KissMeData/101330/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	160816	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2730	25	2	0.92	28470205	10437	39.05	2665	2770	2665	3515	1895	2705	2727.83	2.48	-1151	-1231	2831	2767	2716	2652	2601	2742	2627	120	810	500	2050	5	1	23147029	632	4.03	0.20	12	0.05	678.00	13907.00	4335	20240205	-37.02	2415	20241209	13.04	4335	-37.02	20240205	2415	13.04	20241209	4335	-37.02	20240205	2415	13.04	20241209	1.67	N	101330	500	119 억	573983	N	N	N	N
3	20241231	150808	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2730	25	2	0.92	28470205	10437	39.05	2665	2770	2665	3515	1895	2705	2727.83	2.48	-1151	-1231	2831	2767	2716	2652	2601	2742	2627	120	810	500	2050	5	1	23147029	632	4.03	0.20	12	0.05	678.00	13907.00	4335	20240205	-37.02	2415	20241209	13.04	4335	-37.02	20240205	2415	13.04	20241209	4335	-37.02	20240205	2415	13.04	20241209	1.67	N	101330	500	119 억	573983	N	N	N	N
4	20241231	140814	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2730	25	2	0.92	28470205	10437	39.05	2665	2770	2665	3515	1895	2705	2727.83	2.48	-1151	-1231	2831	2767	2716	2652	2601	2742	2627	120	810	500	2050	5	1	23147029	632	4.03	0.20	12	0.05	678.00	13907.00	4335	20240205	-37.02	2415	20241209	13.04	4335	-37.02	20240205	2415	13.04	20241209	4335	-37.02	20240205	2415	13.04	20241209	1.67	N	101330	500	119 억	573983	N	N	N	N
5	20241231	130816	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2730	25	2	0.92	28470205	10437	39.05	2665	2770	2665	3515	1895	2705	2727.83	2.48	-1151	-1231	2831	2767	2716	2652	2601	2742	2627	120	810	500	2050	5	1	23147029	632	4.03	0.20	12	0.05	678.00	13907.00	4335	20240205	-37.02	2415	20241209	13.04	4335	-37.02	20240205	2415	13.04	20241209	4335	-37.02	20240205	2415	13.04	20241209	1.67	N	101330	500	119 억	573983	N	N	N	N
6	20241231	120815	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2730	25	2	0.92	28470205	10437	39.05	2665	2770	2665	3515	1895	2705	2727.83	2.48	-1151	-1231	2831	2767	2716	2652	2601	2742	2627	120	810	500	2050	5	1	23147029	632	4.03	0.20	12	0.05	678.00	13907.00	4335	20240205	-37.02	2415	20241209	13.04	4335	-37.02	20240205	2415	13.04	20241209	4335	-37.02	20240205	2415	13.04	20241209	1.67	N	101330	500	119 억	573983	N	N	N	N
7	20241231	110814	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2730	25	2	0.92	28470205	10437	39.05	2665	2770	2665	3515	1895	2705	2727.83	2.48	-1151	-1231	2831	2767	2716	2652	2601	2742	2627	120	810	500	2050	5	1	23147029	632	4.03	0.20	12	0.05	678.00	13907.00	4335	20240205	-37.02	2415	20241209	13.04	4335	-37.02	20240205	2415	13.04	20241209	4335	-37.02	20240205	2415	13.04	20241209	1.67	N	101330	500	119 억	573983	N	N	N	N
8	20241231	100809	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2730	25	2	0.92	28470205	10437	39.05	2665	2770	2665	3515	1895	2705	2727.83	2.48	-1151	-1231	2831	2767	2716	2652	2601	2742	2627	120	810	500	2050	5	1	23147029	632	4.03	0.20	12	0.05	678.00	13907.00	4335	20240205	-37.02	2415	20241209	13.04	4335	-37.02	20240205	2415	13.04	20241209	4335	-37.02	20240205	2415	13.04	20241209	1.67	N	101330	500	119 억	573983	N	N	N	N
9	20241231	090818	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2730	25	2	0.92	28470205	10437	39.05	2665	2770	2665	3515	1895	2705	2727.83	2.48	-1151	-1231	2831	2767	2716	2652	2601	2742	2627	120	810	500	2050	5	1	23147029	632	4.03	0.20	12	0.05	678.00	13907.00	4335	20240205	-37.02	2415	20241209	13.04	4335	-37.02	20240205	2415	13.04	20241209	4335	-37.02	20240205	2415	13.04	20241209	1.67	N	101330	500	119 억	573983	N	N	N	N
10	20241230	160812	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2730	25	2	0.92	28290350	10371	38.81	2665	2770	2665	3515	1895	2705	2727.83	2.48	0	-1231	2831	2767	2716	2652	2601	2742	2627	120	810	500	2050	5	1	23147029	632	4.03	0.20	12	0.04	678.00	13907.00	4335	20240205	-37.02	2415	20241209	13.04	4335	-37.02	20240205	2415	13.04	20241209	4335	-37.02	20240205	2415	13.04	20241209	1.67	N	101330	500	119 억	575134	N	N	N	N
11	20241230	150814	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2730	25	2	0.92	26182790	9599	35.92	2665	2770	2665	3515	1895	2705	2727.66	2.48	0	-1078	2831	2767	2716	2652	2601	2742	2627	120	810	500	2050	5	1	23147029	632	4.03	0.20	12	0.04	678.00	13907.00	4335	20240205	-37.02	2415	20241209	13.04	4335	-37.02	20240205	2415	13.04	20241209	4335	-37.02	20240205	2415	13.04	20241209	1.67	N	101330	500	119 억	575134	N	N	N	N
12	20241230	140814	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2735	30	2	1.11	13924445	5110	19.12	2665	2770	2665	3515	1895	2705	2724.94	2.48	0	-947	2831	2767	2716	2652	2601	2742	2627	120	810	500	2050	5	1	23147029	633	4.03	0.20	12	0.02	678.00	13907.00	4335	20240205	-36.91	2415	20241209	13.25	4335	-36.91	20240205	2415	13.25	20241209	4335	-36.91	20240205	2415	13.25	20241209	1.67	N	101330	500	119 억	575134	N	N	N	N
13	20241230	130814	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2730	25	2	0.92	7534585	2766	10.35	2665	2770	2665	3515	1895	2705	2724.00	2.48	0	-194	2831	2767	2716	2652	2601	2742	2627	120	810	500	2050	5	1	23147029	632	4.03	0.20	12	0.01	678.00	13907.00	4335	20240205	-37.02	2415	20241209	13.04	4335	-37.02	20240205	2415	13.04	20241209	4335	-37.02	20240205	2415	13.04	20241209	1.67	N	101330	500	119 억	575134	N	N	N	N
14	20241230	120811	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2730	25	2	0.92	6311555	2318	8.67	2665	2770	2665	3515	1895	2705	2722.85	2.48	0	-194	2831	2767	2716	2652	2601	2742	2627	120	810	500	2050	5	1	23147029	632	4.03	0.20	12	0.01	678.00	13907.00	4335	20240205	-37.02	2415	20241209	13.04	4335	-37.02	20240205	2415	13.04	20241209	4335	-37.02	20240205	2415	13.04	20241209	1.67	N	101330	500	119 억	575134	N	N	N	N
15	20241230	110813	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2735	30	2	1.11	3543785	1305	4.88	2665	2770	2665	3515	1895	2705	2715.54	2.48	0	-56	2831	2767	2716	2652	2601	2742	2627	120	810	500	2050	5	1	23147029	633	4.03	0.20	12	0.01	678.00	13907.00	4335	20240205	-36.91	2415	20241209	13.25	4335	-36.91	20240205	2415	13.25	20241209	4335	-36.91	20240205	2415	13.25	20241209	1.67	N	101330	500	119 억	575134	N	N	N	N
16	20241230	100813	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2720	15	2	0.55	2069035	764	2.86	2665	2770	2665	3515	1895	2705	2708.16	2.48	0	53	2831	2767	2716	2652	2601	2742	2627	120	810	500	2050	5	1	23147029	630	4.01	0.20	12	0.00	678.00	13907.00	4335	20240205	-37.25	2415	20241209	12.63	4335	-37.25	20240205	2415	12.63	20241209	4335	-37.25	20240205	2415	12.63	20241209	1.67	N	101330	500	119 억	575134	N	N	N	N
17	20241230	090814	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2740	35	2	1.29	607570	224	0.84	2665	2770	2665	3515	1895	2705	2712.37	2.48	0	-87	2831	2767	2716	2652	2601	2742	2627	120	810	500	2050	5	1	23147029	634	4.04	0.20	12	0.00	678.00	13907.00	4335	20240205	-36.79	2415	20241209	13.46	4335	-36.79	20240205	2415	13.46	20241209	4335	-36.79	20240205	2415	13.46	20241209	1.67	N	101330	500	119 억	575134	N	N	N	N
18	20241227	160810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2705	-75	5	-2.70	72126385	26725	73.43	2780	2780	2665	3610	1950	2780	2698.83	2.52	0	-8468	2843	2811	2758	2726	2673	2827	2742	120	830	500	2110	5	1	23147029	626	3.99	0.19	12	0.12	678.00	13907.00	4335	20240205	-37.60	2415	20241209	12.01	4335	-37.60	20240205	2415	12.01	20241209	4335	-37.60	20240205	2415	12.01	20241209	1.67	N	101330	500	119 억	583492	N	N	N	N
19	20241227	150809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2700	-80	5	-2.88	68522665	25390	69.76	2780	2780	2665	3610	1950	2780	2698.81	2.52	0	-7985	2843	2811	2758	2726	2673	2827	2742	120	830	500	2110	5	1	23147029	625	3.98	0.19	12	0.11	678.00	13907.00	4335	20240205	-37.72	2415	20241209	11.80	4335	-37.72	20240205	2415	11.80	20241209	4335	-37.72	20240205	2415	11.80	20241209	1.67	N	101330	500	119 억	583492	N	N	N	N
20	20241227	140811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2690	-90	5	-3.24	66846260	24767	68.05	2780	2780	2665	3610	1950	2780	2699.01	2.52	0	-7650	2843	2811	2758	2726	2673	2827	2742	120	830	500	2110	5	1	23147029	623	3.97	0.19	12	0.11	678.00	13907.00	4335	20240205	-37.95	2415	20241209	11.39	4335	-37.95	20240205	2415	11.39	20241209	4335	-37.95	20240205	2415	11.39	20241209	1.67	N	101330	500	119 억	583492	N	N	N	N
21	20241227	130811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2705	-75	5	-2.70	58498060	21648	59.48	2780	2780	2665	3610	1950	2780	2702.24	2.52	0	-9305	2843	2811	2758	2726	2673	2827	2742	120	830	500	2110	5	1	23147029	626	3.99	0.19	12	0.09	678.00	13907.00	4335	20240205	-37.60	2415	20241209	12.01	4335	-37.60	20240205	2415	12.01	20241209	4335	-37.60	20240205	2415	12.01	20241209	1.67	N	101330	500	119 억	583492	N	N	N	N
22	20241227	120812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2690	-90	5	-3.24	55654880	20594	56.58	2780	2780	2665	3610	1950	2780	2702.48	2.52	0	-8729	2843	2811	2758	2726	2673	2827	2742	120	830	500	2110	5	1	23147029	623	3.97	0.19	12	0.09	678.00	13907.00	4335	20240205	-37.95	2415	20241209	11.39	4335	-37.95	20240205	2415	11.39	20241209	4335	-37.95	20240205	2415	11.39	20241209	1.67	N	101330	500	119 억	583492	N	N	N	N
23	20241227	110809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2675	-105	5	-3.78	23201340	8583	23.58	2780	2780	2675	3610	1950	2780	2703.17	2.52	0	-5895	2843	2811	2758	2726	2673	2827	2742	120	830	500	2110	5	1	23147029	619	3.95	0.19	12	0.04	678.00	13907.00	4335	20240205	-38.29	2415	20241209	10.77	4335	-38.29	20240205	2415	10.77	20241209	4335	-38.29	20240205	2415	10.77	20241209	1.67	N	101330	500	119 억	583492	N	N	N	N
24	20241227	100808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2720	-60	5	-2.16	10697385	3940	10.83	2780	2780	2710	3610	1950	2780	2715.07	2.52	0	-2157	2843	2811	2758	2726	2673	2827	2742	120	830	500	2110	5	1	23147029	630	4.01	0.20	12	0.02	678.00	13907.00	4335	20240205	-37.25	2415	20241209	12.63	4335	-37.25	20240205	2415	12.63	20241209	4335	-37.25	20240205	2415	12.63	20241209	1.67	N	101330	500	119 억	583492	N	N	N	N
25	20241227	090812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2715	-65	5	-2.34	1087030	399	1.10	2780	2780	2710	3610	1950	2780	2724.39	2.52	0	53	2843	2811	2758	2726	2673	2827	2742	120	830	500	2110	5	1	23147029	628	4.00	0.20	12	0.00	678.00	13907.00	4335	20240205	-37.37	2415	20241209	12.42	4335	-37.37	20240205	2415	12.42	20241209	4335	-37.37	20240205	2415	12.42	20241209	1.67	N	101330	500	119 억	583492	N	N	N	N
26	20241226	160805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2780	35	2	1.28	99503645	36397	145.37	2745	2790	2705	3565	1925	2745	2733.30	2.50	0	4049	2818	2781	2748	2711	2678	2800	2730	120	820	500	2080	5	1	23147029	643	4.10	0.20	12	0.16	678.00	13907.00	4335	20240205	-35.87	2415	20241209	15.11	4335	-35.87	20240205	2415	15.11	20241209	4335	-35.87	20240205	2415	15.11	20241209	1.67	N	101330	500	119 억	579455	N	N	N	N
27	20241226	150802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2730	-15	5	-0.55	78038495	28586	114.18	2745	2775	2705	3565	1925	2745	2729.96	2.50	0	4122	2818	2781	2748	2711	2678	2800	2730	120	820	500	2080	5	1	23147029	632	4.03	0.20	12	0.12	678.00	13907.00	4335	20240205	-37.02	2415	20241209	13.04	4335	-37.02	20240205	2415	13.04	20241209	4335	-37.02	20240205	2415	13.04	20241209	1.67	N	101330	500	119 억	579455	N	N	N	N
28	20241226	140802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2710	-35	5	-1.28	52008755	19005	75.91	2745	2775	2705	3565	1925	2745	2736.58	2.50	0	3302	2818	2781	2748	2711	2678	2800	2730	120	820	500	2080	5	1	23147029	627	4.00	0.19	12	0.08	678.00	13907.00	4335	20240205	-37.49	2415	20241209	12.22	4335	-37.49	20240205	2415	12.22	20241209	4335	-37.49	20240205	2415	12.22	20241209	1.67	N	101330	500	119 억	579455	N	N	N	N
29	20241226	130804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2735	-10	5	-0.36	47216960	17245	68.88	2745	2775	2705	3565	1925	2745	2738.01	2.50	0	3506	2818	2781	2748	2711	2678	2800	2730	120	820	500	2080	5	1	23147029	633	4.03	0.20	12	0.07	678.00	13907.00	4335	20240205	-36.91	2415	20241209	13.25	4335	-36.91	20240205	2415	13.25	20241209	4335	-36.91	20240205	2415	13.25	20241209	1.67	N	101330	500	119 억	579455	N	N	N	N
30	20241226	120800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2745	0	3	0.00	44684165	16318	65.18	2745	2775	2705	3565	1925	2745	2738.34	2.50	0	3588	2818	2781	2748	2711	2678	2800	2730	120	820	500	2080	5	1	23147029	635	4.05	0.20	12	0.07	678.00	13907.00	4335	20240205	-36.68	2415	20241209	13.66	4335	-36.68	20240205	2415	13.66	20241209	4335	-36.68	20240205	2415	13.66	20241209	1.67	N	101330	500	119 억	579455	N	N	N	N
31	20241226	110801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2720	-25	5	-0.91	31827250	11618	46.40	2745	2775	2720	3565	1925	2745	2739.48	2.50	0	3634	2818	2781	2748	2711	2678	2800	2730	120	820	500	2080	5	1	23147029	630	4.01	0.20	12	0.05	678.00	13907.00	4335	20240205	-37.25	2415	20241209	12.63	4335	-37.25	20240205	2415	12.63	20241209	4335	-37.25	20240205	2415	12.63	20241209	1.67	N	101330	500	119 억	579455	N	N	N	N
32	20241226	100803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2765	20	2	0.73	11479490	4173	16.67	2745	2775	2745	3565	1925	2745	2750.90	2.50	0	637	2818	2781	2748	2711	2678	2800	2730	120	820	500	2080	5	1	23147029	640	4.08	0.20	12	0.02	678.00	13907.00	4335	20240205	-36.22	2415	20241209	14.49	4335	-36.22	20240205	2415	14.49	20241209	4335	-36.22	20240205	2415	14.49	20241209	1.67	N	101330	500	119 억	579455	N	N	N	N
33	20241226	090803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2770	25	2	0.91	182020	66	0.26	2745	2775	2745	3565	1925	2745	2757.88	2.50	0	2	2818	2781	2748	2711	2678	2800	2730	120	820	500	2080	5	1	23147029	641	4.09	0.20	12	0.00	678.00	13907.00	4335	20240205	-36.10	2415	20241209	14.70	4335	-36.10	20240205	2415	14.70	20241209	4335	-36.10	20240205	2415	14.70	20241209	1.67	N	101330	500	119 억	579455	N	N	N	N
34	20241224	160803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2745	-5	5	-0.18	67993045	24815	218.56	2725	2785	2715	3575	1925	2750	2740.00	2.52	0	-3375	2800	2775	2735	2710	2670	2787	2722	120	825	500	2090	5	1	23147029	635	4.05	0.20	12	0.11	678.00	13907.00	4335	20240205	-36.68	2415	20241209	13.66	4335	-36.68	20240205	2415	13.66	20241209	4335	-36.68	20240205	2415	13.66	20241209	1.69	N	101330	500	119 억	582820	N	N	N	N
35	20241224	150802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2755	5	2	0.18	53407910	19467	171.45	2725	2785	2720	3575	1925	2750	2743.51	2.52	0	-2989	2800	2775	2735	2710	2670	2787	2722	120	825	500	2090	5	1	23147029	638	4.06	0.20	12	0.08	678.00	13907.00	4335	20240205	-36.45	2415	20241209	14.08	4335	-36.45	20240205	2415	14.08	20241209	4335	-36.45	20240205	2415	14.08	20241209	1.69	N	101330	500	119 억	582820	N	N	N	N
36	20241224	140800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2735	-15	5	-0.55	22028965	8061	71.00	2725	2770	2720	3575	1925	2750	2732.78	2.52	0	-1967	2800	2775	2735	2710	2670	2787	2722	120	825	500	2090	5	1	23147029	633	4.03	0.20	12	0.03	678.00	13907.00	4335	20240205	-36.91	2415	20241209	13.25	4335	-36.91	20240205	2415	13.25	20241209	4335	-36.91	20240205	2415	13.25	20241209	1.69	N	101330	500	119 억	582820	N	N	N	N
37	20241224	130802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2745	-5	5	-0.18	18037685	6597	58.10	2725	2770	2725	3575	1925	2750	2734.23	2.52	0	-1056	2800	2775	2735	2710	2670	2787	2722	120	825	500	2090	5	1	23147029	635	4.05	0.20	12	0.03	678.00	13907.00	4335	20240205	-36.68	2415	20241209	13.66	4335	-36.68	20240205	2415	13.66	20241209	4335	-36.68	20240205	2415	13.66	20241209	1.69	N	101330	500	119 억	582820	N	N	N	N
38	20241224	120801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2740	-10	5	-0.36	13298740	4859	42.80	2725	2770	2725	3575	1925	2750	2736.93	2.52	0	-882	2800	2775	2735	2710	2670	2787	2722	120	825	500	2090	5	1	23147029	634	4.04	0.20	12	0.02	678.00	13907.00	4335	20240205	-36.79	2415	20241209	13.46	4335	-36.79	20240205	2415	13.46	20241209	4335	-36.79	20240205	2415	13.46	20241209	1.69	N	101330	500	119 억	582820	N	N	N	N
39	20241224	110803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2745	-5	5	-0.18	12506245	4569	40.24	2725	2770	2725	3575	1925	2750	2737.20	2.52	0	-852	2800	2775	2735	2710	2670	2787	2722	120	825	500	2090	5	1	23147029	635	4.05	0.20	12	0.02	678.00	13907.00	4335	20240205	-36.68	2415	20241209	13.66	4335	-36.68	20240205	2415	13.66	20241209	4335	-36.68	20240205	2415	13.66	20241209	1.69	N	101330	500	119 억	582820	N	N	N	N
40	20241224	100802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2740	-10	5	-0.36	9307745	3400	29.95	2725	2770	2725	3575	1925	2750	2737.57	2.52	0	-494	2800	2775	2735	2710	2670	2787	2722	120	825	500	2090	5	1	23147029	634	4.04	0.20	12	0.01	678.00	13907.00	4335	20240205	-36.79	2415	20241209	13.46	4335	-36.79	20240205	2415	13.46	20241209	4335	-36.79	20240205	2415	13.46	20241209	1.69	N	101330	500	119 억	582820	N	N	N	N
41	20241224	090805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2760	10	2	0.36	698800	256	2.25	2725	2770	2725	3575	1925	2750	2729.69	2.52	0	-58	2800	2775	2735	2710	2670	2787	2722	120	825	500	2090	5	1	23147029	639	4.07	0.20	12	0.00	678.00	13907.00	4335	20240205	-36.33	2415	20241209	14.29	4335	-36.33	20240205	2415	14.29	20241209	4335	-36.33	20240205	2415	14.29	20241209	1.69	N	101330	500	119 억	582820	N	N	N	N
42	20241223	160756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2750	55	2	2.04	30956395	11350	21.12	2700	2760	2695	3500	1890	2695	2727.44	2.51	0	1982	2848	2771	2723	2646	2598	2747	2622	120	805	500	2040	5	1	23147029	637	4.06	0.20	12	0.05	678.00	13907.00	4335	20240205	-36.56	2415	20241209	13.87	4335	-36.56	20240205	2415	13.87	20241209	4335	-36.56	20240205	2415	13.87	20241209	1.69	N	101330	500	119 억	581131	N	N	N	N
43	20241223	150801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2750	55	2	2.04	25511745	9357	17.41	2700	2760	2695	3500	1890	2695	2726.49	2.51	0	1681	2848	2771	2723	2646	2598	2747	2622	120	805	500	2040	5	1	23147029	637	4.06	0.20	12	0.04	678.00	13907.00	4335	20240205	-36.56	2415	20241209	13.87	4335	-36.56	20240205	2415	13.87	20241209	4335	-36.56	20240205	2415	13.87	20241209	1.69	N	101330	500	119 억	581131	N	N	N	N
44	20241223	140755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2735	40	2	1.48	24268065	8902	16.57	2700	2760	2695	3500	1890	2695	2726.14	2.51	0	1700	2848	2771	2723	2646	2598	2747	2622	120	805	500	2040	5	1	23147029	633	4.03	0.20	12	0.04	678.00	13907.00	4335	20240205	-36.91	2415	20241209	13.25	4335	-36.91	20240205	2415	13.25	20241209	4335	-36.91	20240205	2415	13.25	20241209	1.69	N	101330	500	119 억	581131	N	N	N	N
45	20241223	130755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2735	40	2	1.48	13664585	5021	9.34	2700	2740	2695	3500	1890	2695	2721.49	2.51	0	805	2848	2771	2723	2646	2598	2747	2622	120	805	500	2040	5	1	23147029	633	4.03	0.20	12	0.02	678.00	13907.00	4335	20240205	-36.91	2415	20241209	13.25	4335	-36.91	20240205	2415	13.25	20241209	4335	-36.91	20240205	2415	13.25	20241209	1.69	N	101330	500	119 억	581131	N	N	N	N
46	20241223	120757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2730	35	2	1.30	11118680	4088	7.61	2700	2730	2695	3500	1890	2695	2719.83	2.51	0	613	2848	2771	2723	2646	2598	2747	2622	120	805	500	2040	5	1	23147029	632	4.03	0.20	12	0.02	678.00	13907.00	4335	20240205	-37.02	2415	20241209	13.04	4335	-37.02	20240205	2415	13.04	20241209	4335	-37.02	20240205	2415	13.04	20241209	1.69	N	101330	500	119 억	581131	N	N	N	N
47	20241223	110756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2715	20	2	0.74	7414045	2726	5.07	2700	2730	2695	3500	1890	2695	2719.75	2.51	0	763	2848	2771	2723	2646	2598	2747	2622	120	805	500	2040	5	1	23147029	628	4.00	0.20	12	0.01	678.00	13907.00	4335	20240205	-37.37	2415	20241209	12.42	4335	-37.37	20240205	2415	12.42	20241209	4335	-37.37	20240205	2415	12.42	20241209	1.69	N	101330	500	119 억	581131	N	N	N	N
48	20241223	100750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2710	15	2	0.56	1627055	599	1.11	2700	2730	2700	3500	1890	2695	2716.29	2.51	0	-126	2848	2771	2723	2646	2598	2747	2622	120	805	500	2040	5	1	23147029	627	4.00	0.19	12	0.00	678.00	13907.00	4335	20240205	-37.49	2415	20241209	12.22	4335	-37.49	20240205	2415	12.22	20241209	4335	-37.49	20240205	2415	12.22	20241209	1.69	N	101330	500	119 억	581131	N	N	N	N
49	20241223	090755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2725	30	2	1.11	819605	301	0.56	2700	2730	2700	3500	1890	2695	2722.94	2.51	0	-170	2848	2771	2723	2646	2598	2747	2622	120	805	500	2040	5	1	23147029	631	4.02	0.20	12	0.00	678.00	13907.00	4335	20240205	-37.14	2415	20241209	12.84	4335	-37.14	20240205	2415	12.84	20241209	4335	-37.14	20240205	2415	12.84	20241209	1.69	N	101330	500	119 억	581131	N	N	N	N
50	20241220	160751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2695	-40	5	-1.46	145152280	53674	81.19	2725	2800	2675	3555	1915	2735	2704.33	2.60	0	-22077	2825	2780	2750	2705	2675	2765	2690	120	820	500	2070	5	1	23147029	624	3.97	0.19	12	0.23	678.00	13907.00	4335	20240205	-37.83	2415	20241209	11.59	4335	-37.83	20240205	2415	11.59	20241209	4335	-37.83	20240205	2415	11.59	20241209	1.70	N	101330	500	119 억	602117	N	N	N	N
51	20241220	150755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2685	-50	5	-1.83	144085360	53276	80.58	2725	2800	2675	3555	1915	2735	2704.51	2.60	0	-21779	2825	2780	2750	2705	2675	2765	2690	120	820	500	2070	5	1	23147029	621	3.96	0.19	12	0.23	678.00	13907.00	4335	20240205	-38.06	2415	20241209	11.18	4335	-38.06	20240205	2415	11.18	20241209	4335	-38.06	20240205	2415	11.18	20241209	1.70	N	101330	500	119 억	602117	N	N	N	N
52	20241220	140752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2690	-45	5	-1.65	134962240	49877	75.44	2725	2800	2680	3555	1915	2735	2705.90	2.60	0	-19355	2825	2780	2750	2705	2675	2765	2690	120	820	500	2070	5	1	23147029	623	3.97	0.19	12	0.22	678.00	13907.00	4335	20240205	-37.95	2415	20241209	11.39	4335	-37.95	20240205	2415	11.39	20241209	4335	-37.95	20240205	2415	11.39	20241209	1.70	N	101330	500	119 억	602117	N	N	N	N
53	20241220	130751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2700	-35	5	-1.28	109130485	40306	60.97	2725	2800	2680	3555	1915	2735	2707.55	2.60	0	-10851	2825	2780	2750	2705	2675	2765	2690	120	820	500	2070	5	1	23147029	625	3.98	0.19	12	0.17	678.00	13907.00	4335	20240205	-37.72	2415	20241209	11.80	4335	-37.72	20240205	2415	11.80	20241209	4335	-37.72	20240205	2415	11.80	20241209	1.70	N	101330	500	119 억	602117	N	N	N	N
54	20241220	120751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2695	-40	5	-1.46	51279220	18933	28.64	2725	2800	2680	3555	1915	2735	2708.46	2.60	0	-5936	2825	2780	2750	2705	2675	2765	2690	120	820	500	2070	5	1	23147029	624	3.97	0.19	12	0.08	678.00	13907.00	4335	20240205	-37.83	2415	20241209	11.59	4335	-37.83	20240205	2415	11.59	20241209	4335	-37.83	20240205	2415	11.59	20241209	1.70	N	101330	500	119 억	602117	N	N	N	N
55	20241220	110751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2710	-25	5	-0.91	33915680	12501	18.91	2725	2800	2700	3555	1915	2735	2713.04	2.60	0	158	2825	2780	2750	2705	2675	2765	2690	120	820	500	2070	5	1	23147029	627	4.00	0.19	12	0.05	678.00	13907.00	4335	20240205	-37.49	2415	20241209	12.22	4335	-37.49	20240205	2415	12.22	20241209	4335	-37.49	20240205	2415	12.22	20241209	1.70	N	101330	500	119 억	602117	N	N	N	N
56	20241220	100752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2740	5	2	0.18	33422350	12320	18.64	2725	2800	2700	3555	1915	2735	2712.85	2.60	0	266	2825	2780	2750	2705	2675	2765	2690	120	820	500	2070	5	1	23147029	634	4.04	0.20	12	0.05	678.00	13907.00	4335	20240205	-36.79	2415	20241209	13.46	4335	-36.79	20240205	2415	13.46	20241209	4335	-36.79	20240205	2415	13.46	20241209	1.70	N	101330	500	119 억	602117	N	N	N	N
57	20241220	090753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2720	-15	5	-0.55	7108740	2600	3.93	2725	2800	2715	3555	1915	2735	2734.13	2.60	0	-153	2825	2780	2750	2705	2675	2765	2690	120	820	500	2070	5	1	23147029	630	4.01	0.20	12	0.01	678.00	13907.00	4335	20240205	-37.25	2415	20241209	12.63	4335	-37.25	20240205	2415	12.63	20241209	4335	-37.25	20240205	2415	12.63	20241209	1.70	N	101330	500	119 억	602117	N	N	N	N
58	20241219	160750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2735	-55	5	-1.97	181581605	66042	143.52	2770	2795	2720	3625	1955	2790	2749.49	2.66	0	-13310	2830	2810	2770	2750	2710	2820	2760	120	835	500	2120	5	1	23147029	633	4.03	0.20	12	0.29	678.00	13907.00	4335	20240205	-36.91	2415	20241209	13.25	4335	-36.91	20240205	2415	13.25	20241209	4335	-36.91	20240205	2415	13.25	20241209	1.70	N	101330	500	119 억	615509	N	N	N	N
59	20241219	150748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2750	-40	5	-1.43	180205585	65539	142.42	2770	2795	2720	3625	1955	2790	2749.59	2.66	0	-13157	2830	2810	2770	2750	2710	2820	2760	120	835	500	2120	5	1	23147029	637	4.06	0.20	12	0.28	678.00	13907.00	4335	20240205	-36.56	2415	20241209	13.87	4335	-36.56	20240205	2415	13.87	20241209	4335	-36.56	20240205	2415	13.87	20241209	1.70	N	101330	500	119 억	615509	N	N	N	N
60	20241219	140750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2750	-40	5	-1.43	150660430	54737	118.95	2770	2795	2730	3625	1955	2790	2752.44	2.66	0	-14871	2830	2810	2770	2750	2710	2820	2760	120	835	500	2120	5	1	23147029	637	4.06	0.20	12	0.24	678.00	13907.00	4335	20240205	-36.56	2415	20241209	13.87	4335	-36.56	20240205	2415	13.87	20241209	4335	-36.56	20240205	2415	13.87	20241209	1.70	N	101330	500	119 억	615509	N	N	N	N
61	20241219	130748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2760	-30	5	-1.08	147719435	53665	116.62	2770	2795	2730	3625	1955	2790	2752.62	2.66	0	-14848	2830	2810	2770	2750	2710	2820	2760	120	835	500	2120	5	1	23147029	639	4.07	0.20	12	0.23	678.00	13907.00	4335	20240205	-36.33	2415	20241209	14.29	4335	-36.33	20240205	2415	14.29	20241209	4335	-36.33	20240205	2415	14.29	20241209	1.70	N	101330	500	119 억	615509	N	N	N	N
62	20241219	120751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2755	-35	5	-1.25	120542310	43788	95.16	2770	2795	2730	3625	1955	2790	2752.86	2.66	0	-13714	2830	2810	2770	2750	2710	2820	2760	120	835	500	2120	5	1	23147029	638	4.06	0.20	12	0.19	678.00	13907.00	4335	20240205	-36.45	2415	20241209	14.08	4335	-36.45	20240205	2415	14.08	20241209	4335	-36.45	20240205	2415	14.08	20241209	1.70	N	101330	500	119 억	615509	N	N	N	N
63	20241219	110749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2750	-40	5	-1.43	116207260	42212	91.73	2770	2795	2730	3625	1955	2790	2752.94	2.66	0	-12984	2830	2810	2770	2750	2710	2820	2760	120	835	500	2120	5	1	23147029	637	4.06	0.20	12	0.18	678.00	13907.00	4335	20240205	-36.56	2415	20241209	13.87	4335	-36.56	20240205	2415	13.87	20241209	4335	-36.56	20240205	2415	13.87	20241209	1.70	N	101330	500	119 억	615509	N	N	N	N
64	20241219	100740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2785	-5	5	-0.18	71103915	25812	56.09	2770	2785	2740	3625	1955	2790	2754.68	2.66	0	-12851	2830	2810	2770	2750	2710	2820	2760	120	835	500	2120	5	1	23147029	645	4.11	0.20	12	0.11	678.00	13907.00	4335	20240205	-35.76	2415	20241209	15.32	4335	-35.76	20240205	2415	15.32	20241209	4335	-35.76	20240205	2415	15.32	20241209	1.70	N	101330	500	119 억	615509	N	N	N	N
65	20241219	090750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2765	-25	5	-0.90	7063445	2569	5.58	2770	2775	2745	3625	1955	2790	2749.49	2.66	0	-75	2830	2810	2770	2750	2710	2820	2760	120	835	500	2120	5	1	23147029	640	4.08	0.20	12	0.01	678.00	13907.00	4335	20240205	-36.22	2415	20241209	14.49	4335	-36.22	20240205	2415	14.49	20241209	4335	-36.22	20240205	2415	14.49	20241209	1.70	N	101330	500	119 억	615509	N	N	N	N
66	20241218	160745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2790	20	2	0.72	126687125	45967	117.70	2735	2790	2730	3600	1940	2770	2756.05	2.68	0	-5390	2830	2800	2750	2720	2670	2815	2735	120	830	500	2100	5	1	23147029	646	4.12	0.20	12	0.20	678.00	13907.00	4335	20240205	-35.64	2415	20241209	15.53	4335	-35.64	20240205	2415	15.53	20241209	4335	-35.64	20240205	2415	15.53	20241209	1.69	N	101330	500	119 억	620712	N	N	N	N
67	20241218	150749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2790	20	2	0.72	121595735	44136	113.01	2735	2790	2730	3600	1940	2770	2755.02	2.68	0	-6713	2830	2800	2750	2720	2670	2815	2735	120	830	500	2100	5	1	23147029	646	4.12	0.20	12	0.19	678.00	13907.00	4335	20240205	-35.64	2415	20241209	15.53	4335	-35.64	20240205	2415	15.53	20241209	4335	-35.64	20240205	2415	15.53	20241209	1.69	N	101330	500	119 억	620712	N	N	N	N
68	20241218	140747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2790	20	2	0.72	116476105	42298	108.30	2735	2790	2730	3600	1940	2770	2753.70	2.68	0	-6448	2830	2800	2750	2720	2670	2815	2735	120	830	500	2100	5	1	23147029	646	4.12	0.20	12	0.18	678.00	13907.00	4335	20240205	-35.64	2415	20241209	15.53	4335	-35.64	20240205	2415	15.53	20241209	4335	-35.64	20240205	2415	15.53	20241209	1.69	N	101330	500	119 억	620712	N	N	N	N
69	20241218	130749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2785	15	2	0.54	97668170	35533	90.98	2735	2790	2730	3600	1940	2770	2748.66	2.68	0	-6376	2830	2800	2750	2720	2670	2815	2735	120	830	500	2100	5	1	23147029	645	4.11	0.20	12	0.15	678.00	13907.00	4335	20240205	-35.76	2415	20241209	15.32	4335	-35.76	20240205	2415	15.32	20241209	4335	-35.76	20240205	2415	15.32	20241209	1.69	N	101330	500	119 억	620712	N	N	N	N
70	20241218	120740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2745	-25	5	-0.90	32717740	11883	30.43	2735	2790	2735	3600	1940	2770	2753.32	2.68	0	-2434	2830	2800	2750	2720	2670	2815	2735	120	830	500	2100	5	1	23147029	635	4.05	0.20	12	0.05	678.00	13907.00	4335	20240205	-36.68	2415	20241209	13.66	4335	-36.68	20240205	2415	13.66	20241209	4335	-36.68	20240205	2415	13.66	20241209	1.69	N	101330	500	119 억	620712	N	N	N	N
71	20241218	110747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2765	-5	5	-0.18	11401555	4135	10.59	2735	2790	2735	3600	1940	2770	2757.33	2.68	0	-1421	2830	2800	2750	2720	2670	2815	2735	120	830	500	2100	5	1	23147029	640	4.08	0.20	12	0.02	678.00	13907.00	4335	20240205	-36.22	2415	20241209	14.49	4335	-36.22	20240205	2415	14.49	20241209	4335	-36.22	20240205	2415	14.49	20241209	1.69	N	101330	500	119 억	620712	N	N	N	N
72	20241218	100748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2765	-5	5	-0.18	8529780	3093	7.92	2735	2790	2735	3600	1940	2770	2757.77	2.68	0	-877	2830	2800	2750	2720	2670	2815	2735	120	830	500	2100	5	1	23147029	640	4.08	0.20	12	0.01	678.00	13907.00	4335	20240205	-36.22	2415	20241209	14.49	4335	-36.22	20240205	2415	14.49	20241209	4335	-36.22	20240205	2415	14.49	20241209	1.69	N	101330	500	119 억	620712	N	N	N	N
73	20241218	090750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2785	15	2	0.54	1007155	362	0.93	2735	2790	2735	3600	1940	2770	2782.20	2.68	0	0	2830	2800	2750	2720	2670	2815	2735	120	830	500	2100	5	1	23147029	645	4.11	0.20	12	0.00	678.00	13907.00	4335	20240205	-35.76	2415	20241209	15.32	4335	-35.76	20240205	2415	15.32	20241209	4335	-35.76	20240205	2415	15.32	20241209	1.69	N	101330	500	119 억	620712	N	N	N	N
74	20241217	160744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2770	15	2	0.54	106999245	39056	64.67	2720	2780	2700	3580	1930	2755	2739.62	2.70	0	-4189	2808	2781	2738	2711	2668	2795	2725	120	825	500	2090	5	1	23147029	641	4.09	0.20	12	0.17	678.00	13907.00	4335	20240205	-36.10	2415	20241209	14.70	4335	-36.10	20240205	2415	14.70	20241209	4335	-36.10	20240205	2415	14.70	20241209	1.74	N	101330	500	119 억	624712	N	N	N	N
75	20241217	150747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2740	-15	5	-0.54	99276585	36247	60.02	2720	2780	2700	3580	1930	2755	2738.89	2.70	0	-2704	2808	2781	2738	2711	2668	2795	2725	120	825	500	2090	5	1	23147029	634	4.04	0.20	12	0.16	678.00	13907.00	4335	20240205	-36.79	2415	20241209	13.46	4335	-36.79	20240205	2415	13.46	20241209	4335	-36.79	20240205	2415	13.46	20241209	1.74	N	101330	500	119 억	624712	N	N	N	N
76	20241217	140740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2745	-10	5	-0.36	94272570	34427	57.00	2720	2780	2700	3580	1930	2755	2738.33	2.70	0	-1207	2808	2781	2738	2711	2668	2795	2725	120	825	500	2090	5	1	23147029	635	4.05	0.20	12	0.15	678.00	13907.00	4335	20240205	-36.68	2415	20241209	13.66	4335	-36.68	20240205	2415	13.66	20241209	4335	-36.68	20240205	2415	13.66	20241209	1.74	N	101330	500	119 억	624712	N	N	N	N
77	20241217	130735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2735	-20	5	-0.73	74964820	27404	45.37	2720	2780	2700	3580	1930	2755	2735.54	2.70	0	182	2808	2781	2738	2711	2668	2795	2725	120	825	500	2090	5	1	23147029	633	4.03	0.20	12	0.12	678.00	13907.00	4335	20240205	-36.91	2415	20241209	13.25	4335	-36.91	20240205	2415	13.25	20241209	4335	-36.91	20240205	2415	13.25	20241209	1.74	N	101330	500	119 억	624712	N	N	N	N
78	20241217	120727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2770	15	2	0.54	65244385	23841	39.48	2720	2780	2700	3580	1930	2755	2736.65	2.70	0	-47	2808	2781	2738	2711	2668	2795	2725	120	825	500	2090	5	1	23147029	641	4.09	0.20	12	0.10	678.00	13907.00	4335	20240205	-36.10	2415	20241209	14.70	4335	-36.10	20240205	2415	14.70	20241209	4335	-36.10	20240205	2415	14.70	20241209	1.74	N	101330	500	119 억	624712	N	N	N	N
79	20241217	110731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2775	20	2	0.73	61974470	22658	37.52	2720	2780	2700	3580	1930	2755	2735.21	2.70	0	609	2808	2781	2738	2711	2668	2795	2725	120	825	500	2090	5	1	23147029	642	4.09	0.20	12	0.10	678.00	13907.00	4335	20240205	-35.99	2415	20241209	14.91	4335	-35.99	20240205	2415	14.91	20241209	4335	-35.99	20240205	2415	14.91	20241209	1.74	N	101330	500	119 억	624712	N	N	N	N
80	20241217	100737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2760	5	2	0.18	42964865	15720	26.03	2720	2780	2700	3580	1930	2755	2733.13	2.70	0	1415	2808	2781	2738	2711	2668	2795	2725	120	825	500	2090	5	1	23147029	639	4.07	0.20	12	0.07	678.00	13907.00	4335	20240205	-36.33	2415	20241209	14.29	4335	-36.33	20240205	2415	14.29	20241209	4335	-36.33	20240205	2415	14.29	20241209	1.74	N	101330	500	119 억	624712	N	N	N	N
81	20241217	090745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2750	-5	5	-0.18	2671310	982	1.63	2720	2750	2720	3580	1930	2755	2720.27	2.70	0	-9	2808	2781	2738	2711	2668	2795	2725	120	825	500	2090	5	1	23147029	637	4.06	0.20	12	0.00	678.00	13907.00	4335	20240205	-36.56	2415	20241209	13.87	4335	-36.56	20240205	2415	13.87	20241209	4335	-36.56	20240205	2415	13.87	20241209	1.74	N	101330	500	119 억	624712	N	N	N	N
82	20241216	160737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2755	60	2	2.23	165409145	60394	129.46	2695	2765	2695	3500	1890	2695	2738.83	2.70	0	-22	2771	2732	2681	2642	2591	2752	2662	120	805	500	2040	5	1	23147029	638	4.06	0.20	12	0.26	678.00	13907.00	4335	20240205	-36.45	2415	20241209	14.08	4335	-36.45	20240205	2415	14.08	20241209	4335	-36.45	20240205	2415	14.08	20241209	1.72	N	101330	500	119 억	625435	N	N	N	N
83	20241216	150745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2755	60	2	2.23	159660175	58306	124.99	2695	2765	2695	3500	1890	2695	2738.31	2.70	0	-1419	2771	2732	2681	2642	2591	2752	2662	120	805	500	2040	5	1	23147029	638	4.06	0.20	12	0.25	678.00	13907.00	4335	20240205	-36.45	2415	20241209	14.08	4335	-36.45	20240205	2415	14.08	20241209	4335	-36.45	20240205	2415	14.08	20241209	1.72	N	101330	500	119 억	625435	N	N	N	N
84	20241216	140745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2760	65	2	2.41	153184280	55953	119.94	2695	2765	2695	3500	1890	2695	2737.73	2.70	0	-1555	2771	2732	2681	2642	2591	2752	2662	120	805	500	2040	5	1	23147029	639	4.07	0.20	12	0.24	678.00	13907.00	4335	20240205	-36.33	2415	20241209	14.29	4335	-36.33	20240205	2415	14.29	20241209	4335	-36.33	20240205	2415	14.29	20241209	1.72	N	101330	500	119 억	625435	N	N	N	N
85	20241216	130746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2745	50	2	1.86	105304175	38451	82.42	2695	2765	2695	3500	1890	2695	2738.66	2.70	0	-3837	2771	2732	2681	2642	2591	2752	2662	120	805	500	2040	5	1	23147029	635	4.05	0.20	12	0.17	678.00	13907.00	4335	20240205	-36.68	2415	20241209	13.66	4335	-36.68	20240205	2415	13.66	20241209	4335	-36.68	20240205	2415	13.66	20241209	1.72	N	101330	500	119 억	625435	N	N	N	N
86	20241216	120746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2740	45	2	1.67	99122265	36191	77.58	2695	2765	2695	3500	1890	2695	2738.87	2.70	0	-3165	2771	2732	2681	2642	2591	2752	2662	120	805	500	2040	5	1	23147029	634	4.04	0.20	12	0.16	678.00	13907.00	4335	20240205	-36.79	2415	20241209	13.46	4335	-36.79	20240205	2415	13.46	20241209	4335	-36.79	20240205	2415	13.46	20241209	1.72	N	101330	500	119 억	625435	N	N	N	N
87	20241216	110744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2750	55	2	2.04	94405080	34473	73.90	2695	2765	2695	3500	1890	2695	2738.52	2.70	0	-2443	2771	2732	2681	2642	2591	2752	2662	120	805	500	2040	5	1	23147029	637	4.06	0.20	12	0.15	678.00	13907.00	4335	20240205	-36.56	2415	20241209	13.87	4335	-36.56	20240205	2415	13.87	20241209	4335	-36.56	20240205	2415	13.87	20241209	1.72	N	101330	500	119 억	625435	N	N	N	N
88	20241216	100745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2730	35	2	1.30	37806700	13873	29.74	2695	2735	2695	3500	1890	2695	2725.20	2.70	0	467	2771	2732	2681	2642	2591	2752	2662	120	805	500	2040	5	1	23147029	632	4.03	0.20	12	0.06	678.00	13907.00	4335	20240205	-37.02	2415	20241209	13.04	4335	-37.02	20240205	2415	13.04	20241209	4335	-37.02	20240205	2415	13.04	20241209	1.72	N	101330	500	119 억	625435	N	N	N	N
89	20241216	090746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2725	30	2	1.11	2692390	999	2.14	2695	2725	2695	3500	1890	2695	2695.09	2.70	0	95	2771	2732	2681	2642	2591	2752	2662	120	805	500	2040	5	1	23147029	631	4.02	0.20	12	0.00	678.00	13907.00	4335	20240205	-37.14	2415	20241209	12.84	4335	-37.14	20240205	2415	12.84	20241209	4335	-37.14	20240205	2415	12.84	20241209	1.72	N	101330	500	119 억	625435	N	N	N	N
90	20241213	160738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2695	50	2	1.89	124499205	46649	103.57	2645	2720	2630	3435	1855	2645	2668.85	2.64	0	14010	2718	2681	2638	2601	2558	2660	2580	120	790	500	2010	5	1	23147029	624	3.97	0.19	12	0.20	678.00	13907.00	4335	20240205	-37.83	2415	20241209	11.59	4335	-37.83	20240205	2415	11.59	20241209	4335	-37.83	20240205	2415	11.59	20241209	1.69	N	101330	500	119 억	611727	N	N	N	N
91	20241213	150743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2715	70	2	2.65	106373875	39920	88.63	2645	2720	2630	3435	1855	2645	2664.68	2.64	0	14092	2718	2681	2638	2601	2558	2660	2580	120	790	500	2010	5	1	23147029	628	4.00	0.20	12	0.17	678.00	13907.00	4335	20240205	-37.37	2415	20241209	12.42	4335	-37.37	20240205	2415	12.42	20241209	4335	-37.37	20240205	2415	12.42	20241209	1.69	N	101330	500	119 억	611727	N	N	N	N
92	20241213	140743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2690	45	2	1.70	85452155	32151	71.38	2645	2690	2630	3435	1855	2645	2657.84	2.64	0	12237	2718	2681	2638	2601	2558	2660	2580	120	790	500	2010	5	1	23147029	623	3.97	0.19	12	0.14	678.00	13907.00	4335	20240205	-37.95	2415	20241209	11.39	4335	-37.95	20240205	2415	11.39	20241209	4335	-37.95	20240205	2415	11.39	20241209	1.69	N	101330	500	119 억	611727	N	N	N	N
93	20241213	130744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2675	30	2	1.13	70177140	26455	58.74	2645	2690	2630	3435	1855	2645	2652.70	2.64	0	12983	2718	2681	2638	2601	2558	2660	2580	120	790	500	2010	5	1	23147029	619	3.95	0.19	12	0.11	678.00	13907.00	4335	20240205	-38.29	2415	20241209	10.77	4335	-38.29	20240205	2415	10.77	20241209	4335	-38.29	20240205	2415	10.77	20241209	1.69	N	101330	500	119 억	611727	N	N	N	N
94	20241213	120744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2690	45	2	1.70	59828640	22582	50.14	2645	2690	2630	3435	1855	2645	2649.40	2.64	0	10585	2718	2681	2638	2601	2558	2660	2580	120	790	500	2010	5	1	23147029	623	3.97	0.19	12	0.10	678.00	13907.00	4335	20240205	-37.95	2415	20241209	11.39	4335	-37.95	20240205	2415	11.39	20241209	4335	-37.95	20240205	2415	11.39	20241209	1.69	N	101330	500	119 억	611727	N	N	N	N
95	20241213	110742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2665	20	2	0.76	52728660	19917	44.22	2645	2670	2630	3435	1855	2645	2647.42	2.64	0	9436	2718	2681	2638	2601	2558	2660	2580	120	790	500	2010	5	1	23147029	617	3.93	0.19	12	0.09	678.00	13907.00	4335	20240205	-38.52	2415	20241209	10.35	4335	-38.52	20240205	2415	10.35	20241209	4335	-38.52	20240205	2415	10.35	20241209	1.69	N	101330	500	119 억	611727	N	N	N	N
96	20241213	100735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2645	0	3	0.00	19879320	7535	16.73	2645	2650	2630	3435	1855	2645	2638.26	2.64	0	2920	2718	2681	2638	2601	2558	2660	2580	120	790	500	2010	5	1	23147029	612	3.90	0.19	12	0.03	678.00	13907.00	4335	20240205	-38.99	2415	20241209	9.52	4335	-38.99	20240205	2415	9.52	20241209	4335	-38.99	20240205	2415	9.52	20241209	1.69	N	101330	500	119 억	611727	N	N	N	N
97	20241213	090743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2650	5	2	0.19	3700425	1399	3.11	2645	2650	2645	3435	1855	2645	2645.05	2.64	0	-285	2718	2681	2638	2601	2558	2660	2580	120	790	500	2010	5	1	23147029	613	3.91	0.19	12	0.01	678.00	13907.00	4335	20240205	-38.87	2415	20241209	9.73	4335	-38.87	20240205	2415	9.73	20241209	4335	-38.87	20240205	2415	9.73	20241209	1.69	N	101330	500	119 억	611727	N	N	N	N
98	20241212	160745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2645	0	3	0.00	118266880	44990	59.09	2655	2675	2595	3435	1855	2645	2628.73	2.64	0	803	2708	2676	2638	2606	2568	2692	2622	120	790	500	2010	5	1	23147029	612	3.90	0.19	12	0.19	678.00	13907.00	4335	20240205	-38.99	2415	20241209	9.52	4335	-38.99	20240205	2415	9.52	20241209	4335	-38.99	20240205	2415	9.52	20241209	1.66	N	101330	500	119 억	610826	N	N	N	N
99	20241212	150738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2650	5	2	0.19	113969115	43365	56.95	2655	2675	2595	3435	1855	2645	2628.13	2.64	0	835	2708	2676	2638	2606	2568	2692	2622	120	790	500	2010	5	1	23147029	613	3.91	0.19	12	0.19	678.00	13907.00	4335	20240205	-38.87	2415	20241209	9.73	4335	-38.87	20240205	2415	9.73	20241209	4335	-38.87	20240205	2415	9.73	20241209	1.66	N	101330	500	119 억	610826	N	N	N	N
100	20241212	140737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2635	-10	5	-0.38	93549375	35642	46.81	2655	2675	2595	3435	1855	2645	2624.69	2.64	0	-872	2708	2676	2638	2606	2568	2692	2622	120	790	500	2010	5	1	23147029	610	3.89	0.19	12	0.15	678.00	13907.00	4335	20240205	-39.22	2415	20241209	9.11	4335	-39.22	20240205	2415	9.11	20241209	4335	-39.22	20240205	2415	9.11	20241209	1.66	N	101330	500	119 억	610826	N	N	N	N
101	20241212	130732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2630	-15	5	-0.57	80836710	30821	40.48	2655	2675	2595	3435	1855	2645	2622.77	2.64	0	-683	2708	2676	2638	2606	2568	2692	2622	120	790	500	2010	5	1	23147029	609	3.88	0.19	12	0.13	678.00	13907.00	4335	20240205	-39.33	2415	20241209	8.90	4335	-39.33	20240205	2415	8.90	20241209	4335	-39.33	20240205	2415	8.90	20241209	1.66	N	101330	500	119 억	610826	N	N	N	N
102	20241212	120723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2625	-20	5	-0.76	69392850	26457	34.75	2655	2675	2595	3435	1855	2645	2622.85	2.64	0	834	2708	2676	2638	2606	2568	2692	2622	120	790	500	2010	5	1	23147029	608	3.87	0.19	12	0.11	678.00	13907.00	4335	20240205	-39.45	2415	20241209	8.70	4335	-39.45	20240205	2415	8.70	20241209	4335	-39.45	20240205	2415	8.70	20241209	1.66	N	101330	500	119 억	610826	N	N	N	N
103	20241212	110734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2630	-15	5	-0.57	65026160	24795	32.56	2655	2675	2595	3435	1855	2645	2622.54	2.64	0	1437	2708	2676	2638	2606	2568	2692	2622	120	790	500	2010	5	1	23147029	609	3.88	0.19	12	0.11	678.00	13907.00	4335	20240205	-39.33	2415	20241209	8.90	4335	-39.33	20240205	2415	8.90	20241209	4335	-39.33	20240205	2415	8.90	20241209	1.66	N	101330	500	119 억	610826	N	N	N	N
104	20241212	100732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2650	5	2	0.19	20426200	7722	10.14	2655	2675	2630	3435	1855	2645	2645.20	2.64	0	175	2708	2676	2638	2606	2568	2692	2622	120	790	500	2010	5	1	23147029	613	3.91	0.19	12	0.03	678.00	13907.00	4335	20240205	-38.87	2415	20241209	9.73	4335	-38.87	20240205	2415	9.73	20241209	4335	-38.87	20240205	2415	9.73	20241209	1.66	N	101330	500	119 억	610826	N	N	N	N
105	20241212	090738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2650	5	2	0.19	6048565	2285	3.00	2655	2675	2645	3435	1855	2645	2647.08	2.64	0	-235	2708	2676	2638	2606	2568	2692	2622	120	790	500	2010	5	1	23147029	613	3.91	0.19	12	0.01	678.00	13907.00	4335	20240205	-38.87	2415	20241209	9.73	4335	-38.87	20240205	2415	9.73	20241209	4335	-38.87	20240205	2415	9.73	20241209	1.66	N	101330	500	119 억	610826	N	N	N	N
106	20241211	160731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2645	25	2	0.95	199637530	75920	101.75	2615	2670	2600	3405	1835	2620	2629.55	2.58	0	12912	2740	2680	2580	2520	2420	2710	2550	120	785	500	1990	5	1	23147029	612	3.90	0.19	12	0.33	678.00	13907.00	4335	20240205	-38.99	2415	20241209	9.52	4335	-38.99	20240205	2415	9.52	20241209	4335	-38.99	20240205	2415	9.52	20241209	1.82	N	101330	500	119 억	598033	N	N	N	N
107	20241211	150646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2640	20	2	0.76	179220460	68171	91.36	2615	2670	2600	3405	1835	2620	2628.98	2.58	0	12447	2740	2680	2580	2520	2420	2710	2550	120	785	500	1990	5	1	23147029	611	3.89	0.19	12	0.29	678.00	13907.00	4335	20240205	-39.10	2415	20241209	9.32	4335	-39.10	20240205	2415	9.32	20241209	4335	-39.10	20240205	2415	9.32	20241209	1.82	N	101330	500	119 억	598033	N	N	N	N
108	20241211	140737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2635	15	2	0.57	162197770	61719	82.72	2615	2670	2600	3405	1835	2620	2628.00	2.58	0	10412	2740	2680	2580	2520	2420	2710	2550	120	785	500	1990	5	1	23147029	610	3.89	0.19	12	0.27	678.00	13907.00	4335	20240205	-39.22	2415	20241209	9.11	4335	-39.22	20240205	2415	9.11	20241209	4335	-39.22	20240205	2415	9.11	20241209	1.82	N	101330	500	119 억	598033	N	N	N	N
109	20241211	130740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2635	15	2	0.57	123663470	47076	63.09	2615	2670	2600	3405	1835	2620	2626.89	2.58	0	9219	2740	2680	2580	2520	2420	2710	2550	120	785	500	1990	5	1	23147029	610	3.89	0.19	12	0.20	678.00	13907.00	4335	20240205	-39.22	2415	20241209	9.11	4335	-39.22	20240205	2415	9.11	20241209	4335	-39.22	20240205	2415	9.11	20241209	1.82	N	101330	500	119 억	598033	N	N	N	N
110	20241211	120740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2625	5	2	0.19	115684455	44041	59.02	2615	2670	2600	3405	1835	2620	2626.74	2.58	0	9813	2740	2680	2580	2520	2420	2710	2550	120	785	500	1990	5	1	23147029	608	3.87	0.19	12	0.19	678.00	13907.00	4335	20240205	-39.45	2415	20241209	8.70	4335	-39.45	20240205	2415	8.70	20241209	4335	-39.45	20240205	2415	8.70	20241209	1.82	N	101330	500	119 억	598033	N	N	N	N
111	20241211	110737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2640	20	2	0.76	90345835	34422	46.13	2615	2670	2600	3405	1835	2620	2624.65	2.58	0	4885	2740	2680	2580	2520	2420	2710	2550	120	785	500	1990	5	1	23147029	611	3.89	0.19	12	0.15	678.00	13907.00	4335	20240205	-39.10	2415	20241209	9.32	4335	-39.10	20240205	2415	9.32	20241209	4335	-39.10	20240205	2415	9.32	20241209	1.82	N	101330	500	119 억	598033	N	N	N	N
112	20241211	100739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2630	10	2	0.38	59715620	22742	30.48	2615	2670	2600	3405	1835	2620	2625.79	2.58	0	5915	2740	2680	2580	2520	2420	2710	2550	120	785	500	1990	5	1	23147029	609	3.88	0.19	12	0.10	678.00	13907.00	4335	20240205	-39.33	2415	20241209	8.90	4335	-39.33	20240205	2415	8.90	20241209	4335	-39.33	20240205	2415	8.90	20241209	1.82	N	101330	500	119 억	598033	N	N	N	N
113	20241211	090742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2620	0	3	0.00	3711765	1419	1.90	2615	2620	2615	3405	1835	2620	2615.76	2.58	0	507	2740	2680	2580	2520	2420	2710	2550	120	785	500	1990	5	1	23147029	606	3.86	0.19	12	0.01	678.00	13907.00	4335	20240205	-39.56	2415	20241209	8.49	4335	-39.56	20240205	2415	8.49	20241209	4335	-39.56	20240205	2415	8.49	20241209	1.82	N	101330	500	119 억	598033	N	N	N	N
114	20241210	160733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2620	140	2	5.65	190942675	74615	53.52	2480	2640	2480	3220	1740	2480	2559.04	2.49	0	20633	2683	2581	2498	2396	2313	2540	2355	120	740	500	1880	5	1	23147029	606	3.86	0.19	12	0.32	678.00	13907.00	4335	20240205	-39.56	2415	20241209	8.49	4335	-39.56	20240205	2415	8.49	20241209	4335	-39.56	20240205	2415	8.49	20241209	2.00	N	101330	500	119 억	577406	N	N	N	N
115	20241210	150733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2625	145	2	5.85	185853630	72665	52.12	2480	2640	2480	3220	1740	2480	2557.68	2.49	0	20588	2683	2581	2498	2396	2313	2540	2355	120	740	500	1880	5	1	23147029	608	3.87	0.19	12	0.31	678.00	13907.00	4335	20240205	-39.45	2415	20241209	8.70	4335	-39.45	20240205	2415	8.70	20241209	4335	-39.45	20240205	2415	8.70	20241209	2.00	N	101330	500	119 억	577406	N	N	N	N
116	20241210	140734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2595	115	2	4.64	142680235	56070	40.22	2480	2600	2480	3220	1740	2480	2544.68	2.49	0	19138	2683	2581	2498	2396	2313	2540	2355	120	740	500	1880	5	1	23147029	601	3.83	0.19	12	0.24	678.00	13907.00	4335	20240205	-40.14	2415	20241209	7.45	4335	-40.14	20240205	2415	7.45	20241209	4335	-40.14	20240205	2415	7.45	20241209	2.00	N	101330	500	119 억	577406	N	N	N	N
117	20241210	130733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2580	100	2	4.03	138876535	54598	39.16	2480	2600	2480	3220	1740	2480	2543.62	2.49	0	19165	2683	2581	2498	2396	2313	2540	2355	120	740	500	1880	5	1	23147029	597	3.81	0.19	12	0.24	678.00	13907.00	4335	20240205	-40.48	2415	20241209	6.83	4335	-40.48	20240205	2415	6.83	20241209	4335	-40.48	20240205	2415	6.83	20241209	2.00	N	101330	500	119 억	577406	N	N	N	N
118	20241210	120733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2585	105	2	4.23	137839220	54194	38.87	2480	2600	2480	3220	1740	2480	2543.44	2.49	0	19217	2683	2581	2498	2396	2313	2540	2355	120	740	500	1880	5	1	23147029	598	3.81	0.19	12	0.23	678.00	13907.00	4335	20240205	-40.37	2415	20241209	7.04	4335	-40.37	20240205	2415	7.04	20241209	4335	-40.37	20240205	2415	7.04	20241209	2.00	N	101330	500	119 억	577406	N	N	N	N
119	20241210	110732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2585	105	2	4.23	119575515	47127	33.80	2480	2585	2480	3220	1740	2480	2537.30	2.49	0	14137	2683	2581	2498	2396	2313	2540	2355	120	740	500	1880	5	1	23147029	598	3.81	0.19	12	0.20	678.00	13907.00	4335	20240205	-40.37	2415	20241209	7.04	4335	-40.37	20240205	2415	7.04	20241209	4335	-40.37	20240205	2415	7.04	20241209	2.00	N	101330	500	119 억	577406	N	N	N	N
120	20241210	100733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2570	90	2	3.63	83293695	32997	23.67	2480	2580	2480	3220	1740	2480	2524.28	2.49	0	4007	2683	2581	2498	2396	2313	2540	2355	120	740	500	1880	5	1	23147029	595	3.79	0.18	12	0.14	678.00	13907.00	4335	20240205	-40.72	2415	20241209	6.42	4335	-40.72	20240205	2415	6.42	20241209	4335	-40.72	20240205	2415	6.42	20241209	2.00	N	101330	500	119 억	577406	N	N	N	N
121	20241210	090738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2500	20	2	0.81	27958010	11171	8.01	2480	2555	2480	3220	1740	2480	2502.73	2.49	0	-222	2683	2581	2498	2396	2313	2540	2355	120	740	500	1880	5	1	23147029	579	3.69	0.18	12	0.05	678.00	13907.00	4335	20240205	-42.33	2415	20241209	3.52	4335	-42.33	20240205	2415	3.52	20241209	4335	-42.33	20240205	2415	3.52	20241209	2.00	N	101330	500	119 억	577406	N	N	N	N
122	20241209	160730	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2480	-135	5	-5.16	342367400	139404	70.98	2575	2600	2415	3395	1835	2615	2455.93	2.43	0	14377	2821	2717	2631	2527	2441	2675	2485	120	780	500	1980	5	1	23147029	574	3.66	0.18	12	0.60	678.00	13907.00	4335	20240205	-42.79	2415	20241209	2.69	4335	-42.79	20240205	2415	2.69	20241209	4335	-42.79	20240205	2415	2.69	20241209	2.01	N	101330	500	119 억	562877	N	N	N	N
123	20241209	150730	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2490	-125	5	-4.78	326959190	133163	67.81	2575	2600	2415	3395	1835	2615	2455.33	2.43	0	15376	2821	2717	2631	2527	2441	2675	2485	120	780	500	1980	5	1	23147029	576	3.67	0.18	12	0.58	678.00	13907.00	4335	20240205	-42.56	2415	20241209	3.11	4335	-42.56	20240205	2415	3.11	20241209	4335	-42.56	20240205	2415	3.11	20241209	2.01	N	101330	500	119 억	562877	N	N	N	N
124	20241209	140732	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2460	-155	5	-5.93	276544225	112448	57.26	2575	2600	2415	3395	1835	2615	2459.31	2.43	0	11418	2821	2717	2631	2527	2441	2675	2485	120	780	500	1980	5	1	23147029	569	3.63	0.18	12	0.49	678.00	13907.00	4335	20240205	-43.25	2415	20241209	1.86	4335	-43.25	20240205	2415	1.86	20241209	4335	-43.25	20240205	2415	1.86	20241209	2.01	N	101330	500	119 억	562877	N	N	N	N
125	20241209	130734	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2460	-155	5	-5.93	261801230	106434	54.20	2575	2600	2415	3395	1835	2615	2459.75	2.43	0	10959	2821	2717	2631	2527	2441	2675	2485	120	780	500	1980	5	1	23147029	569	3.63	0.18	12	0.46	678.00	13907.00	4335	20240205	-43.25	2415	20241209	1.86	4335	-43.25	20240205	2415	1.86	20241209	4335	-43.25	20240205	2415	1.86	20241209	2.01	N	101330	500	119 억	562877	N	N	N	N
126	20241209	120730	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2500	-115	5	-4.40	244798135	99512	50.67	2575	2600	2415	3395	1835	2615	2459.99	2.43	0	8729	2821	2717	2631	2527	2441	2675	2485	120	780	500	1980	5	1	23147029	579	3.69	0.18	12	0.43	678.00	13907.00	4335	20240205	-42.33	2415	20241209	3.52	4335	-42.33	20240205	2415	3.52	20241209	4335	-42.33	20240205	2415	3.52	20241209	2.01	N	101330	500	119 억	562877	N	N	N	N
127	20241209	110732	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2455	-160	5	-6.12	210746355	85736	43.66	2575	2600	2415	3395	1835	2615	2458.08	2.43	0	8342	2821	2717	2631	2527	2441	2675	2485	120	780	500	1980	5	1	23147029	568	3.62	0.18	12	0.37	678.00	13907.00	4335	20240205	-43.37	2415	20241209	1.66	4335	-43.37	20240205	2415	1.66	20241209	4335	-43.37	20240205	2415	1.66	20241209	2.01	N	101330	500	119 억	562877	N	N	N	N
128	20241209	100730	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2455	-160	5	-6.12	115061565	46399	23.63	2575	2600	2415	3395	1835	2615	2479.83	2.43	0	-4249	2821	2717	2631	2527	2441	2675	2485	120	780	500	1980	5	1	23147029	568	3.62	0.18	12	0.20	678.00	13907.00	4335	20240205	-43.37	2415	20241209	1.66	4335	-43.37	20240205	2415	1.66	20241209	4335	-43.37	20240205	2415	1.66	20241209	2.01	N	101330	500	119 억	562877	N	N	N	N
129	20241209	090726	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2575	-40	5	-1.53	15805365	6159	3.14	2575	2600	2520	3395	1835	2615	2566.22	2.43	0	-789	2821	2717	2631	2527	2441	2675	2485	120	780	500	1980	5	1	23147029	596	3.80	0.19	12	0.03	678.00	13907.00	4335	20240205	-40.60	2520	20241209	2.18	4335	-40.60	20240205	2520	2.18	20241209	4335	-40.60	20240205	2520	2.18	20241209	2.01	N	101330	500	119 억	562877	N	N	N	N
130	20241206	160724	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2615	-95	5	-3.51	510702415	196389	359.75	2700	2735	2545	3520	1900	2710	2600.39	2.28	0	34402	2783	2746	2723	2686	2663	2735	2675	120	810	500	2050	5	1	23147029	605	3.86	0.19	12	0.85	678.00	13907.00	4335	20240205	-39.68	2545	20241206	2.75	4335	-39.68	20240205	2545	2.75	20241206	4335	-39.68	20240205	2545	2.75	20241206	2.09	N	101330	500	119 억	528336	N	N	N	N
131	20241206	150728	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2640	-70	5	-2.58	416170340	159589	292.34	2700	2735	2565	3520	1900	2710	2607.76	2.28	0	19984	2783	2746	2723	2686	2663	2735	2675	120	810	500	2050	5	1	23147029	611	3.89	0.19	12	0.69	678.00	13907.00	4335	20240205	-39.10	2565	20241206	2.92	4335	-39.10	20240205	2565	2.92	20241206	4335	-39.10	20240205	2565	2.92	20241206	2.09	N	101330	500	119 억	528336	N	N	N	N
132	20241206	140726	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2600	-110	5	-4.06	346146530	132772	243.21	2700	2735	2565	3520	1900	2710	2607.07	2.28	0	14789	2783	2746	2723	2686	2663	2735	2675	120	810	500	2050	5	1	23147029	602	3.83	0.19	12	0.57	678.00	13907.00	4335	20240205	-40.02	2565	20241206	1.36	4335	-40.02	20240205	2565	1.36	20241206	4335	-40.02	20240205	2565	1.36	20241206	2.09	N	101330	500	119 억	528336	N	N	N	N
133	20241206	130726	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2590	-120	5	-4.43	299666525	114786	210.27	2700	2735	2565	3520	1900	2710	2610.65	2.28	0	7977	2783	2746	2723	2686	2663	2735	2675	120	810	500	2050	5	1	23147029	600	3.82	0.19	12	0.50	678.00	13907.00	4335	20240205	-40.25	2565	20241206	0.97	4335	-40.25	20240205	2565	0.97	20241206	4335	-40.25	20240205	2565	0.97	20241206	2.09	N	101330	500	119 억	528336	N	N	N	N
134	20241206	120723	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2600	-110	5	-4.06	274737400	105149	192.61	2700	2735	2565	3520	1900	2710	2612.84	2.28	0	3414	2783	2746	2723	2686	2663	2735	2675	120	810	500	2050	5	1	23147029	602	3.83	0.19	12	0.45	678.00	13907.00	4335	20240205	-40.02	2565	20241206	1.36	4335	-40.02	20240205	2565	1.36	20241206	4335	-40.02	20240205	2565	1.36	20241206	2.09	N	101330	500	119 억	528336	N	N	N	N
135	20241206	110722	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2590	-120	5	-4.43	219989665	84045	153.95	2700	2735	2565	3520	1900	2710	2617.52	2.28	0	-3275	2783	2746	2723	2686	2663	2735	2675	120	810	500	2050	5	1	23147029	600	3.82	0.19	12	0.36	678.00	13907.00	4335	20240205	-40.25	2565	20241206	0.97	4335	-40.25	20240205	2565	0.97	20241206	4335	-40.25	20240205	2565	0.97	20241206	2.09	N	101330	500	119 억	528336	N	N	N	N
136	20241206	100720	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2665	-45	5	-1.66	51449825	19317	35.38	2700	2735	2640	3520	1900	2710	2663.45	2.28	0	1563	2783	2746	2723	2686	2663	2735	2675	120	810	500	2050	5	1	23147029	617	3.93	0.19	12	0.08	678.00	13907.00	4335	20240205	-38.52	2640	20241206	0.95	4335	-38.52	20240205	2640	0.95	20241206	4335	-38.52	20240205	2640	0.95	20241206	2.09	N	101330	500	119 억	528336	N	N	N	N
137	20241206	090726	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2690	-20	5	-0.74	6153725	2290	4.19	2700	2700	2680	3520	1900	2710	2687.22	2.28	0	417	2783	2746	2723	2686	2663	2735	2675	120	810	500	2050	5	1	23147029	623	3.97	0.19	12	0.01	678.00	13907.00	4335	20240205	-37.95	2680	20241206	0.37	4335	-37.95	20240205	2680	0.37	20241206	4335	-37.95	20240205	2680	0.37	20241206	2.09	N	101330	500	119 억	528336	N	N	N	N
138	20241205	160713	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2710	-50	5	-1.81	145976250	53634	98.60	2745	2760	2700	3585	1935	2760	2721.71	2.33	0	-10381	2840	2800	2750	2710	2660	2775	2685	120	825	500	2090	5	1	23147029	627	4.00	0.19	12	0.23	678.00	13907.00	4335	20240205	-37.49	2700	20241205	0.37	4335	-37.49	20240205	2700	0.37	20241205	4335	-37.49	20240205	2700	0.37	20241205	2.07	N	101330	500	119 억	538278	N	N	N	N
139	20241205	150718	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2715	-45	5	-1.63	136824350	50259	92.39	2745	2760	2700	3585	1935	2760	2722.39	2.33	0	-9598	2840	2800	2750	2710	2660	2775	2685	120	825	500	2090	5	1	23147029	628	4.00	0.20	12	0.22	678.00	13907.00	4335	20240205	-37.37	2700	20241205	0.56	4335	-37.37	20240205	2700	0.56	20241205	4335	-37.37	20240205	2700	0.56	20241205	2.07	N	101330	500	119 억	538278	N	N	N	N
140	20241205	140705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2730	-30	5	-1.09	101995115	37381	68.72	2745	2760	2710	3585	1935	2760	2728.53	2.33	0	-9687	2840	2800	2750	2710	2660	2775	2685	120	825	500	2090	5	1	23147029	632	4.03	0.20	12	0.16	678.00	13907.00	4335	20240205	-37.02	2700	20241204	1.11	4335	-37.02	20240205	2700	1.11	20241204	4335	-37.02	20240205	2700	1.11	20241204	2.07	N	101330	500	119 억	538278	N	N	N	N
141	20241205	130714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2725	-35	5	-1.27	76855115	28169	51.78	2745	2760	2710	3585	1935	2760	2728.36	2.33	0	-8301	2840	2800	2750	2710	2660	2775	2685	120	825	500	2090	5	1	23147029	631	4.02	0.20	12	0.12	678.00	13907.00	4335	20240205	-37.14	2700	20241204	0.93	4335	-37.14	20240205	2700	0.93	20241204	4335	-37.14	20240205	2700	0.93	20241204	2.07	N	101330	500	119 억	538278	N	N	N	N
142	20241205	120714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2720	-40	5	-1.45	71611355	26243	48.24	2745	2760	2710	3585	1935	2760	2728.78	2.33	0	-7967	2840	2800	2750	2710	2660	2775	2685	120	825	500	2090	5	1	23147029	630	4.01	0.20	12	0.11	678.00	13907.00	4335	20240205	-37.25	2700	20241204	0.74	4335	-37.25	20240205	2700	0.74	20241204	4335	-37.25	20240205	2700	0.74	20241204	2.07	N	101330	500	119 억	538278	N	N	N	N
143	20241205	110713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2725	-35	5	-1.27	28014625	10277	18.89	2745	2755	2710	3585	1935	2760	2725.95	2.33	0	-3592	2840	2800	2750	2710	2660	2775	2685	120	825	500	2090	5	1	23147029	631	4.02	0.20	12	0.04	678.00	13907.00	4335	20240205	-37.14	2700	20241204	0.93	4335	-37.14	20240205	2700	0.93	20241204	4335	-37.14	20240205	2700	0.93	20241204	2.07	N	101330	500	119 억	538278	N	N	N	N
144	20241205	100710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2725	-35	5	-1.27	19008275	6960	12.79	2745	2755	2715	3585	1935	2760	2731.07	2.33	0	-3643	2840	2800	2750	2710	2660	2775	2685	120	825	500	2090	5	1	23147029	631	4.02	0.20	12	0.03	678.00	13907.00	4335	20240205	-37.14	2700	20241204	0.93	4335	-37.14	20240205	2700	0.93	20241204	4335	-37.14	20240205	2700	0.93	20241204	2.07	N	101330	500	119 억	538278	N	N	N	N
145	20241205	090715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2755	-5	5	-0.18	1291335	470	0.86	2745	2755	2745	3585	1935	2760	2747.52	2.33	0	28	2840	2800	2750	2710	2660	2775	2685	120	825	500	2090	5	1	23147029	638	4.06	0.20	12	0.00	678.00	13907.00	4335	20240205	-36.45	2700	20241204	2.04	4335	-36.45	20240205	2700	2.04	20241204	4335	-36.45	20240205	2700	2.04	20241204	2.07	N	101330	500	119 억	538278	N	N	N	N
146	20241204	160701	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2760	-50	5	-1.78	146227315	53203	60.94	2780	2790	2700	3650	1970	2810	2748.46	2.32	0	1502	2863	2836	2813	2786	2763	2850	2800	120	840	500	2130	5	1	23147029	639	4.07	0.20	12	0.23	678.00	13907.00	4335	20240205	-36.33	2700	20241204	2.22	4335	-36.33	20240205	2700	2.22	20241204	4335	-36.33	20240205	2700	2.22	20241204	2.05	N	101330	500	119 억	536776	N	N	N	N
147	20241204	150702	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2755	-55	5	-1.96	143427715	52188	59.78	2780	2790	2700	3650	1970	2810	2748.29	2.32	0	1583	2863	2836	2813	2786	2763	2850	2800	120	840	500	2130	5	1	23147029	638	4.06	0.20	12	0.23	678.00	13907.00	4335	20240205	-36.45	2700	20241204	2.04	4335	-36.45	20240205	2700	2.04	20241204	4335	-36.45	20240205	2700	2.04	20241204	2.05	N	101330	500	119 억	536776	N	N	N	N
148	20241204	140701	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2735	-75	5	-2.67	138064335	50236	57.54	2780	2790	2700	3650	1970	2810	2748.31	2.32	0	1806	2863	2836	2813	2786	2763	2850	2800	120	840	500	2130	5	1	23147029	633	4.03	0.20	12	0.22	678.00	13907.00	4335	20240205	-36.91	2700	20241204	1.30	4335	-36.91	20240205	2700	1.30	20241204	4335	-36.91	20240205	2700	1.30	20241204	2.05	N	101330	500	119 억	536776	N	N	N	N
149	20241204	130700	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2760	-50	5	-1.78	117446100	42711	48.92	2780	2790	2700	3650	1970	2810	2749.79	2.32	0	3985	2863	2836	2813	2786	2763	2850	2800	120	840	500	2130	5	1	23147029	639	4.07	0.20	12	0.18	678.00	13907.00	4335	20240205	-36.33	2700	20241204	2.22	4335	-36.33	20240205	2700	2.22	20241204	4335	-36.33	20240205	2700	2.22	20241204	2.05	N	101330	500	119 억	536776	N	N	N	N
150	20241204	120657	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2750	-60	5	-2.14	113618935	41323	47.33	2780	2790	2700	3650	1970	2810	2749.53	2.32	0	4294	2863	2836	2813	2786	2763	2850	2800	120	840	500	2130	5	1	23147029	637	4.06	0.20	12	0.18	678.00	13907.00	4335	20240205	-36.56	2700	20241204	1.85	4335	-36.56	20240205	2700	1.85	20241204	4335	-36.56	20240205	2700	1.85	20241204	2.05	N	101330	500	119 억	536776	N	N	N	N
151	20241204	110649	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2755	-55	5	-1.96	98005965	35626	40.81	2780	2790	2700	3650	1970	2810	2750.97	2.32	0	4352	2863	2836	2813	2786	2763	2850	2800	120	840	500	2130	5	1	23147029	638	4.06	0.20	12	0.15	678.00	13907.00	4335	20240205	-36.45	2700	20241204	2.04	4335	-36.45	20240205	2700	2.04	20241204	4335	-36.45	20240205	2700	2.04	20241204	2.05	N	101330	500	119 억	536776	N	N	N	N
152	20241204	100650	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2760	-50	5	-1.78	88262920	32085	36.75	2780	2790	2700	3650	1970	2810	2750.91	2.32	0	4533	2863	2836	2813	2786	2763	2850	2800	120	840	500	2130	5	1	23147029	639	4.07	0.20	12	0.14	678.00	13907.00	4335	20240205	-36.33	2700	20241204	2.22	4335	-36.33	20240205	2700	2.22	20241204	4335	-36.33	20240205	2700	2.22	20241204	2.05	N	101330	500	119 억	536776	N	N	N	N
153	20241204	090703	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2765	-45	5	-1.60	20056250	7268	8.33	2780	2780	2700	3650	1970	2810	2759.53	2.32	0	-374	2863	2836	2813	2786	2763	2850	2800	120	840	500	2130	5	1	23147029	640	4.08	0.20	12	0.03	678.00	13907.00	4335	20240205	-36.22	2700	20241204	2.41	4335	-36.22	20240205	2700	2.41	20241204	4335	-36.22	20240205	2700	2.41	20241204	2.05	N	101330	500	119 억	536776	N	N	N	N
154	20241203	160729	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2810	0	3	0.00	244442575	87178	138.46	2795	2840	2790	3650	1970	2810	2803.93	2.27	0	11028	2953	2881	2838	2766	2723	2860	2745	120	840	500	2130	5	1	23147029	650	4.14	0.20	12	0.38	678.00	13907.00	4335	20240205	-35.18	2790	20241203	0.72	4335	-35.18	20240205	2790	0.72	20241203	4335	-35.18	20240205	2790	0.72	20241203	2.09	N	101330	500	119 억	526165	N	N	N	N
155	20241203	150755	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2810	0	3	0.00	237372545	84662	134.47	2795	2840	2790	3650	1970	2810	2803.75	2.27	0	9797	2953	2881	2838	2766	2723	2860	2745	120	840	500	2130	5	1	23147029	650	4.14	0.20	12	0.37	678.00	13907.00	4335	20240205	-35.18	2790	20241203	0.72	4335	-35.18	20240205	2790	0.72	20241203	4335	-35.18	20240205	2790	0.72	20241203	2.09	N	101330	500	119 억	526165	N	N	N	N
156	20241203	140745	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2805	-5	5	-0.18	194882625	69511	110.40	2795	2840	2790	3650	1970	2810	2803.60	2.27	0	9428	2953	2881	2838	2766	2723	2860	2745	120	840	500	2130	5	1	23147029	649	4.14	0.20	12	0.30	678.00	13907.00	4335	20240205	-35.29	2790	20241203	0.54	4335	-35.29	20240205	2790	0.54	20241203	4335	-35.29	20240205	2790	0.54	20241203	2.09	N	101330	500	119 억	526165	N	N	N	N
157	20241203	130745	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2815	5	2	0.18	132268235	47138	74.87	2795	2840	2790	3650	1970	2810	2805.96	2.27	0	6475	2953	2881	2838	2766	2723	2860	2745	120	840	500	2130	5	1	23147029	652	4.15	0.20	12	0.20	678.00	13907.00	4335	20240205	-35.06	2790	20241203	0.90	4335	-35.06	20240205	2790	0.90	20241203	4335	-35.06	20240205	2790	0.90	20241203	2.09	N	101330	500	119 억	526165	N	N	N	N
158	20241203	120754	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2820	10	2	0.36	123109775	43886	69.70	2795	2840	2790	3650	1970	2810	2805.20	2.27	0	6200	2953	2881	2838	2766	2723	2860	2745	120	840	500	2130	5	1	23147029	653	4.16	0.20	12	0.19	678.00	13907.00	4335	20240205	-34.95	2790	20241203	1.08	4335	-34.95	20240205	2790	1.08	20241203	4335	-34.95	20240205	2790	1.08	20241203	2.09	N	101330	500	119 억	526165	N	N	N	N
159	20241203	110737	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2800	-10	5	-0.36	70072850	25035	39.76	2795	2840	2790	3650	1970	2810	2798.91	2.27	0	4352	2953	2881	2838	2766	2723	2860	2745	120	840	500	2130	5	1	23147029	648	4.13	0.20	12	0.11	678.00	13907.00	4335	20240205	-35.41	2790	20241203	0.36	4335	-35.41	20240205	2790	0.36	20241203	4335	-35.41	20240205	2790	0.36	20241203	2.09	N	101330	500	119 억	526165	N	N	N	N
160	20241203	100727	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2805	-5	5	-0.18	41717730	14896	23.66	2795	2840	2790	3650	1970	2810	2800.47	2.27	0	4942	2953	2881	2838	2766	2723	2860	2745	120	840	500	2130	5	1	23147029	649	4.14	0.20	12	0.06	678.00	13907.00	4335	20240205	-35.29	2790	20241203	0.54	4335	-35.29	20240205	2790	0.54	20241203	4335	-35.29	20240205	2790	0.54	20241203	2.09	N	101330	500	119 억	526165	N	N	N	N
161	20241203	090720	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2840	30	2	1.07	18624430	6670	10.59	2795	2840	2790	3650	1970	2810	2791.72	2.27	0	6166	2953	2881	2838	2766	2723	2860	2745	120	840	500	2130	5	1	23147029	657	4.19	0.20	12	0.03	678.00	13907.00	4335	20240205	-34.49	2790	20241203	1.79	4335	-34.49	20240205	2790	1.79	20241203	4335	-34.49	20240205	2790	1.79	20241203	2.09	N	101330	500	119 억	526165	N	N	N	N
162	20241202	160708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2810	-65	5	-2.26	177692860	62881	170.05	2875	2910	2795	3735	2015	2875	2823.59	2.29	0	-3464	2978	2926	2878	2826	2778	2902	2802	120	860	500	2180	5	1	23147029	650	4.14	0.20	12	0.27	678.00	13907.00	4335	20240205	-35.18	2790	20241115	0.72	4335	-35.18	20240205	2790	0.72	20241115	4335	-35.18	20240205	2790	0.72	20241115	2.10	N	101330	500	119 억	529629	N	N	N	N
163	20241202	150809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2825	-50	5	-1.74	164962105	58358	157.82	2875	2910	2795	3735	2015	2875	2824.29	2.29	0	-2619	2978	2926	2878	2826	2778	2902	2802	120	860	500	2180	5	1	23147029	654	4.17	0.20	12	0.25	678.00	13907.00	4335	20240205	-34.83	2790	20241115	1.25	4335	-34.83	20240205	2790	1.25	20241115	4335	-34.83	20240205	2790	1.25	20241115	2.10	N	101330	500	119 억	529629	N	N	N	N
164	20241202	140731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2820	-55	5	-1.91	156553325	55374	149.75	2875	2910	2795	3735	2015	2875	2824.65	2.29	0	-1984	2978	2926	2878	2826	2778	2902	2802	120	860	500	2180	5	1	23147029	653	4.16	0.20	12	0.24	678.00	13907.00	4335	20240205	-34.95	2790	20241115	1.08	4335	-34.95	20240205	2790	1.08	20241115	4335	-34.95	20240205	2790	1.08	20241115	2.10	N	101330	500	119 억	529629	N	N	N	N
165	20241202	130725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2815	-60	5	-2.09	152454855	53918	145.81	2875	2910	2795	3735	2015	2875	2824.93	2.29	0	-1324	2978	2926	2878	2826	2778	2902	2802	120	860	500	2180	5	1	23147029	652	4.15	0.20	12	0.23	678.00	13907.00	4335	20240205	-35.06	2790	20241115	0.90	4335	-35.06	20240205	2790	0.90	20241115	4335	-35.06	20240205	2790	0.90	20241115	2.10	N	101330	500	119 억	529629	N	N	N	N
166	20241202	120741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2820	-55	5	-1.91	146543590	51815	140.12	2875	2910	2795	3735	2015	2875	2825.53	2.29	0	-731	2978	2926	2878	2826	2778	2902	2802	120	860	500	2180	5	1	23147029	653	4.16	0.20	12	0.22	678.00	13907.00	4335	20240205	-34.95	2790	20241115	1.08	4335	-34.95	20240205	2790	1.08	20241115	4335	-34.95	20240205	2790	1.08	20241115	2.10	N	101330	500	119 억	529629	N	N	N	N
167	20241202	110659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2825	-50	5	-1.74	108946945	38439	103.95	2875	2910	2795	3735	2015	2875	2831.08	2.29	0	-3712	2978	2926	2878	2826	2778	2902	2802	120	860	500	2180	5	1	23147029	654	4.17	0.20	12	0.17	678.00	13907.00	4335	20240205	-34.83	2790	20241115	1.25	4335	-34.83	20240205	2790	1.25	20241115	4335	-34.83	20240205	2790	1.25	20241115	2.10	N	101330	500	119 억	529629	N	N	N	N
168	20241202	100702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2850	-25	5	-0.87	45420960	15843	42.84	2875	2910	2845	3735	2015	2875	2865.21	2.29	0	-1435	2978	2926	2878	2826	2778	2902	2802	120	860	500	2180	5	1	23147029	660	4.20	0.20	12	0.07	678.00	13907.00	4335	20240205	-34.26	2790	20241115	2.15	4335	-34.26	20240205	2790	2.15	20241115	4335	-34.26	20240205	2790	2.15	20241115	2.10	N	101330	500	119 억	529629	N	N	N	N
169	20241202	090701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2910	35	2	1.22	37824950	13191	35.67	2875	2910	2865	3735	2015	2875	2865.46	2.29	0	57	2978	2926	2878	2826	2778	2902	2802	120	860	500	2180	5	1	23147029	674	4.29	0.21	12	0.06	678.00	13907.00	4335	20240205	-32.87	2790	20241115	4.30	4335	-32.87	20240205	2790	4.30	20241115	4335	-32.87	20240205	2790	4.30	20241115	2.10	N	101330	500	119 억	529629	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History