KissMeData/035460/price/prices-20241201.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

ened 61b7199ccb Add accumulated files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160440	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1750	3	2	0.17	39949445	22796	162.17	1751	1775	1740	2270	1223	1747	1752.48	0.35	1624	1624	1766	1756	1739	1729	1712	1761	1734	73	523	500	1250	1	1	14577340	255	7.85	0.66	12	0.16	223.00	2664.00	2730	20240111	-35.90	1600	20241209	9.38	2730	-35.90	20240111	1600	9.38	20241209	2730	-35.90	20240111	1600	9.38	20241209	0.25	N	035460	500	72 억	50906	N	N	N	N
3	20241231	150442	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1750	3	2	0.17	39949445	22796	162.17	1751	1775	1740	2270	1223	1747	1752.48	0.35	1624	1624	1766	1756	1739	1729	1712	1761	1734	73	523	500	1250	1	1	14577340	255	7.85	0.66	12	0.16	223.00	2664.00	2730	20240111	-35.90	1600	20241209	9.38	2730	-35.90	20240111	1600	9.38	20241209	2730	-35.90	20240111	1600	9.38	20241209	0.25	N	035460	500	72 억	50906	N	N	N	N
4	20241231	140441	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1750	3	2	0.17	39949445	22796	162.17	1751	1775	1740	2270	1223	1747	1752.48	0.35	1624	1624	1766	1756	1739	1729	1712	1761	1734	73	523	500	1250	1	1	14577340	255	7.85	0.66	12	0.16	223.00	2664.00	2730	20240111	-35.90	1600	20241209	9.38	2730	-35.90	20240111	1600	9.38	20241209	2730	-35.90	20240111	1600	9.38	20241209	0.25	N	035460	500	72 억	50906	N	N	N	N
5	20241231	130441	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1750	3	2	0.17	39949445	22796	162.17	1751	1775	1740	2270	1223	1747	1752.48	0.35	1624	1624	1766	1756	1739	1729	1712	1761	1734	73	523	500	1250	1	1	14577340	255	7.85	0.66	12	0.16	223.00	2664.00	2730	20240111	-35.90	1600	20241209	9.38	2730	-35.90	20240111	1600	9.38	20241209	2730	-35.90	20240111	1600	9.38	20241209	0.25	N	035460	500	72 억	50906	N	N	N	N
6	20241231	120441	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1750	3	2	0.17	39949445	22796	162.17	1751	1775	1740	2270	1223	1747	1752.48	0.35	1624	1624	1766	1756	1739	1729	1712	1761	1734	73	523	500	1250	1	1	14577340	255	7.85	0.66	12	0.16	223.00	2664.00	2730	20240111	-35.90	1600	20241209	9.38	2730	-35.90	20240111	1600	9.38	20241209	2730	-35.90	20240111	1600	9.38	20241209	0.25	N	035460	500	72 억	50906	N	N	N	N
7	20241231	110440	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1750	3	2	0.17	39949445	22796	162.17	1751	1775	1740	2270	1223	1747	1752.48	0.35	1624	1624	1766	1756	1739	1729	1712	1761	1734	73	523	500	1250	1	1	14577340	255	7.85	0.66	12	0.16	223.00	2664.00	2730	20240111	-35.90	1600	20241209	9.38	2730	-35.90	20240111	1600	9.38	20241209	2730	-35.90	20240111	1600	9.38	20241209	0.25	N	035460	500	72 억	50906	N	N	N	N
8	20241231	100434	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1750	3	2	0.17	39949445	22796	162.17	1751	1775	1740	2270	1223	1747	1752.48	0.35	1624	1624	1766	1756	1739	1729	1712	1761	1734	73	523	500	1250	1	1	14577340	255	7.85	0.66	12	0.16	223.00	2664.00	2730	20240111	-35.90	1600	20241209	9.38	2730	-35.90	20240111	1600	9.38	20241209	2730	-35.90	20240111	1600	9.38	20241209	0.25	N	035460	500	72 억	50906	N	N	N	N
9	20241231	090441	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1750	3	2	0.17	39949445	22796	162.17	1751	1775	1740	2270	1223	1747	1752.48	0.35	1624	1624	1766	1756	1739	1729	1712	1761	1734	73	523	500	1250	1	1	14577340	255	7.85	0.66	12	0.16	223.00	2664.00	2730	20240111	-35.90	1600	20241209	9.38	2730	-35.90	20240111	1600	9.38	20241209	2730	-35.90	20240111	1600	9.38	20241209	0.25	N	035460	500	72 억	50906	N	N	N	N
10	20241230	160438	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1750	3	2	0.17	39949445	22796	162.17	1751	1775	1740	2270	1223	1747	1752.48	0.34	0	1624	1766	1756	1739	1729	1712	1761	1734	73	523	500	1250	1	1	14577340	255	7.85	0.66	12	0.16	223.00	2664.00	2730	20240111	-35.90	1600	20241209	9.38	2730	-35.90	20240111	1600	9.38	20241209	2730	-35.90	20240111	1600	9.38	20241209	0.25	N	035460	500	72 억	49282	N	N	N	N
11	20241230	150442	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1742	-5	5	-0.29	28689403	16390	116.60	1751	1757	1740	2270	1223	1747	1750.42	0.34	0	1191	1766	1756	1739	1729	1712	1761	1734	73	523	500	1250	1	1	14577340	254	7.81	0.65	12	0.11	223.00	2664.00	2730	20240111	-36.19	1600	20241209	8.88	2730	-36.19	20240111	1600	8.88	20241209	2730	-36.19	20240111	1600	8.88	20241209	0.25	N	035460	500	72 억	49282	N	N	N	N
12	20241230	140440	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1755	8	2	0.46	21317891	12166	86.55	1751	1757	1741	2270	1223	1747	1752.25	0.34	0	833	1766	1756	1739	1729	1712	1761	1734	73	523	500	1250	1	1	14577340	256	7.87	0.66	12	0.08	223.00	2664.00	2730	20240111	-35.71	1600	20241209	9.69	2730	-35.71	20240111	1600	9.69	20241209	2730	-35.71	20240111	1600	9.69	20241209	0.25	N	035460	500	72 억	49282	N	N	N	N
13	20241230	130441	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1750	3	2	0.17	19585564	11176	79.50	1751	1757	1741	2270	1223	1747	1752.47	0.34	0	398	1766	1756	1739	1729	1712	1761	1734	73	523	500	1250	1	1	14577340	255	7.85	0.66	12	0.08	223.00	2664.00	2730	20240111	-35.90	1600	20241209	9.38	2730	-35.90	20240111	1600	9.38	20241209	2730	-35.90	20240111	1600	9.38	20241209	0.25	N	035460	500	72 억	49282	N	N	N	N
14	20241230	120438	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1749	2	2	0.11	15238916	8695	61.86	1751	1757	1741	2270	1223	1747	1752.61	0.34	0	103	1766	1756	1739	1729	1712	1761	1734	73	523	500	1250	1	1	14577340	255	7.84	0.66	12	0.06	223.00	2664.00	2730	20240111	-35.93	1600	20241209	9.31	2730	-35.93	20240111	1600	9.31	20241209	2730	-35.93	20240111	1600	9.31	20241209	0.25	N	035460	500	72 억	49282	N	N	N	N
15	20241230	110440	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1756	9	2	0.52	13005643	7421	52.79	1751	1757	1741	2270	1223	1747	1752.55	0.34	0	-117	1766	1756	1739	1729	1712	1761	1734	73	523	500	1250	1	1	14577340	256	7.87	0.66	12	0.05	223.00	2664.00	2730	20240111	-35.68	1600	20241209	9.75	2730	-35.68	20240111	1600	9.75	20241209	2730	-35.68	20240111	1600	9.75	20241209	0.25	N	035460	500	72 억	49282	N	N	N	N
16	20241230	100440	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1756	9	2	0.52	9842244	5618	39.97	1751	1757	1741	2270	1223	1747	1751.91	0.34	0	-206	1766	1756	1739	1729	1712	1761	1734	73	523	500	1250	1	1	14577340	256	7.87	0.66	12	0.04	223.00	2664.00	2730	20240111	-35.68	1600	20241209	9.75	2730	-35.68	20240111	1600	9.75	20241209	2730	-35.68	20240111	1600	9.75	20241209	0.25	N	035460	500	72 억	49282	N	N	N	N
17	20241230	090441	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1751	4	2	0.23	790252	452	3.22	1751	1751	1745	2270	1223	1747	1748.35	0.34	0	-256	1766	1756	1739	1729	1712	1761	1734	73	523	500	1250	1	1	14577340	255	7.85	0.66	12	0.00	223.00	2664.00	2730	20240111	-35.86	1600	20241209	9.44	2730	-35.86	20240111	1600	9.44	20241209	2730	-35.86	20240111	1600	9.44	20241209	0.25	N	035460	500	72 억	49282	N	N	N	N
18	20241227	160438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1747	10	2	0.58	24393869	14055	99.03	1737	1749	1722	2255	1216	1737	1735.50	0.33	0	1552	1814	1775	1755	1716	1696	1765	1706	73	518	500	1250	1	1	14577340	255	7.83	0.66	12	0.10	223.00	2664.00	2730	20240111	-36.01	1600	20241209	9.19	2730	-36.01	20240111	1600	9.19	20241209	2730	-36.01	20240111	1600	9.19	20241209	0.26	N	035460	500	72 억	47730	N	N	N	N
19	20241227	150438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1738	1	2	0.06	22815590	13150	92.65	1737	1749	1722	2255	1216	1737	1735.03	0.33	0	1290	1814	1775	1755	1716	1696	1765	1706	73	518	500	1250	1	1	14577340	253	7.79	0.65	12	0.09	223.00	2664.00	2730	20240111	-36.34	1600	20241209	8.62	2730	-36.34	20240111	1600	8.62	20241209	2730	-36.34	20240111	1600	8.62	20241209	0.26	N	035460	500	72 억	47730	N	N	N	N
20	20241227	140441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1749	12	2	0.69	22530042	12986	91.50	1737	1749	1722	2255	1216	1737	1734.95	0.33	0	1149	1814	1775	1755	1716	1696	1765	1706	73	518	500	1250	1	1	14577340	255	7.84	0.66	12	0.09	223.00	2664.00	2730	20240111	-35.93	1600	20241209	9.31	2730	-35.93	20240111	1600	9.31	20241209	2730	-35.93	20240111	1600	9.31	20241209	0.26	N	035460	500	72 억	47730	N	N	N	N
21	20241227	130439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1735	-2	5	-0.12	20861917	12026	84.73	1737	1749	1722	2255	1216	1737	1734.73	0.33	0	1096	1814	1775	1755	1716	1696	1765	1706	73	518	500	1250	1	1	14577340	253	7.78	0.65	12	0.08	223.00	2664.00	2730	20240111	-36.45	1600	20241209	8.44	2730	-36.45	20240111	1600	8.44	20241209	2730	-36.45	20240111	1600	8.44	20241209	0.26	N	035460	500	72 억	47730	N	N	N	N
22	20241227	120439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1739	2	2	0.12	19042305	10979	77.36	1737	1749	1722	2255	1216	1737	1734.43	0.33	0	851	1814	1775	1755	1716	1696	1765	1706	73	518	500	1250	1	1	14577340	253	7.80	0.65	12	0.08	223.00	2664.00	2730	20240111	-36.30	1600	20241209	8.69	2730	-36.30	20240111	1600	8.69	20241209	2730	-36.30	20240111	1600	8.69	20241209	0.26	N	035460	500	72 억	47730	N	N	N	N
23	20241227	110438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1740	3	2	0.17	8075008	4653	32.78	1737	1749	1722	2255	1216	1737	1735.44	0.33	0	1040	1814	1775	1755	1716	1696	1765	1706	73	518	500	1250	1	1	14577340	254	7.80	0.65	12	0.03	223.00	2664.00	2730	20240111	-36.26	1600	20241209	8.75	2730	-36.26	20240111	1600	8.75	20241209	2730	-36.26	20240111	1600	8.75	20241209	0.26	N	035460	500	72 억	47730	N	N	N	N
24	20241227	100438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1735	-2	5	-0.12	5061175	2918	20.56	1737	1749	1722	2255	1216	1737	1734.47	0.33	0	990	1814	1775	1755	1716	1696	1765	1706	73	518	500	1250	1	1	14577340	253	7.78	0.65	12	0.02	223.00	2664.00	2730	20240111	-36.45	1600	20241209	8.44	2730	-36.45	20240111	1600	8.44	20241209	2730	-36.45	20240111	1600	8.44	20241209	0.26	N	035460	500	72 억	47730	N	N	N	N
25	20241227	090440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1737	0	3	0.00	201492	116	0.82	1737	1737	1737	2255	1216	1737	1737.00	0.33	0	59	1814	1775	1755	1716	1696	1765	1706	73	518	500	1250	1	1	14577340	253	7.79	0.65	12	0.00	223.00	2664.00	2730	20240111	-36.37	1600	20241209	8.56	2730	-36.37	20240111	1600	8.56	20241209	2730	-36.37	20240111	1600	8.56	20241209	0.26	N	035460	500	72 억	47730	N	N	N	N
26	20241226	160438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1737	-47	5	-2.63	24962670	14193	75.70	1784	1794	1735	2315	1249	1784	1758.95	0.34	0	-2123	1844	1814	1780	1750	1716	1829	1765	73	531	500	1280	1	1	14577340	253	7.79	0.65	12	0.10	223.00	2664.00	2730	20240111	-36.37	1600	20241209	8.56	2730	-36.37	20240111	1600	8.56	20241209	2730	-36.37	20240111	1600	8.56	20241209	0.26	N	035460	500	72 억	49851	N	N	N	N
27	20241226	150435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1755	-29	5	-1.63	18789440	10662	56.87	1784	1794	1750	2315	1249	1784	1762.28	0.34	0	-1431	1844	1814	1780	1750	1716	1829	1765	73	531	500	1280	1	1	14577340	256	7.87	0.66	12	0.07	223.00	2664.00	2730	20240111	-35.71	1600	20241209	9.69	2730	-35.71	20240111	1600	9.69	20241209	2730	-35.71	20240111	1600	9.69	20241209	0.26	N	035460	500	72 억	49851	N	N	N	N
28	20241226	140435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1757	-27	5	-1.51	13397242	7594	40.50	1784	1794	1750	2315	1249	1784	1764.19	0.34	0	-822	1844	1814	1780	1750	1716	1829	1765	73	531	500	1280	1	1	14577340	256	7.88	0.66	12	0.05	223.00	2664.00	2730	20240111	-35.64	1600	20241209	9.81	2730	-35.64	20240111	1600	9.81	20241209	2730	-35.64	20240111	1600	9.81	20241209	0.26	N	035460	500	72 억	49851	N	N	N	N
29	20241226	130436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1768	-16	5	-0.90	11902855	6745	35.98	1784	1794	1750	2315	1249	1784	1764.69	0.34	0	-807	1844	1814	1780	1750	1716	1829	1765	73	531	500	1280	1	1	14577340	258	7.93	0.66	12	0.05	223.00	2664.00	2730	20240111	-35.24	1600	20241209	10.50	2730	-35.24	20240111	1600	10.50	20241209	2730	-35.24	20240111	1600	10.50	20241209	0.26	N	035460	500	72 억	49851	N	N	N	N
30	20241226	120434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1768	-16	5	-0.90	11471999	6500	34.67	1784	1794	1750	2315	1249	1784	1764.92	0.34	0	-807	1844	1814	1780	1750	1716	1829	1765	73	531	500	1280	1	1	14577340	258	7.93	0.66	12	0.04	223.00	2664.00	2730	20240111	-35.24	1600	20241209	10.50	2730	-35.24	20240111	1600	10.50	20241209	2730	-35.24	20240111	1600	10.50	20241209	0.26	N	035460	500	72 억	49851	N	N	N	N
31	20241226	110436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1761	-23	5	-1.29	9127297	5168	27.56	1784	1794	1750	2315	1249	1784	1766.12	0.34	0	-807	1844	1814	1780	1750	1716	1829	1765	73	531	500	1280	1	1	14577340	257	7.90	0.66	12	0.04	223.00	2664.00	2730	20240111	-35.49	1600	20241209	10.06	2730	-35.49	20240111	1600	10.06	20241209	2730	-35.49	20240111	1600	10.06	20241209	0.26	N	035460	500	72 억	49851	N	N	N	N
32	20241226	100436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1769	-15	5	-0.84	8523902	4825	25.73	1784	1794	1750	2315	1249	1784	1766.61	0.34	0	-806	1844	1814	1780	1750	1716	1829	1765	73	531	500	1280	1	1	14577340	258	7.93	0.66	12	0.03	223.00	2664.00	2730	20240111	-35.20	1600	20241209	10.56	2730	-35.20	20240111	1600	10.56	20241209	2730	-35.20	20240111	1600	10.56	20241209	0.26	N	035460	500	72 억	49851	N	N	N	N
33	20241226	090435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1764	-20	5	-1.12	3439823	1927	10.28	1784	1794	1764	2315	1249	1784	1785.07	0.34	0	-1458	1844	1814	1780	1750	1716	1829	1765	73	531	500	1280	1	1	14577340	257	7.91	0.66	12	0.01	223.00	2664.00	2730	20240111	-35.38	1600	20241209	10.25	2730	-35.38	20240111	1600	10.25	20241209	2730	-35.38	20240111	1600	10.25	20241209	0.26	N	035460	500	72 억	49851	N	N	N	N
34	20241224	160435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1784	31	2	1.77	33098381	18747	124.86	1746	1810	1746	2275	1228	1753	1765.53	0.34	0	-106	1775	1763	1745	1733	1715	1755	1725	73	522	500	1260	1	1	14577340	260	8.00	0.67	12	0.13	223.00	2664.00	2730	20240111	-34.65	1600	20241209	11.50	2730	-34.65	20240111	1600	11.50	20241209	2730	-34.65	20240111	1600	11.50	20241209	0.29	N	035460	500	72 억	49957	N	N	N	N
35	20241224	150435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1770	17	2	0.97	31692239	17954	119.57	1746	1810	1746	2275	1228	1753	1765.19	0.34	0	367	1775	1763	1745	1733	1715	1755	1725	73	522	500	1260	1	1	14577340	258	7.94	0.66	12	0.12	223.00	2664.00	2730	20240111	-35.16	1600	20241209	10.62	2730	-35.16	20240111	1600	10.62	20241209	2730	-35.16	20240111	1600	10.62	20241209	0.29	N	035460	500	72 억	49957	N	N	N	N
36	20241224	140433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1762	9	2	0.51	30343599	17188	114.47	1746	1810	1746	2275	1228	1753	1765.39	0.34	0	369	1775	1763	1745	1733	1715	1755	1725	73	522	500	1260	1	1	14577340	257	7.90	0.66	12	0.12	223.00	2664.00	2730	20240111	-35.46	1600	20241209	10.12	2730	-35.46	20240111	1600	10.12	20241209	2730	-35.46	20240111	1600	10.12	20241209	0.29	N	035460	500	72 억	49957	N	N	N	N
37	20241224	130434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1780	27	2	1.54	29405699	16656	110.93	1746	1810	1746	2275	1228	1753	1765.47	0.34	0	-87	1775	1763	1745	1733	1715	1755	1725	73	522	500	1260	1	1	14577340	259	7.98	0.67	12	0.11	223.00	2664.00	2730	20240111	-34.80	1600	20241209	11.25	2730	-34.80	20240111	1600	11.25	20241209	2730	-34.80	20240111	1600	11.25	20241209	0.29	N	035460	500	72 억	49957	N	N	N	N
38	20241224	120434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1763	10	2	0.57	23927152	13567	90.36	1746	1780	1746	2275	1228	1753	1763.63	0.34	0	19	1775	1763	1745	1733	1715	1755	1725	73	522	500	1260	1	1	14577340	257	7.91	0.66	12	0.09	223.00	2664.00	2730	20240111	-35.42	1600	20241209	10.19	2730	-35.42	20240111	1600	10.19	20241209	2730	-35.42	20240111	1600	10.19	20241209	0.29	N	035460	500	72 억	49957	N	N	N	N
39	20241224	110435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1774	21	2	1.20	10574668	5993	39.91	1746	1780	1746	2275	1228	1753	1764.50	0.34	0	-492	1775	1763	1745	1733	1715	1755	1725	73	522	500	1260	1	1	14577340	259	7.96	0.67	12	0.04	223.00	2664.00	2730	20240111	-35.02	1600	20241209	10.88	2730	-35.02	20240111	1600	10.88	20241209	2730	-35.02	20240111	1600	10.88	20241209	0.29	N	035460	500	72 억	49957	N	N	N	N
40	20241224	100435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1767	14	2	0.80	8554872	4850	32.30	1746	1780	1746	2275	1228	1753	1763.89	0.34	0	-258	1775	1763	1745	1733	1715	1755	1725	73	522	500	1260	1	1	14577340	258	7.92	0.66	12	0.03	223.00	2664.00	2730	20240111	-35.27	1600	20241209	10.44	2730	-35.27	20240111	1600	10.44	20241209	2730	-35.27	20240111	1600	10.44	20241209	0.29	N	035460	500	72 억	49957	N	N	N	N
41	20241224	090436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1753	0	3	0.00	41911	24	0.16	1746	1753	1746	2275	1228	1753	1746.29	0.34	0	-3	1775	1763	1745	1733	1715	1755	1725	73	522	500	1260	1	1	14577340	256	7.86	0.66	12	0.00	223.00	2664.00	2730	20240111	-35.79	1600	20241209	9.56	2730	-35.79	20240111	1600	9.56	20241209	2730	-35.79	20240111	1600	9.56	20241209	0.29	N	035460	500	72 억	49957	N	N	N	N
42	20241223	160431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1753	-4	5	-0.23	26253680	15015	58.94	1756	1757	1727	2280	1230	1757	1748.50	0.34	0	1375	1805	1780	1755	1730	1705	1768	1718	73	523	500	1260	1	1	14577340	256	7.86	0.66	12	0.10	223.00	2664.00	2730	20240111	-35.79	1600	20241209	9.56	2730	-35.79	20240111	1600	9.56	20241209	2730	-35.79	20240111	1600	9.56	20241209	0.31	N	035460	500	72 억	49038	N	N	N	N
43	20241223	150434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1751	-6	5	-0.34	15783612	9045	35.51	1756	1756	1727	2280	1230	1757	1745.01	0.34	0	1269	1805	1780	1755	1730	1705	1768	1718	73	523	500	1260	1	1	14577340	255	7.85	0.66	12	0.06	223.00	2664.00	2730	20240111	-35.86	1600	20241209	9.44	2730	-35.86	20240111	1600	9.44	20241209	2730	-35.86	20240111	1600	9.44	20241209	0.31	N	035460	500	72 억	49038	N	N	N	N
44	20241223	140430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1753	-4	5	-0.23	14288982	8191	32.15	1756	1756	1727	2280	1230	1757	1744.47	0.34	0	1063	1805	1780	1755	1730	1705	1768	1718	73	523	500	1260	1	1	14577340	256	7.86	0.66	12	0.06	223.00	2664.00	2730	20240111	-35.79	1600	20241209	9.56	2730	-35.79	20240111	1600	9.56	20241209	2730	-35.79	20240111	1600	9.56	20241209	0.31	N	035460	500	72 억	49038	N	N	N	N
45	20241223	130431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1741	-16	5	-0.91	13285855	7619	29.91	1756	1756	1727	2280	1230	1757	1743.78	0.34	0	597	1805	1780	1755	1730	1705	1768	1718	73	523	500	1260	1	1	14577340	254	7.81	0.65	12	0.05	223.00	2664.00	2730	20240111	-36.23	1600	20241209	8.81	2730	-36.23	20240111	1600	8.81	20241209	2730	-36.23	20240111	1600	8.81	20241209	0.31	N	035460	500	72 억	49038	N	N	N	N
46	20241223	120432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1755	-2	5	-0.11	13208926	7575	29.74	1756	1756	1727	2280	1230	1757	1743.75	0.34	0	597	1805	1780	1755	1730	1705	1768	1718	73	523	500	1260	1	1	14577340	256	7.87	0.66	12	0.05	223.00	2664.00	2730	20240111	-35.71	1600	20241209	9.69	2730	-35.71	20240111	1600	9.69	20241209	2730	-35.71	20240111	1600	9.69	20241209	0.31	N	035460	500	72 억	49038	N	N	N	N
47	20241223	110431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1747	-10	5	-0.57	12625514	7241	28.43	1756	1756	1727	2280	1230	1757	1743.61	0.34	0	717	1805	1780	1755	1730	1705	1768	1718	73	523	500	1260	1	1	14577340	255	7.83	0.66	12	0.05	223.00	2664.00	2730	20240111	-36.01	1600	20241209	9.19	2730	-36.01	20240111	1600	9.19	20241209	2730	-36.01	20240111	1600	9.19	20241209	0.31	N	035460	500	72 억	49038	N	N	N	N
48	20241223	100429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1747	-10	5	-0.57	9659253	5536	21.73	1756	1756	1727	2280	1230	1757	1744.81	0.34	0	-84	1805	1780	1755	1730	1705	1768	1718	73	523	500	1260	1	1	14577340	255	7.83	0.66	12	0.04	223.00	2664.00	2730	20240111	-36.01	1600	20241209	9.19	2730	-36.01	20240111	1600	9.19	20241209	2730	-36.01	20240111	1600	9.19	20241209	0.31	N	035460	500	72 억	49038	N	N	N	N
49	20241223	090431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1727	-30	5	-1.71	2224942	1269	4.98	1756	1756	1727	2280	1230	1757	1753.30	0.34	0	-172	1805	1780	1755	1730	1705	1768	1718	73	523	500	1260	1	1	14577340	252	7.74	0.65	12	0.01	223.00	2664.00	2730	20240111	-36.74	1600	20241209	7.94	2730	-36.74	20240111	1600	7.94	20241209	2730	-36.74	20240111	1600	7.94	20241209	0.31	N	035460	500	72 억	49038	N	N	N	N
50	20241220	160429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1757	-23	5	-1.29	44540595	25472	89.87	1772	1780	1730	2310	1246	1780	1748.61	0.31	0	3831	1848	1813	1765	1730	1682	1790	1707	73	530	500	1280	1	1	14577340	256	7.88	0.66	12	0.17	223.00	2664.00	2730	20240111	-35.64	1600	20241209	9.81	2730	-35.64	20240111	1600	9.81	20241209	2730	-35.64	20240111	1600	9.81	20241209	0.33	N	035460	500	72 억	45207	N	N	N	N
51	20241220	150430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1759	-21	5	-1.18	39142859	22400	79.03	1772	1780	1730	2310	1246	1780	1747.45	0.31	0	4082	1848	1813	1765	1730	1682	1790	1707	73	530	500	1280	1	1	14577340	256	7.89	0.66	12	0.15	223.00	2664.00	2730	20240111	-35.57	1600	20241209	9.94	2730	-35.57	20240111	1600	9.94	20241209	2730	-35.57	20240111	1600	9.94	20241209	0.33	N	035460	500	72 억	45207	N	N	N	N
52	20241220	140430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1747	-33	5	-1.85	27956177	16005	56.47	1772	1780	1730	2310	1246	1780	1746.72	0.31	0	5174	1848	1813	1765	1730	1682	1790	1707	73	530	500	1280	1	1	14577340	255	7.83	0.66	12	0.11	223.00	2664.00	2730	20240111	-36.01	1600	20241209	9.19	2730	-36.01	20240111	1600	9.19	20241209	2730	-36.01	20240111	1600	9.19	20241209	0.33	N	035460	500	72 억	45207	N	N	N	N
53	20241220	130429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1756	-24	5	-1.35	27216519	15582	54.97	1772	1780	1730	2310	1246	1780	1746.66	0.31	0	5391	1848	1813	1765	1730	1682	1790	1707	73	530	500	1280	1	1	14577340	256	7.87	0.66	12	0.11	223.00	2664.00	2730	20240111	-35.68	1600	20241209	9.75	2730	-35.68	20240111	1600	9.75	20241209	2730	-35.68	20240111	1600	9.75	20241209	0.33	N	035460	500	72 억	45207	N	N	N	N
54	20241220	120428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1755	-25	5	-1.40	26268443	15041	53.07	1772	1780	1730	2310	1246	1780	1746.46	0.31	0	5470	1848	1813	1765	1730	1682	1790	1707	73	530	500	1280	1	1	14577340	256	7.87	0.66	12	0.10	223.00	2664.00	2730	20240111	-35.71	1600	20241209	9.69	2730	-35.71	20240111	1600	9.69	20241209	2730	-35.71	20240111	1600	9.69	20241209	0.33	N	035460	500	72 억	45207	N	N	N	N
55	20241220	110428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1745	-35	5	-1.97	25972798	14872	52.47	1772	1780	1730	2310	1246	1780	1746.42	0.31	0	5470	1848	1813	1765	1730	1682	1790	1707	73	530	500	1280	1	1	14577340	254	7.83	0.66	12	0.10	223.00	2664.00	2730	20240111	-36.08	1600	20241209	9.06	2730	-36.08	20240111	1600	9.06	20241209	2730	-36.08	20240111	1600	9.06	20241209	0.33	N	035460	500	72 억	45207	N	N	N	N
56	20241220	100429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1755	-25	5	-1.40	22897227	13114	46.27	1772	1780	1730	2310	1246	1780	1746.01	0.31	0	4676	1848	1813	1765	1730	1682	1790	1707	73	530	500	1280	1	1	14577340	256	7.87	0.66	12	0.09	223.00	2664.00	2730	20240111	-35.71	1600	20241209	9.69	2730	-35.71	20240111	1600	9.69	20241209	2730	-35.71	20240111	1600	9.69	20241209	0.33	N	035460	500	72 억	45207	N	N	N	N
57	20241220	090430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1778	-2	5	-0.11	629066	355	1.25	1772	1778	1772	2310	1246	1780	1772.02	0.31	0	-52	1848	1813	1765	1730	1682	1790	1707	73	530	500	1280	1	1	14577340	259	7.97	0.67	12	0.00	223.00	2664.00	2730	20240111	-34.87	1600	20241209	11.12	2730	-34.87	20240111	1600	11.12	20241209	2730	-34.87	20240111	1600	11.12	20241209	0.33	N	035460	500	72 억	45207	N	N	N	N
58	20241219	160429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1780	-34	5	-1.87	49741051	28328	135.40	1800	1800	1717	2355	1270	1814	1755.90	0.31	0	736	1885	1849	1813	1777	1741	1867	1795	73	541	500	1300	1	1	14577340	259	7.98	0.67	12	0.19	223.00	2664.00	2730	20240111	-34.80	1600	20241209	11.25	2730	-34.80	20240111	1600	11.25	20241209	2730	-34.80	20240111	1600	11.25	20241209	0.37	N	035460	500	72 억	44471	N	N	N	N
59	20241219	150427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1775	-39	5	-2.15	49060557	27945	133.57	1800	1800	1717	2355	1270	1814	1755.61	0.31	0	877	1885	1849	1813	1777	1741	1867	1795	73	541	500	1300	1	1	14577340	259	7.96	0.67	12	0.19	223.00	2664.00	2730	20240111	-34.98	1600	20241209	10.94	2730	-34.98	20240111	1600	10.94	20241209	2730	-34.98	20240111	1600	10.94	20241209	0.37	N	035460	500	72 억	44471	N	N	N	N
60	20241219	140428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1774	-40	5	-2.21	46300272	26387	126.13	1800	1800	1717	2355	1270	1814	1754.66	0.31	0	750	1885	1849	1813	1777	1741	1867	1795	73	541	500	1300	1	1	14577340	259	7.96	0.67	12	0.18	223.00	2664.00	2730	20240111	-35.02	1600	20241209	10.88	2730	-35.02	20240111	1600	10.88	20241209	2730	-35.02	20240111	1600	10.88	20241209	0.37	N	035460	500	72 억	44471	N	N	N	N
61	20241219	130427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1770	-44	5	-2.43	46050214	26246	125.45	1800	1800	1717	2355	1270	1814	1754.56	0.31	0	750	1885	1849	1813	1777	1741	1867	1795	73	541	500	1300	1	1	14577340	258	7.94	0.66	12	0.18	223.00	2664.00	2730	20240111	-35.16	1600	20241209	10.62	2730	-35.16	20240111	1600	10.62	20241209	2730	-35.16	20240111	1600	10.62	20241209	0.37	N	035460	500	72 억	44471	N	N	N	N
62	20241219	120429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1770	-44	5	-2.43	44171077	25184	120.38	1800	1800	1717	2355	1270	1814	1753.93	0.31	0	1312	1885	1849	1813	1777	1741	1867	1795	73	541	500	1300	1	1	14577340	258	7.94	0.66	12	0.17	223.00	2664.00	2730	20240111	-35.16	1600	20241209	10.62	2730	-35.16	20240111	1600	10.62	20241209	2730	-35.16	20240111	1600	10.62	20241209	0.37	N	035460	500	72 억	44471	N	N	N	N
63	20241219	110428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1761	-53	5	-2.92	36231539	20670	98.80	1800	1800	1717	2355	1270	1814	1752.86	0.31	0	345	1885	1849	1813	1777	1741	1867	1795	73	541	500	1300	1	1	14577340	257	7.90	0.66	12	0.14	223.00	2664.00	2730	20240111	-35.49	1600	20241209	10.06	2730	-35.49	20240111	1600	10.06	20241209	2730	-35.49	20240111	1600	10.06	20241209	0.37	N	035460	500	72 억	44471	N	N	N	N
64	20241219	100422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1759	-55	5	-3.03	27237275	15562	74.38	1800	1800	1717	2355	1270	1814	1750.24	0.31	0	-448	1885	1849	1813	1777	1741	1867	1795	73	541	500	1300	1	1	14577340	256	7.89	0.66	12	0.11	223.00	2664.00	2730	20240111	-35.57	1600	20241209	9.94	2730	-35.57	20240111	1600	9.94	20241209	2730	-35.57	20240111	1600	9.94	20241209	0.37	N	035460	500	72 억	44471	N	N	N	N
65	20241219	090428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1768	-46	5	-2.54	14098068	8062	38.54	1800	1800	1717	2355	1270	1814	1748.71	0.31	0	-116	1885	1849	1813	1777	1741	1867	1795	73	541	500	1300	1	1	14577340	258	7.93	0.66	12	0.06	223.00	2664.00	2730	20240111	-35.24	1600	20241209	10.50	2730	-35.24	20240111	1600	10.50	20241209	2730	-35.24	20240111	1600	10.50	20241209	0.37	N	035460	500	72 억	44471	N	N	N	N
66	20241218	160426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1814	3	2	0.17	37655129	20920	76.34	1811	1849	1777	2350	1268	1811	1799.95	0.28	0	4056	1841	1825	1795	1779	1749	1834	1788	73	539	500	1300	1	1	14577340	264	8.13	0.68	12	0.14	223.00	2664.00	2730	20240111	-33.55	1600	20241209	13.38	2730	-33.55	20240111	1600	13.38	20241209	2730	-33.55	20240111	1600	13.38	20241209	0.37	N	035460	500	72 억	40415	N	N	N	N
67	20241218	150427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1809	-2	5	-0.11	31720650	17621	64.30	1811	1849	1777	2350	1268	1811	1800.16	0.28	0	2028	1841	1825	1795	1779	1749	1834	1788	73	539	500	1300	1	1	14577340	264	8.11	0.68	12	0.12	223.00	2664.00	2730	20240111	-33.74	1600	20241209	13.06	2730	-33.74	20240111	1600	13.06	20241209	2730	-33.74	20240111	1600	13.06	20241209	0.37	N	035460	500	72 억	40415	N	N	N	N
68	20241218	140426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1812	1	2	0.06	26545006	14725	53.73	1811	1849	1777	2350	1268	1811	1802.72	0.28	0	300	1841	1825	1795	1779	1749	1834	1788	73	539	500	1300	1	1	14577340	264	8.13	0.68	12	0.10	223.00	2664.00	2730	20240111	-33.63	1600	20241209	13.25	2730	-33.63	20240111	1600	13.25	20241209	2730	-33.63	20240111	1600	13.25	20241209	0.37	N	035460	500	72 억	40415	N	N	N	N
69	20241218	130427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1794	-17	5	-0.94	20402635	11315	41.29	1811	1849	1777	2350	1268	1811	1803.15	0.28	0	523	1841	1825	1795	1779	1749	1834	1788	73	539	500	1300	1	1	14577340	262	8.04	0.67	12	0.08	223.00	2664.00	2730	20240111	-34.29	1600	20241209	12.12	2730	-34.29	20240111	1600	12.12	20241209	2730	-34.29	20240111	1600	12.12	20241209	0.37	N	035460	500	72 억	40415	N	N	N	N
70	20241218	120428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1785	-26	5	-1.44	18225442	10098	36.85	1811	1849	1777	2350	1268	1811	1804.86	0.28	0	505	1841	1825	1795	1779	1749	1834	1788	73	539	500	1300	1	1	14577340	260	8.00	0.67	12	0.07	223.00	2664.00	2730	20240111	-34.62	1600	20241209	11.56	2730	-34.62	20240111	1600	11.56	20241209	2730	-34.62	20240111	1600	11.56	20241209	0.37	N	035460	500	72 억	40415	N	N	N	N
71	20241218	110427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1784	-27	5	-1.49	16966328	9395	34.28	1811	1849	1777	2350	1268	1811	1805.89	0.28	0	289	1841	1825	1795	1779	1749	1834	1788	73	539	500	1300	1	1	14577340	260	8.00	0.67	12	0.06	223.00	2664.00	2730	20240111	-34.65	1600	20241209	11.50	2730	-34.65	20240111	1600	11.50	20241209	2730	-34.65	20240111	1600	11.50	20241209	0.37	N	035460	500	72 억	40415	N	N	N	N
72	20241218	100427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1800	-11	5	-0.61	12847546	7091	25.87	1811	1849	1777	2350	1268	1811	1811.81	0.28	0	-398	1841	1825	1795	1779	1749	1834	1788	73	539	500	1300	1	1	14577340	262	8.07	0.68	12	0.05	223.00	2664.00	2730	20240111	-34.07	1600	20241209	12.50	2730	-34.07	20240111	1600	12.50	20241209	2730	-34.07	20240111	1600	12.50	20241209	0.37	N	035460	500	72 억	40415	N	N	N	N
73	20241218	090428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1797	-14	5	-0.77	9027	5	0.02	1811	1811	1797	2350	1268	1811	1805.40	0.28	0	2	1841	1825	1795	1779	1749	1834	1788	73	539	500	1300	1	1	14577340	262	8.06	0.67	12	0.00	223.00	2664.00	2730	20240111	-34.18	1600	20241209	12.31	2730	-34.18	20240111	1600	12.31	20241209	2730	-34.18	20240111	1600	12.31	20241209	0.37	N	035460	500	72 억	40415	N	N	N	N
74	20241217	160425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1811	7	2	0.39	48947915	27379	42.88	1787	1811	1765	2345	1263	1804	1787.79	0.30	0	-3181	1875	1839	1799	1763	1723	1857	1781	73	541	500	1290	1	1	14577340	264	8.12	0.68	12	0.19	223.00	2664.00	2730	20240111	-33.66	1600	20241209	13.19	2730	-33.66	20240111	1600	13.19	20241209	2730	-33.66	20240111	1600	13.19	20241209	0.37	N	035460	500	72 억	43659	N	N	N	N
75	20241217	150426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1780	-24	5	-1.33	36554330	20504	32.11	1787	1803	1765	2345	1263	1804	1782.79	0.30	0	-1017	1875	1839	1799	1763	1723	1857	1781	73	541	500	1290	1	1	14577340	259	7.98	0.67	12	0.14	223.00	2664.00	2730	20240111	-34.80	1600	20241209	11.25	2730	-34.80	20240111	1600	11.25	20241209	2730	-34.80	20240111	1600	11.25	20241209	0.37	N	035460	500	72 억	43659	N	N	N	N
76	20241217	140428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1787	-17	5	-0.94	33688941	18890	29.58	1787	1803	1765	2345	1263	1804	1783.43	0.30	0	-1522	1875	1839	1799	1763	1723	1857	1781	73	541	500	1290	1	1	14577340	260	8.01	0.67	12	0.13	223.00	2664.00	2730	20240111	-34.54	1600	20241209	11.69	2730	-34.54	20240111	1600	11.69	20241209	2730	-34.54	20240111	1600	11.69	20241209	0.37	N	035460	500	72 억	43659	N	N	N	N
77	20241217	130417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1796	-8	5	-0.44	32592382	18278	28.62	1787	1803	1765	2345	1263	1804	1783.15	0.30	0	-1280	1875	1839	1799	1763	1723	1857	1781	73	541	500	1290	1	1	14577340	262	8.05	0.67	12	0.13	223.00	2664.00	2730	20240111	-34.21	1600	20241209	12.25	2730	-34.21	20240111	1600	12.25	20241209	2730	-34.21	20240111	1600	12.25	20241209	0.37	N	035460	500	72 억	43659	N	N	N	N
78	20241217	120425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1772	-32	5	-1.77	24031297	13474	21.10	1787	1803	1767	2345	1263	1804	1783.53	0.30	0	-1129	1875	1839	1799	1763	1723	1857	1781	73	541	500	1290	1	1	14577340	258	7.95	0.67	12	0.09	223.00	2664.00	2730	20240111	-35.09	1600	20241209	10.75	2730	-35.09	20240111	1600	10.75	20241209	2730	-35.09	20240111	1600	10.75	20241209	0.37	N	035460	500	72 억	43659	N	N	N	N
79	20241217	110426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1782	-22	5	-1.22	17061407	9548	14.95	1787	1803	1774	2345	1263	1804	1786.91	0.30	0	-1096	1875	1839	1799	1763	1723	1857	1781	73	541	500	1290	1	1	14577340	260	7.99	0.67	12	0.07	223.00	2664.00	2730	20240111	-34.73	1600	20241209	11.38	2730	-34.73	20240111	1600	11.38	20241209	2730	-34.73	20240111	1600	11.38	20241209	0.37	N	035460	500	72 억	43659	N	N	N	N
80	20241217	100418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1788	-16	5	-0.89	11416248	6393	10.01	1787	1803	1774	2345	1263	1804	1785.74	0.30	0	-425	1875	1839	1799	1763	1723	1857	1781	73	541	500	1290	1	1	14577340	261	8.02	0.67	12	0.04	223.00	2664.00	2730	20240111	-34.51	1600	20241209	11.75	2730	-34.51	20240111	1600	11.75	20241209	2730	-34.51	20240111	1600	11.75	20241209	0.37	N	035460	500	72 억	43659	N	N	N	N
81	20241217	090425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1803	-1	5	-0.06	1367087	765	1.20	1787	1803	1787	2345	1263	1804	1787.04	0.30	0	0	1875	1839	1799	1763	1723	1857	1781	73	541	500	1290	1	1	14577340	263	8.09	0.68	12	0.01	223.00	2664.00	2730	20240111	-33.96	1600	20241209	12.69	2730	-33.96	20240111	1600	12.69	20241209	2730	-33.96	20240111	1600	12.69	20241209	0.37	N	035460	500	72 억	43659	N	N	N	N
82	20241216	160422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1804	47	2	2.68	114952163	63854	896.20	1796	1835	1759	2280	1230	1757	1800.23	0.30	0	-659	1775	1765	1747	1737	1719	1771	1743	73	523	500	1260	1	1	14577340	263	8.09	0.68	12	0.44	223.00	2664.00	2730	20240111	-33.92	1600	20241209	12.75	2730	-33.92	20240111	1600	12.75	20241209	2730	-33.92	20240111	1600	12.75	20241209	0.37	N	035460	500	72 억	44290	N	N	N	N
83	20241216	150426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1776	19	2	1.08	97972315	54429	763.92	1796	1835	1759	2280	1230	1757	1800.00	0.30	0	1343	1775	1765	1747	1737	1719	1771	1743	73	523	500	1260	1	1	14577340	259	7.96	0.67	12	0.37	223.00	2664.00	2730	20240111	-34.95	1600	20241209	11.00	2730	-34.95	20240111	1600	11.00	20241209	2730	-34.95	20240111	1600	11.00	20241209	0.37	N	035460	500	72 억	44290	N	N	N	N
84	20241216	140425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1779	22	2	1.25	92216062	51184	718.37	1796	1835	1759	2280	1230	1757	1801.66	0.30	0	2491	1775	1765	1747	1737	1719	1771	1743	73	523	500	1260	1	1	14577340	259	7.98	0.67	12	0.35	223.00	2664.00	2730	20240111	-34.84	1600	20241209	11.19	2730	-34.84	20240111	1600	11.19	20241209	2730	-34.84	20240111	1600	11.19	20241209	0.37	N	035460	500	72 억	44290	N	N	N	N
85	20241216	130426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1778	21	2	1.20	91683046	50882	714.13	1796	1835	1759	2280	1230	1757	1801.88	0.30	0	2423	1775	1765	1747	1737	1719	1771	1743	73	523	500	1260	1	1	14577340	259	7.97	0.67	12	0.35	223.00	2664.00	2730	20240111	-34.87	1600	20241209	11.12	2730	-34.87	20240111	1600	11.12	20241209	2730	-34.87	20240111	1600	11.12	20241209	0.37	N	035460	500	72 억	44290	N	N	N	N
86	20241216	120426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1776	19	2	1.08	88391581	49023	688.04	1796	1835	1759	2280	1230	1757	1803.06	0.30	0	2417	1775	1765	1747	1737	1719	1771	1743	73	523	500	1260	1	1	14577340	259	7.96	0.67	12	0.34	223.00	2664.00	2730	20240111	-34.95	1600	20241209	11.00	2730	-34.95	20240111	1600	11.00	20241209	2730	-34.95	20240111	1600	11.00	20241209	0.37	N	035460	500	72 억	44290	N	N	N	N
87	20241216	110425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1775	18	2	1.02	80491485	44536	625.07	1796	1835	1759	2280	1230	1757	1807.34	0.30	0	-55	1775	1765	1747	1737	1719	1771	1743	73	523	500	1260	1	1	14577340	259	7.96	0.67	12	0.31	223.00	2664.00	2730	20240111	-34.98	1600	20241209	10.94	2730	-34.98	20240111	1600	10.94	20241209	2730	-34.98	20240111	1600	10.94	20241209	0.37	N	035460	500	72 억	44290	N	N	N	N
88	20241216	100426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1802	45	2	2.56	67316484	37144	521.32	1796	1835	1759	2280	1230	1757	1812.31	0.30	0	-97	1775	1765	1747	1737	1719	1771	1743	73	523	500	1260	1	1	14577340	263	8.08	0.68	12	0.25	223.00	2664.00	2730	20240111	-33.99	1600	20241209	12.62	2730	-33.99	20240111	1600	12.62	20241209	2730	-33.99	20240111	1600	12.62	20241209	0.37	N	035460	500	72 억	44290	N	N	N	N
89	20241216	090426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1830	73	2	4.15	22867398	12661	177.70	1796	1835	1759	2280	1230	1757	1806.13	0.30	0	-908	1775	1765	1747	1737	1719	1771	1743	73	523	500	1260	1	1	14577340	267	8.21	0.69	12	0.09	223.00	2664.00	2730	20240111	-32.97	1600	20241209	14.38	2730	-32.97	20240111	1600	14.38	20241209	2730	-32.97	20240111	1600	14.38	20241209	0.37	N	035460	500	72 억	44290	N	N	N	N
90	20241213	160419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1757	27	2	1.56	12459861	7125	30.58	1730	1757	1729	2245	1211	1730	1748.75	0.29	0	1612	1762	1746	1733	1717	1704	1739	1710	73	515	500	1240	1	1	14577340	256	7.88	0.66	12	0.05	223.00	2664.00	2730	20240111	-35.64	1600	20241209	9.81	2730	-35.64	20240111	1600	9.81	20241209	2730	-35.64	20240111	1600	9.81	20241209	0.39	N	035460	500	72 억	42678	N	N	N	N
91	20241213	150424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1754	24	2	1.39	11375198	6507	27.93	1730	1756	1729	2245	1211	1730	1748.15	0.29	0	1268	1762	1746	1733	1717	1704	1739	1710	73	515	500	1240	1	1	14577340	256	7.87	0.66	12	0.04	223.00	2664.00	2730	20240111	-35.75	1600	20241209	9.62	2730	-35.75	20240111	1600	9.62	20241209	2730	-35.75	20240111	1600	9.62	20241209	0.39	N	035460	500	72 억	42678	N	N	N	N
92	20241213	140425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1753	23	2	1.33	10861385	6214	26.67	1730	1756	1729	2245	1211	1730	1747.89	0.29	0	1103	1762	1746	1733	1717	1704	1739	1710	73	515	500	1240	1	1	14577340	256	7.86	0.66	12	0.04	223.00	2664.00	2730	20240111	-35.79	1600	20241209	9.56	2730	-35.79	20240111	1600	9.56	20241209	2730	-35.79	20240111	1600	9.56	20241209	0.39	N	035460	500	72 억	42678	N	N	N	N
93	20241213	130426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1752	22	2	1.27	6081911	3489	14.97	1730	1756	1729	2245	1211	1730	1743.17	0.29	0	-664	1762	1746	1733	1717	1704	1739	1710	73	515	500	1240	1	1	14577340	255	7.86	0.66	12	0.02	223.00	2664.00	2730	20240111	-35.82	1600	20241209	9.50	2730	-35.82	20240111	1600	9.50	20241209	2730	-35.82	20240111	1600	9.50	20241209	0.39	N	035460	500	72 억	42678	N	N	N	N
94	20241213	120425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1754	24	2	1.39	5337855	3063	13.15	1730	1756	1729	2245	1211	1730	1742.69	0.29	0	-937	1762	1746	1733	1717	1704	1739	1710	73	515	500	1240	1	1	14577340	256	7.87	0.66	12	0.02	223.00	2664.00	2730	20240111	-35.75	1600	20241209	9.62	2730	-35.75	20240111	1600	9.62	20241209	2730	-35.75	20240111	1600	9.62	20241209	0.39	N	035460	500	72 억	42678	N	N	N	N
95	20241213	110424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1745	15	2	0.87	2941037	1691	7.26	1730	1746	1729	2245	1211	1730	1739.23	0.29	0	-879	1762	1746	1733	1717	1704	1739	1710	73	515	500	1240	1	1	14577340	254	7.83	0.66	12	0.01	223.00	2664.00	2730	20240111	-36.08	1600	20241209	9.06	2730	-36.08	20240111	1600	9.06	20241209	2730	-36.08	20240111	1600	9.06	20241209	0.39	N	035460	500	72 억	42678	N	N	N	N
96	20241213	100424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1746	16	2	0.92	996871	575	2.47	1730	1746	1729	2245	1211	1730	1733.69	0.29	0	-112	1762	1746	1733	1717	1704	1739	1710	73	515	500	1240	1	1	14577340	255	7.83	0.66	12	0.00	223.00	2664.00	2730	20240111	-36.04	1600	20241209	9.12	2730	-36.04	20240111	1600	9.12	20241209	2730	-36.04	20240111	1600	9.12	20241209	0.39	N	035460	500	72 억	42678	N	N	N	N
97	20241213	090424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1740	10	2	0.58	211090	122	0.52	1730	1740	1730	2245	1211	1730	1730.25	0.29	0	-17	1762	1746	1733	1717	1704	1739	1710	73	515	500	1240	1	1	14577340	254	7.80	0.65	12	0.00	223.00	2664.00	2730	20240111	-36.26	1600	20241209	8.75	2730	-36.26	20240111	1600	8.75	20241209	2730	-36.26	20240111	1600	8.75	20241209	0.39	N	035460	500	72 억	42678	N	N	N	N
98	20241212	160429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1730	-4	5	-0.23	40360500	23299	105.39	1735	1749	1720	2250	1214	1734	1732.28	0.29	0	1019	1771	1752	1716	1697	1661	1762	1707	73	516	500	1240	1	1	14577340	252	7.76	0.65	12	0.16	223.00	2664.00	2730	20240111	-36.63	1600	20241209	8.12	2730	-36.63	20240111	1600	8.12	20241209	2730	-36.63	20240111	1600	8.12	20241209	0.49	N	035460	500	72 억	41659	N	N	N	N
99	20241212	150423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1729	-5	5	-0.29	38206621	22054	99.76	1735	1749	1720	2250	1214	1734	1732.41	0.29	0	2255	1771	1752	1716	1697	1661	1762	1707	73	516	500	1240	1	1	14577340	252	7.75	0.65	12	0.15	223.00	2664.00	2730	20240111	-36.67	1600	20241209	8.06	2730	-36.67	20240111	1600	8.06	20241209	2730	-36.67	20240111	1600	8.06	20241209	0.49	N	035460	500	72 억	41659	N	N	N	N
100	20241212	140422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1735	1	2	0.06	37399814	21589	97.66	1735	1749	1720	2250	1214	1734	1732.36	0.29	0	2350	1771	1752	1716	1697	1661	1762	1707	73	516	500	1240	1	1	14577340	253	7.78	0.65	12	0.15	223.00	2664.00	2730	20240111	-36.45	1600	20241209	8.44	2730	-36.45	20240111	1600	8.44	20241209	2730	-36.45	20240111	1600	8.44	20241209	0.49	N	035460	500	72 억	41659	N	N	N	N
101	20241212	130421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1749	15	2	0.87	27638462	15935	72.08	1735	1749	1728	2250	1214	1734	1734.45	0.29	0	624	1771	1752	1716	1697	1661	1762	1707	73	516	500	1240	1	1	14577340	255	7.84	0.66	12	0.11	223.00	2664.00	2730	20240111	-35.93	1600	20241209	9.31	2730	-35.93	20240111	1600	9.31	20241209	2730	-35.93	20240111	1600	9.31	20241209	0.49	N	035460	500	72 억	41659	N	N	N	N
102	20241212	120420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1749	15	2	0.87	27274730	15727	71.14	1735	1749	1728	2250	1214	1734	1734.26	0.29	0	619	1771	1752	1716	1697	1661	1762	1707	73	516	500	1240	1	1	14577340	255	7.84	0.66	12	0.11	223.00	2664.00	2730	20240111	-35.93	1600	20241209	9.31	2730	-35.93	20240111	1600	9.31	20241209	2730	-35.93	20240111	1600	9.31	20241209	0.49	N	035460	500	72 억	41659	N	N	N	N
103	20241212	110420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1733	-1	5	-0.06	22317358	12885	58.28	1735	1745	1728	2250	1214	1734	1732.04	0.29	0	2251	1771	1752	1716	1697	1661	1762	1707	73	516	500	1240	1	1	14577340	253	7.77	0.65	12	0.09	223.00	2664.00	2730	20240111	-36.52	1600	20241209	8.31	2730	-36.52	20240111	1600	8.31	20241209	2730	-36.52	20240111	1600	8.31	20241209	0.49	N	035460	500	72 억	41659	N	N	N	N
104	20241212	100419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1734	0	3	0.00	14208514	8208	37.13	1735	1735	1728	2250	1214	1734	1731.06	0.29	0	-1029	1771	1752	1716	1697	1661	1762	1707	73	516	500	1240	1	1	14577340	253	7.78	0.65	12	0.06	223.00	2664.00	2730	20240111	-36.48	1600	20241209	8.38	2730	-36.48	20240111	1600	8.38	20241209	2730	-36.48	20240111	1600	8.38	20241209	0.49	N	035460	500	72 억	41659	N	N	N	N
105	20241212	090422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1735	1	2	0.06	2383890	1374	6.22	1735	1735	1735	2250	1214	1734	1735.00	0.29	0	-192	1771	1752	1716	1697	1661	1762	1707	73	516	500	1240	1	1	14577340	253	7.78	0.65	12	0.01	223.00	2664.00	2730	20240111	-36.45	1600	20241209	8.44	2730	-36.45	20240111	1600	8.44	20241209	2730	-36.45	20240111	1600	8.44	20241209	0.49	N	035460	500	72 억	41659	N	N	N	N
106	20241211	160419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1734	38	2	2.24	38056423	22107	79.13	1680	1735	1680	2200	1188	1696	1721.45	0.22	0	9019	1733	1714	1677	1658	1621	1724	1668	73	504	500	1220	1	1	14577340	253	7.78	0.65	12	0.15	223.00	2664.00	2730	20240111	-36.48	1600	20241209	8.38	2730	-36.48	20240111	1600	8.38	20241209	2730	-36.48	20240111	1600	8.38	20241209	0.50	N	035460	500	72 억	32470	N	N	N	N
107	20241211	150325	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1735	39	2	2.30	33245522	19329	69.18	1680	1735	1680	2200	1188	1696	1719.98	0.22	0	7178	1733	1714	1677	1658	1621	1724	1668	73	504	500	1220	1	1	14577340	253	7.78	0.65	12	0.13	223.00	2664.00	2730	20240111	-36.45	1600	20241209	8.44	2730	-36.45	20240111	1600	8.44	20241209	2730	-36.45	20240111	1600	8.44	20241209	0.50	N	035460	500	72 억	32470	N	N	N	N
108	20241211	140421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1726	30	2	1.77	20733396	12100	43.31	1680	1735	1680	2200	1188	1696	1713.50	0.22	0	2946	1733	1714	1677	1658	1621	1724	1668	73	504	500	1220	1	1	14577340	252	7.74	0.65	12	0.08	223.00	2664.00	2730	20240111	-36.78	1600	20241209	7.88	2730	-36.78	20240111	1600	7.88	20241209	2730	-36.78	20240111	1600	7.88	20241209	0.50	N	035460	500	72 억	32470	N	N	N	N
109	20241211	130423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1728	32	2	1.89	20359108	11882	42.53	1680	1735	1680	2200	1188	1696	1713.44	0.22	0	2944	1733	1714	1677	1658	1621	1724	1668	73	504	500	1220	1	1	14577340	252	7.75	0.65	12	0.08	223.00	2664.00	2730	20240111	-36.70	1600	20241209	8.00	2730	-36.70	20240111	1600	8.00	20241209	2730	-36.70	20240111	1600	8.00	20241209	0.50	N	035460	500	72 억	32470	N	N	N	N
110	20241211	120424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1730	34	2	2.00	17240697	10068	36.04	1680	1735	1680	2200	1188	1696	1712.43	0.22	0	2000	1733	1714	1677	1658	1621	1724	1668	73	504	500	1220	1	1	14577340	252	7.76	0.65	12	0.07	223.00	2664.00	2730	20240111	-36.63	1600	20241209	8.12	2730	-36.63	20240111	1600	8.12	20241209	2730	-36.63	20240111	1600	8.12	20241209	0.50	N	035460	500	72 억	32470	N	N	N	N
111	20241211	110421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1730	34	2	2.00	16270359	9507	34.03	1680	1735	1680	2200	1188	1696	1711.41	0.22	0	1973	1733	1714	1677	1658	1621	1724	1668	73	504	500	1220	1	1	14577340	252	7.76	0.65	12	0.07	223.00	2664.00	2730	20240111	-36.63	1600	20241209	8.12	2730	-36.63	20240111	1600	8.12	20241209	2730	-36.63	20240111	1600	8.12	20241209	0.50	N	035460	500	72 억	32470	N	N	N	N
112	20241211	100422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1732	36	2	2.12	12760434	7478	26.77	1680	1735	1680	2200	1188	1696	1706.40	0.22	0	1417	1733	1714	1677	1658	1621	1724	1668	73	504	500	1220	1	1	14577340	252	7.77	0.65	12	0.05	223.00	2664.00	2730	20240111	-36.56	1600	20241209	8.25	2730	-36.56	20240111	1600	8.25	20241209	2730	-36.56	20240111	1600	8.25	20241209	0.50	N	035460	500	72 억	32470	N	N	N	N
113	20241211	090424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1700	4	2	0.24	6449841	3811	13.64	1680	1705	1680	2200	1188	1696	1692.43	0.22	0	2079	1733	1714	1677	1658	1621	1724	1668	73	504	500	1220	1	1	14577340	248	7.62	0.64	12	0.03	223.00	2664.00	2730	20240111	-37.73	1600	20241209	6.25	2730	-37.73	20240111	1600	6.25	20241209	2730	-37.73	20240111	1600	6.25	20241209	0.50	N	035460	500	72 억	32470	N	N	N	N
114	20241210	160420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1696	47	2	2.85	46438998	27919	34.44	1641	1696	1640	2140	1155	1649	1663.35	0.15	0	10251	1696	1672	1636	1612	1576	1684	1624	73	491	500	1180	1	1	14577340	247	7.61	0.64	12	0.19	223.00	2664.00	2730	20240111	-37.88	1600	20241209	6.00	2730	-37.88	20240111	1600	6.00	20241209	2730	-37.88	20240111	1600	6.00	20241209	0.52	N	035460	500	72 억	21900	N	N	N	N
115	20241210	150420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1692	43	2	2.61	41244835	24831	30.63	1641	1693	1640	2140	1155	1649	1661.02	0.15	0	10168	1696	1672	1636	1612	1576	1684	1624	73	491	500	1180	1	1	14577340	247	7.59	0.64	12	0.17	223.00	2664.00	2730	20240111	-38.02	1600	20241209	5.75	2730	-38.02	20240111	1600	5.75	20241209	2730	-38.02	20240111	1600	5.75	20241209	0.52	N	035460	500	72 억	21900	N	N	N	N
116	20241210	140420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1670	21	2	1.27	33344742	20125	24.83	1641	1679	1640	2140	1155	1649	1656.88	0.15	0	7208	1696	1672	1636	1612	1576	1684	1624	73	491	500	1180	1	1	14577340	243	7.49	0.63	12	0.14	223.00	2664.00	2730	20240111	-38.83	1600	20241209	4.38	2730	-38.83	20240111	1600	4.38	20241209	2730	-38.83	20240111	1600	4.38	20241209	0.52	N	035460	500	72 억	21900	N	N	N	N
117	20241210	130419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1668	19	2	1.15	27816033	16814	20.74	1641	1670	1640	2140	1155	1649	1654.34	0.15	0	6072	1696	1672	1636	1612	1576	1684	1624	73	491	500	1180	1	1	14577340	243	7.48	0.63	12	0.12	223.00	2664.00	2730	20240111	-38.90	1600	20241209	4.25	2730	-38.90	20240111	1600	4.25	20241209	2730	-38.90	20240111	1600	4.25	20241209	0.52	N	035460	500	72 억	21900	N	N	N	N
118	20241210	120419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1660	11	2	0.67	22962723	13897	17.14	1641	1670	1640	2140	1155	1649	1652.35	0.15	0	4263	1696	1672	1636	1612	1576	1684	1624	73	491	500	1180	1	1	14577340	242	7.44	0.62	12	0.10	223.00	2664.00	2730	20240111	-39.19	1600	20241209	3.75	2730	-39.19	20240111	1600	3.75	20241209	2730	-39.19	20240111	1600	3.75	20241209	0.52	N	035460	500	72 억	21900	N	N	N	N
119	20241210	110418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1652	3	2	0.18	18012551	10912	13.46	1641	1670	1640	2140	1155	1649	1650.71	0.15	0	2703	1696	1672	1636	1612	1576	1684	1624	73	491	500	1180	1	1	14577340	241	7.41	0.62	12	0.07	223.00	2664.00	2730	20240111	-39.49	1600	20241209	3.25	2730	-39.49	20240111	1600	3.25	20241209	2730	-39.49	20240111	1600	3.25	20241209	0.52	N	035460	500	72 억	21900	N	N	N	N
120	20241210	100419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1667	18	2	1.09	10704733	6492	8.01	1641	1670	1640	2140	1155	1649	1648.91	0.15	0	2799	1696	1672	1636	1612	1576	1684	1624	73	491	500	1180	1	1	14577340	243	7.48	0.63	12	0.04	223.00	2664.00	2730	20240111	-38.94	1600	20241209	4.19	2730	-38.94	20240111	1600	4.19	20241209	2730	-38.94	20240111	1600	4.19	20241209	0.52	N	035460	500	72 억	21900	N	N	N	N
121	20241210	090422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1649	0	3	0.00	1744879	1063	1.31	1641	1649	1641	2140	1155	1649	1641.47	0.15	0	-70	1696	1672	1636	1612	1576	1684	1624	73	491	500	1180	1	1	14577340	240	7.39	0.62	12	0.01	223.00	2664.00	2730	20240111	-39.60	1600	20241209	3.06	2730	-39.60	20240111	1600	3.06	20241209	2730	-39.60	20240111	1600	3.06	20241209	0.52	N	035460	500	72 억	21900	N	N	N	N
122	20241209	160417	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1649	-18	5	-1.08	131155515	81054	101.33	1615	1660	1600	2165	1167	1667	1618.06	0.25	0	-14945	1717	1692	1657	1632	1597	1704	1644	73	498	500	1200	1	1	14577340	240	7.39	0.62	12	0.56	223.00	2664.00	2730	20240111	-39.60	1600	20241209	3.06	2730	-39.60	20240111	1600	3.06	20241209	2730	-39.60	20240111	1600	3.06	20241209	0.53	N	035460	500	72 억	36581	N	N	N	N
123	20241209	150420	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1635	-32	5	-1.92	116290564	72007	90.02	1615	1660	1600	2165	1167	1667	1614.99	0.25	0	-11321	1717	1692	1657	1632	1597	1704	1644	73	498	500	1200	1	1	14577340	238	7.33	0.61	12	0.49	223.00	2664.00	2730	20240111	-40.11	1600	20241209	2.19	2730	-40.11	20240111	1600	2.19	20241209	2730	-40.11	20240111	1600	2.19	20241209	0.53	N	035460	500	72 억	36581	N	N	N	N
124	20241209	140419	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1616	-51	5	-3.06	77962322	48212	60.27	1615	1660	1604	2165	1167	1667	1617.07	0.25	0	-8133	1717	1692	1657	1632	1597	1704	1644	73	498	500	1200	1	1	14577340	236	7.25	0.61	12	0.33	223.00	2664.00	2730	20240111	-40.81	1604	20241209	0.75	2730	-40.81	20240111	1604	0.75	20241209	2730	-40.81	20240111	1604	0.75	20241209	0.53	N	035460	500	72 억	36581	N	N	N	N
125	20241209	130420	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1610	-57	5	-3.42	66680309	41195	51.50	1615	1660	1610	2165	1167	1667	1618.65	0.25	0	-6459	1717	1692	1657	1632	1597	1704	1644	73	498	500	1200	1	1	14577340	235	7.22	0.60	12	0.28	223.00	2664.00	2730	20240111	-41.03	1610	20241209	0.00	2730	-41.03	20240111	1610	0.00	20241209	2730	-41.03	20240111	1610	0.00	20241209	0.53	N	035460	500	72 억	36581	N	N	N	N
126	20241209	120418	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1611	-56	5	-3.36	63337986	39120	48.90	1615	1660	1610	2165	1167	1667	1619.07	0.25	0	-6467	1717	1692	1657	1632	1597	1704	1644	73	498	500	1200	1	1	14577340	235	7.22	0.60	12	0.27	223.00	2664.00	2730	20240111	-40.99	1610	20241209	0.06	2730	-40.99	20240111	1610	0.06	20241209	2730	-40.99	20240111	1610	0.06	20241209	0.53	N	035460	500	72 억	36581	N	N	N	N
127	20241209	110420	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1635	-32	5	-1.92	47552117	29360	36.70	1615	1660	1611	2165	1167	1667	1619.62	0.25	0	-3391	1717	1692	1657	1632	1597	1704	1644	73	498	500	1200	1	1	14577340	238	7.33	0.61	12	0.20	223.00	2664.00	2730	20240111	-40.11	1611	20241209	1.49	2730	-40.11	20240111	1611	1.49	20241209	2730	-40.11	20240111	1611	1.49	20241209	0.53	N	035460	500	72 억	36581	N	N	N	N
128	20241209	100418	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1630	-37	5	-2.22	25294466	15673	19.59	1615	1660	1611	2165	1167	1667	1613.89	0.25	0	18	1717	1692	1657	1632	1597	1704	1644	73	498	500	1200	1	1	14577340	238	7.31	0.61	12	0.11	223.00	2664.00	2730	20240111	-40.29	1611	20241209	1.18	2730	-40.29	20240111	1611	1.18	20241209	2730	-40.29	20240111	1611	1.18	20241209	0.53	N	035460	500	72 억	36581	N	N	N	N
129	20241209	090417	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1633	-34	5	-2.04	2778943	1720	2.15	1615	1660	1615	2165	1167	1667	1615.66	0.25	0	61	1717	1692	1657	1632	1597	1704	1644	73	498	500	1200	1	1	14577340	238	7.32	0.61	12	0.01	223.00	2664.00	2730	20240111	-40.18	1615	20241209	1.11	2730	-40.18	20240111	1615	1.11	20241209	2730	-40.18	20240111	1615	1.11	20241209	0.53	N	035460	500	72 억	36581	N	N	N	N
130	20241206	160415	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1667	-6	5	-0.36	131448395	79992	206.11	1655	1682	1622	2170	1172	1673	1643.27	0.29	0	-6150	1710	1691	1676	1657	1642	1701	1667	73	497	500	1200	1	1	14577340	243	7.48	0.63	12	0.55	223.00	2664.00	2730	20240111	-38.94	1622	20241206	2.77	2730	-38.94	20240111	1622	2.77	20241206	2730	-38.94	20240111	1622	2.77	20241206	0.54	N	035460	500	72 억	42708	N	N	N	N
131	20241206	150417	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1650	-23	5	-1.37	127782030	77790	200.43	1655	1682	1622	2170	1172	1673	1642.65	0.29	0	-5923	1710	1691	1676	1657	1642	1701	1667	73	497	500	1200	1	1	14577340	241	7.40	0.62	12	0.53	223.00	2664.00	2730	20240111	-39.56	1622	20241206	1.73	2730	-39.56	20240111	1622	1.73	20241206	2730	-39.56	20240111	1622	1.73	20241206	0.54	N	035460	500	72 억	42708	N	N	N	N
132	20241206	140415	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1650	-23	5	-1.37	105176163	64009	164.92	1655	1682	1622	2170	1172	1673	1643.15	0.29	0	-6123	1710	1691	1676	1657	1642	1701	1667	73	497	500	1200	1	1	14577340	241	7.40	0.62	12	0.44	223.00	2664.00	2730	20240111	-39.56	1622	20241206	1.73	2730	-39.56	20240111	1622	1.73	20241206	2730	-39.56	20240111	1622	1.73	20241206	0.54	N	035460	500	72 억	42708	N	N	N	N
133	20241206	130416	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1657	-16	5	-0.96	101682210	61892	159.47	1655	1682	1622	2170	1172	1673	1642.90	0.29	0	-6036	1710	1691	1676	1657	1642	1701	1667	73	497	500	1200	1	1	14577340	242	7.43	0.62	12	0.42	223.00	2664.00	2730	20240111	-39.30	1622	20241206	2.16	2730	-39.30	20240111	1622	2.16	20241206	2730	-39.30	20240111	1622	2.16	20241206	0.54	N	035460	500	72 억	42708	N	N	N	N
134	20241206	120414	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1656	-17	5	-1.02	93144689	56718	146.14	1655	1682	1622	2170	1172	1673	1642.24	0.29	0	-2706	1710	1691	1676	1657	1642	1701	1667	73	497	500	1200	1	1	14577340	241	7.43	0.62	12	0.39	223.00	2664.00	2730	20240111	-39.34	1622	20241206	2.10	2730	-39.34	20240111	1622	2.10	20241206	2730	-39.34	20240111	1622	2.10	20241206	0.54	N	035460	500	72 억	42708	N	N	N	N
135	20241206	110416	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1636	-37	5	-2.21	60499957	36687	94.53	1655	1682	1636	2170	1172	1673	1649.08	0.29	0	-8524	1710	1691	1676	1657	1642	1701	1667	73	497	500	1200	1	1	14577340	238	7.34	0.61	12	0.25	223.00	2664.00	2730	20240111	-40.07	1636	20241206	0.00	2730	-40.07	20240111	1636	0.00	20241206	2730	-40.07	20240111	1636	0.00	20241206	0.54	N	035460	500	72 억	42708	N	N	N	N
136	20241206	100413	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1671	-2	5	-0.12	16524871	10000	25.77	1655	1682	1650	2170	1172	1673	1652.49	0.29	0	80	1710	1691	1676	1657	1642	1701	1667	73	497	500	1200	1	1	14577340	244	7.49	0.63	12	0.07	223.00	2664.00	2730	20240111	-38.79	1650	20241206	1.27	2730	-38.79	20240111	1650	1.27	20241206	2730	-38.79	20240111	1650	1.27	20241206	0.54	N	035460	500	72 억	42708	N	N	N	N
137	20241206	090415	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1656	-17	5	-1.02	4707164	2844	7.33	1655	1682	1655	2170	1172	1673	1655.12	0.29	0	58	1710	1691	1676	1657	1642	1701	1667	73	497	500	1200	1	1	14577340	241	7.43	0.62	12	0.02	223.00	2664.00	2730	20240111	-39.34	1655	20241206	0.06	2730	-39.34	20240111	1655	0.06	20241206	2730	-39.34	20240111	1655	0.06	20241206	0.54	N	035460	500	72 억	42708	N	N	N	N
138	20241205	160408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1673	-9	5	-0.54	65028962	38809	83.97	1661	1695	1661	2185	1178	1682	1675.62	0.32	0	-4668	1749	1715	1686	1652	1623	1701	1638	73	503	500	1210	1	1	14577340	244	7.50	0.63	12	0.27	223.00	2664.00	2730	20240111	-38.72	1657	20241204	0.97	2730	-38.72	20240111	1657	0.97	20241204	2730	-38.72	20240111	1657	0.97	20241204	0.55	N	035460	500	72 억	47376	N	N	N	N
139	20241205	150412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1666	-16	5	-0.95	62485640	37287	80.68	1661	1695	1661	2185	1178	1682	1675.80	0.32	0	-4663	1749	1715	1686	1652	1623	1701	1638	73	503	500	1210	1	1	14577340	243	7.47	0.63	12	0.26	223.00	2664.00	2730	20240111	-38.97	1657	20241204	0.54	2730	-38.97	20240111	1657	0.54	20241204	2730	-38.97	20240111	1657	0.54	20241204	0.55	N	035460	500	72 억	47376	N	N	N	N
140	20241205	140410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1669	-13	5	-0.77	46566936	27722	59.98	1661	1695	1661	2185	1178	1682	1679.78	0.32	0	-4569	1749	1715	1686	1652	1623	1701	1638	73	503	500	1210	1	1	14577340	243	7.48	0.63	12	0.19	223.00	2664.00	2730	20240111	-38.86	1657	20241204	0.72	2730	-38.86	20240111	1657	0.72	20241204	2730	-38.86	20240111	1657	0.72	20241204	0.55	N	035460	500	72 억	47376	N	N	N	N
141	20241205	130410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1670	-12	5	-0.71	43676091	25993	56.24	1661	1695	1661	2185	1178	1682	1680.30	0.32	0	-4268	1749	1715	1686	1652	1623	1701	1638	73	503	500	1210	1	1	14577340	243	7.49	0.63	12	0.18	223.00	2664.00	2730	20240111	-38.83	1657	20241204	0.78	2730	-38.83	20240111	1657	0.78	20241204	2730	-38.83	20240111	1657	0.78	20241204	0.55	N	035460	500	72 억	47376	N	N	N	N
142	20241205	120411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1674	-8	5	-0.48	40149214	23883	51.68	1661	1695	1661	2185	1178	1682	1681.08	0.32	0	-4376	1749	1715	1686	1652	1623	1701	1638	73	503	500	1210	1	1	14577340	244	7.51	0.63	12	0.16	223.00	2664.00	2730	20240111	-38.68	1657	20241204	1.03	2730	-38.68	20240111	1657	1.03	20241204	2730	-38.68	20240111	1657	1.03	20241204	0.55	N	035460	500	72 억	47376	N	N	N	N
143	20241205	110409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1683	1	2	0.06	26847158	15983	34.58	1661	1695	1661	2185	1178	1682	1679.73	0.32	0	-4125	1749	1715	1686	1652	1623	1701	1638	73	503	500	1210	1	1	14577340	245	7.55	0.63	12	0.11	223.00	2664.00	2730	20240111	-38.35	1657	20241204	1.57	2730	-38.35	20240111	1657	1.57	20241204	2730	-38.35	20240111	1657	1.57	20241204	0.55	N	035460	500	72 억	47376	N	N	N	N
144	20241205	100407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1680	-2	5	-0.12	13458671	8039	17.39	1661	1686	1661	2185	1178	1682	1674.17	0.32	0	-3504	1749	1715	1686	1652	1623	1701	1638	73	503	500	1210	1	1	14577340	245	7.53	0.63	12	0.06	223.00	2664.00	2730	20240111	-38.46	1657	20241204	1.39	2730	-38.46	20240111	1657	1.39	20241204	2730	-38.46	20240111	1657	1.39	20241204	0.55	N	035460	500	72 억	47376	N	N	N	N
145	20241205	090410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1686	4	2	0.24	4471437	2692	5.82	1661	1686	1661	2185	1178	1682	1661.01	0.32	0	-286	1749	1715	1686	1652	1623	1701	1638	73	503	500	1210	1	1	14577340	246	7.56	0.63	12	0.02	223.00	2664.00	2730	20240111	-38.24	1657	20241204	1.75	2730	-38.24	20240111	1657	1.75	20241204	2730	-38.24	20240111	1657	1.75	20241204	0.55	N	035460	500	72 억	47376	N	N	N	N
146	20241204	160403	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1682	-47	5	-2.72	77392139	46025	130.53	1720	1720	1657	2245	1211	1729	1681.52	0.36	0	-4753	1803	1766	1743	1706	1683	1784	1724	73	516	500	1240	1	1	14577340	245	7.54	0.63	12	0.32	223.00	2664.00	2730	20240111	-38.39	1657	20241204	1.51	2730	-38.39	20240111	1657	1.51	20241204	2730	-38.39	20240111	1657	1.51	20241204	0.56	N	035460	500	72 억	52129	N	N	N	N
147	20241204	150405	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1675	-54	5	-3.12	71049994	42253	119.84	1720	1720	1657	2245	1211	1729	1681.54	0.36	0	-4401	1803	1766	1743	1706	1683	1784	1724	73	516	500	1240	1	1	14577340	244	7.51	0.63	12	0.29	223.00	2664.00	2730	20240111	-38.64	1657	20241204	1.09	2730	-38.64	20240111	1657	1.09	20241204	2730	-38.64	20240111	1657	1.09	20241204	0.56	N	035460	500	72 억	52129	N	N	N	N
148	20241204	140404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1679	-50	5	-2.89	46360255	27455	77.87	1720	1720	1660	2245	1211	1729	1688.59	0.36	0	-4715	1803	1766	1743	1706	1683	1784	1724	73	516	500	1240	1	1	14577340	245	7.53	0.63	12	0.19	223.00	2664.00	2730	20240111	-38.50	1659	20241115	1.21	2730	-38.50	20240111	1659	1.21	20241115	2730	-38.50	20240111	1659	1.21	20241115	0.56	N	035460	500	72 억	52129	N	N	N	N
149	20241204	130402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1674	-55	5	-3.18	42042698	24875	70.55	1720	1720	1660	2245	1211	1729	1690.16	0.36	0	-4629	1803	1766	1743	1706	1683	1784	1724	73	516	500	1240	1	1	14577340	244	7.51	0.63	12	0.17	223.00	2664.00	2730	20240111	-38.68	1659	20241115	0.90	2730	-38.68	20240111	1659	0.90	20241115	2730	-38.68	20240111	1659	0.90	20241115	0.56	N	035460	500	72 억	52129	N	N	N	N
150	20241204	120400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1693	-36	5	-2.08	34087954	20124	57.07	1720	1720	1660	2245	1211	1729	1693.90	0.36	0	-1660	1803	1766	1743	1706	1683	1784	1724	73	516	500	1240	1	1	14577340	247	7.59	0.64	12	0.14	223.00	2664.00	2730	20240111	-37.99	1659	20241115	2.05	2730	-37.99	20240111	1659	2.05	20241115	2730	-37.99	20240111	1659	2.05	20241115	0.56	N	035460	500	72 억	52129	N	N	N	N
151	20241204	110356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1677	-52	5	-3.01	32036723	18902	53.61	1720	1720	1660	2245	1211	1729	1694.89	0.36	0	-1600	1803	1766	1743	1706	1683	1784	1724	73	516	500	1240	1	1	14577340	244	7.52	0.63	12	0.13	223.00	2664.00	2730	20240111	-38.57	1659	20241115	1.08	2730	-38.57	20240111	1659	1.08	20241115	2730	-38.57	20240111	1659	1.08	20241115	0.56	N	035460	500	72 억	52129	N	N	N	N
152	20241204	100355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1694	-35	5	-2.02	25799144	15186	43.07	1720	1720	1660	2245	1211	1729	1698.88	0.36	0	-1507	1803	1766	1743	1706	1683	1784	1724	73	516	500	1240	1	1	14577340	247	7.60	0.64	12	0.10	223.00	2664.00	2730	20240111	-37.95	1659	20241115	2.11	2730	-37.95	20240111	1659	2.11	20241115	2730	-37.95	20240111	1659	2.11	20241115	0.56	N	035460	500	72 억	52129	N	N	N	N
153	20241204	090401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1706	-23	5	-1.33	6765381	3945	11.19	1720	1720	1706	2245	1211	1729	1714.93	0.36	0	-926	1803	1766	1743	1706	1683	1784	1724	73	516	500	1240	1	1	14577340	249	7.65	0.64	12	0.03	223.00	2664.00	2730	20240111	-37.51	1659	20241115	2.83	2730	-37.51	20240111	1659	2.83	20241115	2730	-37.51	20240111	1659	2.83	20241115	0.56	N	035460	500	72 억	52129	N	N	N	N
154	20241203	160423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1729	-7	5	-0.40	60845618	35258	76.95	1722	1780	1720	2255	1216	1736	1725.73	0.34	0	2290	1821	1778	1757	1714	1693	1768	1704	73	519	500	1240	1	1	14577340	252	7.75	0.65	12	0.24	223.00	2664.00	2730	20240111	-36.67	1659	20241115	4.22	2730	-36.67	20240111	1659	4.22	20241115	2730	-36.67	20240111	1659	4.22	20241115	0.56	N	035460	500	72 억	49839	N	N	N	N
155	20241203	150432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1729	-7	5	-0.40	57269479	33186	72.43	1722	1780	1720	2255	1216	1736	1725.71	0.34	0	2558	1821	1778	1757	1714	1693	1768	1704	73	519	500	1240	1	1	14577340	252	7.75	0.65	12	0.23	223.00	2664.00	2730	20240111	-36.67	1659	20241115	4.22	2730	-36.67	20240111	1659	4.22	20241115	2730	-36.67	20240111	1659	4.22	20241115	0.56	N	035460	500	72 억	49839	N	N	N	N
156	20241203	140422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1725	-11	5	-0.63	51026553	29568	64.53	1722	1780	1720	2255	1216	1736	1725.74	0.34	0	2493	1821	1778	1757	1714	1693	1768	1704	73	519	500	1240	1	1	14577340	251	7.74	0.65	12	0.20	223.00	2664.00	2730	20240111	-36.81	1659	20241115	3.98	2730	-36.81	20240111	1659	3.98	20241115	2730	-36.81	20240111	1659	3.98	20241115	0.56	N	035460	500	72 억	49839	N	N	N	N
157	20241203	130420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1726	-10	5	-0.58	49118705	28462	62.12	1722	1780	1720	2255	1216	1736	1725.76	0.34	0	2418	1821	1778	1757	1714	1693	1768	1704	73	519	500	1240	1	1	14577340	252	7.74	0.65	12	0.20	223.00	2664.00	2730	20240111	-36.78	1659	20241115	4.04	2730	-36.78	20240111	1659	4.04	20241115	2730	-36.78	20240111	1659	4.04	20241115	0.56	N	035460	500	72 억	49839	N	N	N	N
158	20241203	120435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1734	-2	5	-0.12	20671829	11947	26.07	1722	1780	1722	2255	1216	1736	1730.29	0.34	0	2632	1821	1778	1757	1714	1693	1768	1704	73	519	500	1240	1	1	14577340	253	7.78	0.65	12	0.08	223.00	2664.00	2730	20240111	-36.48	1659	20241115	4.52	2730	-36.48	20240111	1659	4.52	20241115	2730	-36.48	20240111	1659	4.52	20241115	0.56	N	035460	500	72 억	49839	N	N	N	N
159	20241203	110421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1739	3	2	0.17	18534233	10711	23.38	1722	1780	1722	2255	1216	1736	1730.39	0.34	0	2700	1821	1778	1757	1714	1693	1768	1704	73	519	500	1240	1	1	14577340	253	7.80	0.65	12	0.07	223.00	2664.00	2730	20240111	-36.30	1659	20241115	4.82	2730	-36.30	20240111	1659	4.82	20241115	2730	-36.30	20240111	1659	4.82	20241115	0.56	N	035460	500	72 억	49839	N	N	N	N
160	20241203	100413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1742	6	2	0.35	11091912	6409	13.99	1722	1780	1722	2255	1216	1736	1730.68	0.34	0	2689	1821	1778	1757	1714	1693	1768	1704	73	519	500	1240	1	1	14577340	254	7.81	0.65	12	0.04	223.00	2664.00	2730	20240111	-36.19	1659	20241115	5.00	2730	-36.19	20240111	1659	5.00	20241115	2730	-36.19	20240111	1659	5.00	20241115	0.56	N	035460	500	72 억	49839	N	N	N	N
161	20241203	090413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1723	-13	5	-0.75	2793578	1622	3.54	1722	1736	1722	2255	1216	1736	1722.30	0.34	0	-189	1821	1778	1757	1714	1693	1768	1704	73	519	500	1240	1	1	14577340	251	7.73	0.65	12	0.01	223.00	2664.00	2730	20240111	-36.89	1659	20241115	3.86	2730	-36.89	20240111	1659	3.86	20241115	2730	-36.89	20240111	1659	3.86	20241115	0.56	N	035460	500	72 억	49839	N	N	N	N
162	20241202	160400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1736	-34	5	-1.92	80640101	45818	331.87	1747	1800	1736	2300	1239	1770	1760.02	0.35	0	-1593	1836	1802	1776	1742	1716	1790	1730	73	530	500	1270	1	1	14577340	253	7.78	0.65	12	0.31	223.00	2664.00	2730	20240111	-36.41	1659	20241115	4.64	2730	-36.41	20240111	1659	4.64	20241115	2730	-36.41	20240111	1659	4.64	20241115	0.60	N	035460	500	72 억	51432	N	N	N	N
163	20241202	150424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1749	-21	5	-1.19	76068647	43189	312.83	1747	1800	1744	2300	1239	1770	1761.30	0.35	0	-1449	1836	1802	1776	1742	1716	1790	1730	73	530	500	1270	1	1	14577340	255	7.84	0.66	12	0.30	223.00	2664.00	2730	20240111	-35.93	1659	20241115	5.42	2730	-35.93	20240111	1659	5.42	20241115	2730	-35.93	20240111	1659	5.42	20241115	0.60	N	035460	500	72 억	51432	N	N	N	N
164	20241202	140410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1758	-12	5	-0.68	68015812	38583	279.47	1747	1800	1747	2300	1239	1770	1762.84	0.35	0	-1430	1836	1802	1776	1742	1716	1790	1730	73	530	500	1270	1	1	14577340	256	7.88	0.66	12	0.26	223.00	2664.00	2730	20240111	-35.60	1659	20241115	5.97	2730	-35.60	20240111	1659	5.97	20241115	2730	-35.60	20240111	1659	5.97	20241115	0.60	N	035460	500	72 억	51432	N	N	N	N
165	20241202	130414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1765	-5	5	-0.28	55944315	31691	229.55	1747	1800	1747	2300	1239	1770	1765.31	0.35	0	-1543	1836	1802	1776	1742	1716	1790	1730	73	530	500	1270	1	1	14577340	257	7.91	0.66	12	0.22	223.00	2664.00	2730	20240111	-35.35	1659	20241115	6.39	2730	-35.35	20240111	1659	6.39	20241115	2730	-35.35	20240111	1659	6.39	20241115	0.60	N	035460	500	72 억	51432	N	N	N	N
166	20241202	120427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1762	-8	5	-0.45	51642782	29246	211.84	1747	1800	1747	2300	1239	1770	1765.81	0.35	0	-945	1836	1802	1776	1742	1716	1790	1730	73	530	500	1270	1	1	14577340	257	7.90	0.66	12	0.20	223.00	2664.00	2730	20240111	-35.46	1659	20241115	6.21	2730	-35.46	20240111	1659	6.21	20241115	2730	-35.46	20240111	1659	6.21	20241115	0.60	N	035460	500	72 억	51432	N	N	N	N
167	20241202	110404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1767	-3	5	-0.17	30829440	17443	126.34	1747	1800	1747	2300	1239	1770	1767.44	0.35	0	-91	1836	1802	1776	1742	1716	1790	1730	73	530	500	1270	1	1	14577340	258	7.92	0.66	12	0.12	223.00	2664.00	2730	20240111	-35.27	1659	20241115	6.51	2730	-35.27	20240111	1659	6.51	20241115	2730	-35.27	20240111	1659	6.51	20241115	0.60	N	035460	500	72 억	51432	N	N	N	N
168	20241202	100402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1757	-13	5	-0.73	24737953	13973	101.21	1747	1800	1747	2300	1239	1770	1770.41	0.35	0	369	1836	1802	1776	1742	1716	1790	1730	73	530	500	1270	1	1	14577340	256	7.88	0.66	12	0.10	223.00	2664.00	2730	20240111	-35.64	1659	20241115	5.91	2730	-35.64	20240111	1659	5.91	20241115	2730	-35.64	20240111	1659	5.91	20241115	0.60	N	035460	500	72 억	51432	N	N	N	N
169	20241202	090402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1752	-18	5	-1.02	2372234	1357	9.83	1747	1752	1747	2300	1239	1770	1748.15	0.35	0	502	1836	1802	1776	1742	1716	1790	1730	73	530	500	1270	1	1	14577340	255	7.86	0.66	12	0.01	223.00	2664.00	2730	20240111	-35.82	1659	20241115	5.61	2730	-35.82	20240111	1659	5.61	20241115	2730	-35.82	20240111	1659	5.61	20241115	0.60	N	035460	500	72 억	51432	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History