KissMeData/046310/price/prices-20241201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160528	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2195	-10	5	-0.45	57990145	26466	76.46	2205	2210	2170	2865	1545	2205	2191.12	2.50	650	649	2251	2227	2201	2177	2151	2215	2165	82	660	500	1580	5	1	16418641	360	2.69	0.59	12	0.16	817.00	3746.00	3210	20240109	-31.62	1996	20241209	9.97	3210	-31.62	20240109	1996	9.97	20241209	3210	-31.62	20240109	1996	9.97	20241209	2.81	N	046310	500	82 억	410207	N	N	N	N
3	20241231	150530	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2195	-10	5	-0.45	57990145	26466	76.46	2205	2210	2170	2865	1545	2205	2191.12	2.50	650	649	2251	2227	2201	2177	2151	2215	2165	82	660	500	1580	5	1	16418641	360	2.69	0.59	12	0.16	817.00	3746.00	3210	20240109	-31.62	1996	20241209	9.97	3210	-31.62	20240109	1996	9.97	20241209	3210	-31.62	20240109	1996	9.97	20241209	2.81	N	046310	500	82 억	410207	N	N	N	N
4	20241231	140528	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2195	-10	5	-0.45	57990145	26466	76.46	2205	2210	2170	2865	1545	2205	2191.12	2.50	650	649	2251	2227	2201	2177	2151	2215	2165	82	660	500	1580	5	1	16418641	360	2.69	0.59	12	0.16	817.00	3746.00	3210	20240109	-31.62	1996	20241209	9.97	3210	-31.62	20240109	1996	9.97	20241209	3210	-31.62	20240109	1996	9.97	20241209	2.81	N	046310	500	82 억	410207	N	N	N	N
5	20241231	130529	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2195	-10	5	-0.45	57990145	26466	76.46	2205	2210	2170	2865	1545	2205	2191.12	2.50	650	649	2251	2227	2201	2177	2151	2215	2165	82	660	500	1580	5	1	16418641	360	2.69	0.59	12	0.16	817.00	3746.00	3210	20240109	-31.62	1996	20241209	9.97	3210	-31.62	20240109	1996	9.97	20241209	3210	-31.62	20240109	1996	9.97	20241209	2.81	N	046310	500	82 억	410207	N	N	N	N
6	20241231	120529	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2195	-10	5	-0.45	57990145	26466	76.46	2205	2210	2170	2865	1545	2205	2191.12	2.50	650	649	2251	2227	2201	2177	2151	2215	2165	82	660	500	1580	5	1	16418641	360	2.69	0.59	12	0.16	817.00	3746.00	3210	20240109	-31.62	1996	20241209	9.97	3210	-31.62	20240109	1996	9.97	20241209	3210	-31.62	20240109	1996	9.97	20241209	2.81	N	046310	500	82 억	410207	N	N	N	N
7	20241231	110528	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2195	-10	5	-0.45	57990145	26466	76.46	2205	2210	2170	2865	1545	2205	2191.12	2.50	650	649	2251	2227	2201	2177	2151	2215	2165	82	660	500	1580	5	1	16418641	360	2.69	0.59	12	0.16	817.00	3746.00	3210	20240109	-31.62	1996	20241209	9.97	3210	-31.62	20240109	1996	9.97	20241209	3210	-31.62	20240109	1996	9.97	20241209	2.81	N	046310	500	82 억	410207	N	N	N	N
8	20241231	100521	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2195	-10	5	-0.45	57990145	26466	76.46	2205	2210	2170	2865	1545	2205	2191.12	2.50	650	649	2251	2227	2201	2177	2151	2215	2165	82	660	500	1580	5	1	16418641	360	2.69	0.59	12	0.16	817.00	3746.00	3210	20240109	-31.62	1996	20241209	9.97	3210	-31.62	20240109	1996	9.97	20241209	3210	-31.62	20240109	1996	9.97	20241209	2.81	N	046310	500	82 억	410207	N	N	N	N
9	20241231	090530	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2195	-10	5	-0.45	57990145	26466	76.46	2205	2210	2170	2865	1545	2205	2191.12	2.50	650	649	2251	2227	2201	2177	2151	2215	2165	82	660	500	1580	5	1	16418641	360	2.69	0.59	12	0.16	817.00	3746.00	3210	20240109	-31.62	1996	20241209	9.97	3210	-31.62	20240109	1996	9.97	20241209	3210	-31.62	20240109	1996	9.97	20241209	2.81	N	046310	500	82 억	410207	N	N	N	N
10	20241230	160526	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2195	-10	5	-0.45	57948440	26447	76.41	2205	2210	2170	2865	1545	2205	2191.12	2.49	0	649	2251	2227	2201	2177	2151	2215	2165	82	660	500	1580	5	1	16418641	360	2.69	0.59	12	0.16	817.00	3746.00	3210	20240109	-31.62	1996	20241209	9.97	3210	-31.62	20240109	1996	9.97	20241209	3210	-31.62	20240109	1996	9.97	20241209	2.81	N	046310	500	82 억	409557	N	N	N	N
11	20241230	150529	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2200	-5	5	-0.23	57153750	26085	75.36	2205	2210	2170	2865	1545	2205	2191.06	2.49	0	583	2251	2227	2201	2177	2151	2215	2165	82	660	500	1580	5	1	16418641	361	2.69	0.59	12	0.16	817.00	3746.00	3210	20240109	-31.46	1996	20241209	10.22	3210	-31.46	20240109	1996	10.22	20241209	3210	-31.46	20240109	1996	10.22	20241209	2.81	N	046310	500	82 억	409557	N	N	N	N
12	20241230	140528	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2200	-5	5	-0.23	50888045	23228	67.11	2205	2210	2170	2865	1545	2205	2190.81	2.49	0	-5	2251	2227	2201	2177	2151	2215	2165	82	660	500	1580	5	1	16418641	361	2.69	0.59	12	0.14	817.00	3746.00	3210	20240109	-31.46	1996	20241209	10.22	3210	-31.46	20240109	1996	10.22	20241209	3210	-31.46	20240109	1996	10.22	20241209	2.81	N	046310	500	82 억	409557	N	N	N	N
13	20241230	130528	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2200	-5	5	-0.23	43242920	19748	57.05	2205	2205	2170	2865	1545	2205	2189.74	2.49	0	-414	2251	2227	2201	2177	2151	2215	2165	82	660	500	1580	5	1	16418641	361	2.69	0.59	12	0.12	817.00	3746.00	3210	20240109	-31.46	1996	20241209	10.22	3210	-31.46	20240109	1996	10.22	20241209	3210	-31.46	20240109	1996	10.22	20241209	2.81	N	046310	500	82 억	409557	N	N	N	N
14	20241230	120525	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2195	-10	5	-0.45	37173625	16980	49.06	2205	2205	2170	2865	1545	2205	2189.26	2.49	0	-447	2251	2227	2201	2177	2151	2215	2165	82	660	500	1580	5	1	16418641	360	2.69	0.59	12	0.10	817.00	3746.00	3210	20240109	-31.62	1996	20241209	9.97	3210	-31.62	20240109	1996	9.97	20241209	3210	-31.62	20240109	1996	9.97	20241209	2.81	N	046310	500	82 억	409557	N	N	N	N
15	20241230	110528	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2205	0	3	0.00	29665150	13554	39.16	2205	2205	2170	2865	1545	2205	2188.66	2.49	0	-704	2251	2227	2201	2177	2151	2215	2165	82	660	500	1580	5	1	16418641	362	2.70	0.59	12	0.08	817.00	3746.00	3210	20240109	-31.31	1996	20241209	10.47	3210	-31.31	20240109	1996	10.47	20241209	3210	-31.31	20240109	1996	10.47	20241209	2.81	N	046310	500	82 억	409557	N	N	N	N
16	20241230	100528	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2195	-10	5	-0.45	28257255	12914	37.31	2205	2205	2170	2865	1545	2205	2188.11	2.49	0	-790	2251	2227	2201	2177	2151	2215	2165	82	660	500	1580	5	1	16418641	360	2.69	0.59	12	0.08	817.00	3746.00	3210	20240109	-31.62	1996	20241209	9.97	3210	-31.62	20240109	1996	9.97	20241209	3210	-31.62	20240109	1996	9.97	20241209	2.81	N	046310	500	82 억	409557	N	N	N	N
17	20241230	090529	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2195	-10	5	-0.45	10503665	4767	13.77	2205	2205	2195	2865	1545	2205	2203.41	2.49	0	-1386	2251	2227	2201	2177	2151	2215	2165	82	660	500	1580	5	1	16418641	360	2.69	0.59	12	0.03	817.00	3746.00	3210	20240109	-31.62	1996	20241209	9.97	3210	-31.62	20240109	1996	9.97	20241209	3210	-31.62	20240109	1996	9.97	20241209	2.81	N	046310	500	82 억	409557	N	N	N	N
18	20241227	160525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2205	-25	5	-1.12	76070180	34614	62.73	2210	2225	2175	2895	1565	2230	2197.67	2.55	0	-8843	2270	2250	2230	2210	2190	2240	2200	82	665	500	1600	5	1	16418641	362	2.70	0.59	12	0.21	817.00	3746.00	3210	20240109	-31.31	1996	20241209	10.47	3210	-31.31	20240109	1996	10.47	20241209	3210	-31.31	20240109	1996	10.47	20241209	2.76	N	046310	500	82 억	418414	N	N	N	N
19	20241227	150525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2200	-30	5	-1.35	70037215	31866	57.75	2210	2225	2175	2895	1565	2230	2197.87	2.55	0	-8249	2270	2250	2230	2210	2190	2240	2200	82	665	500	1600	5	1	16418641	361	2.69	0.59	12	0.19	817.00	3746.00	3210	20240109	-31.46	1996	20241209	10.22	3210	-31.46	20240109	1996	10.22	20241209	3210	-31.46	20240109	1996	10.22	20241209	2.76	N	046310	500	82 억	418414	N	N	N	N
20	20241227	140527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2185	-45	5	-2.02	65079010	29606	53.66	2210	2225	2175	2895	1565	2230	2198.17	2.55	0	-7095	2270	2250	2230	2210	2190	2240	2200	82	665	500	1600	5	1	16418641	359	2.67	0.58	12	0.18	817.00	3746.00	3210	20240109	-31.93	1996	20241209	9.47	3210	-31.93	20240109	1996	9.47	20241209	3210	-31.93	20240109	1996	9.47	20241209	2.76	N	046310	500	82 억	418414	N	N	N	N
21	20241227	130526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2195	-35	5	-1.57	48586610	22054	39.97	2210	2225	2190	2895	1565	2230	2203.07	2.55	0	-6099	2270	2250	2230	2210	2190	2240	2200	82	665	500	1600	5	1	16418641	360	2.69	0.59	12	0.13	817.00	3746.00	3210	20240109	-31.62	1996	20241209	9.97	3210	-31.62	20240109	1996	9.97	20241209	3210	-31.62	20240109	1996	9.97	20241209	2.76	N	046310	500	82 억	418414	N	N	N	N
22	20241227	120526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2200	-30	5	-1.35	44227760	20067	36.37	2210	2225	2195	2895	1565	2230	2204.00	2.55	0	-5342	2270	2250	2230	2210	2190	2240	2200	82	665	500	1600	5	1	16418641	361	2.69	0.59	12	0.12	817.00	3746.00	3210	20240109	-31.46	1996	20241209	10.22	3210	-31.46	20240109	1996	10.22	20241209	3210	-31.46	20240109	1996	10.22	20241209	2.76	N	046310	500	82 억	418414	N	N	N	N
23	20241227	110525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2210	-20	5	-0.90	39304850	17826	32.31	2210	2225	2200	2895	1565	2230	2204.92	2.55	0	-4666	2270	2250	2230	2210	2190	2240	2200	82	665	500	1600	5	1	16418641	363	2.71	0.59	12	0.11	817.00	3746.00	3210	20240109	-31.15	1996	20241209	10.72	3210	-31.15	20240109	1996	10.72	20241209	3210	-31.15	20240109	1996	10.72	20241209	2.76	N	046310	500	82 억	418414	N	N	N	N
24	20241227	100524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2215	-15	5	-0.67	13392565	6063	10.99	2210	2225	2200	2895	1565	2230	2208.90	2.55	0	-1864	2270	2250	2230	2210	2190	2240	2200	82	665	500	1600	5	1	16418641	364	2.71	0.59	12	0.04	817.00	3746.00	3210	20240109	-31.00	1996	20241209	10.97	3210	-31.00	20240109	1996	10.97	20241209	3210	-31.00	20240109	1996	10.97	20241209	2.76	N	046310	500	82 억	418414	N	N	N	N
25	20241227	090527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2225	-5	5	-0.22	3847380	1737	3.15	2210	2225	2210	2895	1565	2230	2214.96	2.55	0	-372	2270	2250	2230	2210	2190	2240	2200	82	665	500	1600	5	1	16418641	365	2.72	0.59	12	0.01	817.00	3746.00	3210	20240109	-30.69	1996	20241209	11.47	3210	-30.69	20240109	1996	11.47	20241209	3210	-30.69	20240109	1996	11.47	20241209	2.76	N	046310	500	82 억	418414	N	N	N	N
26	20241226	160524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2230	-5	5	-0.22	122750640	55076	87.53	2235	2250	2210	2905	1565	2235	2228.75	2.54	0	595	2271	2252	2241	2222	2211	2247	2217	82	670	500	1600	5	1	16418641	366	2.73	0.60	12	0.34	817.00	3746.00	3210	20240109	-30.53	1996	20241209	11.72	3210	-30.53	20240109	1996	11.72	20241209	3210	-30.53	20240109	1996	11.72	20241209	2.77	N	046310	500	82 억	417832	N	N	N	N
27	20241226	150521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2240	5	2	0.22	95360860	42840	68.08	2235	2250	2210	2905	1565	2235	2225.98	2.54	0	348	2271	2252	2241	2222	2211	2247	2217	82	670	500	1600	5	1	16418641	368	2.74	0.60	12	0.26	817.00	3746.00	3210	20240109	-30.22	1996	20241209	12.22	3210	-30.22	20240109	1996	12.22	20241209	3210	-30.22	20240109	1996	12.22	20241209	2.77	N	046310	500	82 억	417832	N	N	N	N
28	20241226	140521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2240	5	2	0.22	45698115	20482	32.55	2235	2250	2210	2905	1565	2235	2231.14	2.54	0	-400	2271	2252	2241	2222	2211	2247	2217	82	670	500	1600	5	1	16418641	368	2.74	0.60	12	0.12	817.00	3746.00	3210	20240109	-30.22	1996	20241209	12.22	3210	-30.22	20240109	1996	12.22	20241209	3210	-30.22	20240109	1996	12.22	20241209	2.77	N	046310	500	82 억	417832	N	N	N	N
29	20241226	130522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2240	5	2	0.22	24562610	10979	17.45	2235	2250	2230	2905	1565	2235	2237.24	2.54	0	-1273	2271	2252	2241	2222	2211	2247	2217	82	670	500	1600	5	1	16418641	368	2.74	0.60	12	0.07	817.00	3746.00	3210	20240109	-30.22	1996	20241209	12.22	3210	-30.22	20240109	1996	12.22	20241209	3210	-30.22	20240109	1996	12.22	20241209	2.77	N	046310	500	82 억	417832	N	N	N	N
30	20241226	120519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2235	0	3	0.00	23083065	10317	16.40	2235	2250	2235	2905	1565	2235	2237.38	2.54	0	-1270	2271	2252	2241	2222	2211	2247	2217	82	670	500	1600	5	1	16418641	367	2.74	0.60	12	0.06	817.00	3746.00	3210	20240109	-30.37	1996	20241209	11.97	3210	-30.37	20240109	1996	11.97	20241209	3210	-30.37	20240109	1996	11.97	20241209	2.77	N	046310	500	82 억	417832	N	N	N	N
31	20241226	110521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2240	5	2	0.22	17421795	7784	12.37	2235	2250	2235	2905	1565	2235	2238.15	2.54	0	-1242	2271	2252	2241	2222	2211	2247	2217	82	670	500	1600	5	1	16418641	368	2.74	0.60	12	0.05	817.00	3746.00	3210	20240109	-30.22	1996	20241209	12.22	3210	-30.22	20240109	1996	12.22	20241209	3210	-30.22	20240109	1996	12.22	20241209	2.77	N	046310	500	82 억	417832	N	N	N	N
32	20241226	100522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2240	5	2	0.22	10673390	4770	7.58	2235	2250	2235	2905	1565	2235	2237.61	2.54	0	-183	2271	2252	2241	2222	2211	2247	2217	82	670	500	1600	5	1	16418641	368	2.74	0.60	12	0.03	817.00	3746.00	3210	20240109	-30.22	1996	20241209	12.22	3210	-30.22	20240109	1996	12.22	20241209	3210	-30.22	20240109	1996	12.22	20241209	2.77	N	046310	500	82 억	417832	N	N	N	N
33	20241226	090522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2250	15	2	0.67	5172570	2313	3.68	2235	2250	2235	2905	1565	2235	2236.30	2.54	0	-121	2271	2252	2241	2222	2211	2247	2217	82	670	500	1600	5	1	16418641	369	2.75	0.60	12	0.01	817.00	3746.00	3210	20240109	-29.91	1996	20241209	12.73	3210	-29.91	20240109	1996	12.73	20241209	3210	-29.91	20240109	1996	12.73	20241209	2.77	N	046310	500	82 억	417832	N	N	N	N
34	20241224	160522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2235	15	2	0.68	141216305	62923	135.96	2255	2260	2230	2885	1555	2220	2244.27	2.52	0	3493	2270	2245	2230	2205	2190	2240	2200	82	665	500	1590	5	1	16418641	367	2.74	0.60	12	0.38	817.00	3746.00	3210	20240109	-30.37	1996	20241209	11.97	3210	-30.37	20240109	1996	11.97	20241209	3210	-30.37	20240109	1996	11.97	20241209	2.77	N	046310	500	82 억	414352	N	N	N	N
35	20241224	150521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2235	15	2	0.68	133593580	59513	128.60	2255	2260	2230	2885	1555	2220	2244.78	2.52	0	3018	2270	2245	2230	2205	2190	2240	2200	82	665	500	1590	5	1	16418641	367	2.74	0.60	12	0.36	817.00	3746.00	3210	20240109	-30.37	1996	20241209	11.97	3210	-30.37	20240109	1996	11.97	20241209	3210	-30.37	20240109	1996	11.97	20241209	2.77	N	046310	500	82 억	414352	N	N	N	N
36	20241224	140519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2250	30	2	1.35	117218880	52203	112.80	2255	2260	2230	2885	1555	2220	2245.44	2.52	0	2916	2270	2245	2230	2205	2190	2240	2200	82	665	500	1590	5	1	16418641	369	2.75	0.60	12	0.32	817.00	3746.00	3210	20240109	-29.91	1996	20241209	12.73	3210	-29.91	20240109	1996	12.73	20241209	3210	-29.91	20240109	1996	12.73	20241209	2.77	N	046310	500	82 억	414352	N	N	N	N
37	20241224	130520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2245	25	2	1.13	97558150	43455	93.90	2255	2260	2230	2885	1555	2220	2245.04	2.52	0	1343	2270	2245	2230	2205	2190	2240	2200	82	665	500	1590	5	1	16418641	369	2.75	0.60	12	0.26	817.00	3746.00	3210	20240109	-30.06	1996	20241209	12.47	3210	-30.06	20240109	1996	12.47	20241209	3210	-30.06	20240109	1996	12.47	20241209	2.77	N	046310	500	82 억	414352	N	N	N	N
38	20241224	120520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2240	20	2	0.90	83286035	37089	80.14	2255	2260	2230	2885	1555	2220	2245.57	2.52	0	1318	2270	2245	2230	2205	2190	2240	2200	82	665	500	1590	5	1	16418641	368	2.74	0.60	12	0.23	817.00	3746.00	3210	20240109	-30.22	1996	20241209	12.22	3210	-30.22	20240109	1996	12.22	20241209	3210	-30.22	20240109	1996	12.22	20241209	2.77	N	046310	500	82 억	414352	N	N	N	N
39	20241224	110521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2245	25	2	1.13	82394940	36692	79.28	2255	2260	2230	2885	1555	2220	2245.58	2.52	0	1356	2270	2245	2230	2205	2190	2240	2200	82	665	500	1590	5	1	16418641	369	2.75	0.60	12	0.22	817.00	3746.00	3210	20240109	-30.06	1996	20241209	12.47	3210	-30.06	20240109	1996	12.47	20241209	3210	-30.06	20240109	1996	12.47	20241209	2.77	N	046310	500	82 억	414352	N	N	N	N
40	20241224	100521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2240	20	2	0.90	34126115	15219	32.89	2255	2260	2230	2885	1555	2220	2242.34	2.52	0	477	2270	2245	2230	2205	2190	2240	2200	82	665	500	1590	5	1	16418641	368	2.74	0.60	12	0.09	817.00	3746.00	3210	20240109	-30.22	1996	20241209	12.22	3210	-30.22	20240109	1996	12.22	20241209	3210	-30.22	20240109	1996	12.22	20241209	2.77	N	046310	500	82 억	414352	N	N	N	N
41	20241224	090523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2245	25	2	1.13	10737785	4761	10.29	2255	2260	2245	2885	1555	2220	2255.36	2.52	0	-362	2270	2245	2230	2205	2190	2240	2200	82	665	500	1590	5	1	16418641	369	2.75	0.60	12	0.03	817.00	3746.00	3210	20240109	-30.06	1996	20241209	12.47	3210	-30.06	20240109	1996	12.47	20241209	3210	-30.06	20240109	1996	12.47	20241209	2.77	N	046310	500	82 억	414352	N	N	N	N
42	20241223	160517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2220	15	2	0.68	103623330	46279	112.26	2220	2255	2215	2865	1545	2205	2239.19	2.51	0	3206	2261	2232	2216	2187	2171	2225	2180	82	660	500	1580	5	1	16418641	364	2.72	0.59	12	0.28	817.00	3746.00	3210	20240109	-30.84	1996	20241209	11.22	3210	-30.84	20240109	1996	11.22	20241209	3210	-30.84	20240109	1996	11.22	20241209	2.75	N	046310	500	82 억	411514	N	N	N	N
43	20241223	150520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2235	30	2	1.36	93975145	41948	101.76	2220	2255	2215	2865	1545	2205	2240.38	2.51	0	3449	2261	2232	2216	2187	2171	2225	2180	82	660	500	1580	5	1	16418641	367	2.74	0.60	12	0.26	817.00	3746.00	3210	20240109	-30.37	1996	20241209	11.97	3210	-30.37	20240109	1996	11.97	20241209	3210	-30.37	20240109	1996	11.97	20241209	2.75	N	046310	500	82 억	411514	N	N	N	N
44	20241223	140515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2235	30	2	1.36	85332765	38089	92.40	2220	2255	2215	2865	1545	2205	2240.46	2.51	0	1610	2261	2232	2216	2187	2171	2225	2180	82	660	500	1580	5	1	16418641	367	2.74	0.60	12	0.23	817.00	3746.00	3210	20240109	-30.37	1996	20241209	11.97	3210	-30.37	20240109	1996	11.97	20241209	3210	-30.37	20240109	1996	11.97	20241209	2.75	N	046310	500	82 억	411514	N	N	N	N
45	20241223	130516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2240	35	2	1.59	47617715	21326	51.73	2220	2250	2215	2865	1545	2205	2233.01	2.51	0	1192	2261	2232	2216	2187	2171	2225	2180	82	660	500	1580	5	1	16418641	368	2.74	0.60	12	0.13	817.00	3746.00	3210	20240109	-30.22	1996	20241209	12.22	3210	-30.22	20240109	1996	12.22	20241209	3210	-30.22	20240109	1996	12.22	20241209	2.75	N	046310	500	82 억	411514	N	N	N	N
46	20241223	120518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2235	30	2	1.36	41568610	18631	45.19	2220	2250	2215	2865	1545	2205	2231.32	2.51	0	1212	2261	2232	2216	2187	2171	2225	2180	82	660	500	1580	5	1	16418641	367	2.74	0.60	12	0.11	817.00	3746.00	3210	20240109	-30.37	1996	20241209	11.97	3210	-30.37	20240109	1996	11.97	20241209	3210	-30.37	20240109	1996	11.97	20241209	2.75	N	046310	500	82 억	411514	N	N	N	N
47	20241223	110516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2230	25	2	1.13	30591470	13710	33.26	2220	2250	2215	2865	1545	2205	2231.56	2.51	0	954	2261	2232	2216	2187	2171	2225	2180	82	660	500	1580	5	1	16418641	366	2.73	0.60	12	0.08	817.00	3746.00	3210	20240109	-30.53	1996	20241209	11.72	3210	-30.53	20240109	1996	11.72	20241209	3210	-30.53	20240109	1996	11.72	20241209	2.75	N	046310	500	82 억	411514	N	N	N	N
48	20241223	100513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2220	15	2	0.68	8164040	3675	8.91	2220	2235	2215	2865	1545	2205	2222.06	2.51	0	559	2261	2232	2216	2187	2171	2225	2180	82	660	500	1580	5	1	16418641	364	2.72	0.59	12	0.02	817.00	3746.00	3210	20240109	-30.84	1996	20241209	11.22	3210	-30.84	20240109	1996	11.22	20241209	3210	-30.84	20240109	1996	11.22	20241209	2.75	N	046310	500	82 억	411514	N	N	N	N
49	20241223	090517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2225	20	2	0.91	1439715	649	1.57	2220	2230	2220	2865	1545	2205	2221.39	2.51	0	282	2261	2232	2216	2187	2171	2225	2180	82	660	500	1580	5	1	16418641	365	2.72	0.59	12	0.00	817.00	3746.00	3210	20240109	-30.69	1996	20241209	11.47	3210	-30.69	20240109	1996	11.47	20241209	3210	-30.69	20240109	1996	11.47	20241209	2.75	N	046310	500	82 억	411514	N	N	N	N
50	20241220	160514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2205	-30	5	-1.34	91078590	41134	136.07	2245	2245	2200	2905	1565	2235	2214.19	2.51	0	-7521	2291	2262	2236	2207	2181	2250	2195	82	670	500	1600	5	1	16418641	362	2.70	0.59	12	0.25	817.00	3746.00	3210	20240109	-31.31	1996	20241209	10.47	3210	-31.31	20240109	1996	10.47	20241209	3210	-31.31	20240109	1996	10.47	20241209	2.75	N	046310	500	82 억	412037	N	N	N	N
51	20241220	150516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2205	-30	5	-1.34	86996795	39284	129.95	2245	2245	2200	2905	1565	2235	2214.56	2.51	0	-7138	2291	2262	2236	2207	2181	2250	2195	82	670	500	1600	5	1	16418641	362	2.70	0.59	12	0.24	817.00	3746.00	3210	20240109	-31.31	1996	20241209	10.47	3210	-31.31	20240109	1996	10.47	20241209	3210	-31.31	20240109	1996	10.47	20241209	2.75	N	046310	500	82 억	412037	N	N	N	N
52	20241220	140515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2210	-25	5	-1.12	83609015	37749	124.87	2245	2245	2200	2905	1565	2235	2214.87	2.51	0	-6641	2291	2262	2236	2207	2181	2250	2195	82	670	500	1600	5	1	16418641	363	2.71	0.59	12	0.23	817.00	3746.00	3210	20240109	-31.15	1996	20241209	10.72	3210	-31.15	20240109	1996	10.72	20241209	3210	-31.15	20240109	1996	10.72	20241209	2.75	N	046310	500	82 억	412037	N	N	N	N
53	20241220	130514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2220	-15	5	-0.67	77669575	35054	115.95	2245	2245	2200	2905	1565	2235	2215.71	2.51	0	-6681	2291	2262	2236	2207	2181	2250	2195	82	670	500	1600	5	1	16418641	364	2.72	0.59	12	0.21	817.00	3746.00	3210	20240109	-30.84	1996	20241209	11.22	3210	-30.84	20240109	1996	11.22	20241209	3210	-30.84	20240109	1996	11.22	20241209	2.75	N	046310	500	82 억	412037	N	N	N	N
54	20241220	120513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2200	-35	5	-1.57	70761110	31918	105.58	2245	2245	2200	2905	1565	2235	2216.97	2.51	0	-4072	2291	2262	2236	2207	2181	2250	2195	82	670	500	1600	5	1	16418641	361	2.69	0.59	12	0.19	817.00	3746.00	3210	20240109	-31.46	1996	20241209	10.22	3210	-31.46	20240109	1996	10.22	20241209	3210	-31.46	20240109	1996	10.22	20241209	2.75	N	046310	500	82 억	412037	N	N	N	N
55	20241220	110514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2220	-15	5	-0.67	54278945	24461	80.91	2245	2245	2205	2905	1565	2235	2219.00	2.51	0	-1599	2291	2262	2236	2207	2181	2250	2195	82	670	500	1600	5	1	16418641	364	2.72	0.59	12	0.15	817.00	3746.00	3210	20240109	-30.84	1996	20241209	11.22	3210	-30.84	20240109	1996	11.22	20241209	3210	-30.84	20240109	1996	11.22	20241209	2.75	N	046310	500	82 억	412037	N	N	N	N
56	20241220	100514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2215	-20	5	-0.89	23428120	10550	34.90	2245	2245	2210	2905	1565	2235	2220.67	2.51	0	-2496	2291	2262	2236	2207	2181	2250	2195	82	670	500	1600	5	1	16418641	364	2.71	0.59	12	0.06	817.00	3746.00	3210	20240109	-31.00	1996	20241209	10.97	3210	-31.00	20240109	1996	10.97	20241209	3210	-31.00	20240109	1996	10.97	20241209	2.75	N	046310	500	82 억	412037	N	N	N	N
57	20241220	090515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2240	5	2	0.22	2534030	1129	3.73	2245	2245	2240	2905	1565	2235	2244.49	2.51	0	-220	2291	2262	2236	2207	2181	2250	2195	82	670	500	1600	5	1	16418641	368	2.74	0.60	12	0.01	817.00	3746.00	3210	20240109	-30.22	1996	20241209	12.22	3210	-30.22	20240109	1996	12.22	20241209	3210	-30.22	20240109	1996	12.22	20241209	2.75	N	046310	500	82 억	412037	N	N	N	N
58	20241219	160514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2235	-30	5	-1.32	67365760	30161	129.92	2245	2265	2210	2940	1590	2265	2233.54	2.51	0	-371	2291	2277	2266	2252	2241	2285	2260	82	675	500	1630	5	1	16418641	367	2.74	0.60	12	0.18	817.00	3746.00	3210	20240109	-30.37	1996	20241209	11.97	3210	-30.37	20240109	1996	11.97	20241209	3210	-30.37	20240109	1996	11.97	20241209	2.68	N	046310	500	82 억	412478	N	N	N	N
59	20241219	150511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2235	-30	5	-1.32	66601800	29819	128.45	2245	2265	2210	2940	1590	2265	2233.54	2.51	0	-153	2291	2277	2266	2252	2241	2285	2260	82	675	500	1630	5	1	16418641	367	2.74	0.60	12	0.18	817.00	3746.00	3210	20240109	-30.37	1996	20241209	11.97	3210	-30.37	20240109	1996	11.97	20241209	3210	-30.37	20240109	1996	11.97	20241209	2.68	N	046310	500	82 억	412478	N	N	N	N
60	20241219	140513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2235	-30	5	-1.32	58584740	26226	112.97	2245	2265	2210	2940	1590	2265	2233.84	2.51	0	222	2291	2277	2266	2252	2241	2285	2260	82	675	500	1630	5	1	16418641	367	2.74	0.60	12	0.16	817.00	3746.00	3210	20240109	-30.37	1996	20241209	11.97	3210	-30.37	20240109	1996	11.97	20241209	3210	-30.37	20240109	1996	11.97	20241209	2.68	N	046310	500	82 억	412478	N	N	N	N
61	20241219	130513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2235	-30	5	-1.32	52311110	23417	100.87	2245	2265	2210	2940	1590	2265	2233.89	2.51	0	-187	2291	2277	2266	2252	2241	2285	2260	82	675	500	1630	5	1	16418641	367	2.74	0.60	12	0.14	817.00	3746.00	3210	20240109	-30.37	1996	20241209	11.97	3210	-30.37	20240109	1996	11.97	20241209	3210	-30.37	20240109	1996	11.97	20241209	2.68	N	046310	500	82 억	412478	N	N	N	N
62	20241219	120514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2235	-30	5	-1.32	50401425	22564	97.20	2245	2265	2210	2940	1590	2265	2233.71	2.51	0	75	2291	2277	2266	2252	2241	2285	2260	82	675	500	1630	5	1	16418641	367	2.74	0.60	12	0.14	817.00	3746.00	3210	20240109	-30.37	1996	20241209	11.97	3210	-30.37	20240109	1996	11.97	20241209	3210	-30.37	20240109	1996	11.97	20241209	2.68	N	046310	500	82 억	412478	N	N	N	N
63	20241219	110512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2240	-25	5	-1.10	45456925	20348	87.65	2245	2265	2210	2940	1590	2265	2233.98	2.51	0	409	2291	2277	2266	2252	2241	2285	2260	82	675	500	1630	5	1	16418641	368	2.74	0.60	12	0.12	817.00	3746.00	3210	20240109	-30.22	1996	20241209	12.22	3210	-30.22	20240109	1996	12.22	20241209	3210	-30.22	20240109	1996	12.22	20241209	2.68	N	046310	500	82 억	412478	N	N	N	N
64	20241219	100505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2245	-20	5	-0.88	9579400	4272	18.40	2245	2265	2235	2940	1590	2265	2242.37	2.51	0	-133	2291	2277	2266	2252	2241	2285	2260	82	675	500	1630	5	1	16418641	369	2.75	0.60	12	0.03	817.00	3746.00	3210	20240109	-30.06	1996	20241209	12.47	3210	-30.06	20240109	1996	12.47	20241209	3210	-30.06	20240109	1996	12.47	20241209	2.68	N	046310	500	82 억	412478	N	N	N	N
65	20241219	090513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2260	-5	5	-0.22	4799175	2138	9.21	2245	2265	2235	2940	1590	2265	2244.70	2.51	0	-144	2291	2277	2266	2252	2241	2285	2260	82	675	500	1630	5	1	16418641	371	2.77	0.60	12	0.01	817.00	3746.00	3210	20240109	-29.60	1996	20241209	13.23	3210	-29.60	20240109	1996	13.23	20241209	3210	-29.60	20240109	1996	13.23	20241209	2.68	N	046310	500	82 억	412478	N	N	N	N
66	20241218	160510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2265	5	2	0.22	52600550	23215	44.52	2260	2280	2255	2935	1585	2260	2265.80	2.52	0	-495	2310	2285	2265	2240	2220	2275	2230	82	675	500	1620	5	1	16418641	372	2.77	0.60	12	0.14	817.00	3746.00	3210	20240109	-29.44	1996	20241209	13.48	3210	-29.44	20240109	1996	13.48	20241209	3210	-29.44	20240109	1996	13.48	20241209	2.71	N	046310	500	82 억	412986	N	N	N	N
67	20241218	150512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2265	5	2	0.22	51414610	22692	43.52	2260	2280	2255	2935	1585	2260	2265.76	2.52	0	-170	2310	2285	2265	2240	2220	2275	2230	82	675	500	1620	5	1	16418641	372	2.77	0.60	12	0.14	817.00	3746.00	3210	20240109	-29.44	1996	20241209	13.48	3210	-29.44	20240109	1996	13.48	20241209	3210	-29.44	20240109	1996	13.48	20241209	2.71	N	046310	500	82 억	412986	N	N	N	N
68	20241218	140511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2270	10	2	0.44	35510310	15685	30.08	2260	2280	2255	2935	1585	2260	2263.97	2.52	0	101	2310	2285	2265	2240	2220	2275	2230	82	675	500	1620	5	1	16418641	373	2.78	0.61	12	0.10	817.00	3746.00	3210	20240109	-29.28	1996	20241209	13.73	3210	-29.28	20240109	1996	13.73	20241209	3210	-29.28	20240109	1996	13.73	20241209	2.71	N	046310	500	82 억	412986	N	N	N	N
69	20241218	130512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2270	10	2	0.44	24343560	10750	20.62	2260	2280	2255	2935	1585	2260	2264.52	2.52	0	-249	2310	2285	2265	2240	2220	2275	2230	82	675	500	1620	5	1	16418641	373	2.78	0.61	12	0.07	817.00	3746.00	3210	20240109	-29.28	1996	20241209	13.73	3210	-29.28	20240109	1996	13.73	20241209	3210	-29.28	20240109	1996	13.73	20241209	2.71	N	046310	500	82 억	412986	N	N	N	N
70	20241218	120512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2255	-5	5	-0.22	17948860	7933	15.21	2260	2280	2255	2935	1585	2260	2262.56	2.52	0	59	2310	2285	2265	2240	2220	2275	2230	82	675	500	1620	5	1	16418641	370	2.76	0.60	12	0.05	817.00	3746.00	3210	20240109	-29.75	1996	20241209	12.98	3210	-29.75	20240109	1996	12.98	20241209	3210	-29.75	20240109	1996	12.98	20241209	2.71	N	046310	500	82 억	412986	N	N	N	N
71	20241218	110512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2270	10	2	0.44	8209730	3625	6.95	2260	2280	2260	2935	1585	2260	2264.75	2.52	0	-153	2310	2285	2265	2240	2220	2275	2230	82	675	500	1620	5	1	16418641	373	2.78	0.61	12	0.02	817.00	3746.00	3210	20240109	-29.28	1996	20241209	13.73	3210	-29.28	20240109	1996	13.73	20241209	3210	-29.28	20240109	1996	13.73	20241209	2.71	N	046310	500	82 억	412986	N	N	N	N
72	20241218	100511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2270	10	2	0.44	5401530	2385	4.57	2260	2280	2260	2935	1585	2260	2264.79	2.52	0	-1	2310	2285	2265	2240	2220	2275	2230	82	675	500	1620	5	1	16418641	373	2.78	0.61	12	0.01	817.00	3746.00	3210	20240109	-29.28	1996	20241209	13.73	3210	-29.28	20240109	1996	13.73	20241209	3210	-29.28	20240109	1996	13.73	20241209	2.71	N	046310	500	82 억	412986	N	N	N	N
73	20241218	090513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2265	5	2	0.22	2029800	898	1.72	2260	2265	2260	2935	1585	2260	2260.36	2.52	0	64	2310	2285	2265	2240	2220	2275	2230	82	675	500	1620	5	1	16418641	372	2.77	0.60	12	0.01	817.00	3746.00	3210	20240109	-29.44	1996	20241209	13.48	3210	-29.44	20240109	1996	13.48	20241209	3210	-29.44	20240109	1996	13.48	20241209	2.71	N	046310	500	82 억	412986	N	N	N	N
74	20241217	160509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2260	-20	5	-0.88	117957965	52141	103.65	2290	2290	2245	2960	1600	2280	2262.29	2.52	0	-818	2340	2310	2275	2245	2210	2325	2260	82	680	500	1640	5	1	16418641	371	2.77	0.60	12	0.32	817.00	3746.00	3210	20240109	-29.60	1996	20241209	13.23	3210	-29.60	20240109	1996	13.23	20241209	3210	-29.60	20240109	1996	13.23	20241209	2.76	N	046310	500	82 억	413817	N	N	N	N
75	20241217	150511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2260	-20	5	-0.88	111347145	49220	97.84	2290	2290	2245	2960	1600	2280	2262.23	2.52	0	-360	2340	2310	2275	2245	2210	2325	2260	82	680	500	1640	5	1	16418641	371	2.77	0.60	12	0.30	817.00	3746.00	3210	20240109	-29.60	1996	20241209	13.23	3210	-29.60	20240109	1996	13.23	20241209	3210	-29.60	20240109	1996	13.23	20241209	2.76	N	046310	500	82 억	413817	N	N	N	N
76	20241217	140513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2265	-15	5	-0.66	109194560	48268	95.95	2290	2290	2245	2960	1600	2280	2262.26	2.52	0	19	2340	2310	2275	2245	2210	2325	2260	82	680	500	1640	5	1	16418641	372	2.77	0.60	12	0.29	817.00	3746.00	3210	20240109	-29.44	1996	20241209	13.48	3210	-29.44	20240109	1996	13.48	20241209	3210	-29.44	20240109	1996	13.48	20241209	2.76	N	046310	500	82 억	413817	N	N	N	N
77	20241217	130500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2255	-25	5	-1.10	107360190	47456	94.33	2290	2290	2245	2960	1600	2280	2262.31	2.52	0	550	2340	2310	2275	2245	2210	2325	2260	82	680	500	1640	5	1	16418641	370	2.76	0.60	12	0.29	817.00	3746.00	3210	20240109	-29.75	1996	20241209	12.98	3210	-29.75	20240109	1996	12.98	20241209	3210	-29.75	20240109	1996	12.98	20241209	2.76	N	046310	500	82 억	413817	N	N	N	N
78	20241217	120505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2260	-20	5	-0.88	101862665	45022	89.50	2290	2290	2245	2960	1600	2280	2262.51	2.52	0	937	2340	2310	2275	2245	2210	2325	2260	82	680	500	1640	5	1	16418641	371	2.77	0.60	12	0.27	817.00	3746.00	3210	20240109	-29.60	1996	20241209	13.23	3210	-29.60	20240109	1996	13.23	20241209	3210	-29.60	20240109	1996	13.23	20241209	2.76	N	046310	500	82 억	413817	N	N	N	N
79	20241217	110508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2265	-15	5	-0.66	81155810	35857	71.28	2290	2290	2245	2960	1600	2280	2263.32	2.52	0	1587	2340	2310	2275	2245	2210	2325	2260	82	680	500	1640	5	1	16418641	372	2.77	0.60	12	0.22	817.00	3746.00	3210	20240109	-29.44	1996	20241209	13.48	3210	-29.44	20240109	1996	13.48	20241209	3210	-29.44	20240109	1996	13.48	20241209	2.76	N	046310	500	82 억	413817	N	N	N	N
80	20241217	100502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2270	-10	5	-0.44	68897120	30449	60.53	2290	2290	2245	2960	1600	2280	2262.71	2.52	0	2455	2340	2310	2275	2245	2210	2325	2260	82	680	500	1640	5	1	16418641	373	2.78	0.61	12	0.19	817.00	3746.00	3210	20240109	-29.28	1996	20241209	13.73	3210	-29.28	20240109	1996	13.73	20241209	3210	-29.28	20240109	1996	13.73	20241209	2.76	N	046310	500	82 억	413817	N	N	N	N
81	20241217	090511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2290	10	2	0.44	460290	201	0.40	2290	2290	2290	2960	1600	2280	2290.00	2.52	0	0	2340	2310	2275	2245	2210	2325	2260	82	680	500	1640	5	1	16418641	376	2.80	0.61	12	0.00	817.00	3746.00	3210	20240109	-28.66	1996	20241209	14.73	3210	-28.66	20240109	1996	14.73	20241209	3210	-28.66	20240109	1996	14.73	20241209	2.76	N	046310	500	82 억	413817	N	N	N	N
82	20241216	160503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2280	0	3	0.00	113749755	50046	124.99	2270	2305	2240	2960	1600	2280	2272.90	2.54	0	-3304	2336	2307	2256	2227	2176	2322	2242	82	680	500	1640	5	1	16418641	374	2.79	0.61	12	0.30	817.00	3746.00	3210	20231207	-28.97	1996	20241209	14.23	3210	-28.97	20240109	1996	14.23	20241209	3210	-28.97	20240109	1996	14.23	20241209	2.78	N	046310	500	82 억	417082	N	N	N	N
83	20241216	150510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2295	15	2	0.66	107247885	47195	117.87	2270	2305	2240	2960	1600	2280	2272.44	2.54	0	-2771	2336	2307	2256	2227	2176	2322	2242	82	680	500	1640	5	1	16418641	377	2.81	0.61	12	0.29	817.00	3746.00	3210	20231207	-28.50	1996	20241209	14.98	3210	-28.50	20240109	1996	14.98	20241209	3210	-28.50	20240109	1996	14.98	20241209	2.78	N	046310	500	82 억	417082	N	N	N	N
84	20241216	140510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2290	10	2	0.44	92854985	40899	102.15	2270	2305	2240	2960	1600	2280	2270.35	2.54	0	-2504	2336	2307	2256	2227	2176	2322	2242	82	680	500	1640	5	1	16418641	376	2.80	0.61	12	0.25	817.00	3746.00	3210	20231207	-28.66	1996	20241209	14.73	3210	-28.66	20240109	1996	14.73	20241209	3210	-28.66	20240109	1996	14.73	20241209	2.78	N	046310	500	82 억	417082	N	N	N	N
85	20241216	130510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2285	5	2	0.22	88217950	38866	97.07	2270	2305	2240	2960	1600	2280	2269.80	2.54	0	-1836	2336	2307	2256	2227	2176	2322	2242	82	680	500	1640	5	1	16418641	375	2.80	0.61	12	0.24	817.00	3746.00	3210	20231207	-28.82	1996	20241209	14.48	3210	-28.82	20240109	1996	14.48	20241209	3210	-28.82	20240109	1996	14.48	20241209	2.78	N	046310	500	82 억	417082	N	N	N	N
86	20241216	120510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2285	5	2	0.22	61102770	26955	67.32	2270	2300	2240	2960	1600	2280	2266.84	2.54	0	-1172	2336	2307	2256	2227	2176	2322	2242	82	680	500	1640	5	1	16418641	375	2.80	0.61	12	0.16	817.00	3746.00	3210	20231207	-28.82	1996	20241209	14.48	3210	-28.82	20240109	1996	14.48	20241209	3210	-28.82	20240109	1996	14.48	20241209	2.78	N	046310	500	82 억	417082	N	N	N	N
87	20241216	110509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2265	-15	5	-0.66	49875170	21989	54.92	2270	2300	2240	2960	1600	2280	2268.19	2.54	0	-561	2336	2307	2256	2227	2176	2322	2242	82	680	500	1640	5	1	16418641	372	2.77	0.60	12	0.13	817.00	3746.00	3210	20231207	-29.44	1996	20241209	13.48	3210	-29.44	20240109	1996	13.48	20241209	3210	-29.44	20240109	1996	13.48	20241209	2.78	N	046310	500	82 억	417082	N	N	N	N
88	20241216	100510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2270	-10	5	-0.44	29744505	13151	32.84	2270	2290	2240	2960	1600	2280	2261.77	2.54	0	21	2336	2307	2256	2227	2176	2322	2242	82	680	500	1640	5	1	16418641	373	2.78	0.61	12	0.08	817.00	3746.00	3210	20231207	-29.28	1996	20241209	13.73	3210	-29.28	20240109	1996	13.73	20241209	3210	-29.28	20240109	1996	13.73	20241209	2.78	N	046310	500	82 억	417082	N	N	N	N
89	20241216	090510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2265	-15	5	-0.66	5134480	2263	5.65	2270	2280	2260	2960	1600	2280	2268.88	2.54	0	336	2336	2307	2256	2227	2176	2322	2242	82	680	500	1640	5	1	16418641	372	2.77	0.60	12	0.01	817.00	3746.00	3210	20231207	-29.44	1996	20241209	13.48	3210	-29.44	20240109	1996	13.48	20241209	3210	-29.44	20240109	1996	13.48	20241209	2.78	N	046310	500	82 억	417082	N	N	N	N
90	20241213	160503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2280	70	2	3.17	89489225	40027	136.06	2210	2285	2205	2870	1550	2210	2234.81	2.49	0	7703	2223	2216	2203	2196	2183	2220	2200	82	660	500	1590	5	1	16418641	374	2.79	0.61	12	0.24	817.00	3746.00	3255	20231206	-29.95	1996	20241209	14.23	3210	-28.97	20240109	1996	14.23	20241209	3210	-28.97	20240109	1996	14.23	20241209	2.88	N	046310	500	82 억	409391	N	N	N	N
91	20241213	150508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2260	50	2	2.26	74691235	33534	113.99	2210	2280	2205	2870	1550	2210	2227.33	2.49	0	8109	2223	2216	2203	2196	2183	2220	2200	82	660	500	1590	5	1	16418641	371	2.77	0.60	12	0.20	817.00	3746.00	3255	20231206	-30.57	1996	20241209	13.23	3210	-29.60	20240109	1996	13.23	20241209	3210	-29.60	20240109	1996	13.23	20241209	2.88	N	046310	500	82 억	409391	N	N	N	N
92	20241213	140509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2230	20	2	0.90	63943195	28784	97.84	2210	2240	2205	2870	1550	2210	2221.48	2.49	0	8632	2223	2216	2203	2196	2183	2220	2200	82	660	500	1590	5	1	16418641	366	2.73	0.60	12	0.18	817.00	3746.00	3255	20231206	-31.49	1996	20241209	11.72	3210	-30.53	20240109	1996	11.72	20241209	3210	-30.53	20240109	1996	11.72	20241209	2.88	N	046310	500	82 억	409391	N	N	N	N
93	20241213	130509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2240	30	2	1.36	54583300	24594	83.60	2210	2240	2205	2870	1550	2210	2219.37	2.49	0	8808	2223	2216	2203	2196	2183	2220	2200	82	660	500	1590	5	1	16418641	368	2.74	0.60	12	0.15	817.00	3746.00	3255	20231206	-31.18	1996	20241209	12.22	3210	-30.22	20240109	1996	12.22	20241209	3210	-30.22	20240109	1996	12.22	20241209	2.88	N	046310	500	82 억	409391	N	N	N	N
94	20241213	120509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2220	10	2	0.45	40430975	18250	62.04	2210	2225	2205	2870	1550	2210	2215.40	2.49	0	7831	2223	2216	2203	2196	2183	2220	2200	82	660	500	1590	5	1	16418641	364	2.72	0.59	12	0.11	817.00	3746.00	3255	20231206	-31.80	1996	20241209	11.22	3210	-30.84	20240109	1996	11.22	20241209	3210	-30.84	20240109	1996	11.22	20241209	2.88	N	046310	500	82 억	409391	N	N	N	N
95	20241213	110508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2210	0	3	0.00	15114795	6832	23.22	2210	2220	2205	2870	1550	2210	2212.35	2.49	0	37	2223	2216	2203	2196	2183	2220	2200	82	660	500	1590	5	1	16418641	363	2.71	0.59	12	0.04	817.00	3746.00	3255	20231206	-32.10	1996	20241209	10.72	3210	-31.15	20240109	1996	10.72	20241209	3210	-31.15	20240109	1996	10.72	20241209	2.88	N	046310	500	82 억	409391	N	N	N	N
96	20241213	100508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2215	5	2	0.23	9178360	4147	14.10	2210	2220	2210	2870	1550	2210	2213.25	2.49	0	20	2223	2216	2203	2196	2183	2220	2200	82	660	500	1590	5	1	16418641	364	2.71	0.59	12	0.03	817.00	3746.00	3255	20231206	-31.95	1996	20241209	10.97	3210	-31.00	20240109	1996	10.97	20241209	3210	-31.00	20240109	1996	10.97	20241209	2.88	N	046310	500	82 억	409391	N	N	N	N
97	20241213	090508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2220	10	2	0.45	3156800	1426	4.85	2210	2220	2210	2870	1550	2210	2213.74	2.49	0	-66	2223	2216	2203	2196	2183	2220	2200	82	660	500	1590	5	1	16418641	364	2.72	0.59	12	0.01	817.00	3746.00	3255	20231206	-31.80	1996	20241209	11.22	3210	-30.84	20240109	1996	11.22	20241209	3210	-30.84	20240109	1996	11.22	20241209	2.88	N	046310	500	82 억	409391	N	N	N	N
98	20241212	160513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2210	20	2	0.91	64714645	29418	56.16	2200	2210	2190	2845	1535	2190	2199.83	2.49	0	-195	2276	2232	2181	2137	2086	2255	2160	82	655	500	1570	5	1	16418641	363	2.71	0.59	12	0.18	817.00	3746.00	3255	20231206	-32.10	1996	20241209	10.72	3210	-31.15	20240109	1996	10.72	20241209	3210	-31.15	20240109	1996	10.72	20241209	2.88	N	046310	500	82 억	409600	N	N	N	N
99	20241212	150506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2205	15	2	0.68	61401995	27915	53.29	2200	2210	2190	2845	1535	2190	2199.61	2.49	0	-370	2276	2232	2181	2137	2086	2255	2160	82	655	500	1570	5	1	16418641	362	2.70	0.59	12	0.17	817.00	3746.00	3255	20231206	-32.26	1996	20241209	10.47	3210	-31.31	20240109	1996	10.47	20241209	3210	-31.31	20240109	1996	10.47	20241209	2.88	N	046310	500	82 억	409600	N	N	N	N
100	20241212	140505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2205	15	2	0.68	53841175	24474	46.72	2200	2210	2190	2845	1535	2190	2199.93	2.49	0	-240	2276	2232	2181	2137	2086	2255	2160	82	655	500	1570	5	1	16418641	362	2.70	0.59	12	0.15	817.00	3746.00	3255	20231206	-32.26	1996	20241209	10.47	3210	-31.31	20240109	1996	10.47	20241209	3210	-31.31	20240109	1996	10.47	20241209	2.88	N	046310	500	82 억	409600	N	N	N	N
101	20241212	130504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2195	5	2	0.23	47814825	21730	41.48	2200	2210	2190	2845	1535	2190	2200.41	2.49	0	-607	2276	2232	2181	2137	2086	2255	2160	82	655	500	1570	5	1	16418641	360	2.69	0.59	12	0.13	817.00	3746.00	3255	20231206	-32.57	1996	20241209	9.97	3210	-31.62	20240109	1996	9.97	20241209	3210	-31.62	20240109	1996	9.97	20241209	2.88	N	046310	500	82 억	409600	N	N	N	N
102	20241212	120458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2195	5	2	0.23	37546525	17067	32.58	2200	2210	2190	2845	1535	2190	2199.95	2.49	0	-584	2276	2232	2181	2137	2086	2255	2160	82	655	500	1570	5	1	16418641	360	2.69	0.59	12	0.10	817.00	3746.00	3255	20231206	-32.57	1996	20241209	9.97	3210	-31.62	20240109	1996	9.97	20241209	3210	-31.62	20240109	1996	9.97	20241209	2.88	N	046310	500	82 억	409600	N	N	N	N
103	20241212	110503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2200	10	2	0.46	29719750	13505	25.78	2200	2210	2190	2845	1535	2190	2200.65	2.49	0	-102	2276	2232	2181	2137	2086	2255	2160	82	655	500	1570	5	1	16418641	361	2.69	0.59	12	0.08	817.00	3746.00	3255	20231206	-32.41	1996	20241209	10.22	3210	-31.46	20240109	1996	10.22	20241209	3210	-31.46	20240109	1996	10.22	20241209	2.88	N	046310	500	82 억	409600	N	N	N	N
104	20241212	100501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2195	5	2	0.23	27435590	12466	23.80	2200	2210	2190	2845	1535	2190	2200.83	2.49	0	-147	2276	2232	2181	2137	2086	2255	2160	82	655	500	1570	5	1	16418641	360	2.69	0.59	12	0.08	817.00	3746.00	3255	20231206	-32.57	1996	20241209	9.97	3210	-31.62	20240109	1996	9.97	20241209	3210	-31.62	20240109	1996	9.97	20241209	2.88	N	046310	500	82 억	409600	N	N	N	N
105	20241212	090506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2200	10	2	0.46	827200	376	0.72	2200	2200	2200	2845	1535	2190	2200.00	2.49	0	-165	2276	2232	2181	2137	2086	2255	2160	82	655	500	1570	5	1	16418641	361	2.69	0.59	12	0.00	817.00	3746.00	3255	20231206	-32.41	1996	20241209	10.22	3210	-31.46	20240109	1996	10.22	20241209	3210	-31.46	20240109	1996	10.22	20241209	2.88	N	046310	500	82 억	409600	N	N	N	N
106	20241211	160501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2190	40	2	1.86	114114390	52369	138.12	2130	2225	2130	2795	1505	2150	2179.04	2.49	0	73	2256	2202	2116	2062	1976	2230	2090	82	645	500	1540	5	1	16418641	360	2.68	0.58	12	0.32	817.00	3746.00	3255	20231206	-32.72	1996	20241209	9.72	3210	-31.78	20240109	1996	9.72	20241209	3210	-31.78	20240109	1996	9.72	20241209	2.93	N	046310	500	82 억	409541	N	N	N	N
107	20241211	150357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2185	35	2	1.63	103177745	47372	124.94	2130	2225	2130	2795	1505	2150	2178.03	2.49	0	60	2256	2202	2116	2062	1976	2230	2090	82	645	500	1540	5	1	16418641	359	2.67	0.58	12	0.29	817.00	3746.00	3255	20231206	-32.87	1996	20241209	9.47	3210	-31.93	20240109	1996	9.47	20241209	3210	-31.93	20240109	1996	9.47	20241209	2.93	N	046310	500	82 억	409541	N	N	N	N
108	20241211	140505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2190	40	2	1.86	94948435	43614	115.03	2130	2225	2130	2795	1505	2150	2177.02	2.49	0	-82	2256	2202	2116	2062	1976	2230	2090	82	645	500	1540	5	1	16418641	360	2.68	0.58	12	0.27	817.00	3746.00	3255	20231206	-32.72	1996	20241209	9.72	3210	-31.78	20240109	1996	9.72	20241209	3210	-31.78	20240109	1996	9.72	20241209	2.93	N	046310	500	82 억	409541	N	N	N	N
109	20241211	130506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2195	45	2	2.09	75432225	34674	91.45	2130	2225	2130	2795	1505	2150	2175.47	2.49	0	-346	2256	2202	2116	2062	1976	2230	2090	82	645	500	1540	5	1	16418641	360	2.69	0.59	12	0.21	817.00	3746.00	3255	20231206	-32.57	1996	20241209	9.97	3210	-31.62	20240109	1996	9.97	20241209	3210	-31.62	20240109	1996	9.97	20241209	2.93	N	046310	500	82 억	409541	N	N	N	N
110	20241211	120507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2180	30	2	1.40	69446925	31934	84.23	2130	2225	2130	2795	1505	2150	2174.70	2.49	0	-337	2256	2202	2116	2062	1976	2230	2090	82	645	500	1540	5	1	16418641	358	2.67	0.58	12	0.19	817.00	3746.00	3255	20231206	-33.03	1996	20241209	9.22	3210	-32.09	20240109	1996	9.22	20241209	3210	-32.09	20240109	1996	9.22	20241209	2.93	N	046310	500	82 억	409541	N	N	N	N
111	20241211	110505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2205	55	2	2.56	61286620	28209	74.40	2130	2225	2130	2795	1505	2150	2172.59	2.49	0	63	2256	2202	2116	2062	1976	2230	2090	82	645	500	1540	5	1	16418641	362	2.70	0.59	12	0.17	817.00	3746.00	3255	20231206	-32.26	1996	20241209	10.47	3210	-31.31	20240109	1996	10.47	20241209	3210	-31.31	20240109	1996	10.47	20241209	2.93	N	046310	500	82 억	409541	N	N	N	N
112	20241211	100506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2155	5	2	0.23	17056030	7938	20.94	2130	2165	2130	2795	1505	2150	2148.66	2.49	0	1576	2256	2202	2116	2062	1976	2230	2090	82	645	500	1540	5	1	16418641	354	2.64	0.58	12	0.05	817.00	3746.00	3255	20231206	-33.79	1996	20241209	7.97	3210	-32.87	20240109	1996	7.97	20241209	3210	-32.87	20240109	1996	7.97	20241209	2.93	N	046310	500	82 억	409541	N	N	N	N
113	20241211	090508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2140	-10	5	-0.47	5032670	2359	6.22	2130	2140	2130	2795	1505	2150	2133.39	2.49	0	680	2256	2202	2116	2062	1976	2230	2090	82	645	500	1540	5	1	16418641	351	2.62	0.57	12	0.01	817.00	3746.00	3255	20231206	-34.25	1996	20241209	7.21	3210	-33.33	20240109	1996	7.21	20241209	3210	-33.33	20240109	1996	7.21	20241209	2.93	N	046310	500	82 억	409541	N	N	N	N
114	20241210	160502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2150	80	2	3.86	80116965	37896	43.14	2055	2170	2030	2690	1450	2070	2113.79	2.50	0	-1233	2159	2114	2055	2010	1951	2085	1981	82	620	500	1490	5	1	16418641	353	2.63	0.57	12	0.23	817.00	3746.00	3255	20231206	-33.95	1996	20241209	7.72	3210	-33.02	20240109	1996	7.72	20241209	3210	-33.02	20240109	1996	7.72	20241209	3.01	N	046310	500	82 억	410788	N	N	N	N
115	20241210	150503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2135	65	2	3.14	68870980	32668	37.19	2055	2140	2030	2690	1450	2070	2108.21	2.50	0	-689	2159	2114	2055	2010	1951	2085	1981	82	620	500	1490	5	1	16418641	351	2.61	0.57	12	0.20	817.00	3746.00	3255	20231206	-34.41	1996	20241209	6.96	3210	-33.49	20240109	1996	6.96	20241209	3210	-33.49	20240109	1996	6.96	20241209	3.01	N	046310	500	82 억	410788	N	N	N	N
116	20241210	140503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2115	45	2	2.17	53305730	25354	28.86	2055	2140	2030	2690	1450	2070	2102.46	2.50	0	49	2159	2114	2055	2010	1951	2085	1981	82	620	500	1490	5	1	16418641	347	2.59	0.56	12	0.15	817.00	3746.00	3255	20231206	-35.02	1996	20241209	5.96	3210	-34.11	20240109	1996	5.96	20241209	3210	-34.11	20240109	1996	5.96	20241209	3.01	N	046310	500	82 억	410788	N	N	N	N
117	20241210	130502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2115	45	2	2.17	43031705	20484	23.32	2055	2140	2030	2690	1450	2070	2100.75	2.50	0	-354	2159	2114	2055	2010	1951	2085	1981	82	620	500	1490	5	1	16418641	347	2.59	0.56	12	0.12	817.00	3746.00	3255	20231206	-35.02	1996	20241209	5.96	3210	-34.11	20240109	1996	5.96	20241209	3210	-34.11	20240109	1996	5.96	20241209	3.01	N	046310	500	82 억	410788	N	N	N	N
118	20241210	120503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2110	40	2	1.93	39563725	18839	21.44	2055	2140	2030	2690	1450	2070	2100.10	2.50	0	-377	2159	2114	2055	2010	1951	2085	1981	82	620	500	1490	5	1	16418641	346	2.58	0.56	12	0.11	817.00	3746.00	3255	20231206	-35.18	1996	20241209	5.71	3210	-34.27	20240109	1996	5.71	20241209	3210	-34.27	20240109	1996	5.71	20241209	3.01	N	046310	500	82 억	410788	N	N	N	N
119	20241210	110501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2105	35	2	1.69	29289900	13996	15.93	2055	2135	2030	2690	1450	2070	2092.73	2.50	0	-148	2159	2114	2055	2010	1951	2085	1981	82	620	500	1490	5	1	16418641	346	2.58	0.56	12	0.09	817.00	3746.00	3255	20231206	-35.33	1996	20241209	5.46	3210	-34.42	20240109	1996	5.46	20241209	3210	-34.42	20240109	1996	5.46	20241209	3.01	N	046310	500	82 억	410788	N	N	N	N
120	20241210	100502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2115	45	2	2.17	24714600	11832	13.47	2055	2135	2030	2690	1450	2070	2088.79	2.50	0	-236	2159	2114	2055	2010	1951	2085	1981	82	620	500	1490	5	1	16418641	347	2.59	0.56	12	0.07	817.00	3746.00	3255	20231206	-35.02	1996	20241209	5.96	3210	-34.11	20240109	1996	5.96	20241209	3210	-34.11	20240109	1996	5.96	20241209	3.01	N	046310	500	82 억	410788	N	N	N	N
121	20241210	090505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2070	0	3	0.00	9896900	4806	5.47	2055	2070	2030	2690	1450	2070	2059.28	2.50	0	526	2159	2114	2055	2010	1951	2085	1981	82	620	500	1490	5	1	16418641	340	2.53	0.55	12	0.03	817.00	3746.00	3255	20231206	-36.41	1996	20241209	3.71	3210	-35.51	20240109	1996	3.71	20241209	3210	-35.51	20240109	1996	3.71	20241209	3.01	N	046310	500	82 억	410788	N	N	N	N
122	20241209	160500	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2070	-60	5	-2.82	178488661	87834	81.05	2100	2100	1996	2765	1495	2130	2032.11	2.58	0	-12999	2186	2157	2116	2087	2046	2137	2067	82	635	500	1530	5	1	16418641	340	2.53	0.55	12	0.53	817.00	3746.00	3255	20231206	-36.41	1996	20241209	3.71	3210	-35.51	20240109	1996	3.71	20241209	3210	-35.51	20240109	1996	3.71	20241209	2.96	N	046310	500	82 억	423978	N	N	N	N
123	20241209	150503	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2015	-115	5	-5.40	160385290	78845	72.76	2100	2100	2010	2765	1495	2130	2034.18	2.58	0	-11241	2186	2157	2116	2087	2046	2137	2067	82	635	500	1530	5	1	16418641	331	2.47	0.54	12	0.48	817.00	3746.00	3255	20231206	-38.10	2010	20241209	0.25	3210	-37.23	20240109	2010	0.25	20241209	3210	-37.23	20240109	2010	0.25	20241209	2.96	N	046310	500	82 억	423978	N	N	N	N
124	20241209	140502	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2015	-115	5	-5.40	152113335	74739	68.97	2100	2100	2010	2765	1495	2130	2035.26	2.58	0	-9063	2186	2157	2116	2087	2046	2137	2067	82	635	500	1530	5	1	16418641	331	2.47	0.54	12	0.46	817.00	3746.00	3255	20231206	-38.10	2010	20241209	0.25	3210	-37.23	20240109	2010	0.25	20241209	3210	-37.23	20240109	2010	0.25	20241209	2.96	N	046310	500	82 억	423978	N	N	N	N
125	20241209	130503	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2020	-110	5	-5.16	129468155	63497	58.59	2100	2100	2020	2765	1495	2130	2038.96	2.58	0	-8396	2186	2157	2116	2087	2046	2137	2067	82	635	500	1530	5	1	16418641	332	2.47	0.54	12	0.39	817.00	3746.00	3255	20231206	-37.94	2020	20241209	0.00	3210	-37.07	20240109	2020	0.00	20241209	3210	-37.07	20240109	2020	0.00	20241209	2.96	N	046310	500	82 억	423978	N	N	N	N
126	20241209	120501	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2020	-110	5	-5.16	122403555	60004	55.37	2100	2100	2020	2765	1495	2130	2039.92	2.58	0	-5677	2186	2157	2116	2087	2046	2137	2067	82	635	500	1530	5	1	16418641	332	2.47	0.54	12	0.37	817.00	3746.00	3255	20231206	-37.94	2020	20241209	0.00	3210	-37.07	20240109	2020	0.00	20241209	3210	-37.07	20240109	2020	0.00	20241209	2.96	N	046310	500	82 억	423978	N	N	N	N
127	20241209	110502	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2035	-95	5	-4.46	103996775	50911	46.98	2100	2100	2020	2765	1495	2130	2042.72	2.58	0	-5387	2186	2157	2116	2087	2046	2137	2067	82	635	500	1530	5	1	16418641	334	2.49	0.54	12	0.31	817.00	3746.00	3255	20231206	-37.48	2020	20241209	0.74	3210	-36.60	20240109	2020	0.74	20241209	3210	-36.60	20240109	2020	0.74	20241209	2.96	N	046310	500	82 억	423978	N	N	N	N
128	20241209	100501	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2045	-85	5	-3.99	50329275	24499	22.61	2100	2100	2025	2765	1495	2130	2054.34	2.58	0	-3960	2186	2157	2116	2087	2046	2137	2067	82	635	500	1530	5	1	16418641	336	2.50	0.55	12	0.15	817.00	3746.00	3255	20231206	-37.17	2025	20241209	0.99	3210	-36.29	20240109	2025	0.99	20241209	3210	-36.29	20240109	2025	0.99	20241209	2.96	N	046310	500	82 억	423978	N	N	N	N
129	20241209	090459	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2050	-80	5	-3.76	6098115	2918	2.69	2100	2100	2050	2765	1495	2130	2089.83	2.58	0	-531	2186	2157	2116	2087	2046	2137	2067	82	635	500	1530	5	1	16418641	337	2.51	0.55	12	0.02	817.00	3746.00	3255	20231206	-37.02	2050	20241209	0.00	3210	-36.14	20240109	2050	0.00	20241209	3210	-36.14	20240109	2050	0.00	20241209	2.96	N	046310	500	82 억	423978	N	N	N	N
130	20241206	160458	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2130	-15	5	-0.70	227403725	108367	330.71	2145	2145	2075	2785	1505	2145	2098.45	2.60	0	-1948	2215	2180	2155	2120	2095	2167	2107	82	640	500	1540	5	1	16418641	350	2.61	0.57	12	0.66	817.00	3746.00	3255	20231206	-34.56	2075	20241206	2.65	3210	-33.64	20240109	2075	2.65	20241206	3255	-34.56	20231206	2075	2.65	20241206	2.99	N	046310	500	82 억	426099	N	N	N	N
131	20241206	150459	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2105	-40	5	-1.86	218026020	103955	317.25	2145	2145	2075	2785	1505	2145	2097.31	2.60	0	-1092	2215	2180	2155	2120	2095	2167	2107	82	640	500	1540	5	1	16418641	346	2.58	0.56	12	0.63	817.00	3746.00	3255	20231206	-35.33	2075	20241206	1.45	3210	-34.42	20240109	2075	1.45	20241206	3255	-35.33	20231206	2075	1.45	20241206	2.99	N	046310	500	82 억	426099	N	N	N	N
132	20241206	140457	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2095	-50	5	-2.33	210647800	100444	306.53	2145	2145	2075	2785	1505	2145	2097.17	2.60	0	-1152	2215	2180	2155	2120	2095	2167	2107	82	640	500	1540	5	1	16418641	344	2.56	0.56	12	0.61	817.00	3746.00	3255	20231206	-35.64	2075	20241206	0.96	3210	-34.74	20240109	2075	0.96	20241206	3255	-35.64	20231206	2075	0.96	20241206	2.99	N	046310	500	82 억	426099	N	N	N	N
133	20241206	130459	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2085	-60	5	-2.80	204830010	97666	298.05	2145	2145	2075	2785	1505	2145	2097.25	2.60	0	-1330	2215	2180	2155	2120	2095	2167	2107	82	640	500	1540	5	1	16418641	342	2.55	0.56	12	0.59	817.00	3746.00	3255	20231206	-35.94	2075	20241206	0.48	3210	-35.05	20240109	2075	0.48	20241206	3255	-35.94	20231206	2075	0.48	20241206	2.99	N	046310	500	82 억	426099	N	N	N	N
134	20241206	120456	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2085	-60	5	-2.80	199692650	95206	290.55	2145	2145	2075	2785	1505	2145	2097.48	2.60	0	-29	2215	2180	2155	2120	2095	2167	2107	82	640	500	1540	5	1	16418641	342	2.55	0.56	12	0.58	817.00	3746.00	3255	20231206	-35.94	2075	20241206	0.48	3210	-35.05	20240109	2075	0.48	20241206	3255	-35.94	20231206	2075	0.48	20241206	2.99	N	046310	500	82 억	426099	N	N	N	N
135	20241206	110458	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2105	-40	5	-1.86	184499100	87943	268.38	2145	2145	2075	2785	1505	2145	2097.94	2.60	0	-291	2215	2180	2155	2120	2095	2167	2107	82	640	500	1540	5	1	16418641	346	2.58	0.56	12	0.54	817.00	3746.00	3255	20231206	-35.33	2075	20241206	1.45	3210	-34.42	20240109	2075	1.45	20241206	3255	-35.33	20231206	2075	1.45	20241206	2.99	N	046310	500	82 억	426099	N	N	N	N
136	20241206	100455	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2110	-35	5	-1.63	94714790	44864	136.91	2145	2145	2100	2785	1505	2145	2111.15	2.60	0	-1265	2215	2180	2155	2120	2095	2167	2107	82	640	500	1540	5	1	16418641	346	2.58	0.56	12	0.27	817.00	3746.00	3255	20231206	-35.18	2100	20241206	0.48	3210	-34.27	20240109	2100	0.48	20241206	3255	-35.18	20231206	2100	0.48	20241206	2.99	N	046310	500	82 억	426099	N	N	N	N
137	20241206	090457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2140	-5	5	-0.23	587675	274	0.84	2145	2145	2140	2785	1505	2145	2144.80	2.60	0	-11	2215	2180	2155	2120	2095	2167	2107	82	640	500	1540	5	1	16418641	351	2.62	0.57	12	0.00	817.00	3746.00	3255	20231206	-34.25	2130	20241205	0.47	3210	-33.33	20240109	2130	0.47	20241205	3255	-34.25	20231206	2130	0.47	20241205	2.99	N	046310	500	82 억	426099	N	N	N	N
138	20241205	160450	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2145	-35	5	-1.61	70719210	32763	69.63	2180	2190	2130	2830	1530	2180	2158.53	2.65	0	-8125	2226	2202	2186	2162	2146	2215	2175	82	650	500	1560	5	1	16418641	352	2.63	0.57	12	0.20	817.00	3746.00	3335	20231128	-35.68	2130	20241205	0.70	3210	-33.18	20240109	2130	0.70	20241205	3255	-34.10	20231206	2130	0.70	20241205	3.05	N	046310	500	82 억	434430	N	N	N	N
139	20241205	150453	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2135	-45	5	-2.06	67117430	31080	66.06	2180	2190	2130	2830	1530	2180	2159.51	2.65	0	-7681	2226	2202	2186	2162	2146	2215	2175	82	650	500	1560	5	1	16418641	351	2.61	0.57	12	0.19	817.00	3746.00	3335	20231128	-35.98	2130	20241205	0.23	3210	-33.49	20240109	2130	0.23	20241205	3255	-34.41	20231206	2130	0.23	20241205	3.05	N	046310	500	82 억	434430	N	N	N	N
140	20241205	140451	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2160	-20	5	-0.92	45584075	21045	44.73	2180	2190	2150	2830	1530	2180	2166.03	2.65	0	-3383	2226	2202	2186	2162	2146	2215	2175	82	650	500	1560	5	1	16418641	355	2.64	0.58	12	0.13	817.00	3746.00	3335	20231128	-35.23	2150	20241205	0.47	3210	-32.71	20240109	2150	0.47	20241205	3255	-33.64	20231206	2150	0.47	20241205	3.05	N	046310	500	82 억	434430	N	N	N	N
141	20241205	130451	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2165	-15	5	-0.69	37449255	17272	36.71	2180	2190	2155	2830	1530	2180	2168.21	2.65	0	-2685	2226	2202	2186	2162	2146	2215	2175	82	650	500	1560	5	1	16418641	355	2.65	0.58	12	0.11	817.00	3746.00	3335	20231128	-35.08	2155	20241205	0.46	3210	-32.55	20240109	2155	0.46	20241205	3255	-33.49	20231206	2155	0.46	20241205	3.05	N	046310	500	82 억	434430	N	N	N	N
142	20241205	120451	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2180	0	3	0.00	30527520	14076	29.92	2180	2190	2155	2830	1530	2180	2168.76	2.65	0	-2101	2226	2202	2186	2162	2146	2215	2175	82	650	500	1560	5	1	16418641	358	2.67	0.58	12	0.09	817.00	3746.00	3335	20231128	-34.63	2155	20241205	1.16	3210	-32.09	20240109	2155	1.16	20241205	3255	-33.03	20231206	2155	1.16	20241205	3.05	N	046310	500	82 억	434430	N	N	N	N
143	20241205	110450	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2165	-15	5	-0.69	27879070	12858	27.33	2180	2190	2155	2830	1530	2180	2168.23	2.65	0	-1867	2226	2202	2186	2162	2146	2215	2175	82	650	500	1560	5	1	16418641	355	2.65	0.58	12	0.08	817.00	3746.00	3335	20231128	-35.08	2155	20241205	0.46	3210	-32.55	20240109	2155	0.46	20241205	3255	-33.49	20231206	2155	0.46	20241205	3.05	N	046310	500	82 억	434430	N	N	N	N
144	20241205	100448	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2165	-15	5	-0.69	20569505	9482	20.15	2180	2190	2155	2830	1530	2180	2169.32	2.65	0	-1111	2226	2202	2186	2162	2146	2215	2175	82	650	500	1560	5	1	16418641	355	2.65	0.58	12	0.06	817.00	3746.00	3335	20231128	-35.08	2155	20241205	0.46	3210	-32.55	20240109	2155	0.46	20241205	3255	-33.49	20231206	2155	0.46	20241205	3.05	N	046310	500	82 억	434430	N	N	N	N
145	20241205	090451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2175	-5	5	-0.23	1610905	739	1.57	2180	2180	2175	2830	1530	2180	2179.84	2.65	0	-62	2226	2202	2186	2162	2146	2215	2175	82	650	500	1560	5	1	16418641	357	2.66	0.58	12	0.00	817.00	3746.00	3335	20231128	-34.78	2170	20241202	0.23	3210	-32.24	20240109	2170	0.23	20241202	3255	-33.18	20231206	2170	0.23	20241202	3.05	N	046310	500	82 억	434430	N	N	N	N
146	20241204	160443	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2180	-70	5	-3.11	102369660	46967	283.07	2170	2210	2170	2925	1575	2250	2179.61	2.69	0	-8032	2290	2270	2230	2210	2170	2280	2220	82	675	500	1620	5	1	16418641	358	2.67	0.58	12	0.29	817.00	3746.00	3415	20231127	-36.16	2170	20241204	0.46	3210	-32.09	20240109	2170	0.46	20241204	3255	-33.03	20231206	2170	0.46	20241204	2.95	N	046310	500	82 억	442313	N	N	N	N
147	20241204	150444	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2185	-65	5	-2.89	86983560	39915	240.57	2170	2210	2170	2925	1575	2250	2179.22	2.69	0	-7286	2290	2270	2230	2210	2170	2280	2220	82	675	500	1620	5	1	16418641	359	2.67	0.58	12	0.24	817.00	3746.00	3415	20231127	-36.02	2170	20241204	0.69	3210	-31.93	20240109	2170	0.69	20241204	3255	-32.87	20231206	2170	0.69	20241204	2.95	N	046310	500	82 억	442313	N	N	N	N
148	20241204	140443	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2180	-70	5	-3.11	73474025	33728	203.28	2170	2210	2170	2925	1575	2250	2178.43	2.69	0	-6061	2290	2270	2230	2210	2170	2280	2220	82	675	500	1620	5	1	16418641	358	2.67	0.58	12	0.21	817.00	3746.00	3415	20231127	-36.16	2170	20241204	0.46	3210	-32.09	20240109	2170	0.46	20241204	3255	-33.03	20231206	2170	0.46	20241204	2.95	N	046310	500	82 억	442313	N	N	N	N
149	20241204	130439	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2180	-70	5	-3.11	70773345	32490	195.82	2170	2210	2170	2925	1575	2250	2178.31	2.69	0	-5191	2290	2270	2230	2210	2170	2280	2220	82	675	500	1620	5	1	16418641	358	2.67	0.58	12	0.20	817.00	3746.00	3415	20231127	-36.16	2170	20241204	0.46	3210	-32.09	20240109	2170	0.46	20241204	3255	-33.03	20231206	2170	0.46	20241204	2.95	N	046310	500	82 억	442313	N	N	N	N
150	20241204	120438	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2185	-65	5	-2.89	60656295	27834	167.76	2170	2210	2170	2925	1575	2250	2179.22	2.69	0	-5162	2290	2270	2230	2210	2170	2280	2220	82	675	500	1620	5	1	16418641	359	2.67	0.58	12	0.17	817.00	3746.00	3415	20231127	-36.02	2170	20241204	0.69	3210	-31.93	20240109	2170	0.69	20241204	3255	-32.87	20231206	2170	0.69	20241204	2.95	N	046310	500	82 억	442313	N	N	N	N
151	20241204	110436	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2185	-65	5	-2.89	54657345	25083	151.18	2170	2210	2170	2925	1575	2250	2179.06	2.69	0	-4432	2290	2270	2230	2210	2170	2280	2220	82	675	500	1620	5	1	16418641	359	2.67	0.58	12	0.15	817.00	3746.00	3415	20231127	-36.02	2170	20241204	0.69	3210	-31.93	20240109	2170	0.69	20241204	3255	-32.87	20231206	2170	0.69	20241204	2.95	N	046310	500	82 억	442313	N	N	N	N
152	20241204	100436	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2185	-65	5	-2.89	38991630	17899	107.88	2170	2200	2170	2925	1575	2250	2178.43	2.69	0	-2403	2290	2270	2230	2210	2170	2280	2220	82	675	500	1620	5	1	16418641	359	2.67	0.58	12	0.11	817.00	3746.00	3415	20231127	-36.02	2170	20241204	0.69	3210	-31.93	20240109	2170	0.69	20241204	3255	-32.87	20231206	2170	0.69	20241204	2.95	N	046310	500	82 억	442313	N	N	N	N
153	20241204	090441	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2175	-75	5	-3.33	7154460	3293	19.85	2170	2195	2170	2925	1575	2250	2172.63	2.69	0	-428	2290	2270	2230	2210	2170	2280	2220	82	675	500	1620	5	1	16418641	357	2.66	0.58	12	0.02	817.00	3746.00	3415	20231127	-36.31	2170	20241204	0.23	3210	-32.24	20240109	2170	0.23	20241204	3255	-33.18	20231206	2170	0.23	20241204	2.95	N	046310	500	82 억	442313	N	N	N	N
154	20241203	160503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2250	50	2	2.27	36451390	16535	39.84	2190	2250	2190	2860	1540	2200	2203.43	2.71	0	-2192	2240	2220	2195	2175	2150	2207	2162	82	660	500	1580	5	1	16418641	369	2.75	0.60	12	0.10	817.00	3746.00	3430	20231124	-34.40	2170	20241202	3.69	3210	-29.91	20240109	2170	3.69	20241202	3255	-30.88	20231206	2170	3.69	20241202	2.93	N	046310	500	82 억	444518	N	N	N	N
155	20241203	150517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2210	10	2	0.45	27564260	12537	30.21	2190	2215	2190	2860	1540	2200	2198.63	2.71	0	-1789	2240	2220	2195	2175	2150	2207	2162	82	660	500	1580	5	1	16418641	363	2.71	0.59	12	0.08	817.00	3746.00	3430	20231124	-35.57	2170	20241202	1.84	3210	-31.15	20240109	2170	1.84	20241202	3255	-32.10	20231206	2170	1.84	20241202	2.93	N	046310	500	82 억	444518	N	N	N	N
156	20241203	140507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2195	-5	5	-0.23	20342470	9256	22.30	2190	2210	2190	2860	1540	2200	2197.76	2.71	0	-1313	2240	2220	2195	2175	2150	2207	2162	82	660	500	1580	5	1	16418641	360	2.69	0.59	12	0.06	817.00	3746.00	3430	20231124	-36.01	2170	20241202	1.15	3210	-31.62	20240109	2170	1.15	20241202	3255	-32.57	20231206	2170	1.15	20241202	2.93	N	046310	500	82 억	444518	N	N	N	N
157	20241203	130504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2190	-10	5	-0.45	18921005	8609	20.74	2190	2210	2190	2860	1540	2200	2197.82	2.71	0	-1192	2240	2220	2195	2175	2150	2207	2162	82	660	500	1580	5	1	16418641	360	2.68	0.58	12	0.05	817.00	3746.00	3430	20231124	-36.15	2170	20241202	0.92	3210	-31.78	20240109	2170	0.92	20241202	3255	-32.72	20231206	2170	0.92	20241202	2.93	N	046310	500	82 억	444518	N	N	N	N
158	20241203	120523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2200	0	3	0.00	13566835	6170	14.87	2190	2210	2190	2860	1540	2200	2198.84	2.71	0	-746	2240	2220	2195	2175	2150	2207	2162	82	660	500	1580	5	1	16418641	361	2.69	0.59	12	0.04	817.00	3746.00	3430	20231124	-35.86	2170	20241202	1.38	3210	-31.46	20240109	2170	1.38	20241202	3255	-32.41	20231206	2170	1.38	20241202	2.93	N	046310	500	82 억	444518	N	N	N	N
159	20241203	110504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2195	-5	5	-0.23	12021350	5467	13.17	2190	2210	2190	2860	1540	2200	2198.89	2.71	0	-594	2240	2220	2195	2175	2150	2207	2162	82	660	500	1580	5	1	16418641	360	2.69	0.59	12	0.03	817.00	3746.00	3430	20231124	-36.01	2170	20241202	1.15	3210	-31.62	20240109	2170	1.15	20241202	3255	-32.57	20231206	2170	1.15	20241202	2.93	N	046310	500	82 억	444518	N	N	N	N
160	20241203	100455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2200	0	3	0.00	8691215	3953	9.53	2190	2210	2190	2860	1540	2200	2198.64	2.71	0	-324	2240	2220	2195	2175	2150	2207	2162	82	660	500	1580	5	1	16418641	361	2.69	0.59	12	0.02	817.00	3746.00	3430	20231124	-35.86	2170	20241202	1.38	3210	-31.46	20240109	2170	1.38	20241202	3255	-32.41	20231206	2170	1.38	20241202	2.93	N	046310	500	82 억	444518	N	N	N	N
161	20241203	090454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2190	-10	5	-0.45	208050	95	0.23	2190	2190	2190	2860	1540	2200	2190.00	2.71	0	-18	2240	2220	2195	2175	2150	2207	2162	82	660	500	1580	5	1	16418641	360	2.68	0.58	12	0.00	817.00	3746.00	3430	20231124	-36.15	2170	20241202	0.92	3210	-31.78	20240109	2170	0.92	20241202	3255	-32.72	20231206	2170	0.92	20241202	2.93	N	046310	500	82 억	444518	N	N	N	N
162	20241202	160442	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2200	-20	5	-0.90	90751425	41363	98.32	2215	2215	2170	2885	1555	2220	2194.02	2.76	0	-7927	2273	2246	2223	2196	2173	2235	2185	82	665	500	1590	5	1	16418641	361	2.69	0.59	12	0.25	817.00	3746.00	3485	20231123	-36.87	2170	20241202	1.38	3210	-31.46	20240109	2170	1.38	20241202	3255	-32.41	20231206	2170	1.38	20241202	2.91	N	046310	500	82 억	452459	N	N	N	N
163	20241202	150517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2190	-30	5	-1.35	79818595	36350	86.40	2215	2215	2185	2885	1555	2220	2195.83	2.76	0	-7101	2273	2246	2223	2196	2173	2235	2185	82	665	500	1590	5	1	16418641	360	2.68	0.58	12	0.22	817.00	3746.00	3485	20231123	-37.16	2175	20241115	0.69	3210	-31.78	20240109	2175	0.69	20241115	3255	-32.72	20231206	2175	0.69	20241115	2.91	N	046310	500	82 억	452459	N	N	N	N
164	20241202	140455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2195	-25	5	-1.13	73835370	33618	79.91	2215	2215	2185	2885	1555	2220	2196.30	2.76	0	-6143	2273	2246	2223	2196	2173	2235	2185	82	665	500	1590	5	1	16418641	360	2.69	0.59	12	0.20	817.00	3746.00	3485	20231123	-37.02	2175	20241115	0.92	3210	-31.62	20240109	2175	0.92	20241115	3255	-32.57	20231206	2175	0.92	20241115	2.91	N	046310	500	82 억	452459	N	N	N	N
165	20241202	130453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2190	-30	5	-1.35	71304125	32465	77.17	2215	2215	2185	2885	1555	2220	2196.34	2.76	0	-5651	2273	2246	2223	2196	2173	2235	2185	82	665	500	1590	5	1	16418641	360	2.68	0.58	12	0.20	817.00	3746.00	3485	20231123	-37.16	2175	20241115	0.69	3210	-31.78	20240109	2175	0.69	20241115	3255	-32.72	20231206	2175	0.69	20241115	2.91	N	046310	500	82 억	452459	N	N	N	N
166	20241202	120510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2205	-15	5	-0.68	59415540	27029	64.25	2215	2215	2185	2885	1555	2220	2198.21	2.76	0	-4504	2273	2246	2223	2196	2173	2235	2185	82	665	500	1590	5	1	16418641	362	2.70	0.59	12	0.16	817.00	3746.00	3485	20231123	-36.73	2175	20241115	1.38	3210	-31.31	20240109	2175	1.38	20241115	3255	-32.26	20231206	2175	1.38	20241115	2.91	N	046310	500	82 억	452459	N	N	N	N
167	20241202	110441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2195	-25	5	-1.13	43971425	19993	47.52	2215	2215	2190	2885	1555	2220	2199.34	2.76	0	-3346	2273	2246	2223	2196	2173	2235	2185	82	665	500	1590	5	1	16418641	360	2.69	0.59	12	0.12	817.00	3746.00	3485	20231123	-37.02	2175	20241115	0.92	3210	-31.62	20240109	2175	0.92	20241115	3255	-32.57	20231206	2175	0.92	20241115	2.91	N	046310	500	82 억	452459	N	N	N	N
168	20241202	100442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2200	-20	5	-0.90	13561200	6154	14.63	2215	2215	2195	2885	1555	2220	2203.64	2.76	0	-1365	2273	2246	2223	2196	2173	2235	2185	82	665	500	1590	5	1	16418641	361	2.69	0.59	12	0.04	817.00	3746.00	3485	20231123	-36.87	2175	20241115	1.15	3210	-31.46	20240109	2175	1.15	20241115	3255	-32.41	20231206	2175	1.15	20241115	2.91	N	046310	500	82 억	452459	N	N	N	N
169	20241202	090441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2210	-10	5	-0.45	451700	204	0.48	2215	2215	2210	2885	1555	2220	2214.22	2.76	0	-32	2273	2246	2223	2196	2173	2235	2185	82	665	500	1590	5	1	16418641	363	2.71	0.59	12	0.00	817.00	3746.00	3485	20231123	-36.59	2175	20241115	1.61	3210	-31.15	20240109	2175	1.61	20241115	3255	-32.10	20231206	2175	1.61	20241115	2.91	N	046310	500	82 억	452459	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History