KissMeData/033170/price/prices-20241201.csv at 8188e2a3f51ec3dcfd0bd8b842d19e084d24d537

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	160429	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	864	1	2	0.12	285493607	331844	51.55	846	873	838	1121	605	863	860.28	1.38	90940	91999	917	890	874	847	831	882	839	429	258	500	550	1	1	85728319	741	-4.80	0.63	12	0.39	-180.00	1376.00	2335	20240313	-63.00	657	20241209	31.51	2335	-63.00	20240313	657	31.51	20241209	2335	-63.00	20240313	657	31.51	20241209	2.69	N	033170	500	428 억	1186616	N	N	N	N
3	20241231	150430	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	864	1	2	0.12	285493607	331844	51.55	846	873	838	1121	605	863	860.28	1.38	90940	91999	917	890	874	847	831	882	839	429	258	500	550	1	1	85728319	741	-4.80	0.63	12	0.39	-180.00	1376.00	2335	20240313	-63.00	657	20241209	31.51	2335	-63.00	20240313	657	31.51	20241209	2335	-63.00	20240313	657	31.51	20241209	2.69	N	033170	500	428 억	1186616	N	N	N	N
4	20241231	140429	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	864	1	2	0.12	285493607	331844	51.55	846	873	838	1121	605	863	860.28	1.38	90940	91999	917	890	874	847	831	882	839	429	258	500	550	1	1	85728319	741	-4.80	0.63	12	0.39	-180.00	1376.00	2335	20240313	-63.00	657	20241209	31.51	2335	-63.00	20240313	657	31.51	20241209	2335	-63.00	20240313	657	31.51	20241209	2.69	N	033170	500	428 억	1186616	N	N	N	N
5	20241231	130429	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	864	1	2	0.12	285493607	331844	51.55	846	873	838	1121	605	863	860.28	1.38	90940	91999	917	890	874	847	831	882	839	429	258	500	550	1	1	85728319	741	-4.80	0.63	12	0.39	-180.00	1376.00	2335	20240313	-63.00	657	20241209	31.51	2335	-63.00	20240313	657	31.51	20241209	2335	-63.00	20240313	657	31.51	20241209	2.69	N	033170	500	428 억	1186616	N	N	N	N
6	20241231	120429	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	864	1	2	0.12	285493607	331844	51.55	846	873	838	1121	605	863	860.28	1.38	90940	91999	917	890	874	847	831	882	839	429	258	500	550	1	1	85728319	741	-4.80	0.63	12	0.39	-180.00	1376.00	2335	20240313	-63.00	657	20241209	31.51	2335	-63.00	20240313	657	31.51	20241209	2335	-63.00	20240313	657	31.51	20241209	2.69	N	033170	500	428 억	1186616	N	N	N	N
7	20241231	110428	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	864	1	2	0.12	285493607	331844	51.55	846	873	838	1121	605	863	860.28	1.38	90940	91999	917	890	874	847	831	882	839	429	258	500	550	1	1	85728319	741	-4.80	0.63	12	0.39	-180.00	1376.00	2335	20240313	-63.00	657	20241209	31.51	2335	-63.00	20240313	657	31.51	20241209	2335	-63.00	20240313	657	31.51	20241209	2.69	N	033170	500	428 억	1186616	N	N	N	N
8	20241231	100422	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	864	1	2	0.12	285493607	331844	51.55	846	873	838	1121	605	863	860.28	1.38	90940	91999	917	890	874	847	831	882	839	429	258	500	550	1	1	85728319	741	-4.80	0.63	12	0.39	-180.00	1376.00	2335	20240313	-63.00	657	20241209	31.51	2335	-63.00	20240313	657	31.51	20241209	2335	-63.00	20240313	657	31.51	20241209	2.69	N	033170	500	428 억	1186616	N	N	N	N
9	20241231	090430	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	864	1	2	0.12	285493607	331844	51.55	846	873	838	1121	605	863	860.28	1.38	90940	91999	917	890	874	847	831	882	839	429	258	500	550	1	1	85728319	741	-4.80	0.63	12	0.39	-180.00	1376.00	2335	20240313	-63.00	657	20241209	31.51	2335	-63.00	20240313	657	31.51	20241209	2335	-63.00	20240313	657	31.51	20241209	2.69	N	033170	500	428 억	1186616	N	N	N	N
10	20241230	160427	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	864	1	2	0.12	282147984	327970	50.95	846	873	838	1121	605	863	860.28	1.28	0	91999	917	890	874	847	831	882	839	429	258	500	550	1	1	85728319	741	-4.80	0.63	12	0.38	-180.00	1376.00	2335	20240313	-63.00	657	20241209	31.51	2335	-63.00	20240313	657	31.51	20241209	2335	-63.00	20240313	657	31.51	20241209	2.69	N	033170	500	428 억	1095676	N	N	N	N
11	20241230	150430	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	859	-4	5	-0.46	249081005	289651	45.00	846	873	838	1121	605	863	859.93	1.28	0	87129	917	890	874	847	831	882	839	429	258	500	550	1	1	85728319	736	-4.77	0.62	12	0.34	-180.00	1376.00	2335	20240313	-63.21	657	20241209	30.75	2335	-63.21	20240313	657	30.75	20241209	2335	-63.21	20240313	657	30.75	20241209	2.69	N	033170	500	428 억	1095676	N	N	N	N
12	20241230	140428	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	871	8	2	0.93	198660423	231258	35.93	846	873	838	1121	605	863	859.04	1.28	0	61699	917	890	874	847	831	882	839	429	258	500	550	1	1	85728319	747	-4.84	0.63	12	0.27	-180.00	1376.00	2335	20240313	-62.70	657	20241209	32.57	2335	-62.70	20240313	657	32.57	20241209	2335	-62.70	20240313	657	32.57	20241209	2.69	N	033170	500	428 억	1095676	N	N	N	N
13	20241230	130429	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	870	7	2	0.81	175069309	204064	31.70	846	870	838	1121	605	863	857.91	1.28	0	57512	917	890	874	847	831	882	839	429	258	500	550	1	1	85728319	746	-4.83	0.63	12	0.24	-180.00	1376.00	2335	20240313	-62.74	657	20241209	32.42	2335	-62.74	20240313	657	32.42	20241209	2335	-62.74	20240313	657	32.42	20241209	2.69	N	033170	500	428 억	1095676	N	N	N	N
14	20241230	120427	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	866	3	2	0.35	152113321	177565	27.59	846	867	838	1121	605	863	856.66	1.28	0	41486	917	890	874	847	831	882	839	429	258	500	550	1	1	85728319	742	-4.81	0.63	12	0.21	-180.00	1376.00	2335	20240313	-62.91	657	20241209	31.81	2335	-62.91	20240313	657	31.81	20241209	2335	-62.91	20240313	657	31.81	20241209	2.69	N	033170	500	428 억	1095676	N	N	N	N
15	20241230	110429	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	861	-2	5	-0.23	138262914	161527	25.09	846	867	838	1121	605	863	855.97	1.28	0	43352	917	890	874	847	831	882	839	429	258	500	550	1	1	85728319	738	-4.78	0.63	12	0.19	-180.00	1376.00	2335	20240313	-63.13	657	20241209	31.05	2335	-63.13	20240313	657	31.05	20241209	2335	-63.13	20240313	657	31.05	20241209	2.69	N	033170	500	428 억	1095676	N	N	N	N
16	20241230	100428	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	858	-5	5	-0.58	106210422	124311	19.31	846	867	838	1121	605	863	854.39	1.28	0	41875	917	890	874	847	831	882	839	429	258	500	550	1	1	85728319	736	-4.77	0.62	12	0.15	-180.00	1376.00	2335	20240313	-63.25	657	20241209	30.59	2335	-63.25	20240313	657	30.59	20241209	2335	-63.25	20240313	657	30.59	20241209	2.69	N	033170	500	428 억	1095676	N	N	N	N
17	20241230	090429	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	838	-25	5	-2.90	24384712	28895	4.49	846	857	838	1121	605	863	843.91	1.28	0	-7369	917	890	874	847	831	882	839	429	258	500	550	1	1	85728319	718	-4.66	0.61	12	0.03	-180.00	1376.00	2335	20240313	-64.11	657	20241209	27.55	2335	-64.11	20240313	657	27.55	20241209	2335	-64.11	20240313	657	27.55	20241209	2.69	N	033170	500	428 억	1095676	N	N	N	N
18	20241227	160427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	863	-25	5	-2.82	550431264	627097	102.25	870	901	858	1154	622	888	877.73	1.19	0	76042	942	914	899	871	856	907	864	429	266	500	560	1	1	85728319	740	-4.79	0.63	12	0.73	-180.00	1376.00	2335	20240313	-63.04	657	20241209	31.35	2335	-63.04	20240313	657	31.35	20241209	2335	-63.04	20240313	657	31.35	20241209	2.73	N	033170	500	428 억	1016753	N	N	N	N
19	20241227	150426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	871	-17	5	-1.91	534049048	608152	99.16	870	901	858	1154	622	888	878.10	1.19	0	74212	942	914	899	871	856	907	864	429	266	500	560	1	1	85728319	747	-4.84	0.63	12	0.71	-180.00	1376.00	2335	20240313	-62.70	657	20241209	32.57	2335	-62.70	20240313	657	32.57	20241209	2335	-62.70	20240313	657	32.57	20241209	2.73	N	033170	500	428 억	1016753	N	N	N	N
20	20241227	140429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	864	-24	5	-2.70	495088004	563270	91.85	870	901	858	1154	622	888	878.91	1.19	0	69725	942	914	899	871	856	907	864	429	266	500	560	1	1	85728319	741	-4.80	0.63	12	0.66	-180.00	1376.00	2335	20240313	-63.00	657	20241209	31.51	2335	-63.00	20240313	657	31.51	20241209	2335	-63.00	20240313	657	31.51	20241209	2.73	N	033170	500	428 억	1016753	N	N	N	N
21	20241227	130427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	864	-24	5	-2.70	471701070	536225	87.44	870	901	858	1154	622	888	879.63	1.19	0	71635	942	914	899	871	856	907	864	429	266	500	560	1	1	85728319	741	-4.80	0.63	12	0.63	-180.00	1376.00	2335	20240313	-63.00	657	20241209	31.51	2335	-63.00	20240313	657	31.51	20241209	2335	-63.00	20240313	657	31.51	20241209	2.73	N	033170	500	428 억	1016753	N	N	N	N
22	20241227	120427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	867	-21	5	-2.36	403748664	457338	74.57	870	901	860	1154	622	888	882.79	1.19	0	42967	942	914	899	871	856	907	864	429	266	500	560	1	1	85728319	743	-4.82	0.63	12	0.53	-180.00	1376.00	2335	20240313	-62.87	657	20241209	31.96	2335	-62.87	20240313	657	31.96	20241209	2335	-62.87	20240313	657	31.96	20241209	2.73	N	033170	500	428 억	1016753	N	N	N	N
23	20241227	110426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	873	-15	5	-1.69	344623755	389416	63.50	870	901	860	1154	622	888	884.95	1.19	0	27924	942	914	899	871	856	907	864	429	266	500	560	1	1	85728319	748	-4.85	0.63	12	0.45	-180.00	1376.00	2335	20240313	-62.61	657	20241209	32.88	2335	-62.61	20240313	657	32.88	20241209	2335	-62.61	20240313	657	32.88	20241209	2.73	N	033170	500	428 억	1016753	N	N	N	N
24	20241227	100426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	897	9	2	1.01	201119505	226181	36.88	870	900	860	1154	622	888	889.21	1.19	0	6307	942	914	899	871	856	907	864	429	266	500	560	1	1	85728319	769	-4.98	0.65	12	0.26	-180.00	1376.00	2335	20240313	-61.58	657	20241209	36.53	2335	-61.58	20240313	657	36.53	20241209	2335	-61.58	20240313	657	36.53	20241209	2.73	N	033170	500	428 억	1016753	N	N	N	N
25	20241227	090428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	887	-1	5	-0.11	43468288	49305	8.04	870	892	870	1154	622	888	881.22	1.19	0	13686	942	914	899	871	856	907	864	429	266	500	560	1	1	85728319	760	-4.93	0.64	12	0.06	-180.00	1376.00	2335	20240313	-62.01	657	20241209	35.01	2335	-62.01	20240313	657	35.01	20241209	2335	-62.01	20240313	657	35.01	20241209	2.73	N	033170	500	428 억	1016753	N	N	N	N
26	20241226	160426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	888	-22	5	-2.42	543746201	606048	28.54	918	927	884	1183	637	910	897.21	1.11	0	65336	1024	967	936	879	848	951	863	429	273	500	580	1	1	85728319	761	-4.93	0.65	12	0.71	-180.00	1376.00	2335	20240313	-61.97	657	20241209	35.16	2335	-61.97	20240313	657	35.16	20241209	2335	-61.97	20240313	657	35.16	20241209	2.99	N	033170	500	428 억	952487	N	N	N	N
27	20241226	150424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	890	-20	5	-2.20	481434247	536005	25.24	918	927	884	1183	637	910	898.17	1.11	0	51709	1024	967	936	879	848	951	863	429	273	500	580	1	1	85728319	763	-4.94	0.65	12	0.63	-180.00	1376.00	2335	20240313	-61.88	657	20241209	35.46	2335	-61.88	20240313	657	35.46	20241209	2335	-61.88	20240313	657	35.46	20241209	2.99	N	033170	500	428 억	952487	N	N	N	N
28	20241226	140423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	886	-24	5	-2.64	390875879	434134	20.45	918	927	885	1183	637	910	900.34	1.11	0	11698	1024	967	936	879	848	951	863	429	273	500	580	1	1	85728319	760	-4.92	0.64	12	0.51	-180.00	1376.00	2335	20240313	-62.06	657	20241209	34.86	2335	-62.06	20240313	657	34.86	20241209	2335	-62.06	20240313	657	34.86	20241209	2.99	N	033170	500	428 억	952487	N	N	N	N
29	20241226	130424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	893	-17	5	-1.87	358232299	397443	18.72	918	927	886	1183	637	910	901.32	1.11	0	13084	1024	967	936	879	848	951	863	429	273	500	580	1	1	85728319	766	-4.96	0.65	12	0.46	-180.00	1376.00	2335	20240313	-61.76	657	20241209	35.92	2335	-61.76	20240313	657	35.92	20241209	2335	-61.76	20240313	657	35.92	20241209	2.99	N	033170	500	428 억	952487	N	N	N	N
30	20241226	120423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	892	-18	5	-1.98	319950523	354518	16.70	918	927	890	1183	637	910	902.48	1.11	0	13996	1024	967	936	879	848	951	863	429	273	500	580	1	1	85728319	765	-4.96	0.65	12	0.41	-180.00	1376.00	2335	20240313	-61.80	657	20241209	35.77	2335	-61.80	20240313	657	35.77	20241209	2335	-61.80	20240313	657	35.77	20241209	2.99	N	033170	500	428 억	952487	N	N	N	N
31	20241226	110424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	896	-14	5	-1.54	240879755	266067	12.53	918	927	890	1183	637	910	905.32	1.11	0	-3796	1024	967	936	879	848	951	863	429	273	500	580	1	1	85728319	768	-4.98	0.65	12	0.31	-180.00	1376.00	2335	20240313	-61.63	657	20241209	36.38	2335	-61.63	20240313	657	36.38	20241209	2335	-61.63	20240313	657	36.38	20241209	2.99	N	033170	500	428 억	952487	N	N	N	N
32	20241226	100424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	903	-7	5	-0.77	195479719	215675	10.16	918	927	890	1183	637	910	906.35	1.11	0	2341	1024	967	936	879	848	951	863	429	273	500	580	1	1	85728319	774	-5.02	0.66	12	0.25	-180.00	1376.00	2335	20240313	-61.33	657	20241209	37.44	2335	-61.33	20240313	657	37.44	20241209	2335	-61.33	20240313	657	37.44	20241209	2.99	N	033170	500	428 억	952487	N	N	N	N
33	20241226	090424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	917	7	2	0.77	29567077	32231	1.52	918	923	915	1183	637	910	917.54	1.11	0	-3523	1024	967	936	879	848	951	863	429	273	500	580	1	1	85728319	786	-5.09	0.67	12	0.04	-180.00	1376.00	2335	20240313	-60.73	657	20241209	39.57	2335	-60.73	20240313	657	39.57	20241209	2335	-60.73	20240313	657	39.57	20241209	2.99	N	033170	500	428 억	952487	N	N	N	N
34	20241224	160424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	910	-32	5	-3.40	2005867973	2114674	23.33	947	993	905	1224	660	942	948.83	1.25	0	-132553	1090	1016	954	880	818	1053	917	429	282	500	600	1	1	85728319	780	-5.06	0.66	12	2.47	-180.00	1376.00	2335	20240313	-61.03	657	20241209	38.51	2335	-61.03	20240313	657	38.51	20241209	2335	-61.03	20240313	657	38.51	20241209	2.95	N	033170	500	428 억	1073501	N	N	N	N
35	20241224	150423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	911	-31	5	-3.29	1928627833	2029700	22.39	947	993	905	1224	660	942	950.21	1.25	0	-134133	1090	1016	954	880	818	1053	917	429	282	500	600	1	1	85728319	781	-5.06	0.66	12	2.37	-180.00	1376.00	2335	20240313	-60.99	657	20241209	38.66	2335	-60.99	20240313	657	38.66	20241209	2335	-60.99	20240313	657	38.66	20241209	2.95	N	033170	500	428 억	1073501	N	N	N	N
36	20241224	140422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	911	-31	5	-3.29	1869754210	1964876	21.67	947	993	905	1224	660	942	951.60	1.25	0	-147339	1090	1016	954	880	818	1053	917	429	282	500	600	1	1	85728319	781	-5.06	0.66	12	2.29	-180.00	1376.00	2335	20240313	-60.99	657	20241209	38.66	2335	-60.99	20240313	657	38.66	20241209	2335	-60.99	20240313	657	38.66	20241209	2.95	N	033170	500	428 억	1073501	N	N	N	N
37	20241224	130423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	916	-26	5	-2.76	1794766863	1882437	20.76	947	993	905	1224	660	942	953.44	1.25	0	-167259	1090	1016	954	880	818	1053	917	429	282	500	600	1	1	85728319	785	-5.09	0.67	12	2.20	-180.00	1376.00	2335	20240313	-60.77	657	20241209	39.42	2335	-60.77	20240313	657	39.42	20241209	2335	-60.77	20240313	657	39.42	20241209	2.95	N	033170	500	428 억	1073501	N	N	N	N
38	20241224	120422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	922	-20	5	-2.12	1739549397	1822044	20.10	947	993	905	1224	660	942	954.74	1.25	0	-166264	1090	1016	954	880	818	1053	917	429	282	500	600	1	1	85728319	790	-5.12	0.67	12	2.13	-180.00	1376.00	2335	20240313	-60.51	657	20241209	40.33	2335	-60.51	20240313	657	40.33	20241209	2335	-60.51	20240313	657	40.33	20241209	2.95	N	033170	500	428 억	1073501	N	N	N	N
39	20241224	110423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	914	-28	5	-2.97	1645802484	1719637	18.97	947	993	905	1224	660	942	957.08	1.25	0	-183090	1090	1016	954	880	818	1053	917	429	282	500	600	1	1	85728319	784	-5.08	0.66	12	2.01	-180.00	1376.00	2335	20240313	-60.86	657	20241209	39.12	2335	-60.86	20240313	657	39.12	20241209	2335	-60.86	20240313	657	39.12	20241209	2.95	N	033170	500	428 억	1073501	N	N	N	N
40	20241224	100424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	927	-15	5	-1.59	1446093494	1502299	16.57	947	993	922	1224	660	942	962.61	1.25	0	-189414	1090	1016	954	880	818	1053	917	429	282	500	600	1	1	85728319	795	-5.15	0.67	12	1.75	-180.00	1376.00	2335	20240313	-60.30	657	20241209	41.10	2335	-60.30	20240313	657	41.10	20241209	2335	-60.30	20240313	657	41.10	20241209	2.95	N	033170	500	428 억	1073501	N	N	N	N
41	20241224	090424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	972	30	2	3.18	592615380	608301	6.71	947	993	946	1224	660	942	974.30	1.25	0	-61900	1090	1016	954	880	818	1053	917	429	282	500	600	1	1	85728319	833	-5.40	0.71	12	0.71	-180.00	1376.00	2335	20240313	-58.37	657	20241209	47.95	2335	-58.37	20240313	657	47.95	20241209	2335	-58.37	20240313	657	47.95	20241209	2.95	N	033170	500	428 억	1073501	N	N	N	N
42	20241223	160420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	942	70	2	8.03	8753886417	9024573	612.50	897	1028	892	1133	611	872	970.36	1.11	0	128294	1004	937	900	833	796	919	815	429	261	500	550	1	1	85728319	808	-5.23	0.68	12	10.53	-180.00	1376.00	2335	20240313	-59.66	657	20241209	43.38	2335	-59.66	20240313	657	43.38	20241209	2335	-59.66	20240313	657	43.38	20241209	2.91	N	033170	500	428 억	955776	N	N	N	N
43	20241223	150422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	929	57	2	6.54	8540437439	8796308	597.01	897	1028	892	1133	611	872	971.26	1.11	0	110614	1004	937	900	833	796	919	815	429	261	500	550	1	1	85728319	796	-5.16	0.68	12	10.26	-180.00	1376.00	2335	20240313	-60.21	657	20241209	41.40	2335	-60.21	20240313	657	41.40	20241209	2335	-60.21	20240313	657	41.40	20241209	2.91	N	033170	500	428 억	955776	N	N	N	N
44	20241223	140419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	944	72	2	8.26	8303133493	8543705	579.86	897	1028	892	1133	611	872	972.21	1.11	0	62607	1004	937	900	833	796	919	815	429	261	500	550	1	1	85728319	809	-5.24	0.69	12	9.97	-180.00	1376.00	2335	20240313	-59.57	657	20241209	43.68	2335	-59.57	20240313	657	43.68	20241209	2335	-59.57	20240313	657	43.68	20241209	2.91	N	033170	500	428 억	955776	N	N	N	N
45	20241223	130420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	945	73	2	8.37	7932299061	8149349	553.10	897	1028	892	1133	611	872	973.75	1.11	0	20810	1004	937	900	833	796	919	815	429	261	500	550	1	1	85728319	810	-5.25	0.69	12	9.51	-180.00	1376.00	2335	20240313	-59.53	657	20241209	43.84	2335	-59.53	20240313	657	43.84	20241209	2335	-59.53	20240313	657	43.84	20241209	2.91	N	033170	500	428 억	955776	N	N	N	N
46	20241223	120421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	953	81	2	9.29	7448450970	7641455	518.63	897	1028	892	1133	611	872	975.16	1.11	0	61771	1004	937	900	833	796	919	815	429	261	500	550	1	1	85728319	817	-5.29	0.69	12	8.91	-180.00	1376.00	2335	20240313	-59.19	657	20241209	45.05	2335	-59.19	20240313	657	45.05	20241209	2335	-59.19	20240313	657	45.05	20241209	2.91	N	033170	500	428 억	955776	N	N	N	N
47	20241223	110420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	958	86	2	9.86	6655973901	6811336	462.29	897	1028	892	1133	611	872	977.67	1.11	0	136595	1004	937	900	833	796	919	815	429	261	500	550	1	1	85728319	821	-5.32	0.70	12	7.95	-180.00	1376.00	2335	20240313	-58.97	657	20241209	45.81	2335	-58.97	20240313	657	45.81	20241209	2335	-58.97	20240313	657	45.81	20241209	2.91	N	033170	500	428 억	955776	N	N	N	N
48	20241223	100418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	919	47	2	5.39	662152493	727486	49.37	897	936	892	1133	611	872	911.90	1.11	0	31578	1004	937	900	833	796	919	815	429	261	500	550	1	1	85728319	788	-5.11	0.67	12	0.85	-180.00	1376.00	2335	20240313	-60.64	657	20241209	39.88	2335	-60.64	20240313	657	39.88	20241209	2335	-60.64	20240313	657	39.88	20241209	2.91	N	033170	500	428 억	955776	N	N	N	N
49	20241223	090420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	913	41	2	4.70	330392891	363495	24.67	897	936	892	1133	611	872	912.39	1.11	0	32609	1004	937	900	833	796	919	815	429	261	500	550	1	1	85728319	783	-5.07	0.66	12	0.42	-180.00	1376.00	2335	20240313	-60.90	657	20241209	38.96	2335	-60.90	20240313	657	38.96	20241209	2335	-60.90	20240313	657	38.96	20241209	2.91	N	033170	500	428 억	955776	N	N	N	N
50	20241220	160418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	872	-79	5	-8.31	1280825489	1435026	73.20	967	967	863	1236	666	951	892.58	1.10	0	11034	1009	980	956	927	903	994	941	429	285	500	600	1	1	85728319	748	-4.84	0.63	12	1.67	-180.00	1376.00	2335	20240313	-62.66	657	20241209	32.72	2335	-62.66	20240313	657	32.72	20241209	2335	-62.66	20240313	657	32.72	20241209	2.35	N	033170	500	428 억	944742	N	N	N	N
51	20241220	150419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	875	-76	5	-7.99	1161396844	1298769	66.25	967	967	863	1236	666	951	894.20	1.10	0	138	1009	980	956	927	903	994	941	429	285	500	600	1	1	85728319	750	-4.86	0.64	12	1.51	-180.00	1376.00	2335	20240313	-62.53	657	20241209	33.18	2335	-62.53	20240313	657	33.18	20241209	2335	-62.53	20240313	657	33.18	20241209	2.35	N	033170	500	428 억	944742	N	N	N	N
52	20241220	140419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	877	-74	5	-7.78	1044958567	1166410	59.50	967	967	863	1236	666	951	895.84	1.10	0	5917	1009	980	956	927	903	994	941	429	285	500	600	1	1	85728319	752	-4.87	0.64	12	1.36	-180.00	1376.00	2335	20240313	-62.44	657	20241209	33.49	2335	-62.44	20240313	657	33.49	20241209	2335	-62.44	20240313	657	33.49	20241209	2.35	N	033170	500	428 억	944742	N	N	N	N
53	20241220	130418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	887	-64	5	-6.73	966248112	1076507	54.91	967	967	863	1236	666	951	897.54	1.10	0	7307	1009	980	956	927	903	994	941	429	285	500	600	1	1	85728319	760	-4.93	0.64	12	1.26	-180.00	1376.00	2335	20240313	-62.01	657	20241209	35.01	2335	-62.01	20240313	657	35.01	20241209	2335	-62.01	20240313	657	35.01	20241209	2.35	N	033170	500	428 억	944742	N	N	N	N
54	20241220	120417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	872	-79	5	-8.31	887181141	985823	50.28	967	967	870	1236	666	951	899.90	1.10	0	-9778	1009	980	956	927	903	994	941	429	285	500	600	1	1	85728319	748	-4.84	0.63	12	1.15	-180.00	1376.00	2335	20240313	-62.66	657	20241209	32.72	2335	-62.66	20240313	657	32.72	20241209	2335	-62.66	20240313	657	32.72	20241209	2.35	N	033170	500	428 억	944742	N	N	N	N
55	20241220	110417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	877	-74	5	-7.78	784934149	869083	44.33	967	967	875	1236	666	951	903.14	1.10	0	-5569	1009	980	956	927	903	994	941	429	285	500	600	1	1	85728319	752	-4.87	0.64	12	1.01	-180.00	1376.00	2335	20240313	-62.44	657	20241209	33.49	2335	-62.44	20240313	657	33.49	20241209	2335	-62.44	20240313	657	33.49	20241209	2.35	N	033170	500	428 억	944742	N	N	N	N
56	20241220	100418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	898	-53	5	-5.57	587511732	645729	32.94	967	967	882	1236	666	951	909.80	1.10	0	-11753	1009	980	956	927	903	994	941	429	285	500	600	1	1	85728319	770	-4.99	0.65	12	0.75	-180.00	1376.00	2335	20240313	-61.54	657	20241209	36.68	2335	-61.54	20240313	657	36.68	20241209	2335	-61.54	20240313	657	36.68	20241209	2.35	N	033170	500	428 억	944742	N	N	N	N
57	20241220	090419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	919	-32	5	-3.36	131823966	139833	7.13	967	967	919	1236	666	951	942.68	1.10	0	-32069	1009	980	956	927	903	994	941	429	285	500	600	1	1	85728319	788	-5.11	0.67	12	0.16	-180.00	1376.00	2335	20240313	-60.64	657	20241209	39.88	2335	-60.64	20240313	657	39.88	20241209	2335	-60.64	20240313	657	39.88	20241209	2.35	N	033170	500	428 억	944742	N	N	N	N
58	20241219	160418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	951	-29	5	-2.96	1855352209	1934492	15.75	946	985	932	1274	686	980	959.20	1.20	0	-113152	1149	1064	1014	929	879	1039	904	429	294	500	620	1	1	85728319	815	-5.28	0.69	12	2.26	-180.00	1376.00	2335	20240313	-59.27	657	20241209	44.75	2335	-59.27	20240313	657	44.75	20241209	2335	-59.27	20240313	657	44.75	20241209	2.57	N	033170	500	428 억	1030002	N	N	N	N
59	20241219	150415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	954	-26	5	-2.65	1640909433	1709624	13.92	946	985	932	1274	686	980	959.81	1.20	0	-121098	1149	1064	1014	929	879	1039	904	429	294	500	620	1	1	85728319	818	-5.30	0.69	12	1.99	-180.00	1376.00	2335	20240313	-59.14	657	20241209	45.21	2335	-59.14	20240313	657	45.21	20241209	2335	-59.14	20240313	657	45.21	20241209	2.57	N	033170	500	428 억	1030002	N	N	N	N
60	20241219	140417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	962	-18	5	-1.84	1508201831	1570501	12.79	946	985	932	1274	686	980	960.33	1.20	0	-89893	1149	1064	1014	929	879	1039	904	429	294	500	620	1	1	85728319	825	-5.34	0.70	12	1.83	-180.00	1376.00	2335	20240313	-58.80	657	20241209	46.42	2335	-58.80	20240313	657	46.42	20241209	2335	-58.80	20240313	657	46.42	20241209	2.57	N	033170	500	428 억	1030002	N	N	N	N
61	20241219	130416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	979	-1	5	-0.10	1283293476	1338486	10.90	946	982	932	1274	686	980	958.76	1.20	0	-114121	1149	1064	1014	929	879	1039	904	429	294	500	620	1	1	85728319	839	-5.44	0.71	12	1.56	-180.00	1376.00	2335	20240313	-58.07	657	20241209	49.01	2335	-58.07	20240313	657	49.01	20241209	2335	-58.07	20240313	657	49.01	20241209	2.57	N	033170	500	428 억	1030002	N	N	N	N
62	20241219	120417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	965	-15	5	-1.53	1157003559	1208950	9.84	946	979	932	1274	686	980	957.03	1.20	0	-102916	1149	1064	1014	929	879	1039	904	429	294	500	620	1	1	85728319	827	-5.36	0.70	12	1.41	-180.00	1376.00	2335	20240313	-58.67	657	20241209	46.88	2335	-58.67	20240313	657	46.88	20241209	2335	-58.67	20240313	657	46.88	20241209	2.57	N	033170	500	428 억	1030002	N	N	N	N
63	20241219	110417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	956	-24	5	-2.45	899013191	943243	7.68	946	977	932	1274	686	980	953.11	1.20	0	-93995	1149	1064	1014	929	879	1039	904	429	294	500	620	1	1	85728319	820	-5.31	0.69	12	1.10	-180.00	1376.00	2335	20240313	-59.06	657	20241209	45.51	2335	-59.06	20240313	657	45.51	20241209	2335	-59.06	20240313	657	45.51	20241209	2.57	N	033170	500	428 억	1030002	N	N	N	N
64	20241219	100412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	955	-25	5	-2.55	639067266	670234	5.46	946	973	932	1274	686	980	953.50	1.20	0	-53618	1149	1064	1014	929	879	1039	904	429	294	500	620	1	1	85728319	819	-5.31	0.69	12	0.78	-180.00	1376.00	2335	20240313	-59.10	657	20241209	45.36	2335	-59.10	20240313	657	45.36	20241209	2335	-59.10	20240313	657	45.36	20241209	2.57	N	033170	500	428 억	1030002	N	N	N	N
65	20241219	090417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	948	-32	5	-3.27	224255626	237184	1.93	946	970	932	1274	686	980	945.49	1.20	0	-4475	1149	1064	1014	929	879	1039	904	429	294	500	620	1	1	85728319	813	-5.27	0.69	12	0.28	-180.00	1376.00	2335	20240313	-59.40	657	20241209	44.29	2335	-59.40	20240313	657	44.29	20241209	2335	-59.40	20240313	657	44.29	20241209	2.57	N	033170	500	428 억	1030002	N	N	N	N
66	20241218	160415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	980	-76	5	-7.20	12471968258	12233036	88.27	1021	1099	964	1372	740	1056	1018.86	1.26	0	-53445	1220	1138	974	892	728	1179	933	429	316	500	670	1	1	85728319	840	-5.44	0.71	12	14.27	-180.00	1376.00	2335	20240313	-58.03	657	20241209	49.16	2335	-58.03	20240313	657	49.16	20241209	2335	-58.03	20240313	657	49.16	20241209	2.59	N	033170	500	428 억	1077934	N	N	N	N
67	20241218	150416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	988	-68	5	-6.44	12094563465	11849581	85.50	1021	1099	964	1372	740	1056	1019.92	1.26	0	-85076	1220	1138	974	892	728	1179	933	429	316	500	670	1	1	85728319	847	-5.49	0.72	12	13.82	-180.00	1376.00	2335	20240313	-57.69	657	20241209	50.38	2335	-57.69	20240313	657	50.38	20241209	2335	-57.69	20240313	657	50.38	20241209	2.59	N	033170	500	428 억	1077934	N	N	N	N
68	20241218	140416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	997	-59	5	-5.59	11125067136	10863608	78.39	1021	1099	990	1372	740	1056	1023.32	1.26	0	-127987	1220	1138	974	892	728	1179	933	429	316	500	670	1	1	85728319	855	-5.54	0.72	12	12.67	-180.00	1376.00	2335	20240313	-57.30	657	20241209	51.75	2335	-57.30	20240313	657	51.75	20241209	2335	-57.30	20240313	657	51.75	20241209	2.59	N	033170	500	428 억	1077934	N	N	N	N
69	20241218	130416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1007	-49	5	-4.64	10671152545	10409953	75.12	1021	1099	990	1372	740	1056	1024.33	1.26	0	-22758	1220	1138	974	892	728	1179	933	429	316	500	670	1	1	85728319	863	-5.59	0.73	12	12.14	-180.00	1376.00	2335	20240313	-56.87	657	20241209	53.27	2335	-56.87	20240313	657	53.27	20241209	2335	-56.87	20240313	657	53.27	20241209	2.59	N	033170	500	428 억	1077934	N	N	N	N
70	20241218	120417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1017	-39	5	-3.69	10388373809	10129419	73.09	1021	1099	990	1372	740	1056	1024.80	1.26	0	-39157	1220	1138	974	892	728	1179	933	429	316	500	670	1	1	85728319	872	-5.65	0.74	12	11.82	-180.00	1376.00	2335	20240313	-56.45	657	20241209	54.79	2335	-56.45	20240313	657	54.79	20241209	2335	-56.45	20240313	657	54.79	20241209	2.59	N	033170	500	428 억	1077934	N	N	N	N
71	20241218	110417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1014	-42	5	-3.98	9957937511	9702842	70.01	1021	1099	990	1372	740	1056	1025.51	1.26	0	-90259	1220	1138	974	892	728	1179	933	429	316	500	670	1	1	85728319	869	-5.63	0.74	12	11.32	-180.00	1376.00	2335	20240313	-56.57	657	20241209	54.34	2335	-56.57	20240313	657	54.34	20241209	2335	-56.57	20240313	657	54.34	20241209	2.59	N	033170	500	428 억	1077934	N	N	N	N
72	20241218	100416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1019	-37	5	-3.50	8835953269	8595269	62.02	1021	1099	990	1372	740	1056	1027.17	1.26	0	-56593	1220	1138	974	892	728	1179	933	429	316	500	670	1	1	85728319	874	-5.66	0.74	12	10.03	-180.00	1376.00	2335	20240313	-56.36	657	20241209	55.10	2335	-56.36	20240313	657	55.10	20241209	2335	-56.36	20240313	657	55.10	20241209	2.59	N	033170	500	428 억	1077934	N	N	N	N
73	20241218	090417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1037	-19	5	-1.80	2103445896	2037504	14.70	1021	1055	1013	1372	740	1056	1029.08	1.26	0	179538	1220	1138	974	892	728	1179	933	429	316	500	670	1	1	85728319	889	-5.76	0.75	12	2.38	-180.00	1376.00	2335	20240313	-55.59	657	20241209	57.84	2335	-55.59	20240313	657	57.84	20241209	2335	-55.59	20240313	657	57.84	20241209	2.59	N	033170	500	428 억	1077934	N	N	N	N
74	20241217	160414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1056	243	1	29.89	13683603263	13844708	4203.89	810	1056	810	1056	570	813	988.36	1.72	0	-371784	833	823	811	801	789	828	806	429	243	500	520	1	1	85728319	905	-5.87	0.77	12	16.15	-180.00	1376.00	2335	20240313	-54.78	657	20241209	60.73	2335	-54.78	20240313	657	60.73	20241209	2335	-54.78	20240313	657	60.73	20241209	2.65	N	033170	500	428 억	1477630	N	N	N	N
75	20241217	150415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1056	243	1	29.89	13654088063	13816758	4195.40	810	1056	810	1056	570	813	988.23	1.72	0	-373166	833	823	811	801	789	828	806	429	243	500	520	1	1	85728319	905	-5.87	0.77	12	16.12	-180.00	1376.00	2335	20240313	-54.78	657	20241209	60.73	2335	-54.78	20240313	657	60.73	20241209	2335	-54.78	20240313	657	60.73	20241209	2.65	N	033170	500	428 억	1477630	N	N	N	N
76	20241217	140417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1056	243	1	29.89	13313487935	13494220	4097.46	810	1056	810	1056	570	813	986.61	1.72	0	-373166	833	823	811	801	789	828	806	429	243	500	520	1	1	85728319	905	-5.87	0.77	12	15.74	-180.00	1376.00	2335	20240313	-54.78	657	20241209	60.73	2335	-54.78	20240313	657	60.73	20241209	2335	-54.78	20240313	657	60.73	20241209	2.65	N	033170	500	428 억	1477630	N	N	N	N
77	20241217	130407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	851	38	2	4.67	2494281731	2842184	863.02	810	926	810	1056	570	813	877.59	1.72	0	-48834	833	823	811	801	789	828	806	429	243	500	520	1	1	85728319	730	-4.73	0.62	12	3.32	-180.00	1376.00	2335	20240313	-63.55	657	20241209	29.53	2335	-63.55	20240313	657	29.53	20241209	2335	-63.55	20240313	657	29.53	20241209	2.65	N	033170	500	428 억	1477630	N	N	N	N
78	20241217	120414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	859	46	2	5.66	2425299227	2761378	838.48	810	926	810	1056	570	813	878.29	1.72	0	-43102	833	823	811	801	789	828	806	429	243	500	520	1	1	85728319	736	-4.77	0.62	12	3.22	-180.00	1376.00	2335	20240313	-63.21	657	20241209	30.75	2335	-63.21	20240313	657	30.75	20241209	2335	-63.21	20240313	657	30.75	20241209	2.65	N	033170	500	428 억	1477630	N	N	N	N
79	20241217	110415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	847	34	2	4.18	2357012842	2681341	814.18	810	926	810	1056	570	813	879.04	1.72	0	-48265	833	823	811	801	789	828	806	429	243	500	520	1	1	85728319	726	-4.71	0.62	12	3.13	-180.00	1376.00	2335	20240313	-63.73	657	20241209	28.92	2335	-63.73	20240313	657	28.92	20241209	2335	-63.73	20240313	657	28.92	20241209	2.65	N	033170	500	428 억	1477630	N	N	N	N
80	20241217	100407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	870	57	2	7.01	934834830	1078311	327.42	810	898	810	1056	570	813	866.94	1.72	0	39260	833	823	811	801	789	828	806	429	243	500	520	1	1	85728319	746	-4.83	0.63	12	1.26	-180.00	1376.00	2335	20240313	-62.74	657	20241209	32.42	2335	-62.74	20240313	657	32.42	20241209	2335	-62.74	20240313	657	32.42	20241209	2.65	N	033170	500	428 억	1477630	N	N	N	N
81	20241217	090414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	814	1	2	0.12	10897782	13445	4.08	810	815	810	1056	570	813	810.55	1.72	0	1126	833	823	811	801	789	828	806	429	243	500	520	1	1	85728319	698	-4.52	0.59	12	0.02	-180.00	1376.00	2335	20240313	-65.14	657	20241209	23.90	2335	-65.14	20240313	657	23.90	20241209	2335	-65.14	20240313	657	23.90	20241209	2.65	N	033170	500	428 억	1477630	N	N	N	N
82	20241216	160412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	813	18	2	2.26	266200386	327965	158.54	800	821	799	1033	557	795	811.67	1.67	0	42471	812	803	790	781	768	808	786	429	238	500	500	1	1	85728319	697	-4.52	0.59	12	0.38	-180.00	1376.00	2335	20240313	-65.18	657	20241209	23.74	2335	-65.18	20240313	657	23.74	20241209	2335	-65.18	20240313	657	23.74	20241209	2.67	N	033170	500	428 억	1434354	N	N	N	N
83	20241216	150415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	808	13	2	1.64	256876946	316409	152.95	800	821	799	1033	557	795	811.85	1.67	0	39340	812	803	790	781	768	808	786	429	238	500	500	1	1	85728319	693	-4.49	0.59	12	0.37	-180.00	1376.00	2335	20240313	-65.40	657	20241209	22.98	2335	-65.40	20240313	657	22.98	20241209	2335	-65.40	20240313	657	22.98	20241209	2.67	N	033170	500	428 억	1434354	N	N	N	N
84	20241216	140413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	814	19	2	2.39	231496473	285131	137.83	800	821	799	1033	557	795	811.90	1.67	0	57694	812	803	790	781	768	808	786	429	238	500	500	1	1	85728319	698	-4.52	0.59	12	0.33	-180.00	1376.00	2335	20240313	-65.14	657	20241209	23.90	2335	-65.14	20240313	657	23.90	20241209	2335	-65.14	20240313	657	23.90	20241209	2.67	N	033170	500	428 억	1434354	N	N	N	N
85	20241216	130415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	814	19	2	2.39	219009076	269757	130.40	800	821	799	1033	557	795	811.88	1.67	0	62204	812	803	790	781	768	808	786	429	238	500	500	1	1	85728319	698	-4.52	0.59	12	0.31	-180.00	1376.00	2335	20240313	-65.14	657	20241209	23.90	2335	-65.14	20240313	657	23.90	20241209	2335	-65.14	20240313	657	23.90	20241209	2.67	N	033170	500	428 억	1434354	N	N	N	N
86	20241216	120415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	811	16	2	2.01	207353730	255408	123.46	800	821	799	1033	557	795	811.85	1.67	0	65714	812	803	790	781	768	808	786	429	238	500	500	1	1	85728319	695	-4.51	0.59	12	0.30	-180.00	1376.00	2335	20240313	-65.27	657	20241209	23.44	2335	-65.27	20240313	657	23.44	20241209	2335	-65.27	20240313	657	23.44	20241209	2.67	N	033170	500	428 억	1434354	N	N	N	N
87	20241216	110414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	814	19	2	2.39	189140971	232882	112.57	800	821	799	1033	557	795	812.18	1.67	0	61245	812	803	790	781	768	808	786	429	238	500	500	1	1	85728319	698	-4.52	0.59	12	0.27	-180.00	1376.00	2335	20240313	-65.14	657	20241209	23.90	2335	-65.14	20240313	657	23.90	20241209	2335	-65.14	20240313	657	23.90	20241209	2.67	N	033170	500	428 억	1434354	N	N	N	N
88	20241216	100415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	814	19	2	2.39	128709392	158419	76.58	800	821	799	1033	557	795	812.46	1.67	0	50902	812	803	790	781	768	808	786	429	238	500	500	1	1	85728319	698	-4.52	0.59	12	0.18	-180.00	1376.00	2335	20240313	-65.14	657	20241209	23.90	2335	-65.14	20240313	657	23.90	20241209	2335	-65.14	20240313	657	23.90	20241209	2.67	N	033170	500	428 억	1434354	N	N	N	N
89	20241216	090415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	805	10	2	1.26	9947082	12413	6.00	800	805	799	1033	557	795	801.34	1.67	0	4153	812	803	790	781	768	808	786	429	238	500	500	1	1	85728319	690	-4.47	0.59	12	0.01	-180.00	1376.00	2335	20240313	-65.52	657	20241209	22.53	2335	-65.52	20240313	657	22.53	20241209	2335	-65.52	20240313	657	22.53	20241209	2.67	N	033170	500	428 억	1434354	N	N	N	N
90	20241213	160408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	795	1	2	0.13	164161666	206866	85.17	777	799	777	1032	556	794	793.56	1.62	0	44185	815	804	786	775	757	810	781	429	238	500	500	1	1	85728319	682	-4.42	0.58	12	0.24	-180.00	1376.00	2335	20240313	-65.95	657	20241209	21.00	2335	-65.95	20240313	657	21.00	20241209	2335	-65.95	20240313	657	21.00	20241209	2.78	N	033170	500	428 억	1391750	N	N	N	N
91	20241213	150413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	795	1	2	0.13	153130182	192988	79.45	777	799	777	1032	556	794	793.47	1.62	0	40009	815	804	786	775	757	810	781	429	238	500	500	1	1	85728319	682	-4.42	0.58	12	0.23	-180.00	1376.00	2335	20240313	-65.95	657	20241209	21.00	2335	-65.95	20240313	657	21.00	20241209	2335	-65.95	20240313	657	21.00	20241209	2.78	N	033170	500	428 억	1391750	N	N	N	N
92	20241213	140414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	797	3	2	0.38	144824574	182532	75.15	777	799	777	1032	556	794	793.42	1.62	0	40583	815	804	786	775	757	810	781	429	238	500	500	1	1	85728319	683	-4.43	0.58	12	0.21	-180.00	1376.00	2335	20240313	-65.87	657	20241209	21.31	2335	-65.87	20240313	657	21.31	20241209	2335	-65.87	20240313	657	21.31	20241209	2.78	N	033170	500	428 억	1391750	N	N	N	N
93	20241213	130415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	794	0	3	0.00	83727003	105798	43.56	777	796	777	1032	556	794	791.35	1.62	0	22519	815	804	786	775	757	810	781	429	238	500	500	1	1	85728319	681	-4.41	0.58	12	0.12	-180.00	1376.00	2335	20240313	-66.00	657	20241209	20.85	2335	-66.00	20240313	657	20.85	20241209	2335	-66.00	20240313	657	20.85	20241209	2.78	N	033170	500	428 억	1391750	N	N	N	N
94	20241213	120414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	795	1	2	0.13	72097482	91155	37.53	777	796	777	1032	556	794	790.89	1.62	0	16731	815	804	786	775	757	810	781	429	238	500	500	1	1	85728319	682	-4.42	0.58	12	0.11	-180.00	1376.00	2335	20240313	-65.95	657	20241209	21.00	2335	-65.95	20240313	657	21.00	20241209	2335	-65.95	20240313	657	21.00	20241209	2.78	N	033170	500	428 억	1391750	N	N	N	N
95	20241213	110413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	792	-2	5	-0.25	52822866	66860	27.53	777	794	777	1032	556	794	789.97	1.62	0	10526	815	804	786	775	757	810	781	429	238	500	500	1	1	85728319	679	-4.40	0.58	12	0.08	-180.00	1376.00	2335	20240313	-66.08	657	20241209	20.55	2335	-66.08	20240313	657	20.55	20241209	2335	-66.08	20240313	657	20.55	20241209	2.78	N	033170	500	428 억	1391750	N	N	N	N
96	20241213	100413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	791	-3	5	-0.38	23075818	29253	12.04	777	792	777	1032	556	794	788.60	1.62	0	-270	815	804	786	775	757	810	781	429	238	500	500	1	1	85728319	678	-4.39	0.57	12	0.03	-180.00	1376.00	2335	20240313	-66.12	657	20241209	20.40	2335	-66.12	20240313	657	20.40	20241209	2335	-66.12	20240313	657	20.40	20241209	2.78	N	033170	500	428 억	1391750	N	N	N	N
97	20241213	090413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	790	-4	5	-0.50	2464814	3135	1.29	777	792	777	1032	556	794	780.72	1.62	0	253	815	804	786	775	757	810	781	429	238	500	500	1	1	85728319	677	-4.39	0.57	12	0.00	-180.00	1376.00	2335	20240313	-66.17	657	20241209	20.24	2335	-66.17	20240313	657	20.24	20241209	2335	-66.17	20240313	657	20.24	20241209	2.78	N	033170	500	428 억	1391750	N	N	N	N
98	20241212	160419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	794	7	2	0.89	191174748	242719	58.39	790	797	768	1023	551	787	787.64	1.66	0	-37644	838	812	762	736	686	825	749	429	236	500	500	1	1	85728319	681	-4.41	0.58	12	0.28	-180.00	1376.00	2335	20240313	-66.00	657	20241209	20.85	2335	-66.00	20240313	657	20.85	20241209	2335	-66.00	20240313	657	20.85	20241209	2.84	N	033170	500	428 억	1424127	N	N	N	N
99	20241212	150412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	788	1	2	0.13	178241701	226383	54.46	790	797	768	1023	551	787	787.35	1.66	0	-42096	838	812	762	736	686	825	749	429	236	500	500	1	1	85728319	676	-4.38	0.57	12	0.26	-180.00	1376.00	2335	20240313	-66.25	657	20241209	19.94	2335	-66.25	20240313	657	19.94	20241209	2335	-66.25	20240313	657	19.94	20241209	2.84	N	033170	500	428 억	1424127	N	N	N	N
100	20241212	140411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	786	-1	5	-0.13	153866797	195282	46.98	790	797	768	1023	551	787	787.92	1.66	0	-52864	838	812	762	736	686	825	749	429	236	500	500	1	1	85728319	674	-4.37	0.57	12	0.23	-180.00	1376.00	2335	20240313	-66.34	657	20241209	19.63	2335	-66.34	20240313	657	19.63	20241209	2335	-66.34	20240313	657	19.63	20241209	2.84	N	033170	500	428 억	1424127	N	N	N	N
101	20241212	130410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	779	-8	5	-1.02	144723211	183575	44.17	790	797	768	1023	551	787	788.36	1.66	0	-55165	838	812	762	736	686	825	749	429	236	500	500	1	1	85728319	668	-4.33	0.57	12	0.21	-180.00	1376.00	2335	20240313	-66.64	657	20241209	18.57	2335	-66.64	20240313	657	18.57	20241209	2335	-66.64	20240313	657	18.57	20241209	2.84	N	033170	500	428 억	1424127	N	N	N	N
102	20241212	120409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	783	-4	5	-0.51	129689137	164270	39.52	790	797	768	1023	551	787	789.49	1.66	0	-53623	838	812	762	736	686	825	749	429	236	500	500	1	1	85728319	671	-4.35	0.57	12	0.19	-180.00	1376.00	2335	20240313	-66.47	657	20241209	19.18	2335	-66.47	20240313	657	19.18	20241209	2335	-66.47	20240313	657	19.18	20241209	2.84	N	033170	500	428 억	1424127	N	N	N	N
103	20241212	110409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	788	1	2	0.13	117612682	148895	35.82	790	797	768	1023	551	787	789.90	1.66	0	-48794	838	812	762	736	686	825	749	429	236	500	500	1	1	85728319	676	-4.38	0.57	12	0.17	-180.00	1376.00	2335	20240313	-66.25	657	20241209	19.94	2335	-66.25	20240313	657	19.94	20241209	2335	-66.25	20240313	657	19.94	20241209	2.84	N	033170	500	428 억	1424127	N	N	N	N
104	20241212	100408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	778	-9	5	-1.14	95115198	120143	28.90	790	797	768	1023	551	787	791.68	1.66	0	-52641	838	812	762	736	686	825	749	429	236	500	500	1	1	85728319	667	-4.32	0.57	12	0.14	-180.00	1376.00	2335	20240313	-66.68	657	20241209	18.42	2335	-66.68	20240313	657	18.42	20241209	2335	-66.68	20240313	657	18.42	20241209	2.84	N	033170	500	428 억	1424127	N	N	N	N
105	20241212	090411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	796	9	2	1.14	7523441	9513	2.29	790	797	788	1023	551	787	790.86	1.66	0	6005	838	812	762	736	686	825	749	429	236	500	500	1	1	85728319	682	-4.42	0.58	12	0.01	-180.00	1376.00	2335	20240313	-65.91	657	20241209	21.16	2335	-65.91	20240313	657	21.16	20241209	2335	-65.91	20240313	657	21.16	20241209	2.84	N	033170	500	428 억	1424127	N	N	N	N
106	20241211	160408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	787	70	2	9.76	318800130	415351	109.28	717	788	712	932	502	717	767.51	1.46	0	175189	762	739	698	675	634	751	687	429	215	500	450	1	1	85728319	675	-4.37	0.57	12	0.48	-180.00	1376.00	2335	20240313	-66.30	657	20241209	19.79	2335	-66.30	20240313	657	19.79	20241209	2335	-66.30	20240313	657	19.79	20241209	2.90	N	033170	500	428 억	1252869	N	N	N	N
107	20241211	150317	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	779	62	2	8.65	260227707	340724	89.64	717	780	712	932	502	717	763.75	1.46	0	154718	762	739	698	675	634	751	687	429	215	500	450	1	1	85728319	668	-4.33	0.57	12	0.40	-180.00	1376.00	2335	20240313	-66.64	657	20241209	18.57	2335	-66.64	20240313	657	18.57	20241209	2335	-66.64	20240313	657	18.57	20241209	2.90	N	033170	500	428 억	1252869	N	N	N	N
108	20241211	140411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	777	60	2	8.37	245408355	321659	84.63	717	778	712	932	502	717	762.95	1.46	0	142208	762	739	698	675	634	751	687	429	215	500	450	1	1	85728319	666	-4.32	0.56	12	0.38	-180.00	1376.00	2335	20240313	-66.72	657	20241209	18.26	2335	-66.72	20240313	657	18.26	20241209	2335	-66.72	20240313	657	18.26	20241209	2.90	N	033170	500	428 억	1252869	N	N	N	N
109	20241211	130412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	769	52	2	7.25	198851424	261583	68.82	717	773	712	932	502	717	760.18	1.46	0	118708	762	739	698	675	634	751	687	429	215	500	450	1	1	85728319	659	-4.27	0.56	12	0.31	-180.00	1376.00	2335	20240313	-67.07	657	20241209	17.05	2335	-67.07	20240313	657	17.05	20241209	2335	-67.07	20240313	657	17.05	20241209	2.90	N	033170	500	428 억	1252869	N	N	N	N
110	20241211	120413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	766	49	2	6.83	175663713	231508	60.91	717	771	712	932	502	717	758.78	1.46	0	107349	762	739	698	675	634	751	687	429	215	500	450	1	1	85728319	657	-4.26	0.56	12	0.27	-180.00	1376.00	2335	20240313	-67.19	657	20241209	16.59	2335	-67.19	20240313	657	16.59	20241209	2335	-67.19	20240313	657	16.59	20241209	2.90	N	033170	500	428 억	1252869	N	N	N	N
111	20241211	110411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	768	51	2	7.11	151682809	200190	52.67	717	771	712	932	502	717	757.69	1.46	0	95734	762	739	698	675	634	751	687	429	215	500	450	1	1	85728319	658	-4.27	0.56	12	0.23	-180.00	1376.00	2335	20240313	-67.11	657	20241209	16.89	2335	-67.11	20240313	657	16.89	20241209	2335	-67.11	20240313	657	16.89	20241209	2.90	N	033170	500	428 억	1252869	N	N	N	N
112	20241211	100411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	768	51	2	7.11	111813751	148236	39.00	717	770	712	932	502	717	754.30	1.46	0	62191	762	739	698	675	634	751	687	429	215	500	450	1	1	85728319	658	-4.27	0.56	12	0.17	-180.00	1376.00	2335	20240313	-67.11	657	20241209	16.89	2335	-67.11	20240313	657	16.89	20241209	2335	-67.11	20240313	657	16.89	20241209	2.90	N	033170	500	428 억	1252869	N	N	N	N
113	20241211	090413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	725	8	2	1.12	3785868	5279	1.39	717	726	712	932	502	717	717.16	1.46	0	219	762	739	698	675	634	751	687	429	215	500	450	1	1	85728319	622	-4.03	0.53	12	0.01	-180.00	1376.00	2335	20240313	-68.95	657	20241209	10.35	2335	-68.95	20240313	657	10.35	20241209	2335	-68.95	20240313	657	10.35	20241209	2.90	N	033170	500	428 억	1252869	N	N	N	N
114	20241210	160410	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	717	47	2	7.01	264851921	378115	79.75	657	721	657	871	469	670	700.45	1.19	0	232864	742	705	681	644	620	694	633	429	201	500	420	1	1	85728319	615	-3.98	0.52	12	0.44	-180.00	1376.00	2335	20240313	-69.29	657	20241210	9.13	2335	-69.29	20240313	657	9.13	20241210	2335	-69.29	20240313	657	9.13	20241210	2.91	N	033170	500	428 억	1022528	N	N	N	N
115	20241210	150409	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	717	47	2	7.01	246286864	352271	74.30	657	721	657	871	469	670	699.14	1.19	0	215951	742	705	681	644	620	694	633	429	201	500	420	1	1	85728319	615	-3.98	0.52	12	0.41	-180.00	1376.00	2335	20240313	-69.29	657	20241210	9.13	2335	-69.29	20240313	657	9.13	20241210	2335	-69.29	20240313	657	9.13	20241210	2.91	N	033170	500	428 억	1022528	N	N	N	N
116	20241210	140409	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	710	40	2	5.97	202440370	291024	61.38	657	713	657	871	469	670	695.61	1.19	0	174065	742	705	681	644	620	694	633	429	201	500	420	1	1	85728319	609	-3.94	0.52	12	0.34	-180.00	1376.00	2335	20240313	-69.59	657	20241210	8.07	2335	-69.59	20240313	657	8.07	20241210	2335	-69.59	20240313	657	8.07	20241210	2.91	N	033170	500	428 억	1022528	N	N	N	N
117	20241210	130408	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	710	40	2	5.97	182332135	262640	55.40	657	713	657	871	469	670	694.23	1.19	0	156085	742	705	681	644	620	694	633	429	201	500	420	1	1	85728319	609	-3.94	0.52	12	0.31	-180.00	1376.00	2335	20240313	-69.59	657	20241210	8.07	2335	-69.59	20240313	657	8.07	20241210	2335	-69.59	20240313	657	8.07	20241210	2.91	N	033170	500	428 억	1022528	N	N	N	N
118	20241210	120409	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	711	41	2	6.12	157302155	227146	47.91	657	713	657	871	469	670	692.52	1.19	0	145366	742	705	681	644	620	694	633	429	201	500	420	1	1	85728319	610	-3.95	0.52	12	0.26	-180.00	1376.00	2335	20240313	-69.55	657	20241210	8.22	2335	-69.55	20240313	657	8.22	20241210	2335	-69.55	20240313	657	8.22	20241210	2.91	N	033170	500	428 억	1022528	N	N	N	N
119	20241210	110408	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	704	34	2	5.07	132620197	192271	40.55	657	707	657	871	469	670	689.76	1.19	0	125431	742	705	681	644	620	694	633	429	201	500	420	1	1	85728319	604	-3.91	0.51	12	0.22	-180.00	1376.00	2335	20240313	-69.85	657	20241210	7.15	2335	-69.85	20240313	657	7.15	20241210	2335	-69.85	20240313	657	7.15	20241210	2.91	N	033170	500	428 억	1022528	N	N	N	N
120	20241210	100408	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	695	25	2	3.73	85439096	124953	26.36	657	700	657	871	469	670	683.77	1.19	0	82159	742	705	681	644	620	694	633	429	201	500	420	1	1	85728319	596	-3.86	0.51	12	0.15	-180.00	1376.00	2335	20240313	-70.24	657	20241210	5.78	2335	-70.24	20240313	657	5.78	20241210	2335	-70.24	20240313	657	5.78	20241210	2.91	N	033170	500	428 억	1022528	N	N	N	N
121	20241210	090411	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	678	8	2	1.19	10793121	16067	3.39	657	678	657	871	469	670	671.76	1.19	0	11359	742	705	681	644	620	694	633	429	201	500	420	1	1	85728319	581	-3.77	0.49	12	0.02	-180.00	1376.00	2335	20240313	-70.96	657	20241210	3.20	2335	-70.96	20240313	657	3.20	20241210	2335	-70.96	20240313	657	3.20	20241210	2.91	N	033170	500	428 억	1022528	N	N	N	N
122	20241209	160407	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	670	-56	5	-7.71	321612911	472530	69.70	710	718	657	943	509	726	680.67	1.11	0	66743	768	747	713	692	658	757	702	429	217	500	460	1	1	85728319	574	-3.72	0.49	12	0.55	-180.00	1376.00	2335	20240313	-71.31	657	20241209	1.98	2335	-71.31	20240313	657	1.98	20241209	2335	-71.31	20240313	657	1.98	20241209	3.01	N	033170	500	428 억	953900	N	N	N	N
123	20241209	150409	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	669	-57	5	-7.85	311782758	457867	67.54	710	718	657	943	509	726	680.95	1.11	0	66620	768	747	713	692	658	757	702	429	217	500	460	1	1	85728319	574	-3.72	0.49	12	0.53	-180.00	1376.00	2335	20240313	-71.35	657	20241209	1.83	2335	-71.35	20240313	657	1.83	20241209	2335	-71.35	20240313	657	1.83	20241209	3.01	N	033170	500	428 억	953900	N	N	N	N
124	20241209	140408	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	676	-50	5	-6.89	254790182	372344	54.92	710	718	668	943	509	726	684.29	1.11	0	57529	768	747	713	692	658	757	702	429	217	500	460	1	1	85728319	580	-3.76	0.49	12	0.43	-180.00	1376.00	2335	20240313	-71.05	668	20241209	1.20	2335	-71.05	20240313	668	1.20	20241209	2335	-71.05	20240313	668	1.20	20241209	3.01	N	033170	500	428 억	953900	N	N	N	N
125	20241209	130409	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	677	-49	5	-6.75	217474864	316881	46.74	710	718	677	943	509	726	686.30	1.11	0	53965	768	747	713	692	658	757	702	429	217	500	460	1	1	85728319	580	-3.76	0.49	12	0.37	-180.00	1376.00	2335	20240313	-71.01	677	20241209	0.00	2335	-71.01	20240313	677	0.00	20241209	2335	-71.01	20240313	677	0.00	20241209	3.01	N	033170	500	428 억	953900	N	N	N	N
126	20241209	120408	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	683	-43	5	-5.92	174641907	253935	37.46	710	718	677	943	509	726	687.74	1.11	0	40311	768	747	713	692	658	757	702	429	217	500	460	1	1	85728319	586	-3.79	0.50	12	0.30	-180.00	1376.00	2335	20240313	-70.75	677	20241209	0.89	2335	-70.75	20240313	677	0.89	20241209	2335	-70.75	20240313	677	0.89	20241209	3.01	N	033170	500	428 억	953900	N	N	N	N
127	20241209	110409	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	695	-31	5	-4.27	113553587	164558	24.27	710	718	679	943	509	726	690.05	1.11	0	25327	768	747	713	692	658	757	702	429	217	500	460	1	1	85728319	596	-3.86	0.51	12	0.19	-180.00	1376.00	2335	20240313	-70.24	679	20241209	2.36	2335	-70.24	20240313	679	2.36	20241209	2335	-70.24	20240313	679	2.36	20241209	3.01	N	033170	500	428 억	953900	N	N	N	N
128	20241209	100408	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	690	-36	5	-4.96	99421085	144147	21.26	710	718	679	943	509	726	689.72	1.11	0	19652	768	747	713	692	658	757	702	429	217	500	460	1	1	85728319	592	-3.83	0.50	12	0.17	-180.00	1376.00	2335	20240313	-70.45	679	20241209	1.62	2335	-70.45	20240313	679	1.62	20241209	2335	-70.45	20240313	679	1.62	20241209	3.01	N	033170	500	428 억	953900	N	N	N	N
129	20241209	090406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	704	-22	5	-3.03	12010632	17011	2.51	710	718	696	943	509	726	706.04	1.11	0	-4991	768	747	713	692	658	757	702	429	217	500	460	1	1	85728319	604	-3.91	0.51	12	0.02	-180.00	1376.00	2335	20240313	-69.85	679	20241206	3.68	2335	-69.85	20240313	679	3.68	20241206	2335	-69.85	20240313	679	3.68	20241206	3.01	N	033170	500	428 억	953900	N	N	N	N
130	20241206	160405	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	726	-25	5	-3.33	477427510	675024	246.14	720	734	679	976	526	751	707.27	1.09	0	16526	773	762	749	738	725	755	731	429	225	500	480	1	1	85728319	622	-4.03	0.53	12	0.79	-180.00	1376.00	2335	20240313	-68.91	679	20241206	6.92	2335	-68.91	20240313	679	6.92	20241206	2335	-68.91	20240313	679	6.92	20241206	3.02	N	033170	500	428 억	937214	N	N	N	N
131	20241206	150406	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	721	-30	5	-3.99	467075691	660721	240.92	720	734	679	976	526	751	706.92	1.09	0	19805	773	762	749	738	725	755	731	429	225	500	480	1	1	85728319	618	-4.01	0.52	12	0.77	-180.00	1376.00	2335	20240313	-69.12	679	20241206	6.19	2335	-69.12	20240313	679	6.19	20241206	2335	-69.12	20240313	679	6.19	20241206	3.02	N	033170	500	428 억	937214	N	N	N	N
132	20241206	140405	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	705	-46	5	-6.13	439698299	622233	226.89	720	734	679	976	526	751	706.65	1.09	0	7465	773	762	749	738	725	755	731	429	225	500	480	1	1	85728319	604	-3.92	0.51	12	0.73	-180.00	1376.00	2335	20240313	-69.81	679	20241206	3.83	2335	-69.81	20240313	679	3.83	20241206	2335	-69.81	20240313	679	3.83	20241206	3.02	N	033170	500	428 억	937214	N	N	N	N
133	20241206	130406	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	700	-51	5	-6.79	426255793	603114	219.91	720	734	679	976	526	751	706.76	1.09	0	1870	773	762	749	738	725	755	731	429	225	500	480	1	1	85728319	600	-3.89	0.51	12	0.70	-180.00	1376.00	2335	20240313	-70.02	679	20241206	3.09	2335	-70.02	20240313	679	3.09	20241206	2335	-70.02	20240313	679	3.09	20241206	3.02	N	033170	500	428 억	937214	N	N	N	N
134	20241206	120403	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	702	-49	5	-6.52	396768826	561237	204.65	720	734	679	976	526	751	706.95	1.09	0	-15340	773	762	749	738	725	755	731	429	225	500	480	1	1	85728319	602	-3.90	0.51	12	0.65	-180.00	1376.00	2335	20240313	-69.94	679	20241206	3.39	2335	-69.94	20240313	679	3.39	20241206	2335	-69.94	20240313	679	3.39	20241206	3.02	N	033170	500	428 억	937214	N	N	N	N
135	20241206	110405	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	693	-58	5	-7.72	345409637	487429	177.73	720	734	679	976	526	751	708.64	1.09	0	-44935	773	762	749	738	725	755	731	429	225	500	480	1	1	85728319	594	-3.85	0.50	12	0.57	-180.00	1376.00	2335	20240313	-70.32	679	20241206	2.06	2335	-70.32	20240313	679	2.06	20241206	2335	-70.32	20240313	679	2.06	20241206	3.02	N	033170	500	428 억	937214	N	N	N	N
136	20241206	100402	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	714	-37	5	-4.93	177918348	247412	90.21	720	734	711	976	526	751	719.12	1.09	0	-54866	773	762	749	738	725	755	731	429	225	500	480	1	1	85728319	612	-3.97	0.52	12	0.29	-180.00	1376.00	2335	20240313	-69.42	711	20241206	0.42	2335	-69.42	20240313	711	0.42	20241206	2335	-69.42	20240313	711	0.42	20241206	3.02	N	033170	500	428 억	937214	N	N	N	N
137	20241206	090404	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	725	-26	5	-3.46	27629532	38204	13.93	720	734	720	976	526	751	723.21	1.09	0	11013	773	762	749	738	725	755	731	429	225	500	480	1	1	85728319	622	-4.03	0.53	12	0.04	-180.00	1376.00	2335	20240313	-68.95	720	20241206	0.69	2335	-68.95	20240313	720	0.69	20241206	2335	-68.95	20240313	720	0.69	20241206	3.02	N	033170	500	428 억	937214	N	N	N	N
138	20241205	160358	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	751	1	2	0.13	132861792	177404	68.38	757	760	736	975	525	750	748.92	1.09	0	5562	784	767	757	740	730	763	736	429	225	500	480	1	1	85728319	644	-4.17	0.55	12	0.21	-180.00	1376.00	2335	20240313	-67.84	736	20241205	2.04	2335	-67.84	20240313	736	2.04	20241205	2335	-67.84	20240313	736	2.04	20241205	3.10	N	033170	500	428 억	931652	N	N	N	N
139	20241205	150402	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	745	-5	5	-0.67	127831909	170676	65.79	757	760	736	975	525	750	748.97	1.09	0	6897	784	767	757	740	730	763	736	429	225	500	480	1	1	85728319	639	-4.14	0.54	12	0.20	-180.00	1376.00	2335	20240313	-68.09	736	20241205	1.22	2335	-68.09	20240313	736	1.22	20241205	2335	-68.09	20240313	736	1.22	20241205	3.10	N	033170	500	428 억	931652	N	N	N	N
140	20241205	140400	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	755	5	2	0.67	109891393	146725	56.56	757	760	736	975	525	750	748.96	1.09	0	14532	784	767	757	740	730	763	736	429	225	500	480	1	1	85728319	647	-4.19	0.55	12	0.17	-180.00	1376.00	2335	20240313	-67.67	736	20241205	2.58	2335	-67.67	20240313	736	2.58	20241205	2335	-67.67	20240313	736	2.58	20241205	3.10	N	033170	500	428 억	931652	N	N	N	N
141	20241205	130400	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	754	4	2	0.53	102253070	136530	52.63	757	760	736	975	525	750	748.94	1.09	0	14785	784	767	757	740	730	763	736	429	225	500	480	1	1	85728319	646	-4.19	0.55	12	0.16	-180.00	1376.00	2335	20240313	-67.71	736	20241205	2.45	2335	-67.71	20240313	736	2.45	20241205	2335	-67.71	20240313	736	2.45	20241205	3.10	N	033170	500	428 억	931652	N	N	N	N
142	20241205	120401	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	754	4	2	0.53	99727806	133178	51.33	757	760	736	975	525	750	748.83	1.09	0	14318	784	767	757	740	730	763	736	429	225	500	480	1	1	85728319	646	-4.19	0.55	12	0.16	-180.00	1376.00	2335	20240313	-67.71	736	20241205	2.45	2335	-67.71	20240313	736	2.45	20241205	2335	-67.71	20240313	736	2.45	20241205	3.10	N	033170	500	428 억	931652	N	N	N	N
143	20241205	110359	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	750	0	3	0.00	71119469	94800	36.54	757	758	745	975	525	750	750.21	1.09	0	13226	784	767	757	740	730	763	736	429	225	500	480	1	1	85728319	643	-4.17	0.55	12	0.11	-180.00	1376.00	2335	20240313	-67.88	745	20241205	0.67	2335	-67.88	20240313	745	0.67	20241205	2335	-67.88	20240313	745	0.67	20241205	3.10	N	033170	500	428 억	931652	N	N	N	N
144	20241205	100357	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	749	-1	5	-0.13	45614991	60841	23.45	757	758	745	975	525	750	749.74	1.09	0	4865	784	767	757	740	730	763	736	429	225	500	480	1	1	85728319	642	-4.16	0.54	12	0.07	-180.00	1376.00	2335	20240313	-67.92	745	20241205	0.54	2335	-67.92	20240313	745	0.54	20241205	2335	-67.92	20240313	745	0.54	20241205	3.10	N	033170	500	428 억	931652	N	N	N	N
145	20241205	090400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	756	6	2	0.80	2200909	2908	1.12	757	758	753	975	525	750	756.85	1.09	0	65	784	767	757	740	730	763	736	429	225	500	480	1	1	85728319	648	-4.20	0.55	12	0.00	-180.00	1376.00	2335	20240313	-67.62	747	20241204	1.20	2335	-67.62	20240313	747	1.20	20241204	2335	-67.62	20240313	747	1.20	20241204	3.10	N	033170	500	428 억	931652	N	N	N	N
146	20241204	160354	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	750	-25	5	-3.23	194768443	258029	115.58	750	774	747	1007	543	775	754.82	1.10	0	-7347	793	784	773	764	753	788	768	429	232	500	490	1	1	85728319	643	-4.17	0.55	12	0.30	-180.00	1376.00	2335	20240313	-67.88	747	20241204	0.40	2335	-67.88	20240313	747	0.40	20241204	2335	-67.88	20240313	747	0.40	20241204	3.09	N	033170	500	428 억	938999	N	N	N	N
147	20241204	150355	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	751	-24	5	-3.10	183144373	242530	108.64	750	774	747	1007	543	775	755.13	1.10	0	-8632	793	784	773	764	753	788	768	429	232	500	490	1	1	85728319	644	-4.17	0.55	12	0.28	-180.00	1376.00	2335	20240313	-67.84	747	20241204	0.54	2335	-67.84	20240313	747	0.54	20241204	2335	-67.84	20240313	747	0.54	20241204	3.09	N	033170	500	428 억	938999	N	N	N	N
148	20241204	140354	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	753	-22	5	-2.84	175384794	232196	104.01	750	774	747	1007	543	775	755.32	1.10	0	-11431	793	784	773	764	753	788	768	429	232	500	490	1	1	85728319	646	-4.18	0.55	12	0.27	-180.00	1376.00	2335	20240313	-67.75	747	20241204	0.80	2335	-67.75	20240313	747	0.80	20241204	2335	-67.75	20240313	747	0.80	20241204	3.09	N	033170	500	428 억	938999	N	N	N	N
149	20241204	130353	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	754	-21	5	-2.71	152024453	201162	90.11	750	774	747	1007	543	775	755.72	1.10	0	-950	793	784	773	764	753	788	768	429	232	500	490	1	1	85728319	646	-4.19	0.55	12	0.23	-180.00	1376.00	2335	20240313	-67.71	747	20241204	0.94	2335	-67.71	20240313	747	0.94	20241204	2335	-67.71	20240313	747	0.94	20241204	3.09	N	033170	500	428 억	938999	N	N	N	N
150	20241204	120351	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	750	-25	5	-3.23	138288035	182872	81.91	750	774	747	1007	543	775	756.19	1.10	0	-12671	793	784	773	764	753	788	768	429	232	500	490	1	1	85728319	643	-4.17	0.55	12	0.21	-180.00	1376.00	2335	20240313	-67.88	747	20241204	0.40	2335	-67.88	20240313	747	0.40	20241204	2335	-67.88	20240313	747	0.40	20241204	3.09	N	033170	500	428 억	938999	N	N	N	N
151	20241204	110346	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	749	-26	5	-3.35	125630245	165973	74.35	750	774	749	1007	543	775	756.92	1.10	0	-6649	793	784	773	764	753	788	768	429	232	500	490	1	1	85728319	642	-4.16	0.54	12	0.19	-180.00	1376.00	2335	20240313	-67.92	749	20241204	0.00	2335	-67.92	20240313	749	0.00	20241204	2335	-67.92	20240313	749	0.00	20241204	3.09	N	033170	500	428 억	938999	N	N	N	N
152	20241204	100346	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	762	-13	5	-1.68	71086154	93423	41.85	750	774	750	1007	543	775	760.89	1.10	0	1359	793	784	773	764	753	788	768	429	232	500	490	1	1	85728319	653	-4.23	0.55	12	0.11	-180.00	1376.00	2335	20240313	-67.37	750	20241204	1.60	2335	-67.37	20240313	750	1.60	20241204	2335	-67.37	20240313	750	1.60	20241204	3.09	N	033170	500	428 억	938999	N	N	N	N
153	20241204	090352	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	763	-12	5	-1.55	11795024	15690	7.03	750	763	750	1007	543	775	751.61	1.10	0	6310	793	784	773	764	753	788	768	429	232	500	490	1	1	85728319	654	-4.24	0.55	12	0.02	-180.00	1376.00	2335	20240313	-67.32	750	20241204	1.73	2335	-67.32	20240313	750	1.73	20241204	2335	-67.32	20240313	750	1.73	20241204	3.09	N	033170	500	428 억	938999	N	N	N	N
154	20241203	160413	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	775	2	2	0.26	172205848	222896	81.62	765	782	762	1004	542	773	772.58	1.02	0	61030	830	801	785	756	740	793	748	429	231	500	490	1	1	85728319	664	-4.31	0.56	12	0.26	-180.00	1376.00	2335	20240313	-66.81	762	20241203	1.71	2335	-66.81	20240313	762	1.71	20241203	2335	-66.81	20240313	762	1.71	20241203	3.09	N	033170	500	428 억	877969	N	N	N	N
155	20241203	150421	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	775	2	2	0.26	167377648	216648	79.33	765	782	762	1004	542	773	772.58	1.02	0	60550	830	801	785	756	740	793	748	429	231	500	490	1	1	85728319	664	-4.31	0.56	12	0.25	-180.00	1376.00	2335	20240313	-66.81	762	20241203	1.71	2335	-66.81	20240313	762	1.71	20241203	2335	-66.81	20240313	762	1.71	20241203	3.09	N	033170	500	428 억	877969	N	N	N	N
156	20241203	140412	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	774	1	2	0.13	144726045	187394	68.62	765	782	762	1004	542	773	772.31	1.02	0	42554	830	801	785	756	740	793	748	429	231	500	490	1	1	85728319	664	-4.30	0.56	12	0.22	-180.00	1376.00	2335	20240313	-66.85	762	20241203	1.57	2335	-66.85	20240313	762	1.57	20241203	2335	-66.85	20240313	762	1.57	20241203	3.09	N	033170	500	428 억	877969	N	N	N	N
157	20241203	130409	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	773	0	3	0.00	132102646	171055	62.64	765	782	762	1004	542	773	772.28	1.02	0	35069	830	801	785	756	740	793	748	429	231	500	490	1	1	85728319	663	-4.29	0.56	12	0.20	-180.00	1376.00	2335	20240313	-66.90	762	20241203	1.44	2335	-66.90	20240313	762	1.44	20241203	2335	-66.90	20240313	762	1.44	20241203	3.09	N	033170	500	428 억	877969	N	N	N	N
158	20241203	120424	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	775	2	2	0.26	52953247	68257	24.99	765	782	765	1004	542	773	775.81	1.02	0	7153	830	801	785	756	740	793	748	429	231	500	490	1	1	85728319	664	-4.31	0.56	12	0.08	-180.00	1376.00	2335	20240313	-66.81	765	20241203	1.31	2335	-66.81	20240313	765	1.31	20241203	2335	-66.81	20240313	765	1.31	20241203	3.09	N	033170	500	428 억	877969	N	N	N	N
159	20241203	110410	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	777	4	2	0.52	31596674	40770	14.93	765	782	765	1004	542	773	775.01	1.02	0	2545	830	801	785	756	740	793	748	429	231	500	490	1	1	85728319	666	-4.32	0.56	12	0.05	-180.00	1376.00	2335	20240313	-66.72	765	20241203	1.57	2335	-66.72	20240313	765	1.57	20241203	2335	-66.72	20240313	765	1.57	20241203	3.09	N	033170	500	428 억	877969	N	N	N	N
160	20241203	100402	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	774	1	2	0.13	19650631	25344	9.28	765	782	765	1004	542	773	775.39	1.02	0	56	830	801	785	756	740	793	748	429	231	500	490	1	1	85728319	664	-4.30	0.56	12	0.03	-180.00	1376.00	2335	20240313	-66.85	765	20241203	1.18	2335	-66.85	20240313	765	1.18	20241203	2335	-66.85	20240313	765	1.18	20241203	3.09	N	033170	500	428 억	877969	N	N	N	N
161	20241203	090402	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	772	-1	5	-0.13	4804563	6237	2.28	765	781	765	1004	542	773	770.19	1.02	0	1455	830	801	785	756	740	793	748	429	231	500	490	1	1	85728319	662	-4.29	0.56	12	0.01	-180.00	1376.00	2335	20240313	-66.94	765	20241203	0.92	2335	-66.94	20240313	765	0.92	20241203	2335	-66.94	20240313	765	0.92	20241203	3.09	N	033170	500	428 억	877969	N	N	N	N
162	20241202	160350	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	773	-12	5	-1.53	214415812	273001	97.85	786	814	769	1020	550	785	785.40	1.05	0	-21779	835	810	797	772	759	803	765	429	235	500	500	1	1	85728319	663	-4.29	0.56	12	0.32	-180.00	1376.00	2335	20240313	-66.90	769	20241202	0.52	2335	-66.90	20240313	769	0.52	20241202	2335	-66.90	20240313	769	0.52	20241202	3.10	N	033170	500	428 억	899749	N	N	N	N
163	20241202	150414	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	770	-15	5	-1.91	201250209	255920	91.73	786	814	770	1020	550	785	786.38	1.05	0	-19590	835	810	797	772	759	803	765	429	235	500	500	1	1	85728319	660	-4.28	0.56	12	0.30	-180.00	1376.00	2335	20240313	-67.02	770	20241202	0.00	2335	-67.02	20240313	770	0.00	20241202	2335	-67.02	20240313	770	0.00	20241202	3.10	N	033170	500	428 억	899749	N	N	N	N
164	20241202	140401	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	780	-5	5	-0.64	178893814	227028	81.38	786	814	774	1020	550	785	787.98	1.05	0	210	835	810	797	772	759	803	765	429	235	500	500	1	1	85728319	669	-4.33	0.57	12	0.26	-180.00	1376.00	2335	20240313	-66.60	774	20241202	0.78	2335	-66.60	20240313	774	0.78	20241202	2335	-66.60	20240313	774	0.78	20241202	3.10	N	033170	500	428 억	899749	N	N	N	N
165	20241202	130405	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	775	-10	5	-1.27	165985217	210427	75.43	786	814	774	1020	550	785	788.80	1.05	0	-1028	835	810	797	772	759	803	765	429	235	500	500	1	1	85728319	664	-4.31	0.56	12	0.25	-180.00	1376.00	2335	20240313	-66.81	774	20241202	0.13	2335	-66.81	20240313	774	0.13	20241202	2335	-66.81	20240313	774	0.13	20241202	3.10	N	033170	500	428 억	899749	N	N	N	N
166	20241202	120417	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	781	-4	5	-0.51	141349706	178763	64.08	786	814	780	1020	550	785	790.71	1.05	0	1844	835	810	797	772	759	803	765	429	235	500	500	1	1	85728319	670	-4.34	0.57	12	0.21	-180.00	1376.00	2335	20240313	-66.55	780	20241202	0.13	2335	-66.55	20240313	780	0.13	20241202	2335	-66.55	20240313	780	0.13	20241202	3.10	N	033170	500	428 억	899749	N	N	N	N
167	20241202	110354	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	782	-3	5	-0.38	121540740	153389	54.98	786	814	780	1020	550	785	792.37	1.05	0	3531	835	810	797	772	759	803	765	429	235	500	500	1	1	85728319	670	-4.34	0.57	12	0.18	-180.00	1376.00	2335	20240313	-66.51	780	20241202	0.26	2335	-66.51	20240313	780	0.26	20241202	2335	-66.51	20240313	780	0.26	20241202	3.10	N	033170	500	428 억	899749	N	N	N	N
168	20241202	100352	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	788	3	2	0.38	89122822	112110	40.18	786	814	784	1020	550	785	794.96	1.05	0	3574	835	810	797	772	759	803	765	429	235	500	500	1	1	85728319	676	-4.38	0.57	12	0.13	-180.00	1376.00	2335	20240313	-66.25	784	20241202	0.51	2335	-66.25	20240313	784	0.51	20241202	2335	-66.25	20240313	784	0.51	20241202	3.10	N	033170	500	428 억	899749	N	N	N	N
169	20241202	090352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	787	2	2	0.25	335186	426	0.15	786	795	786	1020	550	785	786.82	1.05	0	-1	835	810	797	772	759	803	765	429	235	500	500	1	1	85728319	675	-4.37	0.57	12	0.00	-180.00	1376.00	2335	20240313	-66.30	784	20241129	0.38	2335	-66.30	20240313	784	0.38	20241129	2335	-66.30	20240313	784	0.38	20241129	3.10	N	033170	500	428 억	899749	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History