KissMeData/092300/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	160750	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2575	0	3	0.00	48215160	18868	65.63	2530	2590	2530	3345	1805	2575	2555.29	0.39	478	-923	2731	2652	2591	2512	2451	2622	2482	93	770	500	1850	5	1	18672816	481	4.63	0.47	12	0.10	556.00	5453.00	4940	20240116	-47.87	2175	20241210	18.39	4940	-47.87	20240116	2175	18.39	20241210	4940	-47.87	20240116	2175	18.39	20241210	2.10	N	092300	500	93 억	72222	N	N	N	N
3	20241231	150744	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2575	0	3	0.00	48215160	18868	65.63	2530	2590	2530	3345	1805	2575	2555.29	0.39	478	-923	2731	2652	2591	2512	2451	2622	2482	93	770	500	1850	5	1	18672816	481	4.63	0.47	12	0.10	556.00	5453.00	4940	20240116	-47.87	2175	20241210	18.39	4940	-47.87	20240116	2175	18.39	20241210	4940	-47.87	20240116	2175	18.39	20241210	2.10	N	092300	500	93 억	72222	N	N	N	N
4	20241231	140749	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2575	0	3	0.00	48215160	18868	65.63	2530	2590	2530	3345	1805	2575	2555.29	0.39	478	-923	2731	2652	2591	2512	2451	2622	2482	93	770	500	1850	5	1	18672816	481	4.63	0.47	12	0.10	556.00	5453.00	4940	20240116	-47.87	2175	20241210	18.39	4940	-47.87	20240116	2175	18.39	20241210	4940	-47.87	20240116	2175	18.39	20241210	2.10	N	092300	500	93 억	72222	N	N	N	N
5	20241231	130750	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2575	0	3	0.00	48215160	18868	65.63	2530	2590	2530	3345	1805	2575	2555.29	0.39	478	-923	2731	2652	2591	2512	2451	2622	2482	93	770	500	1850	5	1	18672816	481	4.63	0.47	12	0.10	556.00	5453.00	4940	20240116	-47.87	2175	20241210	18.39	4940	-47.87	20240116	2175	18.39	20241210	4940	-47.87	20240116	2175	18.39	20241210	2.10	N	092300	500	93 억	72222	N	N	N	N
6	20241231	120750	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2575	0	3	0.00	48215160	18868	65.63	2530	2590	2530	3345	1805	2575	2555.29	0.39	478	-923	2731	2652	2591	2512	2451	2622	2482	93	770	500	1850	5	1	18672816	481	4.63	0.47	12	0.10	556.00	5453.00	4940	20240116	-47.87	2175	20241210	18.39	4940	-47.87	20240116	2175	18.39	20241210	4940	-47.87	20240116	2175	18.39	20241210	2.10	N	092300	500	93 억	72222	N	N	N	N
7	20241231	110749	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2575	0	3	0.00	48215160	18868	65.63	2530	2590	2530	3345	1805	2575	2555.29	0.39	478	-923	2731	2652	2591	2512	2451	2622	2482	93	770	500	1850	5	1	18672816	481	4.63	0.47	12	0.10	556.00	5453.00	4940	20240116	-47.87	2175	20241210	18.39	4940	-47.87	20240116	2175	18.39	20241210	4940	-47.87	20240116	2175	18.39	20241210	2.10	N	092300	500	93 억	72222	N	N	N	N
8	20241231	100744	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2575	0	3	0.00	48215160	18868	65.63	2530	2590	2530	3345	1805	2575	2555.29	0.39	478	-923	2731	2652	2591	2512	2451	2622	2482	93	770	500	1850	5	1	18672816	481	4.63	0.47	12	0.10	556.00	5453.00	4940	20240116	-47.87	2175	20241210	18.39	4940	-47.87	20240116	2175	18.39	20241210	4940	-47.87	20240116	2175	18.39	20241210	2.10	N	092300	500	93 억	72222	N	N	N	N
9	20241231	090752	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2575	0	3	0.00	48215160	18868	65.63	2530	2590	2530	3345	1805	2575	2555.29	0.39	478	-923	2731	2652	2591	2512	2451	2622	2482	93	770	500	1850	5	1	18672816	481	4.63	0.47	12	0.10	556.00	5453.00	4940	20240116	-47.87	2175	20241210	18.39	4940	-47.87	20240116	2175	18.39	20241210	4940	-47.87	20240116	2175	18.39	20241210	2.10	N	092300	500	93 억	72222	N	N	N	N
10	20241230	160746	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2575	0	3	0.00	47955085	18767	65.28	2530	2590	2530	3345	1805	2575	2555.29	0.38	0	-923	2731	2652	2591	2512	2451	2622	2482	93	770	500	1850	5	1	18672816	481	4.63	0.47	12	0.10	556.00	5453.00	4940	20240116	-47.87	2175	20241210	18.39	4940	-47.87	20240116	2175	18.39	20241210	4940	-47.87	20240116	2175	18.39	20241210	2.10	N	092300	500	93 억	71744	N	N	N	N
11	20241230	150749	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2590	15	2	0.58	42952200	16828	58.54	2530	2590	2530	3345	1805	2575	2552.42	0.38	0	-745	2731	2652	2591	2512	2451	2622	2482	93	770	500	1850	5	1	18672816	484	4.66	0.47	12	0.09	556.00	5453.00	4940	20240116	-47.57	2175	20241210	19.08	4940	-47.57	20240116	2175	19.08	20241210	4940	-47.57	20240116	2175	19.08	20241210	2.10	N	092300	500	93 억	71744	N	N	N	N
12	20241230	140749	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2575	0	3	0.00	39268415	15397	53.56	2530	2590	2530	3345	1805	2575	2550.39	0.38	0	-828	2731	2652	2591	2512	2451	2622	2482	93	770	500	1850	5	1	18672816	481	4.63	0.47	12	0.08	556.00	5453.00	4940	20240116	-47.87	2175	20241210	18.39	4940	-47.87	20240116	2175	18.39	20241210	4940	-47.87	20240116	2175	18.39	20241210	2.10	N	092300	500	93 억	71744	N	N	N	N
13	20241230	130748	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2555	-20	5	-0.78	26562280	10457	36.38	2530	2570	2530	3345	1805	2575	2540.14	0.38	0	709	2731	2652	2591	2512	2451	2622	2482	93	770	500	1850	5	1	18672816	477	4.60	0.47	12	0.06	556.00	5453.00	4940	20240116	-48.28	2175	20241210	17.47	4940	-48.28	20240116	2175	17.47	20241210	4940	-48.28	20240116	2175	17.47	20241210	2.10	N	092300	500	93 억	71744	N	N	N	N
14	20241230	120745	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2530	-45	5	-1.75	24147090	9508	33.07	2530	2570	2530	3345	1805	2575	2539.66	0.38	0	700	2731	2652	2591	2512	2451	2622	2482	93	770	500	1850	5	1	18672816	472	4.55	0.46	12	0.05	556.00	5453.00	4940	20240116	-48.79	2175	20241210	16.32	4940	-48.79	20240116	2175	16.32	20241210	4940	-48.79	20240116	2175	16.32	20241210	2.10	N	092300	500	93 억	71744	N	N	N	N
15	20241230	110748	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2540	-35	5	-1.36	16097985	6336	22.04	2530	2570	2530	3345	1805	2575	2540.72	0.38	0	1266	2731	2652	2591	2512	2451	2622	2482	93	770	500	1850	5	1	18672816	474	4.57	0.47	12	0.03	556.00	5453.00	4940	20240116	-48.58	2175	20241210	16.78	4940	-48.58	20240116	2175	16.78	20241210	4940	-48.58	20240116	2175	16.78	20241210	2.10	N	092300	500	93 억	71744	N	N	N	N
16	20241230	100747	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2555	-20	5	-0.78	8573765	3380	11.76	2530	2570	2530	3345	1805	2575	2536.62	0.38	0	980	2731	2652	2591	2512	2451	2622	2482	93	770	500	1850	5	1	18672816	477	4.60	0.47	12	0.02	556.00	5453.00	4940	20240116	-48.28	2175	20241210	17.47	4940	-48.28	20240116	2175	17.47	20241210	4940	-48.28	20240116	2175	17.47	20241210	2.10	N	092300	500	93 억	71744	N	N	N	N
17	20241230	090749	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2550	-25	5	-0.97	2603895	1028	3.58	2530	2570	2530	3345	1805	2575	2532.97	0.38	0	543	2731	2652	2591	2512	2451	2622	2482	93	770	500	1850	5	1	18672816	476	4.59	0.47	12	0.01	556.00	5453.00	4940	20240116	-48.38	2175	20241210	17.24	4940	-48.38	20240116	2175	17.24	20241210	4940	-48.38	20240116	2175	17.24	20241210	2.10	N	092300	500	93 억	71744	N	N	N	N
18	20241227	160745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2575	-95	5	-3.56	74218665	28707	44.56	2670	2670	2530	3470	1870	2670	2585.39	0.40	0	-3209	2756	2712	2656	2612	2556	2735	2635	93	800	500	1920	5	1	18672816	481	4.63	0.47	12	0.15	556.00	5453.00	4940	20240116	-47.87	2175	20241210	18.39	4940	-47.87	20240116	2175	18.39	20241210	4940	-47.87	20240116	2175	18.39	20241210	2.10	N	092300	500	93 억	74953	N	N	N	N
19	20241227	150743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2570	-100	5	-3.75	68201950	26370	40.93	2670	2670	2530	3470	1870	2670	2586.35	0.40	0	-2602	2756	2712	2656	2612	2556	2735	2635	93	800	500	1920	5	1	18672816	480	4.62	0.47	12	0.14	556.00	5453.00	4940	20240116	-47.98	2175	20241210	18.16	4940	-47.98	20240116	2175	18.16	20241210	4940	-47.98	20240116	2175	18.16	20241210	2.10	N	092300	500	93 억	74953	N	N	N	N
20	20241227	140746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2550	-120	5	-4.49	62252155	24050	37.33	2670	2670	2530	3470	1870	2670	2588.45	0.40	0	-2335	2756	2712	2656	2612	2556	2735	2635	93	800	500	1920	5	1	18672816	476	4.59	0.47	12	0.13	556.00	5453.00	4940	20240116	-48.38	2175	20241210	17.24	4940	-48.38	20240116	2175	17.24	20241210	4940	-48.38	20240116	2175	17.24	20241210	2.10	N	092300	500	93 억	74953	N	N	N	N
21	20241227	130746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2570	-100	5	-3.75	52154890	20091	31.18	2670	2670	2530	3470	1870	2670	2595.93	0.40	0	-2077	2756	2712	2656	2612	2556	2735	2635	93	800	500	1920	5	1	18672816	480	4.62	0.47	12	0.11	556.00	5453.00	4940	20240116	-47.98	2175	20241210	18.16	4940	-47.98	20240116	2175	18.16	20241210	4940	-47.98	20240116	2175	18.16	20241210	2.10	N	092300	500	93 억	74953	N	N	N	N
22	20241227	120746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2555	-115	5	-4.31	49410470	19019	29.52	2670	2670	2530	3470	1870	2670	2597.95	0.40	0	-1774	2756	2712	2656	2612	2556	2735	2635	93	800	500	1920	5	1	18672816	477	4.60	0.47	12	0.10	556.00	5453.00	4940	20240116	-48.28	2175	20241210	17.47	4940	-48.28	20240116	2175	17.47	20241210	4940	-48.28	20240116	2175	17.47	20241210	2.10	N	092300	500	93 억	74953	N	N	N	N
23	20241227	110744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2570	-100	5	-3.75	37009210	14155	21.97	2670	2670	2540	3470	1870	2670	2614.57	0.40	0	-2159	2756	2712	2656	2612	2556	2735	2635	93	800	500	1920	5	1	18672816	480	4.62	0.47	12	0.08	556.00	5453.00	4940	20240116	-47.98	2175	20241210	18.16	4940	-47.98	20240116	2175	18.16	20241210	4940	-47.98	20240116	2175	18.16	20241210	2.10	N	092300	500	93 억	74953	N	N	N	N
24	20241227	100742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2645	-25	5	-0.94	15595570	5865	9.10	2670	2670	2635	3470	1870	2670	2659.09	0.40	0	-1580	2756	2712	2656	2612	2556	2735	2635	93	800	500	1920	5	1	18672816	494	4.76	0.49	12	0.03	556.00	5453.00	4940	20240116	-46.46	2175	20241210	21.61	4940	-46.46	20240116	2175	21.61	20241210	4940	-46.46	20240116	2175	21.61	20241210	2.10	N	092300	500	93 억	74953	N	N	N	N
25	20241227	090747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2670	0	3	0.00	9446445	3538	5.49	2670	2670	2665	3470	1870	2670	2670.00	0.40	0	-942	2756	2712	2656	2612	2556	2735	2635	93	800	500	1920	5	1	18672816	499	4.80	0.49	12	0.02	556.00	5453.00	4940	20240116	-45.95	2175	20241210	22.76	4940	-45.95	20240116	2175	22.76	20241210	4940	-45.95	20240116	2175	22.76	20241210	2.10	N	092300	500	93 억	74953	N	N	N	N
26	20241226	160740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2670	45	2	1.71	170606165	64394	248.27	2600	2700	2600	3410	1840	2625	2649.41	0.40	0	-417	2671	2647	2611	2587	2551	2660	2600	93	785	500	1890	5	1	18672816	499	4.80	0.49	12	0.34	556.00	5453.00	4940	20240116	-45.95	2175	20241210	22.76	4940	-45.95	20240116	2175	22.76	20241210	4940	-45.95	20240116	2175	22.76	20241210	2.03	N	092300	500	93 억	75370	N	N	N	N
27	20241226	150737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2650	25	2	0.95	148053620	55912	215.57	2600	2700	2600	3410	1840	2625	2647.98	0.40	0	-50	2671	2647	2611	2587	2551	2660	2600	93	785	500	1890	5	1	18672816	495	4.77	0.49	12	0.30	556.00	5453.00	4940	20240116	-46.36	2175	20241210	21.84	4940	-46.36	20240116	2175	21.84	20241210	4940	-46.36	20240116	2175	21.84	20241210	2.03	N	092300	500	93 억	75370	N	N	N	N
28	20241226	140736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2640	15	2	0.57	125771735	47494	183.11	2600	2700	2600	3410	1840	2625	2648.16	0.40	0	91	2671	2647	2611	2587	2551	2660	2600	93	785	500	1890	5	1	18672816	493	4.75	0.48	12	0.25	556.00	5453.00	4940	20240116	-46.56	2175	20241210	21.38	4940	-46.56	20240116	2175	21.38	20241210	4940	-46.56	20240116	2175	21.38	20241210	2.03	N	092300	500	93 억	75370	N	N	N	N
29	20241226	130739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2655	30	2	1.14	118767180	44845	172.90	2600	2700	2600	3410	1840	2625	2648.39	0.40	0	44	2671	2647	2611	2587	2551	2660	2600	93	785	500	1890	5	1	18672816	496	4.78	0.49	12	0.24	556.00	5453.00	4940	20240116	-46.26	2175	20241210	22.07	4940	-46.26	20240116	2175	22.07	20241210	4940	-46.26	20240116	2175	22.07	20241210	2.03	N	092300	500	93 억	75370	N	N	N	N
30	20241226	120735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2645	20	2	0.76	114574740	43264	166.80	2600	2700	2600	3410	1840	2625	2648.27	0.40	0	205	2671	2647	2611	2587	2551	2660	2600	93	785	500	1890	5	1	18672816	494	4.76	0.49	12	0.23	556.00	5453.00	4940	20240116	-46.46	2175	20241210	21.61	4940	-46.46	20240116	2175	21.61	20241210	4940	-46.46	20240116	2175	21.61	20241210	2.03	N	092300	500	93 억	75370	N	N	N	N
31	20241226	110736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2680	55	2	2.10	81275875	30682	118.29	2600	2700	2600	3410	1840	2625	2648.98	0.40	0	-1781	2671	2647	2611	2587	2551	2660	2600	93	785	500	1890	5	1	18672816	500	4.82	0.49	12	0.16	556.00	5453.00	4940	20240116	-45.75	2175	20241210	23.22	4940	-45.75	20240116	2175	23.22	20241210	4940	-45.75	20240116	2175	23.22	20241210	2.03	N	092300	500	93 억	75370	N	N	N	N
32	20241226	100737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2645	20	2	0.76	22072385	8391	32.35	2600	2655	2600	3410	1840	2625	2630.48	0.40	0	-291	2671	2647	2611	2587	2551	2660	2600	93	785	500	1890	5	1	18672816	494	4.76	0.49	12	0.04	556.00	5453.00	4940	20240116	-46.46	2175	20241210	21.61	4940	-46.46	20240116	2175	21.61	20241210	4940	-46.46	20240116	2175	21.61	20241210	2.03	N	092300	500	93 억	75370	N	N	N	N
33	20241226	090739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2630	5	2	0.19	3592460	1379	5.32	2600	2630	2600	3410	1840	2625	2605.12	0.40	0	-190	2671	2647	2611	2587	2551	2660	2600	93	785	500	1890	5	1	18672816	491	4.73	0.48	12	0.01	556.00	5453.00	4940	20240116	-46.76	2175	20241210	20.92	4940	-46.76	20240116	2175	20.92	20241210	4940	-46.76	20240116	2175	20.92	20241210	2.03	N	092300	500	93 억	75370	N	N	N	N
34	20241224	160738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2625	25	2	0.96	67193685	25719	60.54	2600	2635	2575	3380	1820	2600	2612.61	0.38	0	4774	2646	2622	2576	2552	2506	2635	2565	93	780	500	1870	5	1	18672816	490	4.72	0.48	12	0.14	556.00	5453.00	4940	20240116	-46.86	2175	20241210	20.69	4940	-46.86	20240116	2175	20.69	20241210	4940	-46.86	20240116	2175	20.69	20241210	2.08	N	092300	500	93 억	70286	N	N	N	N
35	20241224	150737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2615	15	2	0.58	59374010	22730	53.50	2600	2635	2575	3380	1820	2600	2612.14	0.38	0	4764	2646	2622	2576	2552	2506	2635	2565	93	780	500	1870	5	1	18672816	488	4.70	0.48	12	0.12	556.00	5453.00	4940	20240116	-47.06	2175	20241210	20.23	4940	-47.06	20240116	2175	20.23	20241210	4940	-47.06	20240116	2175	20.23	20241210	2.08	N	092300	500	93 억	70286	N	N	N	N
36	20241224	140736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2630	30	2	1.15	47682725	18244	42.94	2600	2635	2575	3380	1820	2600	2613.61	0.38	0	3806	2646	2622	2576	2552	2506	2635	2565	93	780	500	1870	5	1	18672816	491	4.73	0.48	12	0.10	556.00	5453.00	4940	20240116	-46.76	2175	20241210	20.92	4940	-46.76	20240116	2175	20.92	20241210	4940	-46.76	20240116	2175	20.92	20241210	2.08	N	092300	500	93 억	70286	N	N	N	N
37	20241224	130737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2610	10	2	0.38	38320760	14659	34.50	2600	2635	2575	3380	1820	2600	2614.15	0.38	0	3734	2646	2622	2576	2552	2506	2635	2565	93	780	500	1870	5	1	18672816	487	4.69	0.48	12	0.08	556.00	5453.00	4940	20240116	-47.17	2175	20241210	20.00	4940	-47.17	20240116	2175	20.00	20241210	4940	-47.17	20240116	2175	20.00	20241210	2.08	N	092300	500	93 억	70286	N	N	N	N
38	20241224	120736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2620	20	2	0.77	29094835	11125	26.19	2600	2635	2575	3380	1820	2600	2615.27	0.38	0	1947	2646	2622	2576	2552	2506	2635	2565	93	780	500	1870	5	1	18672816	489	4.71	0.48	12	0.06	556.00	5453.00	4940	20240116	-46.96	2175	20241210	20.46	4940	-46.96	20240116	2175	20.46	20241210	4940	-46.96	20240116	2175	20.46	20241210	2.08	N	092300	500	93 억	70286	N	N	N	N
39	20241224	110738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2630	30	2	1.15	23306865	8923	21.00	2600	2635	2575	3380	1820	2600	2612.00	0.38	0	1933	2646	2622	2576	2552	2506	2635	2565	93	780	500	1870	5	1	18672816	491	4.73	0.48	12	0.05	556.00	5453.00	4940	20240116	-46.76	2175	20241210	20.92	4940	-46.76	20240116	2175	20.92	20241210	4940	-46.76	20240116	2175	20.92	20241210	2.08	N	092300	500	93 억	70286	N	N	N	N
40	20241224	100737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2620	20	2	0.77	17314905	6636	15.62	2600	2625	2575	3380	1820	2600	2609.24	0.38	0	338	2646	2622	2576	2552	2506	2635	2565	93	780	500	1870	5	1	18672816	489	4.71	0.48	12	0.04	556.00	5453.00	4940	20240116	-46.96	2175	20241210	20.46	4940	-46.96	20240116	2175	20.46	20241210	4940	-46.96	20240116	2175	20.46	20241210	2.08	N	092300	500	93 억	70286	N	N	N	N
41	20241224	090740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2615	15	2	0.58	2570740	994	2.34	2600	2615	2575	3380	1820	2600	2586.26	0.38	0	614	2646	2622	2576	2552	2506	2635	2565	93	780	500	1870	5	1	18672816	488	4.70	0.48	12	0.01	556.00	5453.00	4940	20240116	-47.06	2175	20241210	20.23	4940	-47.06	20240116	2175	20.23	20241210	4940	-47.06	20240116	2175	20.23	20241210	2.08	N	092300	500	93 억	70286	N	N	N	N
42	20241223	160731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2600	85	2	3.38	108986515	42480	58.44	2530	2600	2530	3265	1765	2515	2565.56	0.30	0	12554	2648	2581	2548	2481	2448	2565	2465	93	750	500	1810	5	1	18672816	485	4.68	0.48	12	0.23	556.00	5453.00	4940	20240116	-47.37	2175	20241210	19.54	4940	-47.37	20240116	2175	19.54	20241210	4940	-47.37	20240116	2175	19.54	20241210	2.14	N	092300	500	93 억	56603	N	N	N	N
43	20241223	150736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2600	85	2	3.38	99793015	38936	53.57	2530	2600	2530	3265	1765	2515	2563.00	0.30	0	11690	2648	2581	2548	2481	2448	2565	2465	93	750	500	1810	5	1	18672816	485	4.68	0.48	12	0.21	556.00	5453.00	4940	20240116	-47.37	2175	20241210	19.54	4940	-47.37	20240116	2175	19.54	20241210	4940	-47.37	20240116	2175	19.54	20241210	2.14	N	092300	500	93 억	56603	N	N	N	N
44	20241223	140731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2565	50	2	1.99	62488950	24476	33.67	2530	2580	2530	3265	1765	2515	2553.07	0.30	0	7466	2648	2581	2548	2481	2448	2565	2465	93	750	500	1810	5	1	18672816	479	4.61	0.47	12	0.13	556.00	5453.00	4940	20240116	-48.08	2175	20241210	17.93	4940	-48.08	20240116	2175	17.93	20241210	4940	-48.08	20240116	2175	17.93	20241210	2.14	N	092300	500	93 억	56603	N	N	N	N
45	20241223	130731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2570	55	2	2.19	27015270	10552	14.52	2530	2580	2530	3265	1765	2515	2560.20	0.30	0	3874	2648	2581	2548	2481	2448	2565	2465	93	750	500	1810	5	1	18672816	480	4.62	0.47	12	0.06	556.00	5453.00	4940	20240116	-47.98	2175	20241210	18.16	4940	-47.98	20240116	2175	18.16	20241210	4940	-47.98	20240116	2175	18.16	20241210	2.14	N	092300	500	93 억	56603	N	N	N	N
46	20241223	120733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2560	45	2	1.79	25139090	9821	13.51	2530	2580	2530	3265	1765	2515	2559.73	0.30	0	3691	2648	2581	2548	2481	2448	2565	2465	93	750	500	1810	5	1	18672816	478	4.60	0.47	12	0.05	556.00	5453.00	4940	20240116	-48.18	2175	20241210	17.70	4940	-48.18	20240116	2175	17.70	20241210	4940	-48.18	20240116	2175	17.70	20241210	2.14	N	092300	500	93 억	56603	N	N	N	N
47	20241223	110731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2560	45	2	1.79	16711065	6529	8.98	2530	2580	2530	3265	1765	2515	2559.51	0.30	0	689	2648	2581	2548	2481	2448	2565	2465	93	750	500	1810	5	1	18672816	478	4.60	0.47	12	0.03	556.00	5453.00	4940	20240116	-48.18	2175	20241210	17.70	4940	-48.18	20240116	2175	17.70	20241210	4940	-48.18	20240116	2175	17.70	20241210	2.14	N	092300	500	93 억	56603	N	N	N	N
48	20241223	100726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2560	45	2	1.79	10338380	4041	5.56	2530	2580	2530	3265	1765	2515	2558.37	0.30	0	548	2648	2581	2548	2481	2448	2565	2465	93	750	500	1810	5	1	18672816	478	4.60	0.47	12	0.02	556.00	5453.00	4940	20240116	-48.18	2175	20241210	17.70	4940	-48.18	20240116	2175	17.70	20241210	4940	-48.18	20240116	2175	17.70	20241210	2.14	N	092300	500	93 억	56603	N	N	N	N
49	20241223	090730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2575	60	2	2.39	5235425	2048	2.82	2530	2580	2530	3265	1765	2515	2556.36	0.30	0	-510	2648	2581	2548	2481	2448	2565	2465	93	750	500	1810	5	1	18672816	481	4.63	0.47	12	0.01	556.00	5453.00	4940	20240116	-47.87	2175	20241210	18.39	4940	-47.87	20240116	2175	18.39	20241210	4940	-47.87	20240116	2175	18.39	20241210	2.14	N	092300	500	93 억	56603	N	N	N	N
50	20241220	160726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2515	-100	5	-3.82	184926630	72464	303.44	2615	2615	2515	3395	1835	2615	2552.22	0.36	0	-11341	2648	2631	2598	2581	2548	2640	2590	93	780	500	1880	5	1	18672816	470	4.52	0.46	12	0.39	556.00	5453.00	4940	20240116	-49.09	2175	20241210	15.63	4940	-49.09	20240116	2175	15.63	20241210	4940	-49.09	20240116	2175	15.63	20241210	2.12	N	092300	500	93 억	67944	N	N	N	N
51	20241220	150730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2535	-80	5	-3.06	170939390	66906	280.16	2615	2615	2520	3395	1835	2615	2554.92	0.36	0	-8733	2648	2631	2598	2581	2548	2640	2590	93	780	500	1880	5	1	18672816	473	4.56	0.46	12	0.36	556.00	5453.00	4940	20240116	-48.68	2175	20241210	16.55	4940	-48.68	20240116	2175	16.55	20241210	4940	-48.68	20240116	2175	16.55	20241210	2.12	N	092300	500	93 억	67944	N	N	N	N
52	20241220	140728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2545	-70	5	-2.68	158547165	62003	259.63	2615	2615	2520	3395	1835	2615	2557.09	0.36	0	-9129	2648	2631	2598	2581	2548	2640	2590	93	780	500	1880	5	1	18672816	475	4.58	0.47	12	0.33	556.00	5453.00	4940	20240116	-48.48	2175	20241210	17.01	4940	-48.48	20240116	2175	17.01	20241210	4940	-48.48	20240116	2175	17.01	20241210	2.12	N	092300	500	93 억	67944	N	N	N	N
53	20241220	130727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2555	-60	5	-2.29	126043655	49143	205.78	2615	2615	2520	3395	1835	2615	2564.83	0.36	0	-14238	2648	2631	2598	2581	2548	2640	2590	93	780	500	1880	5	1	18672816	477	4.60	0.47	12	0.26	556.00	5453.00	4940	20240116	-48.28	2175	20241210	17.47	4940	-48.28	20240116	2175	17.47	20241210	4940	-48.28	20240116	2175	17.47	20241210	2.12	N	092300	500	93 억	67944	N	N	N	N
54	20241220	120726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2535	-80	5	-3.06	99057590	38540	161.38	2615	2615	2520	3395	1835	2615	2570.25	0.36	0	-10746	2648	2631	2598	2581	2548	2640	2590	93	780	500	1880	5	1	18672816	473	4.56	0.46	12	0.21	556.00	5453.00	4940	20240116	-48.68	2175	20241210	16.55	4940	-48.68	20240116	2175	16.55	20241210	4940	-48.68	20240116	2175	16.55	20241210	2.12	N	092300	500	93 억	67944	N	N	N	N
55	20241220	110727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2580	-35	5	-1.34	38670530	14893	62.36	2615	2615	2575	3395	1835	2615	2596.56	0.36	0	-2417	2648	2631	2598	2581	2548	2640	2590	93	780	500	1880	5	1	18672816	482	4.64	0.47	12	0.08	556.00	5453.00	4940	20240116	-47.77	2175	20241210	18.62	4940	-47.77	20240116	2175	18.62	20241210	4940	-47.77	20240116	2175	18.62	20241210	2.12	N	092300	500	93 억	67944	N	N	N	N
56	20241220	100728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2590	-25	5	-0.96	9005245	3477	14.56	2615	2615	2575	3395	1835	2615	2589.95	0.36	0	-874	2648	2631	2598	2581	2548	2640	2590	93	780	500	1880	5	1	18672816	484	4.66	0.47	12	0.02	556.00	5453.00	4940	20240116	-47.57	2175	20241210	19.08	4940	-47.57	20240116	2175	19.08	20241210	4940	-47.57	20240116	2175	19.08	20241210	2.12	N	092300	500	93 억	67944	N	N	N	N
57	20241220	090729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2575	-40	5	-1.53	2433615	939	3.93	2615	2615	2575	3395	1835	2615	2591.71	0.36	0	-65	2648	2631	2598	2581	2548	2640	2590	93	780	500	1880	5	1	18672816	481	4.63	0.47	12	0.01	556.00	5453.00	4940	20240116	-47.87	2175	20241210	18.39	4940	-47.87	20240116	2175	18.39	20241210	4940	-47.87	20240116	2175	18.39	20241210	2.12	N	092300	500	93 억	67944	N	N	N	N
58	20241219	160726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2615	-20	5	-0.76	61756685	23881	45.41	2600	2615	2565	3425	1845	2635	2585.66	0.34	0	3854	2735	2685	2620	2570	2505	2710	2595	93	790	500	1890	5	1	18672816	488	4.70	0.48	12	0.13	556.00	5453.00	4940	20240116	-47.06	2175	20241210	20.23	4940	-47.06	20240116	2175	20.23	20241210	4940	-47.06	20240116	2175	20.23	20241210	2.05	N	092300	500	93 억	64090	N	N	N	N
59	20241219	150724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2580	-55	5	-2.09	53654725	20772	39.49	2600	2610	2565	3425	1845	2635	2583.03	0.34	0	4061	2735	2685	2620	2570	2505	2710	2595	93	790	500	1890	5	1	18672816	482	4.64	0.47	12	0.11	556.00	5453.00	4940	20240116	-47.77	2175	20241210	18.62	4940	-47.77	20240116	2175	18.62	20241210	4940	-47.77	20240116	2175	18.62	20241210	2.05	N	092300	500	93 억	64090	N	N	N	N
60	20241219	140725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2580	-55	5	-2.09	50995330	19743	37.54	2600	2610	2565	3425	1845	2635	2582.96	0.34	0	4183	2735	2685	2620	2570	2505	2710	2595	93	790	500	1890	5	1	18672816	482	4.64	0.47	12	0.11	556.00	5453.00	4940	20240116	-47.77	2175	20241210	18.62	4940	-47.77	20240116	2175	18.62	20241210	4940	-47.77	20240116	2175	18.62	20241210	2.05	N	092300	500	93 억	64090	N	N	N	N
61	20241219	130724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2585	-50	5	-1.90	48530870	18790	35.73	2600	2610	2565	3425	1845	2635	2582.80	0.34	0	4402	2735	2685	2620	2570	2505	2710	2595	93	790	500	1890	5	1	18672816	483	4.65	0.47	12	0.10	556.00	5453.00	4940	20240116	-47.67	2175	20241210	18.85	4940	-47.67	20240116	2175	18.85	20241210	4940	-47.67	20240116	2175	18.85	20241210	2.05	N	092300	500	93 억	64090	N	N	N	N
62	20241219	120727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2575	-60	5	-2.28	41436910	16036	30.49	2600	2610	2565	3425	1845	2635	2583.99	0.34	0	4882	2735	2685	2620	2570	2505	2710	2595	93	790	500	1890	5	1	18672816	481	4.63	0.47	12	0.09	556.00	5453.00	4940	20240116	-47.87	2175	20241210	18.39	4940	-47.87	20240116	2175	18.39	20241210	4940	-47.87	20240116	2175	18.39	20241210	2.05	N	092300	500	93 억	64090	N	N	N	N
63	20241219	110725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2580	-55	5	-2.09	29862720	11547	21.95	2600	2610	2565	3425	1845	2635	2586.19	0.34	0	4324	2735	2685	2620	2570	2505	2710	2595	93	790	500	1890	5	1	18672816	482	4.64	0.47	12	0.06	556.00	5453.00	4940	20240116	-47.77	2175	20241210	18.62	4940	-47.77	20240116	2175	18.62	20241210	4940	-47.77	20240116	2175	18.62	20241210	2.05	N	092300	500	93 억	64090	N	N	N	N
64	20241219	100716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2600	-35	5	-1.33	23949300	9261	17.61	2600	2610	2565	3425	1845	2635	2586.04	0.34	0	4636	2735	2685	2620	2570	2505	2710	2595	93	790	500	1890	5	1	18672816	485	4.68	0.48	12	0.05	556.00	5453.00	4940	20240116	-47.37	2175	20241210	19.54	4940	-47.37	20240116	2175	19.54	20241210	4940	-47.37	20240116	2175	19.54	20241210	2.05	N	092300	500	93 억	64090	N	N	N	N
65	20241219	090726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2585	-50	5	-1.90	4959270	1931	3.67	2600	2600	2565	3425	1845	2635	2568.24	0.34	0	141	2735	2685	2620	2570	2505	2710	2595	93	790	500	1890	5	1	18672816	483	4.65	0.47	12	0.01	556.00	5453.00	4940	20240116	-47.67	2175	20241210	18.85	4940	-47.67	20240116	2175	18.85	20241210	4940	-47.67	20240116	2175	18.85	20241210	2.05	N	092300	500	93 억	64090	N	N	N	N
66	20241218	160721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2635	55	2	2.13	136992780	52588	80.18	2580	2670	2555	3350	1810	2580	2605.02	0.32	0	4584	2706	2642	2586	2522	2466	2615	2495	93	770	500	1850	5	1	18672816	492	4.74	0.48	12	0.28	556.00	5453.00	4940	20240116	-46.66	2175	20241210	21.15	4940	-46.66	20240116	2175	21.15	20241210	4940	-46.66	20240116	2175	21.15	20241210	2.07	N	092300	500	93 억	59506	N	N	N	N
67	20241218	150726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2655	75	2	2.91	134242285	51547	78.59	2580	2670	2555	3350	1810	2580	2604.27	0.32	0	4824	2706	2642	2586	2522	2466	2615	2495	93	770	500	1850	5	1	18672816	496	4.78	0.49	12	0.28	556.00	5453.00	4940	20240116	-46.26	2175	20241210	22.07	4940	-46.26	20240116	2175	22.07	20241210	4940	-46.26	20240116	2175	22.07	20241210	2.07	N	092300	500	93 억	59506	N	N	N	N
68	20241218	140723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2635	55	2	2.13	126093985	48444	73.86	2580	2670	2555	3350	1810	2580	2602.88	0.32	0	3912	2706	2642	2586	2522	2466	2615	2495	93	770	500	1850	5	1	18672816	492	4.74	0.48	12	0.26	556.00	5453.00	4940	20240116	-46.66	2175	20241210	21.15	4940	-46.66	20240116	2175	21.15	20241210	4940	-46.66	20240116	2175	21.15	20241210	2.07	N	092300	500	93 억	59506	N	N	N	N
69	20241218	130725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2615	35	2	1.36	89210450	34415	52.47	2580	2650	2555	3350	1810	2580	2592.20	0.32	0	3365	2706	2642	2586	2522	2466	2615	2495	93	770	500	1850	5	1	18672816	488	4.70	0.48	12	0.18	556.00	5453.00	4940	20240116	-47.06	2175	20241210	20.23	4940	-47.06	20240116	2175	20.23	20241210	4940	-47.06	20240116	2175	20.23	20241210	2.07	N	092300	500	93 억	59506	N	N	N	N
70	20241218	120716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2565	-15	5	-0.58	50548505	19628	29.92	2580	2630	2555	3350	1810	2580	2575.33	0.32	0	1960	2706	2642	2586	2522	2466	2615	2495	93	770	500	1850	5	1	18672816	479	4.61	0.47	12	0.11	556.00	5453.00	4940	20240116	-48.08	2175	20241210	17.93	4940	-48.08	20240116	2175	17.93	20241210	4940	-48.08	20240116	2175	17.93	20241210	2.07	N	092300	500	93 억	59506	N	N	N	N
71	20241218	110724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2575	-5	5	-0.19	35273085	13738	20.94	2580	2600	2555	3350	1810	2580	2567.56	0.32	0	1353	2706	2642	2586	2522	2466	2615	2495	93	770	500	1850	5	1	18672816	481	4.63	0.47	12	0.07	556.00	5453.00	4940	20240116	-47.87	2175	20241210	18.39	4940	-47.87	20240116	2175	18.39	20241210	4940	-47.87	20240116	2175	18.39	20241210	2.07	N	092300	500	93 억	59506	N	N	N	N
72	20241218	100724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2590	10	2	0.39	7903045	3065	4.67	2580	2600	2565	3350	1810	2580	2578.48	0.32	0	366	2706	2642	2586	2522	2466	2615	2495	93	770	500	1850	5	1	18672816	484	4.66	0.47	12	0.02	556.00	5453.00	4940	20240116	-47.57	2175	20241210	19.08	4940	-47.57	20240116	2175	19.08	20241210	4940	-47.57	20240116	2175	19.08	20241210	2.07	N	092300	500	93 억	59506	N	N	N	N
73	20241218	090726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2570	-10	5	-0.39	501635	195	0.30	2580	2580	2570	3350	1810	2580	2572.49	0.32	0	76	2706	2642	2586	2522	2466	2615	2495	93	770	500	1850	5	1	18672816	480	4.62	0.47	12	0.00	556.00	5453.00	4940	20240116	-47.98	2175	20241210	18.16	4940	-47.98	20240116	2175	18.16	20241210	4940	-47.98	20240116	2175	18.16	20241210	2.07	N	092300	500	93 억	59506	N	N	N	N
74	20241217	160720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2580	-40	5	-1.53	168972805	65587	118.41	2620	2650	2530	3405	1835	2620	2576.31	0.30	0	4320	2710	2665	2640	2595	2570	2652	2582	93	785	500	1880	5	1	18672816	482	4.64	0.47	12	0.35	556.00	5453.00	4940	20240116	-47.77	2175	20241210	18.62	4940	-47.77	20240116	2175	18.62	20241210	4940	-47.77	20240116	2175	18.62	20241210	2.05	N	092300	500	93 억	55186	N	N	N	N
75	20241217	150723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2580	-40	5	-1.53	166226120	64522	116.48	2620	2650	2530	3405	1835	2620	2576.27	0.30	0	4845	2710	2665	2640	2595	2570	2652	2582	93	785	500	1880	5	1	18672816	482	4.64	0.47	12	0.35	556.00	5453.00	4940	20240116	-47.77	2175	20241210	18.62	4940	-47.77	20240116	2175	18.62	20241210	4940	-47.77	20240116	2175	18.62	20241210	2.05	N	092300	500	93 억	55186	N	N	N	N
76	20241217	140719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2555	-65	5	-2.48	160319560	62212	112.31	2620	2650	2530	3405	1835	2620	2576.99	0.30	0	4850	2710	2665	2640	2595	2570	2652	2582	93	785	500	1880	5	1	18672816	477	4.60	0.47	12	0.33	556.00	5453.00	4940	20240116	-48.28	2175	20241210	17.47	4940	-48.28	20240116	2175	17.47	20241210	4940	-48.28	20240116	2175	17.47	20241210	2.05	N	092300	500	93 억	55186	N	N	N	N
77	20241217	130711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2560	-60	5	-2.29	141099150	54676	98.71	2620	2650	2530	3405	1835	2620	2580.64	0.30	0	4679	2710	2665	2640	2595	2570	2652	2582	93	785	500	1880	5	1	18672816	478	4.60	0.47	12	0.29	556.00	5453.00	4940	20240116	-48.18	2175	20241210	17.70	4940	-48.18	20240116	2175	17.70	20241210	4940	-48.18	20240116	2175	17.70	20241210	2.05	N	092300	500	93 억	55186	N	N	N	N
78	20241217	120706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2535	-85	5	-3.24	103538710	40102	72.40	2620	2650	2530	3405	1835	2620	2581.88	0.30	0	1451	2710	2665	2640	2595	2570	2652	2582	93	785	500	1880	5	1	18672816	473	4.56	0.46	12	0.21	556.00	5453.00	4940	20240116	-48.68	2175	20241210	16.55	4940	-48.68	20240116	2175	16.55	20241210	4940	-48.68	20240116	2175	16.55	20241210	2.05	N	092300	500	93 억	55186	N	N	N	N
79	20241217	110709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2570	-50	5	-1.91	60672235	23310	42.08	2620	2650	2570	3405	1835	2620	2602.84	0.30	0	781	2710	2665	2640	2595	2570	2652	2582	93	785	500	1880	5	1	18672816	480	4.62	0.47	12	0.12	556.00	5453.00	4940	20240116	-47.98	2175	20241210	18.16	4940	-47.98	20240116	2175	18.16	20241210	4940	-47.98	20240116	2175	18.16	20241210	2.05	N	092300	500	93 억	55186	N	N	N	N
80	20241217	100714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2600	-20	5	-0.76	32510360	12397	22.38	2620	2650	2600	3405	1835	2620	2622.44	0.30	0	-535	2710	2665	2640	2595	2570	2652	2582	93	785	500	1880	5	1	18672816	485	4.68	0.48	12	0.07	556.00	5453.00	4940	20240116	-47.37	2175	20241210	19.54	4940	-47.37	20240116	2175	19.54	20241210	4940	-47.37	20240116	2175	19.54	20241210	2.05	N	092300	500	93 억	55186	N	N	N	N
81	20241217	090721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2645	25	2	0.95	3247100	1236	2.23	2620	2650	2620	3405	1835	2620	2627.11	0.30	0	16	2710	2665	2640	2595	2570	2652	2582	93	785	500	1880	5	1	18672816	494	4.76	0.49	12	0.01	556.00	5453.00	4940	20240116	-46.46	2175	20241210	21.61	4940	-46.46	20240116	2175	21.61	20241210	4940	-46.46	20240116	2175	21.61	20241210	2.05	N	092300	500	93 억	55186	N	N	N	N
82	20241216	160713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2620	-10	5	-0.38	146832670	55390	71.82	2630	2685	2615	3415	1845	2630	2650.89	0.29	0	903	2743	2686	2593	2536	2443	2715	2565	93	785	500	1890	5	1	18672816	489	4.71	0.48	12	0.30	556.00	5453.00	4940	20240116	-46.96	2175	20241210	20.46	4940	-46.96	20240116	2175	20.46	20241210	4940	-46.96	20240116	2175	20.46	20241210	2.00	N	092300	500	93 억	54283	N	N	N	N
83	20241216	150722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2635	5	2	0.19	142065945	53571	69.47	2630	2685	2615	3415	1845	2630	2651.92	0.29	0	798	2743	2686	2593	2536	2443	2715	2565	93	785	500	1890	5	1	18672816	492	4.74	0.48	12	0.29	556.00	5453.00	4940	20240116	-46.66	2175	20241210	21.15	4940	-46.66	20240116	2175	21.15	20241210	4940	-46.66	20240116	2175	21.15	20241210	2.00	N	092300	500	93 억	54283	N	N	N	N
84	20241216	140721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2650	20	2	0.76	127350895	47966	62.20	2630	2685	2620	3415	1845	2630	2655.02	0.29	0	699	2743	2686	2593	2536	2443	2715	2565	93	785	500	1890	5	1	18672816	495	4.77	0.49	12	0.26	556.00	5453.00	4940	20240116	-46.36	2175	20241210	21.84	4940	-46.36	20240116	2175	21.84	20241210	4940	-46.36	20240116	2175	21.84	20241210	2.00	N	092300	500	93 억	54283	N	N	N	N
85	20241216	130722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2645	15	2	0.57	116993940	44050	57.12	2630	2685	2620	3415	1845	2630	2655.94	0.29	0	388	2743	2686	2593	2536	2443	2715	2565	93	785	500	1890	5	1	18672816	494	4.76	0.49	12	0.24	556.00	5453.00	4940	20240116	-46.46	2175	20241210	21.61	4940	-46.46	20240116	2175	21.61	20241210	4940	-46.46	20240116	2175	21.61	20241210	2.00	N	092300	500	93 억	54283	N	N	N	N
86	20241216	120722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2670	40	2	1.52	98069720	36915	47.87	2630	2685	2620	3415	1845	2630	2656.64	0.29	0	645	2743	2686	2593	2536	2443	2715	2565	93	785	500	1890	5	1	18672816	499	4.80	0.49	12	0.20	556.00	5453.00	4940	20240116	-45.95	2175	20241210	22.76	4940	-45.95	20240116	2175	22.76	20241210	4940	-45.95	20240116	2175	22.76	20241210	2.00	N	092300	500	93 억	54283	N	N	N	N
87	20241216	110720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2680	50	2	1.90	86691105	32647	42.33	2630	2685	2620	3415	1845	2630	2655.41	0.29	0	262	2743	2686	2593	2536	2443	2715	2565	93	785	500	1890	5	1	18672816	500	4.82	0.49	12	0.17	556.00	5453.00	4940	20240116	-45.75	2175	20241210	23.22	4940	-45.75	20240116	2175	23.22	20241210	4940	-45.75	20240116	2175	23.22	20241210	2.00	N	092300	500	93 억	54283	N	N	N	N
88	20241216	100721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2670	40	2	1.52	68350760	25768	33.41	2630	2680	2620	3415	1845	2630	2652.54	0.29	0	1173	2743	2686	2593	2536	2443	2715	2565	93	785	500	1890	5	1	18672816	499	4.80	0.49	12	0.14	556.00	5453.00	4940	20240116	-45.95	2175	20241210	22.76	4940	-45.95	20240116	2175	22.76	20241210	4940	-45.95	20240116	2175	22.76	20241210	2.00	N	092300	500	93 억	54283	N	N	N	N
89	20241216	090722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2625	-5	5	-0.19	16301865	6194	8.03	2630	2660	2620	3415	1845	2630	2631.88	0.29	0	1334	2743	2686	2593	2536	2443	2715	2565	93	785	500	1890	5	1	18672816	490	4.72	0.48	12	0.03	556.00	5453.00	4940	20240116	-46.86	2175	20241210	20.69	4940	-46.86	20240116	2175	20.69	20241210	4940	-46.86	20240116	2175	20.69	20241210	2.00	N	092300	500	93 억	54283	N	N	N	N
90	20241213	160714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2630	105	2	4.16	198693830	76956	83.27	2500	2650	2500	3280	1770	2525	2581.91	0.30	0	-1560	2588	2556	2493	2461	2398	2572	2477	93	755	500	1810	5	1	18672816	491	4.73	0.48	12	0.41	556.00	5453.00	4940	20240116	-46.76	2175	20241210	20.92	4940	-46.76	20240116	2175	20.92	20241210	4940	-46.76	20240116	2175	20.92	20241210	2.00	N	092300	500	93 억	55821	N	N	N	N
91	20241213	150719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2625	100	2	3.96	189066085	73290	79.31	2500	2650	2500	3280	1770	2525	2579.70	0.30	0	-983	2588	2556	2493	2461	2398	2572	2477	93	755	500	1810	5	1	18672816	490	4.72	0.48	12	0.39	556.00	5453.00	4940	20240116	-46.86	2175	20241210	20.69	4940	-46.86	20240116	2175	20.69	20241210	4940	-46.86	20240116	2175	20.69	20241210	2.00	N	092300	500	93 억	55821	N	N	N	N
92	20241213	140720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2585	60	2	2.38	126424240	49341	53.39	2500	2620	2500	3280	1770	2525	2562.26	0.30	0	-841	2588	2556	2493	2461	2398	2572	2477	93	755	500	1810	5	1	18672816	483	4.65	0.47	12	0.26	556.00	5453.00	4940	20240116	-47.67	2175	20241210	18.85	4940	-47.67	20240116	2175	18.85	20241210	4940	-47.67	20240116	2175	18.85	20241210	2.00	N	092300	500	93 억	55821	N	N	N	N
93	20241213	130720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2575	50	2	1.98	67655495	26670	28.86	2500	2575	2500	3280	1770	2525	2536.76	0.30	0	462	2588	2556	2493	2461	2398	2572	2477	93	755	500	1810	5	1	18672816	481	4.63	0.47	12	0.14	556.00	5453.00	4940	20240116	-47.87	2175	20241210	18.39	4940	-47.87	20240116	2175	18.39	20241210	4940	-47.87	20240116	2175	18.39	20241210	2.00	N	092300	500	93 억	55821	N	N	N	N
94	20241213	120721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2555	30	2	1.19	42582675	16856	18.24	2500	2560	2500	3280	1770	2525	2526.26	0.30	0	-190	2588	2556	2493	2461	2398	2572	2477	93	755	500	1810	5	1	18672816	477	4.60	0.47	12	0.09	556.00	5453.00	4940	20240116	-48.28	2175	20241210	17.47	4940	-48.28	20240116	2175	17.47	20241210	4940	-48.28	20240116	2175	17.47	20241210	2.00	N	092300	500	93 억	55821	N	N	N	N
95	20241213	110718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2530	5	2	0.20	34567650	13696	14.82	2500	2555	2500	3280	1770	2525	2523.92	0.30	0	468	2588	2556	2493	2461	2398	2572	2477	93	755	500	1810	5	1	18672816	472	4.55	0.46	12	0.07	556.00	5453.00	4940	20240116	-48.79	2175	20241210	16.32	4940	-48.79	20240116	2175	16.32	20241210	4940	-48.79	20240116	2175	16.32	20241210	2.00	N	092300	500	93 억	55821	N	N	N	N
96	20241213	100714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2535	10	2	0.40	16524465	6573	7.11	2500	2540	2500	3280	1770	2525	2513.99	0.30	0	18	2588	2556	2493	2461	2398	2572	2477	93	755	500	1810	5	1	18672816	473	4.56	0.46	12	0.04	556.00	5453.00	4940	20240116	-48.68	2175	20241210	16.55	4940	-48.68	20240116	2175	16.55	20241210	4940	-48.68	20240116	2175	16.55	20241210	2.00	N	092300	500	93 억	55821	N	N	N	N
97	20241213	090720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2500	-25	5	-0.99	2127325	850	0.92	2500	2515	2500	3280	1770	2525	2502.74	0.30	0	89	2588	2556	2493	2461	2398	2572	2477	93	755	500	1810	5	1	18672816	467	4.50	0.46	12	0.00	556.00	5453.00	4940	20240116	-49.39	2175	20241210	14.94	4940	-49.39	20240116	2175	14.94	20241210	4940	-49.39	20240116	2175	14.94	20241210	2.00	N	092300	500	93 억	55821	N	N	N	N
98	20241212	160722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2525	30	2	1.20	226123645	91684	88.78	2495	2525	2430	3240	1750	2495	2466.29	0.25	0	9109	2641	2567	2491	2417	2341	2605	2455	93	745	500	1790	5	1	18672816	471	4.54	0.46	12	0.49	556.00	5453.00	4940	20240116	-48.89	2175	20241210	16.09	4940	-48.89	20240116	2175	16.09	20241210	4940	-48.89	20240116	2175	16.09	20241210	2.02	N	092300	500	93 억	46712	N	N	N	N
99	20241212	150715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2500	5	2	0.20	221012235	89652	86.81	2495	2525	2430	3240	1750	2495	2465.22	0.25	0	9138	2641	2567	2491	2417	2341	2605	2455	93	745	500	1790	5	1	18672816	467	4.50	0.46	12	0.48	556.00	5453.00	4940	20240116	-49.39	2175	20241210	14.94	4940	-49.39	20240116	2175	14.94	20241210	4940	-49.39	20240116	2175	14.94	20241210	2.02	N	092300	500	93 억	46712	N	N	N	N
100	20241212	140714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2475	-20	5	-0.80	207423985	84169	81.50	2495	2525	2430	3240	1750	2495	2464.38	0.25	0	8867	2641	2567	2491	2417	2341	2605	2455	93	745	500	1790	5	1	18672816	462	4.45	0.45	12	0.45	556.00	5453.00	4940	20240116	-49.90	2175	20241210	13.79	4940	-49.90	20240116	2175	13.79	20241210	4940	-49.90	20240116	2175	13.79	20241210	2.02	N	092300	500	93 억	46712	N	N	N	N
101	20241212	130711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2470	-25	5	-1.00	203132060	82432	79.82	2495	2525	2430	3240	1750	2495	2464.24	0.25	0	8786	2641	2567	2491	2417	2341	2605	2455	93	745	500	1790	5	1	18672816	461	4.44	0.45	12	0.44	556.00	5453.00	4940	20240116	-50.00	2175	20241210	13.56	4940	-50.00	20240116	2175	13.56	20241210	4940	-50.00	20240116	2175	13.56	20241210	2.02	N	092300	500	93 억	46712	N	N	N	N
102	20241212	120700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2465	-30	5	-1.20	178880355	72558	70.26	2495	2525	2430	3240	1750	2495	2465.34	0.25	0	8507	2641	2567	2491	2417	2341	2605	2455	93	745	500	1790	5	1	18672816	460	4.43	0.45	12	0.39	556.00	5453.00	4940	20240116	-50.10	2175	20241210	13.33	4940	-50.10	20240116	2175	13.33	20241210	4940	-50.10	20240116	2175	13.33	20241210	2.02	N	092300	500	93 억	46712	N	N	N	N
103	20241212	110711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2455	-40	5	-1.60	167695985	68028	65.87	2495	2525	2430	3240	1750	2495	2465.10	0.25	0	9706	2641	2567	2491	2417	2341	2605	2455	93	745	500	1790	5	1	18672816	458	4.42	0.45	12	0.36	556.00	5453.00	4940	20240116	-50.30	2175	20241210	12.87	4940	-50.30	20240116	2175	12.87	20241210	4940	-50.30	20240116	2175	12.87	20241210	2.02	N	092300	500	93 억	46712	N	N	N	N
104	20241212	100709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2490	-5	5	-0.20	69015300	27688	26.81	2495	2525	2475	3240	1750	2495	2492.61	0.25	0	454	2641	2567	2491	2417	2341	2605	2455	93	745	500	1790	5	1	18672816	465	4.48	0.46	12	0.15	556.00	5453.00	4940	20240116	-49.60	2175	20241210	14.48	4940	-49.60	20240116	2175	14.48	20241210	4940	-49.60	20240116	2175	14.48	20241210	2.02	N	092300	500	93 억	46712	N	N	N	N
105	20241212	090715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2515	20	2	0.80	13324895	5342	5.17	2495	2520	2475	3240	1750	2495	2494.36	0.25	0	-575	2641	2567	2491	2417	2341	2605	2455	93	745	500	1790	5	1	18672816	470	4.52	0.46	12	0.03	556.00	5453.00	4940	20240116	-49.09	2175	20241210	15.63	4940	-49.09	20240116	2175	15.63	20241210	4940	-49.09	20240116	2175	15.63	20241210	2.02	N	092300	500	93 억	46712	N	N	N	N
106	20241211	160708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2495	100	2	4.18	256144460	102775	30.14	2415	2565	2415	3110	1680	2395	2492.28	0.20	0	8795	2855	2625	2400	2170	1945	2740	2285	93	715	500	1720	5	1	18672816	466	4.49	0.46	12	0.55	556.00	5453.00	4940	20240116	-49.49	2175	20241210	14.71	4940	-49.49	20240116	2175	14.71	20241210	4940	-49.49	20240116	2175	14.71	20241210	2.13	N	092300	500	93 억	37917	N	N	N	N
107	20241211	150605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2520	125	2	5.22	250412585	100484	29.46	2415	2565	2415	3110	1680	2395	2492.06	0.20	0	8027	2855	2625	2400	2170	1945	2740	2285	93	715	500	1720	5	1	18672816	471	4.53	0.46	12	0.54	556.00	5453.00	4940	20240116	-48.99	2175	20241210	15.86	4940	-48.99	20240116	2175	15.86	20241210	4940	-48.99	20240116	2175	15.86	20241210	2.13	N	092300	500	93 억	37917	N	N	N	N
108	20241211	140714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2510	115	2	4.80	234555845	94182	27.62	2415	2565	2415	3110	1680	2395	2490.45	0.20	0	6826	2855	2625	2400	2170	1945	2740	2285	93	715	500	1720	5	1	18672816	469	4.51	0.46	12	0.50	556.00	5453.00	4940	20240116	-49.19	2175	20241210	15.40	4940	-49.19	20240116	2175	15.40	20241210	4940	-49.19	20240116	2175	15.40	20241210	2.13	N	092300	500	93 억	37917	N	N	N	N
109	20241211	130716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2540	145	2	6.05	202097565	81298	23.84	2415	2565	2415	3110	1680	2395	2485.89	0.20	0	4261	2855	2625	2400	2170	1945	2740	2285	93	715	500	1720	5	1	18672816	474	4.57	0.47	12	0.44	556.00	5453.00	4940	20240116	-48.58	2175	20241210	16.78	4940	-48.58	20240116	2175	16.78	20241210	4940	-48.58	20240116	2175	16.78	20241210	2.13	N	092300	500	93 억	37917	N	N	N	N
110	20241211	120717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2525	130	2	5.43	171800245	69406	20.35	2415	2545	2415	3110	1680	2395	2475.29	0.20	0	4111	2855	2625	2400	2170	1945	2740	2285	93	715	500	1720	5	1	18672816	471	4.54	0.46	12	0.37	556.00	5453.00	4940	20240116	-48.89	2175	20241210	16.09	4940	-48.89	20240116	2175	16.09	20241210	4940	-48.89	20240116	2175	16.09	20241210	2.13	N	092300	500	93 억	37917	N	N	N	N
111	20241211	110713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2490	95	2	3.97	134877595	54736	16.05	2415	2505	2415	3110	1680	2395	2464.15	0.20	0	5529	2855	2625	2400	2170	1945	2740	2285	93	715	500	1720	5	1	18672816	465	4.48	0.46	12	0.29	556.00	5453.00	4940	20240116	-49.60	2175	20241210	14.48	4940	-49.60	20240116	2175	14.48	20241210	4940	-49.60	20240116	2175	14.48	20241210	2.13	N	092300	500	93 억	37917	N	N	N	N
112	20241211	100716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2495	100	2	4.18	110815660	45046	13.21	2415	2505	2415	3110	1680	2395	2460.06	0.20	0	4924	2855	2625	2400	2170	1945	2740	2285	93	715	500	1720	5	1	18672816	466	4.49	0.46	12	0.24	556.00	5453.00	4940	20240116	-49.49	2175	20241210	14.71	4940	-49.49	20240116	2175	14.71	20241210	4940	-49.49	20240116	2175	14.71	20241210	2.13	N	092300	500	93 억	37917	N	N	N	N
113	20241211	090719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2455	60	2	2.51	28004265	11526	3.38	2415	2455	2415	3110	1680	2395	2429.66	0.20	0	1676	2855	2625	2400	2170	1945	2740	2285	93	715	500	1720	5	1	18672816	458	4.42	0.45	12	0.06	556.00	5453.00	4940	20240116	-50.30	2175	20241210	12.87	4940	-50.30	20240116	2175	12.87	20241210	4940	-50.30	20240116	2175	12.87	20241210	2.13	N	092300	500	93 억	37917	N	N	N	N
114	20241210	160709	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2395	180	2	8.13	819178295	332980	284.36	2175	2630	2175	2875	1555	2215	2460.17	0.12	0	15998	2518	2366	2283	2131	2048	2325	2090	93	660	500	1590	5	1	18672816	447	4.31	0.44	12	1.78	556.00	5453.00	4940	20240116	-51.52	2175	20241210	10.11	4940	-51.52	20240116	2175	10.11	20241210	4940	-51.52	20240116	2175	10.11	20241210	2.09	N	092300	500	93 억	21919	N	N	N	N
115	20241210	150710	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2390	175	2	7.90	796714395	323575	276.33	2175	2630	2175	2875	1555	2215	2462.22	0.12	0	15358	2518	2366	2283	2131	2048	2325	2090	93	660	500	1590	5	1	18672816	446	4.30	0.44	12	1.73	556.00	5453.00	4940	20240116	-51.62	2175	20241210	9.89	4940	-51.62	20240116	2175	9.89	20241210	4940	-51.62	20240116	2175	9.89	20241210	2.09	N	092300	500	93 억	21919	N	N	N	N
116	20241210	140711	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2370	155	2	7.00	785558270	318862	272.30	2175	2630	2175	2875	1555	2215	2463.63	0.12	0	14042	2518	2366	2283	2131	2048	2325	2090	93	660	500	1590	5	1	18672816	443	4.26	0.43	12	1.71	556.00	5453.00	4940	20240116	-52.02	2175	20241210	8.97	4940	-52.02	20240116	2175	8.97	20241210	4940	-52.02	20240116	2175	8.97	20241210	2.09	N	092300	500	93 억	21919	N	N	N	N
117	20241210	130709	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2360	145	2	6.55	780326610	316648	270.41	2175	2630	2175	2875	1555	2215	2464.33	0.12	0	13189	2518	2366	2283	2131	2048	2325	2090	93	660	500	1590	5	1	18672816	441	4.24	0.43	12	1.70	556.00	5453.00	4940	20240116	-52.23	2175	20241210	8.51	4940	-52.23	20240116	2175	8.51	20241210	4940	-52.23	20240116	2175	8.51	20241210	2.09	N	092300	500	93 억	21919	N	N	N	N
118	20241210	120710	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2400	185	2	8.35	707143750	285550	243.86	2175	2630	2175	2875	1555	2215	2476.43	0.12	0	6700	2518	2366	2283	2131	2048	2325	2090	93	660	500	1590	5	1	18672816	448	4.32	0.44	12	1.53	556.00	5453.00	4940	20240116	-51.42	2175	20241210	10.34	4940	-51.42	20240116	2175	10.34	20241210	4940	-51.42	20240116	2175	10.34	20241210	2.09	N	092300	500	93 억	21919	N	N	N	N
119	20241210	110709	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2380	165	2	7.45	685087580	276380	236.02	2175	2630	2175	2875	1555	2215	2478.79	0.12	0	6966	2518	2366	2283	2131	2048	2325	2090	93	660	500	1590	5	1	18672816	444	4.28	0.44	12	1.48	556.00	5453.00	4940	20240116	-51.82	2175	20241210	9.43	4940	-51.82	20240116	2175	9.43	20241210	4940	-51.82	20240116	2175	9.43	20241210	2.09	N	092300	500	93 억	21919	N	N	N	N
120	20241210	100710	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2450	235	2	10.61	604430380	242798	207.35	2175	2630	2175	2875	1555	2215	2489.44	0.12	0	-514	2518	2366	2283	2131	2048	2325	2090	93	660	500	1590	5	1	18672816	457	4.41	0.45	12	1.30	556.00	5453.00	4940	20240116	-50.40	2175	20241210	12.64	4940	-50.40	20240116	2175	12.64	20241210	4940	-50.40	20240116	2175	12.64	20241210	2.09	N	092300	500	93 억	21919	N	N	N	N
121	20241210	090714	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2235	20	2	0.90	32239935	14650	12.51	2175	2260	2175	2875	1555	2215	2200.68	0.12	0	2307	2518	2366	2283	2131	2048	2325	2090	93	660	500	1590	5	1	18672816	417	4.02	0.41	12	0.08	556.00	5453.00	4940	20240116	-54.76	2175	20241210	2.76	4940	-54.76	20240116	2175	2.76	20241210	4940	-54.76	20240116	2175	2.76	20241210	2.09	N	092300	500	93 억	21919	N	N	N	N
122	20241209	160707	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2215	-225	5	-9.22	265723685	116426	171.85	2425	2435	2200	3170	1710	2440	2282.34	0.15	0	-5867	2580	2510	2420	2350	2260	2545	2385	93	730	500	1750	5	1	18672816	414	3.98	0.41	12	0.62	556.00	5453.00	4940	20240116	-55.16	2200	20241209	0.68	4940	-55.16	20240116	2200	0.68	20241209	4940	-55.16	20240116	2200	0.68	20241209	2.12	N	092300	500	93 억	27785	N	N	N	N
123	20241209	150708	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2245	-195	5	-7.99	242290540	105841	156.23	2425	2435	2200	3170	1710	2440	2289.19	0.15	0	-6196	2580	2510	2420	2350	2260	2545	2385	93	730	500	1750	5	1	18672816	419	4.04	0.41	12	0.57	556.00	5453.00	4940	20240116	-54.55	2200	20241209	2.05	4940	-54.55	20240116	2200	2.05	20241209	4940	-54.55	20240116	2200	2.05	20241209	2.12	N	092300	500	93 억	27785	N	N	N	N
124	20241209	140709	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2275	-165	5	-6.76	185455065	80349	118.60	2425	2435	2235	3170	1710	2440	2308.12	0.15	0	-7457	2580	2510	2420	2350	2260	2545	2385	93	730	500	1750	5	1	18672816	425	4.09	0.42	12	0.43	556.00	5453.00	4940	20240116	-53.95	2235	20241209	1.79	4940	-53.95	20240116	2235	1.79	20241209	4940	-53.95	20240116	2235	1.79	20241209	2.12	N	092300	500	93 억	27785	N	N	N	N
125	20241209	130711	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2245	-195	5	-7.99	146168030	62968	92.94	2425	2435	2235	3170	1710	2440	2321.31	0.15	0	-4769	2580	2510	2420	2350	2260	2545	2385	93	730	500	1750	5	1	18672816	419	4.04	0.41	12	0.34	556.00	5453.00	4940	20240116	-54.55	2235	20241209	0.45	4940	-54.55	20240116	2235	0.45	20241209	4940	-54.55	20240116	2235	0.45	20241209	2.12	N	092300	500	93 억	27785	N	N	N	N
126	20241209	120707	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2300	-140	5	-5.74	113884880	48766	71.98	2425	2435	2290	3170	1710	2440	2335.33	0.15	0	-1204	2580	2510	2420	2350	2260	2545	2385	93	730	500	1750	5	1	18672816	429	4.14	0.42	12	0.26	556.00	5453.00	4940	20240116	-53.44	2290	20241209	0.44	4940	-53.44	20240116	2290	0.44	20241209	4940	-53.44	20240116	2290	0.44	20241209	2.12	N	092300	500	93 억	27785	N	N	N	N
127	20241209	110709	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2315	-125	5	-5.12	92111890	39323	58.04	2425	2435	2300	3170	1710	2440	2342.44	0.15	0	1735	2580	2510	2420	2350	2260	2545	2385	93	730	500	1750	5	1	18672816	432	4.16	0.42	12	0.21	556.00	5453.00	4940	20240116	-53.14	2300	20241209	0.65	4940	-53.14	20240116	2300	0.65	20241209	4940	-53.14	20240116	2300	0.65	20241209	2.12	N	092300	500	93 억	27785	N	N	N	N
128	20241209	100706	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2360	-80	5	-3.28	37425025	15766	23.27	2425	2435	2310	3170	1710	2440	2373.78	0.15	0	-922	2580	2510	2420	2350	2260	2545	2385	93	730	500	1750	5	1	18672816	441	4.24	0.43	12	0.08	556.00	5453.00	4940	20240116	-52.23	2310	20241209	2.16	4940	-52.23	20240116	2310	2.16	20241209	4940	-52.23	20240116	2310	2.16	20241209	2.12	N	092300	500	93 억	27785	N	N	N	N
129	20241209	090703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2400	-40	5	-1.64	7553525	3139	4.63	2425	2435	2380	3170	1710	2440	2406.35	0.15	0	-817	2580	2510	2420	2350	2260	2545	2385	93	730	500	1750	5	1	18672816	448	4.32	0.44	12	0.02	556.00	5453.00	4940	20240116	-51.42	2330	20241206	3.00	4940	-51.42	20240116	2330	3.00	20241206	4940	-51.42	20240116	2330	3.00	20241206	2.12	N	092300	500	93 억	27785	N	N	N	N
130	20241206	160701	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2440	70	2	2.95	162197575	67646	235.84	2370	2490	2330	3080	1660	2370	2397.74	0.16	0	-2473	2413	2391	2373	2351	2333	2382	2342	93	710	500	1700	5	1	18672816	456	4.39	0.45	12	0.36	556.00	5453.00	4940	20240116	-50.61	2330	20241206	4.72	4940	-50.61	20240116	2330	4.72	20241206	4940	-50.61	20240116	2330	4.72	20241206	2.08	N	092300	500	93 억	30760	N	N	N	N
131	20241206	150705	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2425	55	2	2.32	149558275	62436	217.68	2370	2490	2330	3080	1660	2370	2395.39	0.16	0	-2402	2413	2391	2373	2351	2333	2382	2342	93	710	500	1700	5	1	18672816	453	4.36	0.44	12	0.33	556.00	5453.00	4940	20240116	-50.91	2330	20241206	4.08	4940	-50.91	20240116	2330	4.08	20241206	4940	-50.91	20240116	2330	4.08	20241206	2.08	N	092300	500	93 억	30760	N	N	N	N
132	20241206	140703	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2435	65	2	2.74	140264800	58612	204.34	2370	2490	2330	3080	1660	2370	2393.11	0.16	0	-2890	2413	2391	2373	2351	2333	2382	2342	93	710	500	1700	5	1	18672816	455	4.38	0.45	12	0.31	556.00	5453.00	4940	20240116	-50.71	2330	20241206	4.51	4940	-50.71	20240116	2330	4.51	20241206	4940	-50.71	20240116	2330	4.51	20241206	2.08	N	092300	500	93 억	30760	N	N	N	N
133	20241206	130703	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2485	115	2	4.85	123155380	51550	179.72	2370	2490	2330	3080	1660	2370	2389.05	0.16	0	-4526	2413	2391	2373	2351	2333	2382	2342	93	710	500	1700	5	1	18672816	464	4.47	0.46	12	0.28	556.00	5453.00	4940	20240116	-49.70	2330	20241206	6.65	4940	-49.70	20240116	2330	6.65	20241206	4940	-49.70	20240116	2330	6.65	20241206	2.08	N	092300	500	93 억	30760	N	N	N	N
134	20241206	120700	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2355	-15	5	-0.63	74002730	31420	109.54	2370	2390	2330	3080	1660	2370	2355.27	0.16	0	-2620	2413	2391	2373	2351	2333	2382	2342	93	710	500	1700	5	1	18672816	440	4.24	0.43	12	0.17	556.00	5453.00	4940	20240116	-52.33	2330	20241206	1.07	4940	-52.33	20240116	2330	1.07	20241206	4940	-52.33	20240116	2330	1.07	20241206	2.08	N	092300	500	93 억	30760	N	N	N	N
135	20241206	110700	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2340	-30	5	-1.27	63160450	26803	93.45	2370	2390	2330	3080	1660	2370	2356.47	0.16	0	-3003	2413	2391	2373	2351	2333	2382	2342	93	710	500	1700	5	1	18672816	437	4.21	0.43	12	0.14	556.00	5453.00	4940	20240116	-52.63	2330	20241206	0.43	4940	-52.63	20240116	2330	0.43	20241206	4940	-52.63	20240116	2330	0.43	20241206	2.08	N	092300	500	93 억	30760	N	N	N	N
136	20241206	100658	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2360	-10	5	-0.42	29588125	12521	43.65	2370	2390	2350	3080	1660	2370	2363.08	0.16	0	-1652	2413	2391	2373	2351	2333	2382	2342	93	710	500	1700	5	1	18672816	441	4.24	0.43	12	0.07	556.00	5453.00	4940	20240116	-52.23	2350	20241206	0.43	4940	-52.23	20240116	2350	0.43	20241206	4940	-52.23	20240116	2350	0.43	20241206	2.08	N	092300	500	93 억	30760	N	N	N	N
137	20241206	090703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2385	15	2	0.63	470105	198	0.69	2370	2385	2370	3080	1660	2370	2374.27	0.16	0	87	2413	2391	2373	2351	2333	2382	2342	93	710	500	1700	5	1	18672816	445	4.29	0.44	12	0.00	556.00	5453.00	4940	20240116	-51.72	2355	20241204	1.27	4940	-51.72	20240116	2355	1.27	20241204	4940	-51.72	20240116	2355	1.27	20241204	2.08	N	092300	500	93 억	30760	N	N	N	N
138	20241205	160651	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2370	-10	5	-0.42	62094830	26154	45.09	2390	2395	2355	3090	1670	2380	2374.25	0.17	0	-497	2470	2425	2390	2345	2310	2407	2327	93	710	500	1710	5	1	18672816	443	4.26	0.43	12	0.14	556.00	5453.00	4940	20240116	-52.02	2355	20241205	0.64	4940	-52.02	20240116	2355	0.64	20241205	4940	-52.02	20240116	2355	0.64	20241205	2.09	N	092300	500	93 억	31480	N	N	N	N
139	20241205	150655	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2390	10	2	0.42	58176760	24501	42.24	2390	2395	2355	3090	1670	2380	2374.46	0.17	0	-346	2470	2425	2390	2345	2310	2407	2327	93	710	500	1710	5	1	18672816	446	4.30	0.44	12	0.13	556.00	5453.00	4940	20240116	-51.62	2355	20241205	1.49	4940	-51.62	20240116	2355	1.49	20241205	4940	-51.62	20240116	2355	1.49	20241205	2.09	N	092300	500	93 억	31480	N	N	N	N
140	20241205	140644	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2385	5	2	0.21	48367545	20376	35.13	2390	2395	2355	3090	1670	2380	2373.75	0.17	0	-414	2470	2425	2390	2345	2310	2407	2327	93	710	500	1710	5	1	18672816	445	4.29	0.44	12	0.11	556.00	5453.00	4940	20240116	-51.72	2355	20241205	1.27	4940	-51.72	20240116	2355	1.27	20241205	4940	-51.72	20240116	2355	1.27	20241205	2.09	N	092300	500	93 억	31480	N	N	N	N
141	20241205	130651	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2360	-20	5	-0.84	39805410	16777	28.92	2390	2395	2355	3090	1670	2380	2372.62	0.17	0	-173	2470	2425	2390	2345	2310	2407	2327	93	710	500	1710	5	1	18672816	441	4.24	0.43	12	0.09	556.00	5453.00	4940	20240116	-52.23	2355	20241205	0.21	4940	-52.23	20240116	2355	0.21	20241205	4940	-52.23	20240116	2355	0.21	20241205	2.09	N	092300	500	93 억	31480	N	N	N	N
142	20241205	120652	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2380	0	3	0.00	23809330	10029	17.29	2390	2395	2355	3090	1670	2380	2374.05	0.17	0	3	2470	2425	2390	2345	2310	2407	2327	93	710	500	1710	5	1	18672816	444	4.28	0.44	12	0.05	556.00	5453.00	4940	20240116	-51.82	2355	20241205	1.06	4940	-51.82	20240116	2355	1.06	20241205	4940	-51.82	20240116	2355	1.06	20241205	2.09	N	092300	500	93 억	31480	N	N	N	N
143	20241205	110651	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2375	-5	5	-0.21	20957755	8834	15.23	2390	2395	2355	3090	1670	2380	2372.40	0.17	0	57	2470	2425	2390	2345	2310	2407	2327	93	710	500	1710	5	1	18672816	443	4.27	0.44	12	0.05	556.00	5453.00	4940	20240116	-51.92	2355	20241205	0.85	4940	-51.92	20240116	2355	0.85	20241205	4940	-51.92	20240116	2355	0.85	20241205	2.09	N	092300	500	93 억	31480	N	N	N	N
144	20241205	100648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2380	0	3	0.00	16005140	6738	11.62	2390	2395	2360	3090	1670	2380	2375.35	0.17	0	-113	2470	2425	2390	2345	2310	2407	2327	93	710	500	1710	5	1	18672816	444	4.28	0.44	12	0.04	556.00	5453.00	4940	20240116	-51.82	2355	20241204	1.06	4940	-51.82	20240116	2355	1.06	20241204	4940	-51.82	20240116	2355	1.06	20241204	2.09	N	092300	500	93 억	31480	N	N	N	N
145	20241205	090652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2380	0	3	0.00	2524385	1057	1.82	2390	2390	2380	3090	1670	2380	2388.25	0.17	0	-197	2470	2425	2390	2345	2310	2407	2327	93	710	500	1710	5	1	18672816	444	4.28	0.44	12	0.01	556.00	5453.00	4940	20240116	-51.82	2355	20241204	1.06	4940	-51.82	20240116	2355	1.06	20241204	4940	-51.82	20240116	2355	1.06	20241204	2.09	N	092300	500	93 억	31480	N	N	N	N
146	20241204	160640	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2380	-55	5	-2.26	133946155	56057	206.95	2415	2435	2355	3165	1705	2435	2389.47	0.19	0	-3752	2478	2456	2433	2411	2388	2467	2422	93	730	500	1750	5	1	18672816	444	4.28	0.44	12	0.30	556.00	5453.00	4940	20240116	-51.82	2355	20241204	1.06	4940	-51.82	20240116	2355	1.06	20241204	4940	-51.82	20240116	2355	1.06	20241204	2.06	N	092300	500	93 억	35232	N	N	N	N
147	20241204	150642	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2390	-45	5	-1.85	130529735	54622	201.65	2415	2435	2355	3165	1705	2435	2389.69	0.19	0	-3440	2478	2456	2433	2411	2388	2467	2422	93	730	500	1750	5	1	18672816	446	4.30	0.44	12	0.29	556.00	5453.00	4940	20240116	-51.62	2355	20241204	1.49	4940	-51.62	20240116	2355	1.49	20241204	4940	-51.62	20240116	2355	1.49	20241204	2.06	N	092300	500	93 억	35232	N	N	N	N
148	20241204	140640	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2390	-45	5	-1.85	119579865	50032	184.71	2415	2435	2355	3165	1705	2435	2390.07	0.19	0	-3550	2478	2456	2433	2411	2388	2467	2422	93	730	500	1750	5	1	18672816	446	4.30	0.44	12	0.27	556.00	5453.00	4940	20240116	-51.62	2355	20241204	1.49	4940	-51.62	20240116	2355	1.49	20241204	4940	-51.62	20240116	2355	1.49	20241204	2.06	N	092300	500	93 억	35232	N	N	N	N
149	20241204	130638	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2395	-40	5	-1.64	110826890	46365	171.17	2415	2435	2355	3165	1705	2435	2390.31	0.19	0	-3881	2478	2456	2433	2411	2388	2467	2422	93	730	500	1750	5	1	18672816	447	4.31	0.44	12	0.25	556.00	5453.00	4940	20240116	-51.52	2355	20241204	1.70	4940	-51.52	20240116	2355	1.70	20241204	4940	-51.52	20240116	2355	1.70	20241204	2.06	N	092300	500	93 억	35232	N	N	N	N
150	20241204	120636	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2370	-65	5	-2.67	86455435	36126	133.37	2415	2435	2355	3165	1705	2435	2393.16	0.19	0	-3782	2478	2456	2433	2411	2388	2467	2422	93	730	500	1750	5	1	18672816	443	4.26	0.43	12	0.19	556.00	5453.00	4940	20240116	-52.02	2355	20241204	0.64	4940	-52.02	20240116	2355	0.64	20241204	4940	-52.02	20240116	2355	0.64	20241204	2.06	N	092300	500	93 억	35232	N	N	N	N
151	20241204	110627	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2380	-55	5	-2.26	61333715	25553	94.34	2415	2435	2355	3165	1705	2435	2400.25	0.19	0	-77	2478	2456	2433	2411	2388	2467	2422	93	730	500	1750	5	1	18672816	444	4.28	0.44	12	0.14	556.00	5453.00	4940	20240116	-51.82	2355	20241204	1.06	4940	-51.82	20240116	2355	1.06	20241204	4940	-51.82	20240116	2355	1.06	20241204	2.06	N	092300	500	93 억	35232	N	N	N	N
152	20241204	100631	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2395	-40	5	-1.64	51753665	21535	79.50	2415	2435	2355	3165	1705	2435	2403.23	0.19	0	75	2478	2456	2433	2411	2388	2467	2422	93	730	500	1750	5	1	18672816	447	4.31	0.44	12	0.12	556.00	5453.00	4940	20240116	-51.52	2355	20241204	1.70	4940	-51.52	20240116	2355	1.70	20241204	4940	-51.52	20240116	2355	1.70	20241204	2.06	N	092300	500	93 억	35232	N	N	N	N
153	20241204	090641	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2420	-15	5	-0.62	20774385	8621	31.83	2415	2425	2355	3165	1705	2435	2409.74	0.19	0	-27	2478	2456	2433	2411	2388	2467	2422	93	730	500	1750	5	1	18672816	452	4.35	0.44	12	0.05	556.00	5453.00	4940	20240116	-51.01	2355	20241204	2.76	4940	-51.01	20240116	2355	2.76	20241204	4940	-51.01	20240116	2355	2.76	20241204	2.06	N	092300	500	93 억	35232	N	N	N	N
154	20241203	160705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2435	5	2	0.21	65619630	27087	77.32	2430	2455	2410	3155	1705	2430	2422.55	0.19	0	210	2513	2471	2433	2391	2353	2452	2372	93	725	500	1740	5	1	18672816	455	4.38	0.45	12	0.15	556.00	5453.00	4940	20240116	-50.71	2380	20241115	2.31	4940	-50.71	20240116	2380	2.31	20241115	4940	-50.71	20240116	2380	2.31	20241115	2.04	N	092300	500	93 억	34856	N	N	N	N
155	20241203	150733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2430	0	3	0.00	59667450	24635	70.32	2430	2455	2410	3155	1705	2430	2422.06	0.19	0	486	2513	2471	2433	2391	2353	2452	2372	93	725	500	1740	5	1	18672816	454	4.37	0.45	12	0.13	556.00	5453.00	4940	20240116	-50.81	2380	20241115	2.10	4940	-50.81	20240116	2380	2.10	20241115	4940	-50.81	20240116	2380	2.10	20241115	2.04	N	092300	500	93 억	34856	N	N	N	N
156	20241203	140721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2430	0	3	0.00	44765790	18460	52.69	2430	2455	2410	3155	1705	2430	2425.02	0.19	0	218	2513	2471	2433	2391	2353	2452	2372	93	725	500	1740	5	1	18672816	454	4.37	0.45	12	0.10	556.00	5453.00	4940	20240116	-50.81	2380	20241115	2.10	4940	-50.81	20240116	2380	2.10	20241115	4940	-50.81	20240116	2380	2.10	20241115	2.04	N	092300	500	93 억	34856	N	N	N	N
157	20241203	130720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2430	0	3	0.00	34760140	14329	40.90	2430	2455	2410	3155	1705	2430	2425.86	0.19	0	214	2513	2471	2433	2391	2353	2452	2372	93	725	500	1740	5	1	18672816	454	4.37	0.45	12	0.08	556.00	5453.00	4940	20240116	-50.81	2380	20241115	2.10	4940	-50.81	20240116	2380	2.10	20241115	4940	-50.81	20240116	2380	2.10	20241115	2.04	N	092300	500	93 억	34856	N	N	N	N
158	20241203	120730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2455	25	2	1.03	28710640	11845	33.81	2430	2455	2410	3155	1705	2430	2423.86	0.19	0	317	2513	2471	2433	2391	2353	2452	2372	93	725	500	1740	5	1	18672816	458	4.42	0.45	12	0.06	556.00	5453.00	4940	20240116	-50.30	2380	20241115	3.15	4940	-50.30	20240116	2380	3.15	20241115	4940	-50.30	20240116	2380	3.15	20241115	2.04	N	092300	500	93 억	34856	N	N	N	N
159	20241203	110714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2450	20	2	0.82	27675645	11421	32.60	2430	2455	2410	3155	1705	2430	2423.22	0.19	0	356	2513	2471	2433	2391	2353	2452	2372	93	725	500	1740	5	1	18672816	457	4.41	0.45	12	0.06	556.00	5453.00	4940	20240116	-50.40	2380	20241115	2.94	4940	-50.40	20240116	2380	2.94	20241115	4940	-50.40	20240116	2380	2.94	20241115	2.04	N	092300	500	93 억	34856	N	N	N	N
160	20241203	100702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2425	-5	5	-0.21	18706980	7730	22.06	2430	2445	2410	3155	1705	2430	2420.05	0.19	0	443	2513	2471	2433	2391	2353	2452	2372	93	725	500	1740	5	1	18672816	453	4.36	0.44	12	0.04	556.00	5453.00	4940	20240116	-50.91	2380	20241115	1.89	4940	-50.91	20240116	2380	1.89	20241115	4940	-50.91	20240116	2380	1.89	20241115	2.04	N	092300	500	93 억	34856	N	N	N	N
161	20241203	090658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2430	0	3	0.00	2643840	1088	3.11	2430	2430	2430	3155	1705	2430	2430.00	0.19	0	499	2513	2471	2433	2391	2353	2452	2372	93	725	500	1740	5	1	18672816	454	4.37	0.45	12	0.01	556.00	5453.00	4940	20240116	-50.81	2380	20241115	2.10	4940	-50.81	20240116	2380	2.10	20241115	4940	-50.81	20240116	2380	2.10	20241115	2.04	N	092300	500	93 억	34856	N	N	N	N
162	20241202	160645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2430	-40	5	-1.62	85263605	35033	114.74	2450	2475	2395	3210	1730	2470	2433.81	0.21	0	-3717	2626	2547	2496	2417	2366	2522	2392	93	740	500	1770	5	1	18672816	454	4.37	0.45	12	0.19	556.00	5453.00	4940	20240116	-50.81	2380	20241115	2.10	4940	-50.81	20240116	2380	2.10	20241115	4940	-50.81	20240116	2380	2.10	20241115	2.06	N	092300	500	93 억	38563	N	N	N	N
163	20241202	150739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2440	-30	5	-1.21	84313475	34642	113.46	2450	2475	2395	3210	1730	2470	2433.85	0.21	0	-3667	2626	2547	2496	2417	2366	2522	2392	93	740	500	1770	5	1	18672816	456	4.39	0.45	12	0.19	556.00	5453.00	4940	20240116	-50.61	2380	20241115	2.52	4940	-50.61	20240116	2380	2.52	20241115	4940	-50.61	20240116	2380	2.52	20241115	2.06	N	092300	500	93 억	38563	N	N	N	N
164	20241202	140709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2450	-20	5	-0.81	83331540	34238	112.14	2450	2475	2395	3210	1730	2470	2433.89	0.21	0	-3524	2626	2547	2496	2417	2366	2522	2392	93	740	500	1770	5	1	18672816	457	4.41	0.45	12	0.18	556.00	5453.00	4940	20240116	-50.40	2380	20241115	2.94	4940	-50.40	20240116	2380	2.94	20241115	4940	-50.40	20240116	2380	2.94	20241115	2.06	N	092300	500	93 억	38563	N	N	N	N
165	20241202	130703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2400	-70	5	-2.83	70172550	28771	94.23	2450	2475	2395	3210	1730	2470	2439.00	0.21	0	-4018	2626	2547	2496	2417	2366	2522	2392	93	740	500	1770	5	1	18672816	448	4.32	0.44	12	0.15	556.00	5453.00	4940	20240116	-51.42	2380	20241115	0.84	4940	-51.42	20240116	2380	0.84	20241115	4940	-51.42	20240116	2380	0.84	20241115	2.06	N	092300	500	93 억	38563	N	N	N	N
166	20241202	120718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2440	-30	5	-1.21	43194010	17575	57.56	2450	2475	2440	3210	1730	2470	2457.70	0.21	0	-3877	2626	2547	2496	2417	2366	2522	2392	93	740	500	1770	5	1	18672816	456	4.39	0.45	12	0.09	556.00	5453.00	4940	20240116	-50.61	2380	20241115	2.52	4940	-50.61	20240116	2380	2.52	20241115	4940	-50.61	20240116	2380	2.52	20241115	2.06	N	092300	500	93 억	38563	N	N	N	N
167	20241202	110639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2460	-10	5	-0.40	37978830	15445	50.59	2450	2475	2450	3210	1730	2470	2458.97	0.21	0	-2102	2626	2547	2496	2417	2366	2522	2392	93	740	500	1770	5	1	18672816	459	4.42	0.45	12	0.08	556.00	5453.00	4940	20240116	-50.20	2380	20241115	3.36	4940	-50.20	20240116	2380	3.36	20241115	4940	-50.20	20240116	2380	3.36	20241115	2.06	N	092300	500	93 억	38563	N	N	N	N
168	20241202	100641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2460	-10	5	-0.40	27612465	11217	36.74	2450	2475	2450	3210	1730	2470	2461.66	0.21	0	-1589	2626	2547	2496	2417	2366	2522	2392	93	740	500	1770	5	1	18672816	459	4.42	0.45	12	0.06	556.00	5453.00	4940	20240116	-50.20	2380	20241115	3.36	4940	-50.20	20240116	2380	3.36	20241115	4940	-50.20	20240116	2380	3.36	20241115	2.06	N	092300	500	93 억	38563	N	N	N	N
169	20241202	090639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2465	-5	5	-0.20	8335420	3400	11.14	2450	2470	2450	3210	1730	2470	2451.59	0.21	0	47	2626	2547	2496	2417	2366	2522	2392	93	740	500	1770	5	1	18672816	460	4.43	0.45	12	0.02	556.00	5453.00	4940	20240116	-50.10	2380	20241115	3.57	4940	-50.10	20240116	2380	3.57	20241115	4940	-50.10	20240116	2380	3.57	20241115	2.06	N	092300	500	93 억	38563	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History