	1066	574	820	772.15	31.45	0	26	873	846	803	776	733	825	755	36	246	100	570	1	1	35745668	276	-4.71	1.70	12	0.06	-164.00	454.00	2450	20240311	-68.45	760	20241206	1.71	2450	-68.45	20240311	760	1.71	20241206	2450	-68.45	20240311	760	1.71	20241206	0.89	N	303030	100	35 억	11241400	N	N	N	N
129	20241209	091049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	771	-49	5	-5.98	3780192	4885	2.30	771	811	771	1066	574	820	773.84	31.45	0	-802	873	846	803	776	733	825	755	36	246	100	570	1	1	35745668	276	-4.70	1.70	12	0.01	-164.00	454.00	2450	20240311	-68.53	760	20241206	1.45	2450	-68.53	20240311	760	1.45	20241206	2450	-68.53	20240311	760	1.45	20241206	0.89	N	303030	100	35 억	11241400	N	N	N	N
130	20241206	161048	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	820	-5	5	-0.61	165723425	212144	221.45	825	830	760	1072	578	825	780.88	31.41	0	13248	846	835	829	818	812	832	815	36	247	100	570	1	1	35745668	293	-5.00	1.81	12	0.59	-164.00	454.00	2450	20240311	-66.53	760	20241206	7.89	2450	-66.53	20240311	760	7.89	20241206	2450	-66.53	20240311	760	7.89	20241206	0.92	N	303030	100	35 억	11228392	N	N	N	N
131	20241206	151052	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	805	-20	5	-2.42	162544683	208248	217.38	825	830	760	1072	578	825	780.53	31.41	0	13567	846	835	829	818	812	832	815	36	247	100	570	1	1	35745668	288	-4.91	1.77	12	0.58	-164.00	454.00	2450	20240311	-67.14	760	20241206	5.92	2450	-67.14	20240311	760	5.92	20241206	2450	-67.14	20240311	760	5.92	20241206	0.92	N	303030	100	35 억	11228392	N	N	N	N
132	20241206	141049	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	801	-24	5	-2.91	156230309	200383	209.17	825	830	760	1072	578	825	779.66	31.41	0	12199	846	835	829	818	812	832	815	36	247	100	570	1	1	35745668	286	-4.88	1.76	12	0.56	-164.00	454.00	2450	20240311	-67.31	760	20241206	5.39	2450	-67.31	20240311	760	5.39	20241206	2450	-67.31	20240311	760	5.39	20241206	0.92	N	303030	100	35 억	11228392	N	N	N	N
133	20241206	131050	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	778	-47	5	-5.70	144095114	184864	192.97	825	830	760	1072	578	825	779.47	31.41	0	9029	846	835	829	818	812	832	815	36	247	100	570	1	1	35745668	278	-4.74	1.71	12	0.52	-164.00	454.00	2450	20240311	-68.24	760	20241206	2.37	2450	-68.24	20240311	760	2.37	20241206	2450	-68.24	20240311	760	2.37	20241206	0.92	N	303030	100	35 억	11228392	N	N	N	N
134	20241206	121043	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	777	-48	5	-5.82	130106542	166866	174.19	825	830	760	1072	578	825	779.71	31.41	0	12530	846	835	829	818	812	832	815	36	247	100	570	1	1	35745668	278	-4.74	1.71	12	0.47	-164.00	454.00	2450	20240311	-68.29	760	20241206	2.24	2450	-68.29	20240311	760	2.24	20241206	2450	-68.29	20240311	760	2.24	20241206	0.92	N	303030	100	35 억	11228392	N	N	N	N
135	20241206	111040	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	764	-61	5	-7.39	102686023	131027	136.78	825	830	761	1072	578	825	783.70	31.41	0	10253	846	835	829	818	812	832	815	36	247	100	570	1	1	35745668	273	-4.66	1.68	12	0.37	-164.00	454.00	2450	20240311	-68.82	761	20241206	0.39	2450	-68.82	20240311	761	0.39	20241206	2450	-68.82	20240311	761	0.39	20241206	0.92	N	303030	100	35 억	11228392	N	N	N	N
136	20241206	101040	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	790	-35	5	-4.24	37038585	45986	48.00	825	830	790	1072	578	825	805.43	31.41	0	4402	846	835	829	818	812	832	815	36	247	100	570	1	1	35745668	282	-4.82	1.74	12	0.13	-164.00	454.00	2450	20240311	-67.76	790	20241206	0.00	2450	-67.76	20240311	790	0.00	20241206	2450	-67.76	20240311	790	0.00	20241206	0.92	N	303030	100	35 억	11228392	N	N	N	N
137	20241206	091050	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	827	2	2	0.24	3716597	4516	4.71	825	830	821	1072	578	825	822.98	31.41	0	-258	846	835	829	818	812	832	815	36	247	100	570	1	1	35745668	296	-5.04	1.82	12	0.01	-164.00	454.00	2450	20240311	-66.24	821	20241206	0.73	2450	-66.24	20240311	821	0.73	20241206	2450	-66.24	20240311	821	0.73	20241206	0.92	N	303030	100	35 억	11228392	N	N	N	N
138	20241205	161027	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	825	-10	5	-1.20	79654515	95797	41.22	835	840	823	1085	585	835	831.49	31.40	0	-875	903	869	851	817	799	860	808	36	250	100	580	1	1	35745668	295	-5.03	1.82	12	0.27	-164.00	454.00	2450	20240311	-66.33	823	20241205	0.24	2450	-66.33	20240311	823	0.24	20241205	2450	-66.33	20240311	823	0.24	20241205	0.89	N	303030	100	35 억	11222397	N	N	N	N
139	20241205	151035	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	837	2	2	0.24	70168567	84352	36.30	835	840	823	1085	585	835	831.85	31.40	0	-777	903	869	851	817	799	860	808	36	250	100	580	1	1	35745668	299	-5.10	1.84	12	0.24	-164.00	454.00	2450	20240311	-65.84	823	20241205	1.70	2450	-65.84	20240311	823	1.70	20241205	2450	-65.84	20240311	823	1.70	20241205	0.89	N	303030	100	35 억	11222397	N	N	N	N
140	20241205	141020	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	829	-6	5	-0.72	65316544	78505	33.78	835	840	823	1085	585	835	832.00	31.40	0	76	903	869	851	817	799	860	808	36	250	100	580	1	1	35745668	296	-5.05	1.83	12	0.22	-164.00	454.00	2450	20240311	-66.16	823	20241205	0.73	2450	-66.16	20240311	823	0.73	20241205	2450	-66.16	20240311	823	0.73	20241205	0.89	N	303030	100	35 억	11222397	N	N	N	N
141	20241205	131030	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	832	-3	5	-0.36	54371552	65327	28.11	835	840	823	1085	585	835	832.30	31.40	0	-1588	903	869	851	817	799	860	808	36	250	100	580	1	1	35745668	297	-5.07	1.83	12	0.18	-164.00	454.00	2450	20240311	-66.04	823	20241205	1.09	2450	-66.04	20240311	823	1.09	20241205	2450	-66.04	20240311	823	1.09	20241205	0.89	N	303030	100	35 억	11222397	N	N	N	N
142	20241205	121029	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	838	3	2	0.36	52503631	63086	27.15	835	840	823	1085	585	835	832.25	31.40	0	-1650	903	869	851	817	799	860	808	36	250	100	580	1	1	35745668	300	-5.11	1.85	12	0.18	-164.00	454.00	2450	20240311	-65.80	823	20241205	1.82	2450	-65.80	20240311	823	1.82	20241205	2450	-65.80	20240311	823	1.82	20241205	0.89	N	303030	100	35 억	11222397	N	N	N	N
143	20241205	111028	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	834	-1	5	-0.12	38702000	46517	20.02	835	840	823	1085	585	835	832.00	31.40	0	-2260	903	869	851	817	799	860	808	36	250	100	580	1	1	35745668	298	-5.09	1.84	12	0.13	-164.00	454.00	2450	20240311	-65.96	823	20241205	1.34	2450	-65.96	20240311	823	1.34	20241205	2450	-65.96	20240311	823	1.34	20241205	0.89	N	303030	100	35 억	11222397	N	N	N	N
144	20241205	101027	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	836	1	2	0.12	27192084	32714	14.08	835	840	823	1085	585	835	831.21	31.40	0	-2273	903	869	851	817	799	860	808	36	250	100	580	1	1	35745668	299	-5.10	1.84	12	0.09	-164.00	454.00	2450	20240311	-65.88	823	20241205	1.58	2450	-65.88	20240311	823	1.58	20241205	2450	-65.88	20240311	823	1.58	20241205	0.89	N	303030	100	35 억	11222397	N	N	N	N
145	20241205	091033	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	834	-1	5	-0.12	1710871	2048	0.88	835	840	833	1085	585	835	835.39	31.40	0	-777	903	869	851	817	799	860	808	36	250	100	580	1	1	35745668	298	-5.09	1.84	12	0.01	-164.00	454.00	2450	20240311	-65.96	833	20241205	0.12	2450	-65.96	20240311	833	0.12	20241205	2450	-65.96	20240311	833	0.12	20241205	0.89	N	303030	100	35 억	11222397	N	N	N	N
146	20241204	161011	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	835	-54	5	-6.07	196998280	232387	141.75	885	885	833	1155	623	889	847.72	31.42	0	-30017	934	911	876	853	818	923	865	36	266	100	620	1	1	35745668	298	-5.09	1.84	12	0.65	-164.00	454.00	2450	20240311	-65.92	833	20241204	0.24	2450	-65.92	20240311	833	0.24	20241204	2450	-65.92	20240311	833	0.24	20241204	0.88	N	303030	100	35 억	11230873	N	N	N	N
147	20241204	151012	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	839	-50	5	-5.62	187666467	221250	134.95	885	885	833	1155	623	889	848.21	31.42	0	-29525	934	911	876	853	818	923	865	36	266	100	620	1	1	35745668	300	-5.12	1.85	12	0.62	-164.00	454.00	2450	20240311	-65.76	833	20241204	0.72	2450	-65.76	20240311	833	0.72	20241204	2450	-65.76	20240311	833	0.72	20241204	0.88	N	303030	100	35 억	11230873	N	N	N	N
148	20241204	141014	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	835	-54	5	-6.07	154528587	181594	110.76	885	885	834	1155	623	889	850.96	31.42	0	-21013	934	911	876	853	818	923	865	36	266	100	620	1	1	35745668	298	-5.09	1.84	12	0.51	-164.00	454.00	2450	20240311	-65.92	834	20241204	0.12	2450	-65.92	20240311	834	0.12	20241204	2450	-65.92	20240311	834	0.12	20241204	0.88	N	303030	100	35 억	11230873	N	N	N	N
149	20241204	131006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	850	-39	5	-4.39	84239492	98248	59.93	885	885	846	1155	623	889	857.42	31.42	0	-17683	934	911	876	853	818	923	865	36	266	100	620	1	1	35745668	304	-5.18	1.87	12	0.27	-164.00	454.00	2450	20240311	-65.31	841	20241203	1.07	2450	-65.31	20240311	841	1.07	20241203	2450	-65.31	20240311	841	1.07	20241203	0.88	N	303030	100	35 억	11230873	N	N	N	N
150	20241204	121002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	850	-39	5	-4.39	74326469	86580	52.81	885	885	846	1155	623	889	858.47	31.42	0	-15910	934	911	876	853	818	923	865	36	266	100	620	1	1	35745668	304	-5.18	1.87	12	0.24	-164.00	454.00	2450	20240311	-65.31	841	20241203	1.07	2450	-65.31	20240311	841	1.07	20241203	2450	-65.31	20240311	841	1.07	20241203	0.88	N	303030	100	35 억	11230873	N	N	N	N
151	20241204	110954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	852	-37	5	-4.16	53057301	61550	37.54	885	885	850	1155	623	889	862.02	31.42	0	-8394	934	911	876	853	818	923	865	36	266	100	620	1	1	35745668	305	-5.20	1.88	12	0.17	-164.00	454.00	2450	20240311	-65.22	841	20241203	1.31	2450	-65.22	20240311	841	1.31	20241203	2450	-65.22	20240311	841	1.31	20241203	0.88	N	303030	100	35 억	11230873	N	N	N	N
152	20241204	100955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	863	-26	5	-2.92	24224687	27906	17.02	885	885	851	1155	623	889	868.08	31.42	0	-2156	934	911	876	853	818	923	865	36	266	100	620	1	1	35745668	308	-5.26	1.90	12	0.08	-164.00	454.00	2450	20240311	-64.78	841	20241203	2.62	2450	-64.78	20240311	841	2.62	20241203	2450	-64.78	20240311	841	2.62	20241203	0.88	N	303030	100	35 억	11230873	N	N	N	N
153	20241204	091017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	873	-16	5	-1.80	7891333	9126	5.57	885	885	851	1155	623	889	864.71	31.42	0	3612	934	911	876	853	818	923	865	36	266	100	620	1	1	35745668	312	-5.32	1.92	12	0.03	-164.00	454.00	2450	20240311	-64.37	841	20241203	3.80	2450	-64.37	20240311	841	3.80	20241203	2450	-64.37	20240311	841	3.80	20241203	0.88	N	303030	100	35 억	11230873	N	N	N	N
154	20241203	161059	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	889	4	2	0.45	143082190	163775	144.54	885	899	841	1150	620	885	873.65	31.39	0	11765	953	919	902	868	851	910	859	36	265	100	610	1	1	35745668	318	-5.42	1.96	12	0.46	-164.00	454.00	2450	20240311	-63.71	841	20241203	5.71	2450	-63.71	20240311	841	5.71	20241203	2450	-63.71	20240311	841	5.71	20241203	0.88	N	303030	100	35 억	11219144	N	N	N	N
155	20241203	151137	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	889	4	2	0.45	142406169	163014	143.87	885	899	841	1150	620	885	873.58	31.39	0	11934	953	919	902	868	851	910	859	36	265	100	610	1	1	35745668	318	-5.42	1.96	12	0.46	-164.00	454.00	2450	20240311	-63.71	841	20241203	5.71	2450	-63.71	20240311	841	5.71	20241203	2450	-63.71	20240311	841	5.71	20241203	0.88	N	303030	100	35 억	11219144	N	N	N	N
156	20241203	141114	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	890	5	2	0.56	136138944	155939	137.63	885	899	841	1150	620	885	873.03	31.39	0	10064	953	919	902	868	851	910	859	36	265	100	610	1	1	35745668	318	-5.43	1.96	12	0.44	-164.00	454.00	2450	20240311	-63.67	841	20241203	5.83	2450	-63.67	20240311	841	5.83	20241203	2450	-63.67	20240311	841	5.83	20241203	0.88	N	303030	100	35 억	11219144	N	N	N	N
157	20241203	131116	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	889	4	2	0.45	132855468	152219	134.34	885	899	841	1150	620	885	872.79	31.39	0	9516	953	919	902	868	851	910	859	36	265	100	610	1	1	35745668	318	-5.42	1.96	12	0.43	-164.00	454.00	2450	20240311	-63.71	841	20241203	5.71	2450	-63.71	20240311	841	5.71	20241203	2450	-63.71	20240311	841	5.71	20241203	0.88	N	303030	100	35 억	11219144	N	N	N	N
158	20241203	121129	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	863	-22	5	-2.49	116387130	133478	117.80	885	899	841	1150	620	885	871.96	31.39	0	7589	953	919	902	868	851	910	859	36	265	100	610	1	1	35745668	308	-5.26	1.90	12	0.37	-164.00	454.00	2450	20240311	-64.78	841	20241203	2.62	2450	-64.78	20240311	841	2.62	20241203	2450	-64.78	20240311	841	2.62	20241203	0.88	N	303030	100	35 억	11219144	N	N	N	N
159	20241203	111104	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	870	-15	5	-1.69	82952039	94598	83.49	885	899	841	1150	620	885	876.89	31.39	0	6159	953	919	902	868	851	910	859	36	265	100	610	1	1	35745668	311	-5.30	1.92	12	0.26	-164.00	454.00	2450	20240311	-64.49	841	20241203	3.45	2450	-64.49	20240311	841	3.45	20241203	2450	-64.49	20240311	841	3.45	20241203	0.88	N	303030	100	35 억	11219144	N	N	N	N
160	20241203	101053	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	878	-7	5	-0.79	54297222	61715	54.47	885	899	841	1150	620	885	879.81	31.39	0	-239	953	919	902	868	851	910	859	36	265	100	610	1	1	35745668	314	-5.35	1.93	12	0.17	-164.00	454.00	2450	20240311	-64.16	841	20241203	4.40	2450	-64.16	20240311	841	4.40	20241203	2450	-64.16	20240311	841	4.40	20241203	0.88	N	303030	100	35 억	11219144	N	N	N	N
161	20241203	091044	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	898	13	2	1.47	8782572	10043	8.86	885	899	841	1150	620	885	874.50	31.39	0	-818	953	919	902	868	851	910	859	36	265	100	610	1	1	35745668	321	-5.48	1.98	12	0.03	-164.00	454.00	2450	20240311	-63.35	841	20241203	6.78	2450	-63.35	20240311	841	6.78	20241203	2450	-63.35	20240311	841	6.78	20241203	0.88	N	303030	100	35 억	11219144	N	N	N	N
162	20241202	161025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	885	-48	5	-5.14	101628712	112798	82.91	933	936	885	1212	654	933	900.98	31.40	0	-6890	989	961	938	910	887	949	898	36	279	100	650	1	1	35745668	316	-5.40	1.95	12	0.32	-164.00	454.00	2450	20240311	-63.88	870	20241115	1.72	2450	-63.88	20240311	870	1.72	20241115	2450	-63.88	20240311	870	1.72	20241115	0.88	N	303030	100	35 억	11225398	N	N	N	N
163	20241202	151210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	886	-47	5	-5.04	96408963	106913	78.59	933	936	885	1212	654	933	901.75	31.40	0	-5625	989	961	938	910	887	949	898	36	279	100	650	1	1	35745668	317	-5.40	1.95	12	0.30	-164.00	454.00	2450	20240311	-63.84	870	20241115	1.84	2450	-63.84	20240311	870	1.84	20241115	2450	-63.84	20240311	870	1.84	20241115	0.88	N	303030	100	35 억	11225398	N	N	N	N
164	20241202	141113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	897	-36	5	-3.86	86303725	95564	70.24	933	936	885	1212	654	933	903.10	31.40	0	-5627	989	961	938	910	887	949	898	36	279	100	650	1	1	35745668	321	-5.47	1.98	12	0.27	-164.00	454.00	2450	20240311	-63.39	870	20241115	3.10	2450	-63.39	20240311	870	3.10	20241115	2450	-63.39	20240311	870	3.10	20241115	0.88	N	303030	100	35 억	11225398	N	N	N	N
165	20241202	131040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	900	-33	5	-3.54	76724259	84825	62.35	933	936	885	1212	654	933	904.50	31.40	0	-2315	989	961	938	910	887	949	898	36	279	100	650	1	1	35745668	322	-5.49	1.98	12	0.24	-164.00	454.00	2450	20240311	-63.27	870	20241115	3.45	2450	-63.27	20240311	870	3.45	20241115	2450	-63.27	20240311	870	3.45	20241115	0.88	N	303030	100	35 억	11225398	N	N	N	N
166	20241202	121104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	912	-21	5	-2.25	64314575	70954	52.15	933	936	885	1212	654	933	906.43	31.40	0	-543	989	961	938	910	887	949	898	36	279	100	650	1	1	35745668	326	-5.56	2.01	12	0.20	-164.00	454.00	2450	20240311	-62.78	870	20241115	4.83	2450	-62.78	20240311	870	4.83	20241115	2450	-62.78	20240311	870	4.83	20241115	0.88	N	303030	100	35 억	11225398	N	N	N	N
167	20241202	111010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	916	-17	5	-1.82	63829101	70418	51.76	933	936	885	1212	654	933	906.43	31.40	0	-543	989	961	938	910	887	949	898	36	279	100	650	1	1	35745668	327	-5.59	2.02	12	0.20	-164.00	454.00	2450	20240311	-62.61	870	20241115	5.29	2450	-62.61	20240311	870	5.29	20241115	2450	-62.61	20240311	870	5.29	20241115	0.88	N	303030	100	35 억	11225398	N	N	N	N
168	20241202	101016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	914	-19	5	-2.04	38194077	41631	30.60	933	936	908	1212	654	933	917.44	31.40	0	-4083	989	961	938	910	887	949	898	36	279	100	650	1	1	35745668	327	-5.57	2.01	12	0.12	-164.00	454.00	2450	20240311	-62.69	870	20241115	5.06	2450	-62.69	20240311	870	5.06	20241115	2450	-62.69	20240311	870	5.06	20241115	0.88	N	303030	100	35 억	11225398	N	N	N	N
169	20241202	091013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	927	-6	5	-0.64	21788627	23678	17.40	933	936	916	1212	654	933	920.21	31.40	0	298	989	961	938	910	887	949	898	36	279	100	650	1	1	35745668	331	-5.65	2.04	12	0.07	-164.00	454.00	2450	20240311	-62.16	870	20241115	6.55	2450	-62.16	20240311	870	6.55	20241115	2450	-62.16	20240311	870	6.55	20241115	0.88	N	303030	100	35 억	11225398	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History