KissMeData/088280/price/prices-20241201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

72 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	160734	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2375	0	3	0.00	9777010	4148	20.17	2340	2425	2305	3085	1665	2375	2356.77	19.70	-1129	-1157	2508	2441	2368	2301	2228	2475	2335	173	710	1000	1470	5	1	17306490	411	-6.60	0.93	12	0.02	-360.00	2558.00	5070	20240109	-53.16	1972	20241209	20.44	5070	-53.16	20240109	1972	20.44	20241209	5070	-53.16	20240109	1972	20.44	20241209	0.13	N	088280	1000	173 억	3408870	N	N	N	N
3	20241231	150731	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2375	0	3	0.00	9777010	4148	20.17	2340	2425	2305	3085	1665	2375	2356.77	19.70	-1129	-1157	2508	2441	2368	2301	2228	2475	2335	173	710	1000	1470	5	1	17306490	411	-6.60	0.93	12	0.02	-360.00	2558.00	5070	20240109	-53.16	1972	20241209	20.44	5070	-53.16	20240109	1972	20.44	20241209	5070	-53.16	20240109	1972	20.44	20241209	0.13	N	088280	1000	173 억	3408870	N	N	N	N
4	20241231	140733	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2375	0	3	0.00	9777010	4148	20.17	2340	2425	2305	3085	1665	2375	2356.77	19.70	-1129	-1157	2508	2441	2368	2301	2228	2475	2335	173	710	1000	1470	5	1	17306490	411	-6.60	0.93	12	0.02	-360.00	2558.00	5070	20240109	-53.16	1972	20241209	20.44	5070	-53.16	20240109	1972	20.44	20241209	5070	-53.16	20240109	1972	20.44	20241209	0.13	N	088280	1000	173 억	3408870	N	N	N	N
5	20241231	130736	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2375	0	3	0.00	9777010	4148	20.17	2340	2425	2305	3085	1665	2375	2356.77	19.70	-1129	-1157	2508	2441	2368	2301	2228	2475	2335	173	710	1000	1470	5	1	17306490	411	-6.60	0.93	12	0.02	-360.00	2558.00	5070	20240109	-53.16	1972	20241209	20.44	5070	-53.16	20240109	1972	20.44	20241209	5070	-53.16	20240109	1972	20.44	20241209	0.13	N	088280	1000	173 억	3408870	N	N	N	N
6	20241231	120735	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2375	0	3	0.00	9777010	4148	20.17	2340	2425	2305	3085	1665	2375	2356.77	19.70	-1129	-1157	2508	2441	2368	2301	2228	2475	2335	173	710	1000	1470	5	1	17306490	411	-6.60	0.93	12	0.02	-360.00	2558.00	5070	20240109	-53.16	1972	20241209	20.44	5070	-53.16	20240109	1972	20.44	20241209	5070	-53.16	20240109	1972	20.44	20241209	0.13	N	088280	1000	173 억	3408870	N	N	N	N
7	20241231	110734	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2375	0	3	0.00	9777010	4148	20.17	2340	2425	2305	3085	1665	2375	2356.77	19.70	-1129	-1157	2508	2441	2368	2301	2228	2475	2335	173	710	1000	1470	5	1	17306490	411	-6.60	0.93	12	0.02	-360.00	2558.00	5070	20240109	-53.16	1972	20241209	20.44	5070	-53.16	20240109	1972	20.44	20241209	5070	-53.16	20240109	1972	20.44	20241209	0.13	N	088280	1000	173 억	3408870	N	N	N	N
8	20241231	100729	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2375	0	3	0.00	9777010	4148	20.17	2340	2425	2305	3085	1665	2375	2356.77	19.70	-1129	-1157	2508	2441	2368	2301	2228	2475	2335	173	710	1000	1470	5	1	17306490	411	-6.60	0.93	12	0.02	-360.00	2558.00	5070	20240109	-53.16	1972	20241209	20.44	5070	-53.16	20240109	1972	20.44	20241209	5070	-53.16	20240109	1972	20.44	20241209	0.13	N	088280	1000	173 억	3408870	N	N	N	N
9	20241231	090737	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2375	0	3	0.00	9777010	4148	20.17	2340	2425	2305	3085	1665	2375	2356.77	19.70	-1129	-1157	2508	2441	2368	2301	2228	2475	2335	173	710	1000	1470	5	1	17306490	411	-6.60	0.93	12	0.02	-360.00	2558.00	5070	20240109	-53.16	1972	20241209	20.44	5070	-53.16	20240109	1972	20.44	20241209	5070	-53.16	20240109	1972	20.44	20241209	0.13	N	088280	1000	173 억	3408870	N	N	N	N
10	20241230	160730	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2375	0	3	0.00	9764110	4143	20.15	2340	2425	2305	3085	1665	2375	2356.77	19.70	0	-1157	2508	2441	2368	2301	2228	2475	2335	173	710	1000	1470	5	1	17306490	411	-6.60	0.93	12	0.02	-360.00	2558.00	5070	20240109	-53.16	1972	20241209	20.44	5070	-53.16	20240109	1972	20.44	20241209	5070	-53.16	20240109	1972	20.44	20241209	0.13	N	088280	1000	173 억	3409999	N	N	N	N
11	20241230	150735	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2365	-10	5	-0.42	8719455	3702	18.00	2340	2425	2305	3085	1665	2375	2355.34	19.70	0	-1075	2508	2441	2368	2301	2228	2475	2335	173	710	1000	1470	5	1	17306490	409	-6.57	0.92	12	0.02	-360.00	2558.00	5070	20240109	-53.35	1972	20241209	19.93	5070	-53.35	20240109	1972	19.93	20241209	5070	-53.35	20240109	1972	19.93	20241209	0.13	N	088280	1000	173 억	3409999	N	N	N	N
12	20241230	140734	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2355	-20	5	-0.84	6508820	2766	13.45	2340	2425	2305	3085	1665	2375	2353.15	19.70	0	-401	2508	2441	2368	2301	2228	2475	2335	173	710	1000	1470	5	1	17306490	408	-6.54	0.92	12	0.02	-360.00	2558.00	5070	20240109	-53.55	1972	20241209	19.42	5070	-53.55	20240109	1972	19.42	20241209	5070	-53.55	20240109	1972	19.42	20241209	0.13	N	088280	1000	173 억	3409999	N	N	N	N
13	20241230	130733	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2360	-15	5	-0.63	6172405	2623	12.76	2340	2425	2305	3085	1665	2375	2353.19	19.70	0	-383	2508	2441	2368	2301	2228	2475	2335	173	710	1000	1470	5	1	17306490	408	-6.56	0.92	12	0.02	-360.00	2558.00	5070	20240109	-53.45	1972	20241209	19.68	5070	-53.45	20240109	1972	19.68	20241209	5070	-53.45	20240109	1972	19.68	20241209	0.13	N	088280	1000	173 억	3409999	N	N	N	N
14	20241230	120730	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2365	-10	5	-0.42	6158270	2617	12.73	2340	2425	2305	3085	1665	2375	2353.18	19.70	0	-383	2508	2441	2368	2301	2228	2475	2335	173	710	1000	1470	5	1	17306490	409	-6.57	0.92	12	0.02	-360.00	2558.00	5070	20240109	-53.35	1972	20241209	19.93	5070	-53.35	20240109	1972	19.93	20241209	5070	-53.35	20240109	1972	19.93	20241209	0.13	N	088280	1000	173 억	3409999	N	N	N	N
15	20241230	110733	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2380	5	2	0.21	5386255	2291	11.14	2340	2425	2305	3085	1665	2375	2351.05	19.70	0	-291	2508	2441	2368	2301	2228	2475	2335	173	710	1000	1470	5	1	17306490	412	-6.61	0.93	12	0.01	-360.00	2558.00	5070	20240109	-53.06	1972	20241209	20.69	5070	-53.06	20240109	1972	20.69	20241209	5070	-53.06	20240109	1972	20.69	20241209	0.13	N	088280	1000	173 억	3409999	N	N	N	N
16	20241230	100732	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2375	0	3	0.00	5369605	2284	11.11	2340	2425	2305	3085	1665	2375	2350.97	19.70	0	-291	2508	2441	2368	2301	2228	2475	2335	173	710	1000	1470	5	1	17306490	411	-6.60	0.93	12	0.01	-360.00	2558.00	5070	20240109	-53.16	1972	20241209	20.44	5070	-53.16	20240109	1972	20.44	20241209	5070	-53.16	20240109	1972	20.44	20241209	0.13	N	088280	1000	173 억	3409999	N	N	N	N
17	20241230	090734	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2315	-60	5	-2.53	86495	37	0.18	2340	2340	2310	3085	1665	2375	2337.70	19.70	0	-31	2508	2441	2368	2301	2228	2475	2335	173	710	1000	1470	5	1	17306490	401	-6.43	0.91	12	0.00	-360.00	2558.00	5070	20240109	-54.34	1972	20241209	17.39	5070	-54.34	20240109	1972	17.39	20241209	5070	-54.34	20240109	1972	17.39	20241209	0.13	N	088280	1000	173 억	3409999	N	N	N	N
18	20241227	160730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2375	-40	5	-1.66	48317680	20561	93.69	2355	2435	2295	3135	1695	2415	2349.97	19.72	0	-2786	2518	2466	2418	2366	2318	2442	2342	173	720	1000	1490	5	1	17306490	411	-6.60	0.93	12	0.12	-360.00	2558.00	5070	20240109	-53.16	1972	20241209	20.44	5070	-53.16	20240109	1972	20.44	20241209	5070	-53.16	20240109	1972	20.44	20241209	0.14	N	088280	1000	173 억	3412784	N	N	N	N
19	20241227	150728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2345	-70	5	-2.90	43315035	18451	84.07	2355	2435	2295	3135	1695	2415	2347.57	19.72	0	-2906	2518	2466	2418	2366	2318	2442	2342	173	720	1000	1490	5	1	17306490	406	-6.51	0.92	12	0.11	-360.00	2558.00	5070	20240109	-53.75	1972	20241209	18.91	5070	-53.75	20240109	1972	18.91	20241209	5070	-53.75	20240109	1972	18.91	20241209	0.14	N	088280	1000	173 억	3412784	N	N	N	N
20	20241227	140731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2370	-45	5	-1.86	35806815	15264	69.55	2355	2435	2295	3135	1695	2415	2345.83	19.72	0	-2415	2518	2466	2418	2366	2318	2442	2342	173	720	1000	1490	5	1	17306490	410	-6.58	0.93	12	0.09	-360.00	2558.00	5070	20240109	-53.25	1972	20241209	20.18	5070	-53.25	20240109	1972	20.18	20241209	5070	-53.25	20240109	1972	20.18	20241209	0.14	N	088280	1000	173 억	3412784	N	N	N	N
21	20241227	130731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2345	-70	5	-2.90	28162575	12032	54.83	2355	2435	2295	3135	1695	2415	2340.64	19.72	0	-1242	2518	2466	2418	2366	2318	2442	2342	173	720	1000	1490	5	1	17306490	406	-6.51	0.92	12	0.07	-360.00	2558.00	5070	20240109	-53.75	1972	20241209	18.91	5070	-53.75	20240109	1972	18.91	20241209	5070	-53.75	20240109	1972	18.91	20241209	0.14	N	088280	1000	173 억	3412784	N	N	N	N
22	20241227	120731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2370	-45	5	-1.86	23756345	10157	46.28	2355	2435	2295	3135	1695	2415	2338.91	19.72	0	-602	2518	2466	2418	2366	2318	2442	2342	173	720	1000	1490	5	1	17306490	410	-6.58	0.93	12	0.06	-360.00	2558.00	5070	20240109	-53.25	1972	20241209	20.18	5070	-53.25	20240109	1972	20.18	20241209	5070	-53.25	20240109	1972	20.18	20241209	0.14	N	088280	1000	173 억	3412784	N	N	N	N
23	20241227	110729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2385	-30	5	-1.24	22328800	9555	43.54	2355	2435	2295	3135	1695	2415	2336.87	19.72	0	-485	2518	2466	2418	2366	2318	2442	2342	173	720	1000	1490	5	1	17306490	413	-6.62	0.93	12	0.06	-360.00	2558.00	5070	20240109	-52.96	1972	20241209	20.94	5070	-52.96	20240109	1972	20.94	20241209	5070	-52.96	20240109	1972	20.94	20241209	0.14	N	088280	1000	173 억	3412784	N	N	N	N
24	20241227	100728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2350	-65	5	-2.69	19569245	8385	38.21	2355	2435	2295	3135	1695	2415	2333.84	19.72	0	403	2518	2466	2418	2366	2318	2442	2342	173	720	1000	1490	5	1	17306490	407	-6.53	0.92	12	0.05	-360.00	2558.00	5070	20240109	-53.65	1972	20241209	19.17	5070	-53.65	20240109	1972	19.17	20241209	5070	-53.65	20240109	1972	19.17	20241209	0.14	N	088280	1000	173 억	3412784	N	N	N	N
25	20241227	090732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2415	0	3	0.00	237245	99	0.45	2355	2435	2355	3135	1695	2415	2396.41	19.72	0	-13	2518	2466	2418	2366	2318	2442	2342	173	720	1000	1490	5	1	17306490	418	-6.71	0.94	12	0.00	-360.00	2558.00	5070	20240109	-52.37	1972	20241209	22.46	5070	-52.37	20240109	1972	22.46	20241209	5070	-52.37	20240109	1972	22.46	20241209	0.14	N	088280	1000	173 억	3412784	N	N	N	N
26	20241226	160726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2415	-30	5	-1.23	52569250	21934	71.68	2470	2470	2370	3175	1715	2445	2396.70	19.74	0	-3497	2611	2527	2416	2332	2221	2570	2375	173	730	1000	1510	5	1	17306490	418	-6.71	0.94	12	0.13	-360.00	2558.00	5070	20240109	-52.37	1972	20241209	22.46	5070	-52.37	20240109	1972	22.46	20241209	5070	-52.37	20240109	1972	22.46	20241209	0.13	N	088280	1000	173 억	3416235	N	N	N	N
27	20241226	150723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2390	-55	5	-2.25	47823080	19958	65.22	2470	2470	2370	3175	1715	2445	2396.19	19.74	0	-3423	2611	2527	2416	2332	2221	2570	2375	173	730	1000	1510	5	1	17306490	414	-6.64	0.93	12	0.12	-360.00	2558.00	5070	20240109	-52.86	1972	20241209	21.20	5070	-52.86	20240109	1972	21.20	20241209	5070	-52.86	20240109	1972	21.20	20241209	0.13	N	088280	1000	173 억	3416235	N	N	N	N
28	20241226	140722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2410	-35	5	-1.43	43563120	18182	59.42	2470	2470	2370	3175	1715	2445	2395.95	19.74	0	-2835	2611	2527	2416	2332	2221	2570	2375	173	730	1000	1510	5	1	17306490	417	-6.69	0.94	12	0.11	-360.00	2558.00	5070	20240109	-52.47	1972	20241209	22.21	5070	-52.47	20240109	1972	22.21	20241209	5070	-52.47	20240109	1972	22.21	20241209	0.13	N	088280	1000	173 억	3416235	N	N	N	N
29	20241226	130724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2400	-45	5	-1.84	33399885	13938	45.55	2470	2470	2375	3175	1715	2445	2396.32	19.74	0	-1965	2611	2527	2416	2332	2221	2570	2375	173	730	1000	1510	5	1	17306490	415	-6.67	0.94	12	0.08	-360.00	2558.00	5070	20240109	-52.66	1972	20241209	21.70	5070	-52.66	20240109	1972	21.70	20241209	5070	-52.66	20240109	1972	21.70	20241209	0.13	N	088280	1000	173 억	3416235	N	N	N	N
30	20241226	120720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2385	-60	5	-2.45	26165055	10915	35.67	2470	2470	2375	3175	1715	2445	2397.16	19.74	0	-1460	2611	2527	2416	2332	2221	2570	2375	173	730	1000	1510	5	1	17306490	413	-6.62	0.93	12	0.06	-360.00	2558.00	5070	20240109	-52.96	1972	20241209	20.94	5070	-52.96	20240109	1972	20.94	20241209	5070	-52.96	20240109	1972	20.94	20241209	0.13	N	088280	1000	173 억	3416235	N	N	N	N
31	20241226	110722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2390	-55	5	-2.25	23505195	9799	32.02	2470	2470	2375	3175	1715	2445	2398.73	19.74	0	-1019	2611	2527	2416	2332	2221	2570	2375	173	730	1000	1510	5	1	17306490	414	-6.64	0.93	12	0.06	-360.00	2558.00	5070	20240109	-52.86	1972	20241209	21.20	5070	-52.86	20240109	1972	21.20	20241209	5070	-52.86	20240109	1972	21.20	20241209	0.13	N	088280	1000	173 억	3416235	N	N	N	N
32	20241226	100723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2395	-50	5	-2.04	16465035	6865	22.43	2470	2470	2375	3175	1715	2445	2398.40	19.74	0	-822	2611	2527	2416	2332	2221	2570	2375	173	730	1000	1510	5	1	17306490	414	-6.65	0.94	12	0.04	-360.00	2558.00	5070	20240109	-52.76	1972	20241209	21.45	5070	-52.76	20240109	1972	21.45	20241209	5070	-52.76	20240109	1972	21.45	20241209	0.13	N	088280	1000	173 억	3416235	N	N	N	N
33	20241226	090725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2410	-35	5	-1.43	2034680	834	2.73	2470	2470	2410	3175	1715	2445	2439.66	19.74	0	-19	2611	2527	2416	2332	2221	2570	2375	173	730	1000	1510	5	1	17306490	417	-6.69	0.94	12	0.00	-360.00	2558.00	5070	20240109	-52.47	1972	20241209	22.21	5070	-52.47	20240109	1972	22.21	20241209	5070	-52.47	20240109	1972	22.21	20241209	0.13	N	088280	1000	173 억	3416235	N	N	N	N
34	20241224	160723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2445	75	2	3.16	73562025	30575	106.41	2370	2500	2305	3080	1660	2370	2405.95	19.75	0	-1320	2516	2442	2356	2282	2196	2480	2320	173	710	1000	1460	5	1	17306490	423	-6.79	0.96	12	0.18	-360.00	2558.00	5070	20240109	-51.78	1972	20241209	23.99	5070	-51.78	20240109	1972	23.99	20241209	5070	-51.78	20240109	1972	23.99	20241209	0.14	N	088280	1000	173 억	3417545	N	N	N	N
35	20241224	150723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2450	80	2	3.38	70552605	29341	102.12	2370	2500	2305	3080	1660	2370	2404.57	19.75	0	-1454	2516	2442	2356	2282	2196	2480	2320	173	710	1000	1460	5	1	17306490	424	-6.81	0.96	12	0.17	-360.00	2558.00	5070	20240109	-51.68	1972	20241209	24.24	5070	-51.68	20240109	1972	24.24	20241209	5070	-51.68	20240109	1972	24.24	20241209	0.14	N	088280	1000	173 억	3417545	N	N	N	N
36	20241224	140721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2450	80	2	3.38	65261625	27186	94.62	2370	2500	2305	3080	1660	2370	2400.56	19.75	0	-1487	2516	2442	2356	2282	2196	2480	2320	173	710	1000	1460	5	1	17306490	424	-6.81	0.96	12	0.16	-360.00	2558.00	5070	20240109	-51.68	1972	20241209	24.24	5070	-51.68	20240109	1972	24.24	20241209	5070	-51.68	20240109	1972	24.24	20241209	0.14	N	088280	1000	173 억	3417545	N	N	N	N
37	20241224	130723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2420	50	2	2.11	49913950	20957	72.94	2370	2450	2305	3080	1660	2370	2381.73	19.75	0	-1478	2516	2442	2356	2282	2196	2480	2320	173	710	1000	1460	5	1	17306490	419	-6.72	0.95	12	0.12	-360.00	2558.00	5070	20240109	-52.27	1972	20241209	22.72	5070	-52.27	20240109	1972	22.72	20241209	5070	-52.27	20240109	1972	22.72	20241209	0.14	N	088280	1000	173 억	3417545	N	N	N	N
38	20241224	120722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2355	-15	5	-0.63	26264540	11162	38.85	2370	2395	2305	3080	1660	2370	2353.03	19.75	0	-791	2516	2442	2356	2282	2196	2480	2320	173	710	1000	1460	5	1	17306490	408	-6.54	0.92	12	0.06	-360.00	2558.00	5070	20240109	-53.55	1972	20241209	19.42	5070	-53.55	20240109	1972	19.42	20241209	5070	-53.55	20240109	1972	19.42	20241209	0.14	N	088280	1000	173 억	3417545	N	N	N	N
39	20241224	110724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2365	-5	5	-0.21	18114025	7699	26.79	2370	2395	2305	3080	1660	2370	2352.78	19.75	0	-812	2516	2442	2356	2282	2196	2480	2320	173	710	1000	1460	5	1	17306490	409	-6.57	0.92	12	0.04	-360.00	2558.00	5070	20240109	-53.35	1972	20241209	19.93	5070	-53.35	20240109	1972	19.93	20241209	5070	-53.35	20240109	1972	19.93	20241209	0.14	N	088280	1000	173 억	3417545	N	N	N	N
40	20241224	100722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2370	0	3	0.00	10671435	4549	15.83	2370	2395	2305	3080	1660	2370	2345.89	19.75	0	-469	2516	2442	2356	2282	2196	2480	2320	173	710	1000	1460	5	1	17306490	410	-6.58	0.93	12	0.03	-360.00	2558.00	5070	20240109	-53.25	1972	20241209	20.18	5070	-53.25	20240109	1972	20.18	20241209	5070	-53.25	20240109	1972	20.18	20241209	0.14	N	088280	1000	173 억	3417545	N	N	N	N
41	20241224	090726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2380	10	2	0.42	1348575	580	2.02	2370	2395	2305	3080	1660	2370	2325.13	19.75	0	-53	2516	2442	2356	2282	2196	2480	2320	173	710	1000	1460	5	1	17306490	412	-6.61	0.93	12	0.00	-360.00	2558.00	5070	20240109	-53.06	1972	20241209	20.69	5070	-53.06	20240109	1972	20.69	20241209	5070	-53.06	20240109	1972	20.69	20241209	0.14	N	088280	1000	173 억	3417545	N	N	N	N
42	20241223	160717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2370	90	2	3.95	67869335	28733	65.16	2270	2430	2270	2960	1600	2280	2362.05	19.72	0	4835	2423	2351	2293	2221	2163	2322	2192	173	680	1000	1410	5	1	17306490	410	-6.58	0.93	12	0.17	-360.00	2558.00	5070	20240109	-53.25	1972	20241209	20.18	5070	-53.25	20240109	1972	20.18	20241209	5070	-53.25	20240109	1972	20.18	20241209	0.14	N	088280	1000	173 억	3413051	N	N	N	N
43	20241223	150721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2365	85	2	3.73	63668670	26944	61.11	2270	2430	2270	2960	1600	2280	2363.00	19.72	0	3796	2423	2351	2293	2221	2163	2322	2192	173	680	1000	1410	5	1	17306490	409	-6.57	0.92	12	0.16	-360.00	2558.00	5070	20240109	-53.35	1972	20241209	19.93	5070	-53.35	20240109	1972	19.93	20241209	5070	-53.35	20240109	1972	19.93	20241209	0.14	N	088280	1000	173 억	3413051	N	N	N	N
44	20241223	140716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2335	55	2	2.41	52972910	22368	50.73	2270	2430	2270	2960	1600	2280	2368.25	19.72	0	3771	2423	2351	2293	2221	2163	2322	2192	173	680	1000	1410	5	1	17306490	404	-6.49	0.91	12	0.13	-360.00	2558.00	5070	20240109	-53.94	1972	20241209	18.41	5070	-53.94	20240109	1972	18.41	20241209	5070	-53.94	20240109	1972	18.41	20241209	0.14	N	088280	1000	173 억	3413051	N	N	N	N
45	20241223	130717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2345	65	2	2.85	51382955	21690	49.19	2270	2430	2270	2960	1600	2280	2368.97	19.72	0	3414	2423	2351	2293	2221	2163	2322	2192	173	680	1000	1410	5	1	17306490	406	-6.51	0.92	12	0.13	-360.00	2558.00	5070	20240109	-53.75	1972	20241209	18.91	5070	-53.75	20240109	1972	18.91	20241209	5070	-53.75	20240109	1972	18.91	20241209	0.14	N	088280	1000	173 억	3413051	N	N	N	N
46	20241223	120719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2375	95	2	4.17	45604380	19229	43.61	2270	2430	2270	2960	1600	2280	2371.65	19.72	0	2777	2423	2351	2293	2221	2163	2322	2192	173	680	1000	1410	5	1	17306490	411	-6.60	0.93	12	0.11	-360.00	2558.00	5070	20240109	-53.16	1972	20241209	20.44	5070	-53.16	20240109	1972	20.44	20241209	5070	-53.16	20240109	1972	20.44	20241209	0.14	N	088280	1000	173 억	3413051	N	N	N	N
47	20241223	110717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2345	65	2	2.85	44532395	18775	42.58	2270	2430	2270	2960	1600	2280	2371.90	19.72	0	2567	2423	2351	2293	2221	2163	2322	2192	173	680	1000	1410	5	1	17306490	406	-6.51	0.92	12	0.11	-360.00	2558.00	5070	20240109	-53.75	1972	20241209	18.91	5070	-53.75	20240109	1972	18.91	20241209	5070	-53.75	20240109	1972	18.91	20241209	0.14	N	088280	1000	173 억	3413051	N	N	N	N
48	20241223	100712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2355	75	2	3.29	18984080	8043	18.24	2270	2395	2270	2960	1600	2280	2360.32	19.72	0	253	2423	2351	2293	2221	2163	2322	2192	173	680	1000	1410	5	1	17306490	408	-6.54	0.92	12	0.05	-360.00	2558.00	5070	20240109	-53.55	1972	20241209	19.42	5070	-53.55	20240109	1972	19.42	20241209	5070	-53.55	20240109	1972	19.42	20241209	0.14	N	088280	1000	173 억	3413051	N	N	N	N
49	20241223	090716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2280	0	3	0.00	1125040	494	1.12	2270	2280	2270	2960	1600	2280	2277.41	19.72	0	128	2423	2351	2293	2221	2163	2322	2192	173	680	1000	1410	5	1	17306490	395	-6.33	0.89	12	0.00	-360.00	2558.00	5070	20240109	-55.03	1972	20241209	15.62	5070	-55.03	20240109	1972	15.62	20241209	5070	-55.03	20240109	1972	15.62	20241209	0.14	N	088280	1000	173 억	3413051	N	N	N	N
50	20241220	160712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2280	-45	5	-1.94	100407085	44093	149.90	2330	2365	2235	3020	1630	2325	2277.17	19.70	0	3305	2488	2406	2328	2246	2168	2367	2207	173	695	1000	1440	5	1	17306490	395	-6.33	0.89	12	0.25	-360.00	2558.00	5110	20231213	-55.38	1972	20241209	15.62	5070	-55.03	20240109	1972	15.62	20241209	5070	-55.03	20240109	1972	15.62	20241209	0.15	N	088280	1000	173 억	3409722	N	N	N	N
51	20241220	150716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2280	-45	5	-1.94	95711060	42029	142.89	2330	2365	2235	3020	1630	2325	2277.26	19.70	0	3201	2488	2406	2328	2246	2168	2367	2207	173	695	1000	1440	5	1	17306490	395	-6.33	0.89	12	0.24	-360.00	2558.00	5110	20231213	-55.38	1972	20241209	15.62	5070	-55.03	20240109	1972	15.62	20241209	5070	-55.03	20240109	1972	15.62	20241209	0.15	N	088280	1000	173 억	3409722	N	N	N	N
52	20241220	140714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2310	-15	5	-0.65	88813970	39023	132.67	2330	2365	2235	3020	1630	2325	2275.94	19.70	0	3107	2488	2406	2328	2246	2168	2367	2207	173	695	1000	1440	5	1	17306490	400	-6.42	0.90	12	0.23	-360.00	2558.00	5110	20231213	-54.79	1972	20241209	17.14	5070	-54.44	20240109	1972	17.14	20241209	5070	-54.44	20240109	1972	17.14	20241209	0.15	N	088280	1000	173 억	3409722	N	N	N	N
53	20241220	130712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2255	-70	5	-3.01	44471575	19399	65.95	2330	2365	2255	3020	1630	2325	2292.47	19.70	0	-154	2488	2406	2328	2246	2168	2367	2207	173	695	1000	1440	5	1	17306490	390	-6.26	0.88	12	0.11	-360.00	2558.00	5110	20231213	-55.87	1972	20241209	14.35	5070	-55.52	20240109	1972	14.35	20241209	5070	-55.52	20240109	1972	14.35	20241209	0.15	N	088280	1000	173 억	3409722	N	N	N	N
54	20241220	120712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2290	-35	5	-1.51	24839865	10741	36.52	2330	2365	2270	3020	1630	2325	2312.62	19.70	0	-176	2488	2406	2328	2246	2168	2367	2207	173	695	1000	1440	5	1	17306490	396	-6.36	0.90	12	0.06	-360.00	2558.00	5110	20231213	-55.19	1972	20241209	16.13	5070	-54.83	20240109	1972	16.13	20241209	5070	-54.83	20240109	1972	16.13	20241209	0.15	N	088280	1000	173 억	3409722	N	N	N	N
55	20241220	110713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2335	10	2	0.43	15785465	6815	23.17	2330	2365	2270	3020	1630	2325	2316.28	19.70	0	-36	2488	2406	2328	2246	2168	2367	2207	173	695	1000	1440	5	1	17306490	404	-6.49	0.91	12	0.04	-360.00	2558.00	5110	20231213	-54.31	1972	20241209	18.41	5070	-53.94	20240109	1972	18.41	20241209	5070	-53.94	20240109	1972	18.41	20241209	0.15	N	088280	1000	173 억	3409722	N	N	N	N
56	20241220	100713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2360	35	2	1.51	13758860	5948	20.22	2330	2365	2270	3020	1630	2325	2313.19	19.70	0	28	2488	2406	2328	2246	2168	2367	2207	173	695	1000	1440	5	1	17306490	408	-6.56	0.92	12	0.03	-360.00	2558.00	5110	20231213	-53.82	1972	20241209	19.68	5070	-53.45	20240109	1972	19.68	20241209	5070	-53.45	20240109	1972	19.68	20241209	0.15	N	088280	1000	173 억	3409722	N	N	N	N
57	20241220	090715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2340	15	2	0.65	1388195	594	2.02	2330	2350	2330	3020	1630	2325	2337.03	19.70	0	-13	2488	2406	2328	2246	2168	2367	2207	173	695	1000	1440	5	1	17306490	405	-6.50	0.91	12	0.00	-360.00	2558.00	5110	20231213	-54.21	1972	20241209	18.66	5070	-53.85	20240109	1972	18.66	20241209	5070	-53.85	20240109	1972	18.66	20241209	0.15	N	088280	1000	173 억	3409722	N	N	N	N
58	20241219	160712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2325	-70	5	-2.92	69177050	29414	91.91	2380	2410	2250	3110	1680	2395	2351.96	19.71	0	-998	2485	2440	2375	2330	2265	2462	2352	173	715	1000	1480	5	1	17306490	402	-6.46	0.91	12	0.17	-360.00	2558.00	5270	20231212	-55.88	1972	20241209	17.90	5070	-54.14	20240109	1972	17.90	20241209	5070	-54.14	20240109	1972	17.90	20241209	0.14	N	088280	1000	173 억	3410828	N	N	N	N
59	20241219	150710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2355	-40	5	-1.67	63963785	27180	84.93	2380	2410	2250	3110	1680	2395	2353.34	19.71	0	-1137	2485	2440	2375	2330	2265	2462	2352	173	715	1000	1480	5	1	17306490	408	-6.54	0.92	12	0.16	-360.00	2558.00	5270	20231212	-55.31	1972	20241209	19.42	5070	-53.55	20240109	1972	19.42	20241209	5070	-53.55	20240109	1972	19.42	20241209	0.14	N	088280	1000	173 억	3410828	N	N	N	N
60	20241219	140711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2410	15	2	0.63	48944210	20868	65.21	2380	2410	2250	3110	1680	2395	2345.42	19.71	0	-1240	2485	2440	2375	2330	2265	2462	2352	173	715	1000	1480	5	1	17306490	417	-6.69	0.94	12	0.12	-360.00	2558.00	5270	20231212	-54.27	1972	20241209	22.21	5070	-52.47	20240109	1972	22.21	20241209	5070	-52.47	20240109	1972	22.21	20241209	0.14	N	088280	1000	173 억	3410828	N	N	N	N
61	20241219	130710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2385	-10	5	-0.42	36291435	15545	48.58	2380	2395	2250	3110	1680	2395	2334.61	19.71	0	-747	2485	2440	2375	2330	2265	2462	2352	173	715	1000	1480	5	1	17306490	413	-6.62	0.93	12	0.09	-360.00	2558.00	5270	20231212	-54.74	1972	20241209	20.94	5070	-52.96	20240109	1972	20.94	20241209	5070	-52.96	20240109	1972	20.94	20241209	0.14	N	088280	1000	173 억	3410828	N	N	N	N
62	20241219	120713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2370	-25	5	-1.04	35807710	15341	47.94	2380	2395	2250	3110	1680	2395	2334.12	19.71	0	-667	2485	2440	2375	2330	2265	2462	2352	173	715	1000	1480	5	1	17306490	410	-6.58	0.93	12	0.09	-360.00	2558.00	5270	20231212	-55.03	1972	20241209	20.18	5070	-53.25	20240109	1972	20.18	20241209	5070	-53.25	20240109	1972	20.18	20241209	0.14	N	088280	1000	173 억	3410828	N	N	N	N
63	20241219	110710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2345	-50	5	-2.09	34227180	14670	45.84	2380	2395	2250	3110	1680	2395	2333.14	19.71	0	-667	2485	2440	2375	2330	2265	2462	2352	173	715	1000	1480	5	1	17306490	406	-6.51	0.92	12	0.08	-360.00	2558.00	5270	20231212	-55.50	1972	20241209	18.91	5070	-53.75	20240109	1972	18.91	20241209	5070	-53.75	20240109	1972	18.91	20241209	0.14	N	088280	1000	173 억	3410828	N	N	N	N
64	20241219	100702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2370	-25	5	-1.04	21689395	9360	29.25	2380	2390	2250	3110	1680	2395	2317.24	19.71	0	-301	2485	2440	2375	2330	2265	2462	2352	173	715	1000	1480	5	1	17306490	410	-6.58	0.93	12	0.05	-360.00	2558.00	5270	20231212	-55.03	1972	20241209	20.18	5070	-53.25	20240109	1972	20.18	20241209	5070	-53.25	20240109	1972	20.18	20241209	0.14	N	088280	1000	173 억	3410828	N	N	N	N
65	20241219	090712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2290	-105	5	-4.38	5691105	2474	7.73	2380	2390	2250	3110	1680	2395	2300.37	19.71	0	38	2485	2440	2375	2330	2265	2462	2352	173	715	1000	1480	5	1	17306490	396	-6.36	0.90	12	0.01	-360.00	2558.00	5270	20231212	-56.55	1972	20241209	16.13	5070	-54.83	20240109	1972	16.13	20241209	5070	-54.83	20240109	1972	16.13	20241209	0.14	N	088280	1000	173 억	3410828	N	N	N	N
66	20241218	160707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2395	65	2	2.79	75859235	32002	83.55	2330	2420	2310	3025	1635	2330	2370.45	19.70	0	1776	2450	2390	2325	2265	2200	2420	2295	173	695	1000	1440	5	1	17306490	414	-6.65	0.94	12	0.18	-360.00	2558.00	5270	20231212	-54.55	1972	20241209	21.45	5070	-52.76	20240109	1972	21.45	20241209	5070	-52.76	20240109	1972	21.45	20241209	0.13	N	088280	1000	173 억	3409052	N	N	N	N
67	20241218	150712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2400	70	2	3.00	73466120	31003	80.94	2330	2420	2310	3025	1635	2330	2369.65	19.70	0	1920	2450	2390	2325	2265	2200	2420	2295	173	695	1000	1440	5	1	17306490	415	-6.67	0.94	12	0.18	-360.00	2558.00	5270	20231212	-54.46	1972	20241209	21.70	5070	-52.66	20240109	1972	21.70	20241209	5070	-52.66	20240109	1972	21.70	20241209	0.13	N	088280	1000	173 억	3409052	N	N	N	N
68	20241218	140709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2410	80	2	3.43	52628160	22277	58.16	2330	2410	2310	3025	1635	2330	2362.44	19.70	0	536	2450	2390	2325	2265	2200	2420	2295	173	695	1000	1440	5	1	17306490	417	-6.69	0.94	12	0.13	-360.00	2558.00	5270	20231212	-54.27	1972	20241209	22.21	5070	-52.47	20240109	1972	22.21	20241209	5070	-52.47	20240109	1972	22.21	20241209	0.13	N	088280	1000	173 억	3409052	N	N	N	N
69	20241218	130711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2350	20	2	0.86	33941775	14458	37.74	2330	2385	2310	3025	1635	2330	2347.61	19.70	0	-50	2450	2390	2325	2265	2200	2420	2295	173	695	1000	1440	5	1	17306490	407	-6.53	0.92	12	0.08	-360.00	2558.00	5270	20231212	-55.41	1972	20241209	19.17	5070	-53.65	20240109	1972	19.17	20241209	5070	-53.65	20240109	1972	19.17	20241209	0.13	N	088280	1000	173 억	3409052	N	N	N	N
70	20241218	120702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2365	35	2	1.50	24679665	10546	27.53	2330	2385	2310	3025	1635	2330	2340.19	19.70	0	0	2450	2390	2325	2265	2200	2420	2295	173	695	1000	1440	5	1	17306490	409	-6.57	0.92	12	0.06	-360.00	2558.00	5270	20231212	-55.12	1972	20241209	19.93	5070	-53.35	20240109	1972	19.93	20241209	5070	-53.35	20240109	1972	19.93	20241209	0.13	N	088280	1000	173 억	3409052	N	N	N	N
71	20241218	110709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2350	20	2	0.86	20786275	8891	23.21	2330	2385	2310	3025	1635	2330	2337.90	19.70	0	24	2450	2390	2325	2265	2200	2420	2295	173	695	1000	1440	5	1	17306490	407	-6.53	0.92	12	0.05	-360.00	2558.00	5270	20231212	-55.41	1972	20241209	19.17	5070	-53.65	20240109	1972	19.17	20241209	5070	-53.65	20240109	1972	19.17	20241209	0.13	N	088280	1000	173 억	3409052	N	N	N	N
72	20241218	100710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2340	10	2	0.43	4758040	2041	5.33	2330	2385	2310	3025	1635	2330	2331.23	19.70	0	346	2450	2390	2325	2265	2200	2420	2295	173	695	1000	1440	5	1	17306490	405	-6.50	0.91	12	0.01	-360.00	2558.00	5270	20231212	-55.60	1972	20241209	18.66	5070	-53.85	20240109	1972	18.66	20241209	5070	-53.85	20240109	1972	18.66	20241209	0.13	N	088280	1000	173 억	3409052	N	N	N	N
73	20241218	090711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2310	-20	5	-0.86	2048925	884	2.31	2330	2330	2310	3025	1635	2330	2317.79	19.70	0	440	2450	2390	2325	2265	2200	2420	2295	173	695	1000	1440	5	1	17306490	400	-6.42	0.90	12	0.01	-360.00	2558.00	5270	20231212	-56.17	1972	20241209	17.14	5070	-54.44	20240109	1972	17.14	20241209	5070	-54.44	20240109	1972	17.14	20241209	0.13	N	088280	1000	173 억	3409052	N	N	N	N
74	20241217	160706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2330	15	2	0.65	89168375	38303	10.56	2265	2385	2260	3005	1625	2315	2327.90	19.71	0	-2495	2701	2507	2356	2162	2011	2605	2260	173	690	1000	1430	5	1	17306490	403	-6.47	0.91	12	0.22	-360.00	2558.00	5270	20231212	-55.79	1972	20241209	18.15	5070	-54.04	20240109	1972	18.15	20241209	5070	-54.04	20240109	1972	18.15	20241209	0.13	N	088280	1000	173 억	3411845	N	N	N	N
75	20241217	150709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2340	25	2	1.08	78443440	33703	9.29	2265	2385	2260	3005	1625	2315	2327.49	19.71	0	-2521	2701	2507	2356	2162	2011	2605	2260	173	690	1000	1430	5	1	17306490	405	-6.50	0.91	12	0.19	-360.00	2558.00	5270	20231212	-55.60	1972	20241209	18.66	5070	-53.85	20240109	1972	18.66	20241209	5070	-53.85	20240109	1972	18.66	20241209	0.13	N	088280	1000	173 억	3411845	N	N	N	N
76	20241217	140706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2335	20	2	0.86	49570930	21425	5.91	2265	2360	2260	3005	1625	2315	2313.70	19.71	0	-4764	2701	2507	2356	2162	2011	2605	2260	173	690	1000	1430	5	1	17306490	404	-6.49	0.91	12	0.12	-360.00	2558.00	5270	20231212	-55.69	1972	20241209	18.41	5070	-53.94	20240109	1972	18.41	20241209	5070	-53.94	20240109	1972	18.41	20241209	0.13	N	088280	1000	173 억	3411845	N	N	N	N
77	20241217	130657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2325	10	2	0.43	47444990	20509	5.66	2265	2360	2260	3005	1625	2315	2313.37	19.71	0	-4487	2701	2507	2356	2162	2011	2605	2260	173	690	1000	1430	5	1	17306490	402	-6.46	0.91	12	0.12	-360.00	2558.00	5270	20231212	-55.88	1972	20241209	17.90	5070	-54.14	20240109	1972	17.90	20241209	5070	-54.14	20240109	1972	17.90	20241209	0.13	N	088280	1000	173 억	3411845	N	N	N	N
78	20241217	120653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2305	-10	5	-0.43	44925995	19425	5.36	2265	2360	2260	3005	1625	2315	2312.79	19.71	0	-3833	2701	2507	2356	2162	2011	2605	2260	173	690	1000	1430	5	1	17306490	399	-6.40	0.90	12	0.11	-360.00	2558.00	5270	20231212	-56.26	1972	20241209	16.89	5070	-54.54	20240109	1972	16.89	20241209	5070	-54.54	20240109	1972	16.89	20241209	0.13	N	088280	1000	173 억	3411845	N	N	N	N
79	20241217	110656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2305	-10	5	-0.43	40116305	17339	4.78	2265	2360	2260	3005	1625	2315	2313.65	19.71	0	-4371	2701	2507	2356	2162	2011	2605	2260	173	690	1000	1430	5	1	17306490	399	-6.40	0.90	12	0.10	-360.00	2558.00	5270	20231212	-56.26	1972	20241209	16.89	5070	-54.54	20240109	1972	16.89	20241209	5070	-54.54	20240109	1972	16.89	20241209	0.13	N	088280	1000	173 억	3411845	N	N	N	N
80	20241217	100700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2320	5	2	0.22	22085055	9554	2.63	2265	2360	2265	3005	1625	2315	2311.60	19.71	0	-4293	2701	2507	2356	2162	2011	2605	2260	173	690	1000	1430	5	1	17306490	402	-6.44	0.91	12	0.06	-360.00	2558.00	5270	20231212	-55.98	1972	20241209	17.65	5070	-54.24	20240109	1972	17.65	20241209	5070	-54.24	20240109	1972	17.65	20241209	0.13	N	088280	1000	173 억	3411845	N	N	N	N
81	20241217	090707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2345	30	2	1.30	5564045	2412	0.67	2265	2360	2265	3005	1625	2315	2306.82	19.71	0	-996	2701	2507	2356	2162	2011	2605	2260	173	690	1000	1430	5	1	17306490	406	-6.51	0.92	12	0.01	-360.00	2558.00	5270	20231212	-55.50	1972	20241209	18.91	5070	-53.75	20240109	1972	18.91	20241209	5070	-53.75	20240109	1972	18.91	20241209	0.13	N	088280	1000	173 억	3411845	N	N	N	N
82	20241216	160659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2315	75	2	3.35	864041270	362355	809.37	2240	2550	2205	2910	1570	2240	2384.52	19.64	0	12485	2363	2301	2263	2201	2163	2332	2232	173	670	1000	1380	5	1	17306490	401	-6.43	0.91	12	2.09	-360.00	2558.00	5280	20231207	-56.16	1972	20241209	17.39	5070	-54.34	20240109	1972	17.39	20241209	5070	-54.34	20240109	1972	17.39	20241209	0.14	N	088280	1000	173 억	3398905	N	N	N	N
83	20241216	150707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2305	65	2	2.90	847542210	355198	793.38	2240	2550	2205	2910	1570	2240	2386.11	19.64	0	12931	2363	2301	2263	2201	2163	2332	2232	173	670	1000	1380	5	1	17306490	399	-6.40	0.90	12	2.05	-360.00	2558.00	5280	20231207	-56.34	1972	20241209	16.89	5070	-54.54	20240109	1972	16.89	20241209	5070	-54.54	20240109	1972	16.89	20241209	0.14	N	088280	1000	173 억	3398905	N	N	N	N
84	20241216	140707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2395	155	2	6.92	451534365	188879	421.89	2240	2550	2205	2910	1570	2240	2390.60	19.64	0	8323	2363	2301	2263	2201	2163	2332	2232	173	670	1000	1380	5	1	17306490	414	-6.65	0.94	12	1.09	-360.00	2558.00	5280	20231207	-54.64	1972	20241209	21.45	5070	-52.76	20240109	1972	21.45	20241209	5070	-52.76	20240109	1972	21.45	20241209	0.14	N	088280	1000	173 억	3398905	N	N	N	N
85	20241216	130708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2240	0	3	0.00	33221235	14784	33.02	2240	2345	2205	2910	1570	2240	2247.11	19.64	0	-1125	2363	2301	2263	2201	2163	2332	2232	173	670	1000	1380	5	1	17306490	388	-6.22	0.88	12	0.09	-360.00	2558.00	5280	20231207	-57.58	1972	20241209	13.59	5070	-55.82	20240109	1972	13.59	20241209	5070	-55.82	20240109	1972	13.59	20241209	0.14	N	088280	1000	173 억	3398905	N	N	N	N
86	20241216	120708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2240	0	3	0.00	30796925	13702	30.61	2240	2345	2205	2910	1570	2240	2247.62	19.64	0	-1173	2363	2301	2263	2201	2163	2332	2232	173	670	1000	1380	5	1	17306490	388	-6.22	0.88	12	0.08	-360.00	2558.00	5280	20231207	-57.58	1972	20241209	13.59	5070	-55.82	20240109	1972	13.59	20241209	5070	-55.82	20240109	1972	13.59	20241209	0.14	N	088280	1000	173 억	3398905	N	N	N	N
87	20241216	110706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2215	-25	5	-1.12	25270710	11219	25.06	2240	2345	2205	2910	1570	2240	2252.49	19.64	0	-1925	2363	2301	2263	2201	2163	2332	2232	173	670	1000	1380	5	1	17306490	383	-6.15	0.87	12	0.06	-360.00	2558.00	5280	20231207	-58.05	1972	20241209	12.32	5070	-56.31	20240109	1972	12.32	20241209	5070	-56.31	20240109	1972	12.32	20241209	0.14	N	088280	1000	173 억	3398905	N	N	N	N
88	20241216	100707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2245	5	2	0.22	17293045	7634	17.05	2240	2345	2230	2910	1570	2240	2265.27	19.64	0	-2095	2363	2301	2263	2201	2163	2332	2232	173	670	1000	1380	5	1	17306490	389	-6.24	0.88	12	0.04	-360.00	2558.00	5280	20231207	-57.48	1972	20241209	13.84	5070	-55.72	20240109	1972	13.84	20241209	5070	-55.72	20240109	1972	13.84	20241209	0.14	N	088280	1000	173 억	3398905	N	N	N	N
89	20241216	090708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2275	35	2	1.56	842275	376	0.84	2240	2275	2240	2910	1570	2240	2240.09	19.64	0	-16	2363	2301	2263	2201	2163	2332	2232	173	670	1000	1380	5	1	17306490	394	-6.32	0.89	12	0.00	-360.00	2558.00	5280	20231207	-56.91	1972	20241209	15.37	5070	-55.13	20240109	1972	15.37	20241209	5070	-55.13	20240109	1972	15.37	20241209	0.14	N	088280	1000	173 억	3398905	N	N	N	N
90	20241213	160700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2240	20	2	0.90	101316880	44770	68.55	2230	2325	2225	2885	1555	2220	2263.05	19.58	0	10995	2460	2340	2240	2120	2020	2400	2180	173	665	1000	1370	5	1	17306490	388	-6.22	0.88	12	0.26	-360.00	2558.00	5280	20231207	-57.58	1972	20241209	13.59	5070	-55.82	20240109	1972	13.59	20241209	5110	-56.16	20231213	1972	13.59	20241209	0.14	N	088280	1000	173 억	3387910	N	N	N	N
91	20241213	150705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2225	5	2	0.23	95393320	42120	64.49	2230	2325	2225	2885	1555	2220	2264.80	19.58	0	10208	2460	2340	2240	2120	2020	2400	2180	173	665	1000	1370	5	1	17306490	385	-6.18	0.87	12	0.24	-360.00	2558.00	5280	20231207	-57.86	1972	20241209	12.83	5070	-56.11	20240109	1972	12.83	20241209	5110	-56.46	20231213	1972	12.83	20241209	0.14	N	088280	1000	173 억	3387910	N	N	N	N
92	20241213	140706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2265	45	2	2.03	83719485	36890	56.48	2230	2325	2230	2885	1555	2220	2269.44	19.58	0	9953	2460	2340	2240	2120	2020	2400	2180	173	665	1000	1370	5	1	17306490	392	-6.29	0.89	12	0.21	-360.00	2558.00	5280	20231207	-57.10	1972	20241209	14.86	5070	-55.33	20240109	1972	14.86	20241209	5110	-55.68	20231213	1972	14.86	20241209	0.14	N	088280	1000	173 억	3387910	N	N	N	N
93	20241213	130706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2270	50	2	2.25	82839855	36502	55.89	2230	2325	2230	2885	1555	2220	2269.46	19.58	0	9901	2460	2340	2240	2120	2020	2400	2180	173	665	1000	1370	5	1	17306490	393	-6.31	0.89	12	0.21	-360.00	2558.00	5280	20231207	-57.01	1972	20241209	15.11	5070	-55.23	20240109	1972	15.11	20241209	5110	-55.58	20231213	1972	15.11	20241209	0.14	N	088280	1000	173 억	3387910	N	N	N	N
94	20241213	120706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2270	50	2	2.25	77157920	33982	52.03	2230	2325	2230	2885	1555	2220	2270.55	19.58	0	10060	2460	2340	2240	2120	2020	2400	2180	173	665	1000	1370	5	1	17306490	393	-6.31	0.89	12	0.20	-360.00	2558.00	5280	20231207	-57.01	1972	20241209	15.11	5070	-55.23	20240109	1972	15.11	20241209	5110	-55.58	20231213	1972	15.11	20241209	0.14	N	088280	1000	173 억	3387910	N	N	N	N
95	20241213	110704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2295	75	2	3.38	77080705	33948	51.98	2230	2325	2230	2885	1555	2220	2270.55	19.58	0	10063	2460	2340	2240	2120	2020	2400	2180	173	665	1000	1370	5	1	17306490	397	-6.38	0.90	12	0.20	-360.00	2558.00	5280	20231207	-56.53	1972	20241209	16.38	5070	-54.73	20240109	1972	16.38	20241209	5110	-55.09	20231213	1972	16.38	20241209	0.14	N	088280	1000	173 억	3387910	N	N	N	N
96	20241213	100701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2270	50	2	2.25	69625915	30654	46.93	2230	2325	2230	2885	1555	2220	2271.35	19.58	0	9820	2460	2340	2240	2120	2020	2400	2180	173	665	1000	1370	5	1	17306490	393	-6.31	0.89	12	0.18	-360.00	2558.00	5280	20231207	-57.01	1972	20241209	15.11	5070	-55.23	20240109	1972	15.11	20241209	5110	-55.58	20231213	1972	15.11	20241209	0.14	N	088280	1000	173 억	3387910	N	N	N	N
97	20241213	090706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2245	25	2	1.13	2174490	965	1.48	2230	2290	2230	2885	1555	2220	2253.36	19.58	0	-198	2460	2340	2240	2120	2020	2400	2180	173	665	1000	1370	5	1	17306490	389	-6.24	0.88	12	0.01	-360.00	2558.00	5280	20231207	-57.48	1972	20241209	13.84	5070	-55.72	20240109	1972	13.84	20241209	5110	-56.07	20231213	1972	13.84	20241209	0.14	N	088280	1000	173 억	3387910	N	N	N	N
98	20241212	160709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2220	80	2	3.74	148690915	65253	375.84	2140	2360	2140	2780	1500	2140	2278.68	19.57	0	1224	2243	2191	2108	2056	1973	2217	2082	173	640	1000	1320	5	1	17306490	384	-6.17	0.87	12	0.38	-360.00	2558.00	5280	20231205	-57.95	1972	20241209	12.58	5070	-56.21	20240109	1972	12.58	20241209	5270	-57.87	20231212	1972	12.58	20241209	0.14	N	088280	1000	173 억	3387151	N	N	N	N
99	20241212	150701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2230	90	2	4.21	144320865	63289	364.53	2140	2360	2140	2780	1500	2140	2280.35	19.57	0	280	2243	2191	2108	2056	1973	2217	2082	173	640	1000	1320	5	1	17306490	386	-6.19	0.87	12	0.37	-360.00	2558.00	5280	20231205	-57.77	1972	20241209	13.08	5070	-56.02	20240109	1972	13.08	20241209	5270	-57.69	20231212	1972	13.08	20241209	0.14	N	088280	1000	173 억	3387151	N	N	N	N
100	20241212	140700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2245	105	2	4.91	143648390	62988	362.79	2140	2360	2140	2780	1500	2140	2280.57	19.57	0	236	2243	2191	2108	2056	1973	2217	2082	173	640	1000	1320	5	1	17306490	389	-6.24	0.88	12	0.36	-360.00	2558.00	5280	20231205	-57.48	1972	20241209	13.84	5070	-55.72	20240109	1972	13.84	20241209	5270	-57.40	20231212	1972	13.84	20241209	0.14	N	088280	1000	173 억	3387151	N	N	N	N
101	20241212	130657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2245	105	2	4.91	141476775	62016	357.19	2140	2360	2140	2780	1500	2140	2281.29	19.57	0	-408	2243	2191	2108	2056	1973	2217	2082	173	640	1000	1320	5	1	17306490	389	-6.24	0.88	12	0.36	-360.00	2558.00	5280	20231205	-57.48	1972	20241209	13.84	5070	-55.72	20240109	1972	13.84	20241209	5270	-57.40	20231212	1972	13.84	20241209	0.14	N	088280	1000	173 억	3387151	N	N	N	N
102	20241212	120646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2240	100	2	4.67	137103245	60058	345.92	2140	2360	2140	2780	1500	2140	2282.85	19.57	0	-394	2243	2191	2108	2056	1973	2217	2082	173	640	1000	1320	5	1	17306490	388	-6.22	0.88	12	0.35	-360.00	2558.00	5280	20231205	-57.58	1972	20241209	13.59	5070	-55.82	20240109	1972	13.59	20241209	5270	-57.50	20231212	1972	13.59	20241209	0.14	N	088280	1000	173 억	3387151	N	N	N	N
103	20241212	110657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2265	125	2	5.84	130753390	57217	329.55	2140	2360	2140	2780	1500	2140	2285.22	19.57	0	-304	2243	2191	2108	2056	1973	2217	2082	173	640	1000	1320	5	1	17306490	392	-6.29	0.89	12	0.33	-360.00	2558.00	5280	20231205	-57.10	1972	20241209	14.86	5070	-55.33	20240109	1972	14.86	20241209	5270	-57.02	20231212	1972	14.86	20241209	0.14	N	088280	1000	173 억	3387151	N	N	N	N
104	20241212	100655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2310	170	2	7.94	97559225	42633	245.55	2140	2360	2140	2780	1500	2140	2288.35	19.57	0	123	2243	2191	2108	2056	1973	2217	2082	173	640	1000	1320	5	1	17306490	400	-6.42	0.90	12	0.25	-360.00	2558.00	5280	20231205	-56.25	1972	20241209	17.14	5070	-54.44	20240109	1972	17.14	20241209	5270	-56.17	20231212	1972	17.14	20241209	0.14	N	088280	1000	173 억	3387151	N	N	N	N
105	20241212	090701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2235	95	2	4.44	6126145	2764	15.92	2140	2240	2140	2780	1500	2140	2216.41	19.57	0	-659	2243	2191	2108	2056	1973	2217	2082	173	640	1000	1320	5	1	17306490	387	-6.21	0.87	12	0.02	-360.00	2558.00	5280	20231205	-57.67	1972	20241209	13.34	5070	-55.92	20240109	1972	13.34	20241209	5270	-57.59	20231212	1972	13.34	20241209	0.14	N	088280	1000	173 억	3387151	N	N	N	N
106	20241211	160654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2140	115	2	5.68	36964685	17362	95.18	2025	2160	2025	2630	1420	2025	2129.05	19.56	0	2239	2081	2053	2022	1994	1963	2037	1978	173	605	1000	1250	5	1	17306490	370	-5.94	0.84	12	0.10	-360.00	2558.00	5810	20231204	-63.17	1972	20241209	8.52	5070	-57.79	20240109	1972	8.52	20241209	5270	-59.39	20231212	1972	8.52	20241209	0.14	N	088280	1000	173 억	3384913	N	N	N	N
107	20241211	150549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2145	120	2	5.93	36831930	17300	94.84	2025	2160	2025	2630	1420	2025	2129.01	19.56	0	2278	2081	2053	2022	1994	1963	2037	1978	173	605	1000	1250	5	1	17306490	371	-5.96	0.84	12	0.10	-360.00	2558.00	5810	20231204	-63.08	1972	20241209	8.77	5070	-57.69	20240109	1972	8.77	20241209	5270	-59.30	20231212	1972	8.77	20241209	0.14	N	088280	1000	173 억	3384913	N	N	N	N
108	20241211	140700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2155	130	2	6.42	33751670	15854	86.91	2025	2160	2025	2630	1420	2025	2128.91	19.56	0	1585	2081	2053	2022	1994	1963	2037	1978	173	605	1000	1250	5	1	17306490	373	-5.99	0.84	12	0.09	-360.00	2558.00	5810	20231204	-62.91	1972	20241209	9.28	5070	-57.50	20240109	1972	9.28	20241209	5270	-59.11	20231212	1972	9.28	20241209	0.14	N	088280	1000	173 억	3384913	N	N	N	N
109	20241211	130702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2160	135	2	6.67	29388690	13814	75.73	2025	2160	2025	2630	1420	2025	2127.46	19.56	0	985	2081	2053	2022	1994	1963	2037	1978	173	605	1000	1250	5	1	17306490	374	-6.00	0.84	12	0.08	-360.00	2558.00	5810	20231204	-62.82	1972	20241209	9.53	5070	-57.40	20240109	1972	9.53	20241209	5270	-59.01	20231212	1972	9.53	20241209	0.14	N	088280	1000	173 억	3384913	N	N	N	N
110	20241211	120703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2160	135	2	6.67	27820900	13087	71.74	2025	2160	2025	2630	1420	2025	2125.84	19.56	0	926	2081	2053	2022	1994	1963	2037	1978	173	605	1000	1250	5	1	17306490	374	-6.00	0.84	12	0.08	-360.00	2558.00	5810	20231204	-62.82	1972	20241209	9.53	5070	-57.40	20240109	1972	9.53	20241209	5270	-59.01	20231212	1972	9.53	20241209	0.14	N	088280	1000	173 억	3384913	N	N	N	N
111	20241211	110700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2150	125	2	6.17	24446515	11520	63.15	2025	2150	2025	2630	1420	2025	2122.09	19.56	0	989	2081	2053	2022	1994	1963	2037	1978	173	605	1000	1250	5	1	17306490	372	-5.97	0.84	12	0.07	-360.00	2558.00	5810	20231204	-62.99	1972	20241209	9.03	5070	-57.59	20240109	1972	9.03	20241209	5270	-59.20	20231212	1972	9.03	20241209	0.14	N	088280	1000	173 억	3384913	N	N	N	N
112	20241211	100702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2145	120	2	5.93	11008630	5250	28.78	2025	2145	2025	2630	1420	2025	2096.88	19.56	0	1987	2081	2053	2022	1994	1963	2037	1978	173	605	1000	1250	5	1	17306490	371	-5.96	0.84	12	0.03	-360.00	2558.00	5810	20231204	-63.08	1972	20241209	8.77	5070	-57.69	20240109	1972	8.77	20241209	5270	-59.30	20231212	1972	8.77	20241209	0.14	N	088280	1000	173 억	3384913	N	N	N	N
113	20241211	090705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2025	0	3	0.00	696600	344	1.89	2025	2025	2025	2630	1420	2025	2025.00	19.56	0	12	2081	2053	2022	1994	1963	2037	1978	173	605	1000	1250	5	1	17306490	350	-5.62	0.79	12	0.00	-360.00	2558.00	5810	20231204	-65.15	1972	20241209	2.69	5070	-60.06	20240109	1972	2.69	20241209	5270	-61.57	20231212	1972	2.69	20241209	0.14	N	088280	1000	173 억	3384913	N	N	N	N
114	20241210	160656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2025	35	2	1.76	36950447	18241	44.06	2035	2050	1991	2585	1393	1990	2025.68	19.55	0	1572	2215	2102	2037	1924	1859	2070	1892	173	595	1000	1230	5	1	17306490	350	-5.62	0.79	12	0.11	-360.00	2558.00	6050	20231201	-66.53	1972	20241209	2.69	5070	-60.06	20240109	1972	2.69	20241209	5270	-61.57	20231212	1972	2.69	20241209	0.14	N	088280	1000	173 억	3383341	N	N	N	N
115	20241210	150657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2020	30	2	1.51	36052092	17797	42.99	2035	2050	1991	2585	1393	1990	2025.74	19.55	0	1596	2215	2102	2037	1924	1859	2070	1892	173	595	1000	1230	5	1	17306490	350	-5.61	0.79	12	0.10	-360.00	2558.00	6050	20231201	-66.61	1972	20241209	2.43	5070	-60.16	20240109	1972	2.43	20241209	5270	-61.67	20231212	1972	2.43	20241209	0.14	N	088280	1000	173 억	3383341	N	N	N	N
116	20241210	140657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2030	40	2	2.01	22497777	11102	26.82	2035	2050	1991	2585	1393	1990	2026.46	19.55	0	-556	2215	2102	2037	1924	1859	2070	1892	173	595	1000	1230	5	1	17306490	351	-5.64	0.79	12	0.06	-360.00	2558.00	6050	20231201	-66.45	1972	20241209	2.94	5070	-59.96	20240109	1972	2.94	20241209	5270	-61.48	20231212	1972	2.94	20241209	0.14	N	088280	1000	173 억	3383341	N	N	N	N
117	20241210	130656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2030	40	2	2.01	17772197	8773	21.19	2035	2050	1991	2585	1393	1990	2025.78	19.55	0	-556	2215	2102	2037	1924	1859	2070	1892	173	595	1000	1230	5	1	17306490	351	-5.64	0.79	12	0.05	-360.00	2558.00	6050	20231201	-66.45	1972	20241209	2.94	5070	-59.96	20240109	1972	2.94	20241209	5270	-61.48	20231212	1972	2.94	20241209	0.14	N	088280	1000	173 억	3383341	N	N	N	N
118	20241210	120656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2030	40	2	2.01	16728332	8257	19.94	2035	2050	1991	2585	1393	1990	2025.96	19.55	0	-306	2215	2102	2037	1924	1859	2070	1892	173	595	1000	1230	5	1	17306490	351	-5.64	0.79	12	0.05	-360.00	2558.00	6050	20231201	-66.45	1972	20241209	2.94	5070	-59.96	20240109	1972	2.94	20241209	5270	-61.48	20231212	1972	2.94	20241209	0.14	N	088280	1000	173 억	3383341	N	N	N	N
119	20241210	110655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2030	40	2	2.01	12269567	6054	14.62	2035	2050	1991	2585	1393	1990	2026.69	19.55	0	-301	2215	2102	2037	1924	1859	2070	1892	173	595	1000	1230	5	1	17306490	351	-5.64	0.79	12	0.03	-360.00	2558.00	6050	20231201	-66.45	1972	20241209	2.94	5070	-59.96	20240109	1972	2.94	20241209	5270	-61.48	20231212	1972	2.94	20241209	0.14	N	088280	1000	173 억	3383341	N	N	N	N
120	20241210	100656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2030	40	2	2.01	4345587	2146	5.18	2035	2050	1991	2585	1393	1990	2024.97	19.55	0	-15	2215	2102	2037	1924	1859	2070	1892	173	595	1000	1230	5	1	17306490	351	-5.64	0.79	12	0.01	-360.00	2558.00	6050	20231201	-66.45	1972	20241209	2.94	5070	-59.96	20240109	1972	2.94	20241209	5270	-61.48	20231212	1972	2.94	20241209	0.14	N	088280	1000	173 억	3383341	N	N	N	N
121	20241210	090700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2020	30	2	1.51	2025937	1002	2.42	2035	2050	1991	2585	1393	1990	2021.89	19.55	0	275	2215	2102	2037	1924	1859	2070	1892	173	595	1000	1230	5	1	17306490	350	-5.61	0.79	12	0.01	-360.00	2558.00	6050	20231201	-66.61	1972	20241209	2.43	5070	-60.16	20240109	1972	2.43	20241209	5270	-61.67	20231212	1972	2.43	20241209	0.14	N	088280	1000	173 억	3383341	N	N	N	N
122	20241209	160654	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1990	-160	5	-7.44	82654942	41243	96.88	2150	2150	1972	2795	1505	2150	2004.10	19.61	0	-10403	2280	2215	2125	2060	1970	2170	2015	173	645	1000	1330	1	1	17306490	344	-5.53	0.78	12	0.24	-360.00	2558.00	6210	20231130	-67.95	1972	20241209	0.91	5070	-60.75	20240109	1972	0.91	20241209	5270	-62.24	20231212	1972	0.91	20241209	0.14	N	088280	1000	173 억	3393714	N	N	N	N
123	20241209	150655	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1991	-159	5	-7.40	79151576	39483	92.74	2150	2150	1972	2795	1505	2150	2004.70	19.61	0	-10072	2280	2215	2125	2060	1970	2170	2015	173	645	1000	1330	1	1	17306490	345	-5.53	0.78	12	0.23	-360.00	2558.00	6210	20231130	-67.94	1972	20241209	0.96	5070	-60.73	20240109	1972	0.96	20241209	5270	-62.22	20231212	1972	0.96	20241209	0.14	N	088280	1000	173 억	3393714	N	N	N	N
124	20241209	140655	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1997	-153	5	-7.12	72799794	36293	85.25	2150	2150	1972	2795	1505	2150	2005.89	19.61	0	-8996	2280	2215	2125	2060	1970	2170	2015	173	645	1000	1330	1	1	17306490	346	-5.55	0.78	12	0.21	-360.00	2558.00	6210	20231130	-67.84	1972	20241209	1.27	5070	-60.61	20240109	1972	1.27	20241209	5270	-62.11	20231212	1972	1.27	20241209	0.14	N	088280	1000	173 억	3393714	N	N	N	N
125	20241209	130657	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1998	-152	5	-7.07	67584857	33674	79.10	2150	2150	1972	2795	1505	2150	2007.03	19.61	0	-8333	2280	2215	2125	2060	1970	2170	2015	173	645	1000	1330	1	1	17306490	346	-5.55	0.78	12	0.19	-360.00	2558.00	6210	20231130	-67.83	1972	20241209	1.32	5070	-60.59	20240109	1972	1.32	20241209	5270	-62.09	20231212	1972	1.32	20241209	0.14	N	088280	1000	173 억	3393714	N	N	N	N
126	20241209	120653	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1993	-157	5	-7.30	66007047	32882	77.24	2150	2150	1972	2795	1505	2150	2007.39	19.61	0	-8124	2280	2215	2125	2060	1970	2170	2015	173	645	1000	1330	1	1	17306490	345	-5.54	0.78	12	0.19	-360.00	2558.00	6210	20231130	-67.91	1972	20241209	1.06	5070	-60.69	20240109	1972	1.06	20241209	5270	-62.18	20231212	1972	1.06	20241209	0.14	N	088280	1000	173 억	3393714	N	N	N	N
127	20241209	110655	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2010	-140	5	-6.51	49725280	24738	58.11	2150	2150	1972	2795	1505	2150	2010.08	19.61	0	-6260	2280	2215	2125	2060	1970	2170	2015	173	645	1000	1330	5	1	17306490	348	-5.58	0.79	12	0.14	-360.00	2558.00	6210	20231130	-67.63	1972	20241209	1.93	5070	-60.36	20240109	1972	1.93	20241209	5270	-61.86	20231212	1972	1.93	20241209	0.14	N	088280	1000	173 억	3393714	N	N	N	N
128	20241209	100653	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2030	-120	5	-5.58	42810765	21313	50.06	2150	2150	1972	2795	1505	2150	2008.67	19.61	0	-4817	2280	2215	2125	2060	1970	2170	2015	173	645	1000	1330	5	1	17306490	351	-5.64	0.79	12	0.12	-360.00	2558.00	6210	20231130	-67.31	1972	20241209	2.94	5070	-59.96	20240109	1972	2.94	20241209	5270	-61.48	20231212	1972	2.94	20241209	0.14	N	088280	1000	173 억	3393714	N	N	N	N
129	20241209	090650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2020	-130	5	-6.05	6995460	3388	7.96	2150	2150	2020	2795	1505	2150	2064.78	19.61	0	-332	2280	2215	2125	2060	1970	2170	2015	173	645	1000	1330	5	1	17306490	350	-5.61	0.79	12	0.02	-360.00	2558.00	6210	20231130	-67.47	2000	20240805	1.00	5070	-60.16	20240109	2000	1.00	20240805	5270	-61.67	20231212	2000	1.00	20240805	0.14	N	088280	1000	173 억	3393714	N	N	N	N
130	20241206	160648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2150	-20	5	-0.92	88445340	42530	291.46	2170	2190	2035	2820	1520	2170	2079.60	19.62	0	-2620	2316	2242	2191	2117	2066	2217	2092	173	650	1000	1340	5	1	17306490	372	-5.97	0.84	12	0.25	-360.00	2558.00	6210	20231130	-65.38	2000	20240805	7.50	5070	-57.59	20240109	2000	7.50	20240805	5280	-59.28	20231207	2000	7.50	20240805	0.14	N	088280	1000	173 억	3396231	N	N	N	N
131	20241206	150651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2055	-115	5	-5.30	74090540	35653	244.33	2170	2190	2035	2820	1520	2170	2078.10	19.62	0	-938	2316	2242	2191	2117	2066	2217	2092	173	650	1000	1340	5	1	17306490	356	-5.71	0.80	12	0.21	-360.00	2558.00	6210	20231130	-66.91	2000	20240805	2.75	5070	-59.47	20240109	2000	2.75	20240805	5280	-61.08	20231207	2000	2.75	20240805	0.14	N	088280	1000	173 억	3396231	N	N	N	N
132	20241206	140650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2045	-125	5	-5.76	66137480	31770	217.72	2170	2190	2035	2820	1520	2170	2081.76	19.62	0	-988	2316	2242	2191	2117	2066	2217	2092	173	650	1000	1340	5	1	17306490	354	-5.68	0.80	12	0.18	-360.00	2558.00	6210	20231130	-67.07	2000	20240805	2.25	5070	-59.66	20240109	2000	2.25	20240805	5280	-61.27	20231207	2000	2.25	20240805	0.14	N	088280	1000	173 억	3396231	N	N	N	N
133	20241206	130650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2055	-115	5	-5.30	63296610	30382	208.21	2170	2190	2035	2820	1520	2170	2083.36	19.62	0	-562	2316	2242	2191	2117	2066	2217	2092	173	650	1000	1340	5	1	17306490	356	-5.71	0.80	12	0.18	-360.00	2558.00	6210	20231130	-66.91	2000	20240805	2.75	5070	-59.47	20240109	2000	2.75	20240805	5280	-61.08	20231207	2000	2.75	20240805	0.14	N	088280	1000	173 억	3396231	N	N	N	N
134	20241206	120646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2055	-115	5	-5.30	56188810	26911	184.42	2170	2190	2035	2820	1520	2170	2087.95	19.62	0	546	2316	2242	2191	2117	2066	2217	2092	173	650	1000	1340	5	1	17306490	356	-5.71	0.80	12	0.16	-360.00	2558.00	6210	20231130	-66.91	2000	20240805	2.75	5070	-59.47	20240109	2000	2.75	20240805	5280	-61.08	20231207	2000	2.75	20240805	0.14	N	088280	1000	173 억	3396231	N	N	N	N
135	20241206	110647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2080	-90	5	-4.15	36721765	17447	119.57	2170	2190	2050	2820	1520	2170	2104.76	19.62	0	-1990	2316	2242	2191	2117	2066	2217	2092	173	650	1000	1340	5	1	17306490	360	-5.78	0.81	12	0.10	-360.00	2558.00	6210	20231130	-66.51	2000	20240805	4.00	5070	-58.97	20240109	2000	4.00	20240805	5280	-60.61	20231207	2000	4.00	20240805	0.14	N	088280	1000	173 억	3396231	N	N	N	N
136	20241206	100645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2135	-35	5	-1.61	10768355	5041	34.55	2170	2190	2120	2820	1520	2170	2136.15	19.62	0	158	2316	2242	2191	2117	2066	2217	2092	173	650	1000	1340	5	1	17306490	369	-5.93	0.83	12	0.03	-360.00	2558.00	6210	20231130	-65.62	2000	20240805	6.75	5070	-57.89	20240109	2000	6.75	20240805	5280	-59.56	20231207	2000	6.75	20240805	0.14	N	088280	1000	173 억	3396231	N	N	N	N
137	20241206	090649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2135	-35	5	-1.61	4707950	2194	15.04	2170	2190	2135	2820	1520	2170	2145.83	19.62	0	1219	2316	2242	2191	2117	2066	2217	2092	173	650	1000	1340	5	1	17306490	369	-5.93	0.83	12	0.01	-360.00	2558.00	6210	20231130	-65.62	2000	20240805	6.75	5070	-57.89	20240109	2000	6.75	20240805	5280	-59.56	20231207	2000	6.75	20240805	0.14	N	088280	1000	173 억	3396231	N	N	N	N
138	20241205	160638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2170	-20	5	-0.91	31248220	14359	63.58	2190	2265	2140	2845	1535	2190	2176.21	19.64	0	-2655	2320	2255	2205	2140	2090	2230	2115	173	655	1000	1350	5	1	17306490	376	-6.03	0.85	12	0.08	-360.00	2558.00	6210	20231130	-65.06	2000	20240805	8.50	5070	-57.20	20240109	2000	8.50	20240805	5280	-58.90	20231205	2000	8.50	20240805	0.14	N	088280	1000	173 억	3398886	N	N	N	N
139	20241205	150642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2175	-15	5	-0.68	29776335	13682	60.58	2190	2265	2140	2845	1535	2190	2176.31	19.64	0	-2513	2320	2255	2205	2140	2090	2230	2115	173	655	1000	1350	5	1	17306490	376	-6.04	0.85	12	0.08	-360.00	2558.00	6210	20231130	-64.98	2000	20240805	8.75	5070	-57.10	20240109	2000	8.75	20240805	5280	-58.81	20231205	2000	8.75	20240805	0.14	N	088280	1000	173 억	3398886	N	N	N	N
140	20241205	140633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2185	-5	5	-0.23	26982640	12401	54.91	2190	2265	2140	2845	1535	2190	2175.84	19.64	0	-1747	2320	2255	2205	2140	2090	2230	2115	173	655	1000	1350	5	1	17306490	378	-6.07	0.85	12	0.07	-360.00	2558.00	6210	20231130	-64.81	2000	20240805	9.25	5070	-56.90	20240109	2000	9.25	20240805	5280	-58.62	20231205	2000	9.25	20240805	0.14	N	088280	1000	173 억	3398886	N	N	N	N
141	20241205	130638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2155	-35	5	-1.60	22309820	10253	45.40	2190	2265	2140	2845	1535	2190	2175.93	19.64	0	-1607	2320	2255	2205	2140	2090	2230	2115	173	655	1000	1350	5	1	17306490	373	-5.99	0.84	12	0.06	-360.00	2558.00	6210	20231130	-65.30	2000	20240805	7.75	5070	-57.50	20240109	2000	7.75	20240805	5280	-59.19	20231205	2000	7.75	20240805	0.14	N	088280	1000	173 억	3398886	N	N	N	N
142	20241205	120639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2200	10	2	0.46	19344530	8889	39.36	2190	2265	2140	2845	1535	2190	2176.23	19.64	0	-1512	2320	2255	2205	2140	2090	2230	2115	173	655	1000	1350	5	1	17306490	381	-6.11	0.86	12	0.05	-360.00	2558.00	6210	20231130	-64.57	2000	20240805	10.00	5070	-56.61	20240109	2000	10.00	20240805	5280	-58.33	20231205	2000	10.00	20240805	0.14	N	088280	1000	173 억	3398886	N	N	N	N
143	20241205	110639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2190	0	3	0.00	18934990	8702	38.53	2190	2265	2140	2845	1535	2190	2175.94	19.64	0	-1526	2320	2255	2205	2140	2090	2230	2115	173	655	1000	1350	5	1	17306490	379	-6.08	0.86	12	0.05	-360.00	2558.00	6210	20231130	-64.73	2000	20240805	9.50	5070	-56.80	20240109	2000	9.50	20240805	5280	-58.52	20231205	2000	9.50	20240805	0.14	N	088280	1000	173 억	3398886	N	N	N	N
144	20241205	100635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2190	0	3	0.00	9775350	4532	20.07	2190	2210	2140	2845	1535	2190	2156.96	19.64	0	424	2320	2255	2205	2140	2090	2230	2115	173	655	1000	1350	5	1	17306490	379	-6.08	0.86	12	0.03	-360.00	2558.00	6210	20231130	-64.73	2000	20240805	9.50	5070	-56.80	20240109	2000	9.50	20240805	5280	-58.52	20231205	2000	9.50	20240805	0.14	N	088280	1000	173 억	3398886	N	N	N	N
145	20241205	090639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2185	-5	5	-0.23	21825	10	0.04	2190	2190	2155	2845	1535	2190	2182.50	19.64	0	-8	2320	2255	2205	2140	2090	2230	2115	173	655	1000	1350	5	1	17306490	378	-6.07	0.85	12	0.00	-360.00	2558.00	6210	20231130	-64.81	2000	20240805	9.25	5070	-56.90	20240109	2000	9.25	20240805	5280	-58.62	20231205	2000	9.25	20240805	0.14	N	088280	1000	173 억	3398886	N	N	N	N
146	20241204	160627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2190	-80	5	-3.52	49763775	22574	10.93	2270	2270	2155	2950	1590	2270	2204.49	19.65	0	-1273	2680	2475	2295	2090	1910	2577	2192	173	680	1000	1400	5	1	17306490	379	-6.08	0.86	12	0.13	-360.00	2558.00	6210	20231130	-64.73	2000	20240805	9.50	5070	-56.80	20240109	2000	9.50	20240805	5810	-62.31	20231204	2000	9.50	20240805	0.14	N	088280	1000	173 억	3400159	N	N	N	N
147	20241204	150629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2185	-85	5	-3.74	46902990	21264	10.29	2270	2270	2155	2950	1590	2270	2205.75	19.65	0	-934	2680	2475	2295	2090	1910	2577	2192	173	680	1000	1400	5	1	17306490	378	-6.07	0.85	12	0.12	-360.00	2558.00	6210	20231130	-64.81	2000	20240805	9.25	5070	-56.90	20240109	2000	9.25	20240805	5810	-62.39	20231204	2000	9.25	20240805	0.14	N	088280	1000	173 억	3400159	N	N	N	N
148	20241204	140628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2180	-90	5	-3.96	41282740	18677	9.04	2270	2270	2175	2950	1590	2270	2210.35	19.65	0	-901	2680	2475	2295	2090	1910	2577	2192	173	680	1000	1400	5	1	17306490	377	-6.06	0.85	12	0.11	-360.00	2558.00	6210	20231130	-64.90	2000	20240805	9.00	5070	-57.00	20240109	2000	9.00	20240805	5810	-62.48	20231204	2000	9.00	20240805	0.14	N	088280	1000	173 억	3400159	N	N	N	N
149	20241204	130625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2205	-65	5	-2.86	40036800	18107	8.77	2270	2270	2175	2950	1590	2270	2211.12	19.65	0	-574	2680	2475	2295	2090	1910	2577	2192	173	680	1000	1400	5	1	17306490	382	-6.12	0.86	12	0.10	-360.00	2558.00	6210	20231130	-64.49	2000	20240805	10.25	5070	-56.51	20240109	2000	10.25	20240805	5810	-62.05	20231204	2000	10.25	20240805	0.14	N	088280	1000	173 억	3400159	N	N	N	N
150	20241204	120623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2190	-80	5	-3.52	37064135	16754	8.11	2270	2270	2175	2950	1590	2270	2212.26	19.65	0	-418	2680	2475	2295	2090	1910	2577	2192	173	680	1000	1400	5	1	17306490	379	-6.08	0.86	12	0.10	-360.00	2558.00	6210	20231130	-64.73	2000	20240805	9.50	5070	-56.80	20240109	2000	9.50	20240805	5810	-62.31	20231204	2000	9.50	20240805	0.14	N	088280	1000	173 억	3400159	N	N	N	N
151	20241204	110615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2200	-70	5	-3.08	22208800	9972	4.83	2270	2270	2190	2950	1590	2270	2227.12	19.65	0	-127	2680	2475	2295	2090	1910	2577	2192	173	680	1000	1400	5	1	17306490	381	-6.11	0.86	12	0.06	-360.00	2558.00	6210	20231130	-64.57	2000	20240805	10.00	5070	-56.61	20240109	2000	10.00	20240805	5810	-62.13	20231204	2000	10.00	20240805	0.14	N	088280	1000	173 억	3400159	N	N	N	N
152	20241204	100619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2240	-30	5	-1.32	12151790	5432	2.63	2270	2270	2190	2950	1590	2270	2237.07	19.65	0	271	2680	2475	2295	2090	1910	2577	2192	173	680	1000	1400	5	1	17306490	388	-6.22	0.88	12	0.03	-360.00	2558.00	6210	20231130	-63.93	2000	20240805	12.00	5070	-55.82	20240109	2000	12.00	20240805	5810	-61.45	20231204	2000	12.00	20240805	0.14	N	088280	1000	173 억	3400159	N	N	N	N
153	20241204	090628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2215	-55	5	-2.42	1250720	563	0.27	2270	2270	2190	2950	1590	2270	2221.53	19.65	0	-18	2680	2475	2295	2090	1910	2577	2192	173	680	1000	1400	5	1	17306490	383	-6.15	0.87	12	0.00	-360.00	2558.00	6210	20231130	-64.33	2000	20240805	10.75	5070	-56.31	20240109	2000	10.75	20240805	5810	-61.88	20231204	2000	10.75	20240805	0.14	N	088280	1000	173 억	3400159	N	N	N	N
154	20241203	160653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2270	120	2	5.58	478710185	206484	1699.46	2150	2500	2115	2795	1505	2150	2318.39	19.55	0	17690	2223	2186	2153	2116	2083	2170	2100	173	645	1000	1330	5	1	17306490	393	-6.31	0.89	12	1.19	-360.00	2558.00	6210	20231130	-63.45	2000	20240805	13.50	5070	-55.23	20240109	2000	13.50	20240805	5810	-60.93	20231204	2000	13.50	20240805	0.14	N	088280	1000	173 억	3382766	N	N	N	N
155	20241203	150720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2320	170	2	7.91	468978880	202212	1664.30	2150	2500	2115	2795	1505	2150	2319.24	19.55	0	17370	2223	2186	2153	2116	2083	2170	2100	173	645	1000	1330	5	1	17306490	402	-6.44	0.91	12	1.17	-360.00	2558.00	6210	20231130	-62.64	2000	20240805	16.00	5070	-54.24	20240109	2000	16.00	20240805	5810	-60.07	20231204	2000	16.00	20240805	0.14	N	088280	1000	173 억	3382766	N	N	N	N
156	20241203	140706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2305	155	2	7.21	399777290	171934	1415.09	2150	2500	2115	2795	1505	2150	2325.18	19.55	0	15406	2223	2186	2153	2116	2083	2170	2100	173	645	1000	1330	5	1	17306490	399	-6.40	0.90	12	0.99	-360.00	2558.00	6210	20231130	-62.88	2000	20240805	15.25	5070	-54.54	20240109	2000	15.25	20240805	5810	-60.33	20231204	2000	15.25	20240805	0.14	N	088280	1000	173 억	3382766	N	N	N	N
157	20241203	130706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2230	80	2	3.72	136800530	61270	504.28	2150	2360	2115	2795	1505	2150	2232.75	19.55	0	3063	2223	2186	2153	2116	2083	2170	2100	173	645	1000	1330	5	1	17306490	386	-6.19	0.87	12	0.35	-360.00	2558.00	6210	20231130	-64.09	2000	20240805	11.50	5070	-56.02	20240109	2000	11.50	20240805	5810	-61.62	20231204	2000	11.50	20240805	0.14	N	088280	1000	173 억	3382766	N	N	N	N
158	20241203	120717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2160	10	2	0.47	28985725	13548	111.51	2150	2175	2115	2795	1505	2150	2139.48	19.55	0	2609	2223	2186	2153	2116	2083	2170	2100	173	645	1000	1330	5	1	17306490	374	-6.00	0.84	12	0.08	-360.00	2558.00	6210	20231130	-65.22	2000	20240805	8.00	5070	-57.40	20240109	2000	8.00	20240805	5810	-62.82	20231204	2000	8.00	20240805	0.14	N	088280	1000	173 억	3382766	N	N	N	N
159	20241203	110700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2150	0	3	0.00	26961925	12609	103.78	2150	2175	2115	2795	1505	2150	2138.31	19.55	0	2778	2223	2186	2153	2116	2083	2170	2100	173	645	1000	1330	5	1	17306490	372	-5.97	0.84	12	0.07	-360.00	2558.00	6210	20231130	-65.38	2000	20240805	7.50	5070	-57.59	20240109	2000	7.50	20240805	5810	-62.99	20231204	2000	7.50	20240805	0.14	N	088280	1000	173 억	3382766	N	N	N	N
160	20241203	100649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2150	0	3	0.00	18976560	8896	73.22	2150	2150	2115	2795	1505	2150	2133.16	19.55	0	2921	2223	2186	2153	2116	2083	2170	2100	173	645	1000	1330	5	1	17306490	372	-5.97	0.84	12	0.05	-360.00	2558.00	6210	20231130	-65.38	2000	20240805	7.50	5070	-57.59	20240109	2000	7.50	20240805	5810	-62.99	20231204	2000	7.50	20240805	0.14	N	088280	1000	173 억	3382766	N	N	N	N
161	20241203	090645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2150	0	3	0.00	6450	3	0.02	2150	2150	2150	2795	1505	2150	2150.00	19.55	0	0	2223	2186	2153	2116	2083	2170	2100	173	645	1000	1330	5	1	17306490	372	-5.97	0.84	12	0.00	-360.00	2558.00	6210	20231130	-65.38	2000	20240805	7.50	5070	-57.59	20240109	2000	7.50	20240805	5810	-62.99	20231204	2000	7.50	20240805	0.14	N	088280	1000	173 억	3382766	N	N	N	N
162	20241202	160631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2150	-5	5	-0.23	26041580	12150	17.35	2155	2190	2120	2800	1510	2155	2143.34	19.55	0	-513	2308	2231	2173	2096	2038	2202	2067	173	645	1000	1330	5	1	17306490	372	-5.97	0.84	12	0.07	-360.00	2558.00	6220	20231123	-65.43	2000	20240805	7.50	5070	-57.59	20240109	2000	7.50	20240805	5810	-62.99	20231204	2000	7.50	20240805	0.14	N	088280	1000	173 억	3383279	N	N	N	N
163	20241202	150725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2140	-15	5	-0.70	25433630	11867	16.94	2155	2190	2120	2800	1510	2155	2143.22	19.55	0	-230	2308	2231	2173	2096	2038	2202	2067	173	645	1000	1330	5	1	17306490	370	-5.94	0.84	12	0.07	-360.00	2558.00	6220	20231123	-65.59	2000	20240805	7.00	5070	-57.79	20240109	2000	7.00	20240805	5810	-63.17	20231204	2000	7.00	20240805	0.14	N	088280	1000	173 억	3383279	N	N	N	N
164	20241202	140657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2130	-25	5	-1.16	23608715	11011	15.72	2155	2190	2120	2800	1510	2155	2144.10	19.55	0	-199	2308	2231	2173	2096	2038	2202	2067	173	645	1000	1330	5	1	17306490	369	-5.92	0.83	12	0.06	-360.00	2558.00	6220	20231123	-65.76	2000	20240805	6.50	5070	-57.99	20240109	2000	6.50	20240805	5810	-63.34	20231204	2000	6.50	20240805	0.14	N	088280	1000	173 억	3383279	N	N	N	N
165	20241202	130647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2135	-20	5	-0.93	15098990	7015	10.02	2155	2190	2135	2800	1510	2155	2152.39	19.55	0	-429	2308	2231	2173	2096	2038	2202	2067	173	645	1000	1330	5	1	17306490	369	-5.93	0.83	12	0.04	-360.00	2558.00	6220	20231123	-65.68	2000	20240805	6.75	5070	-57.89	20240109	2000	6.75	20240805	5810	-63.25	20231204	2000	6.75	20240805	0.14	N	088280	1000	173 억	3383279	N	N	N	N
166	20241202	120702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2160	5	2	0.23	13565920	6299	8.99	2155	2190	2135	2800	1510	2155	2153.66	19.55	0	-259	2308	2231	2173	2096	2038	2202	2067	173	645	1000	1330	5	1	17306490	374	-6.00	0.84	12	0.04	-360.00	2558.00	6220	20231123	-65.27	2000	20240805	8.00	5070	-57.40	20240109	2000	8.00	20240805	5810	-62.82	20231204	2000	8.00	20240805	0.14	N	088280	1000	173 억	3383279	N	N	N	N
167	20241202	110626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2155	0	3	0.00	12951835	6013	8.58	2155	2190	2135	2800	1510	2155	2153.97	19.55	0	-249	2308	2231	2173	2096	2038	2202	2067	173	645	1000	1330	5	1	17306490	373	-5.99	0.84	12	0.03	-360.00	2558.00	6220	20231123	-65.35	2000	20240805	7.75	5070	-57.50	20240109	2000	7.75	20240805	5810	-62.91	20231204	2000	7.75	20240805	0.14	N	088280	1000	173 억	3383279	N	N	N	N
168	20241202	100628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2150	-5	5	-0.23	3091265	1425	2.03	2155	2190	2150	2800	1510	2155	2169.31	19.55	0	-182	2308	2231	2173	2096	2038	2202	2067	173	645	1000	1330	5	1	17306490	372	-5.97	0.84	12	0.01	-360.00	2558.00	6220	20231123	-65.43	2000	20240805	7.50	5070	-57.59	20240109	2000	7.50	20240805	5810	-62.99	20231204	2000	7.50	20240805	0.14	N	088280	1000	173 억	3383279	N	N	N	N
169	20241202	090627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2175	20	2	0.93	34605	16	0.02	2155	2175	2155	2800	1510	2155	2162.81	19.55	0	4	2308	2231	2173	2096	2038	2202	2067	173	645	1000	1330	5	1	17306490	376	-6.04	0.85	12	0.00	-360.00	2558.00	6220	20231123	-65.03	2000	20240805	8.75	5070	-57.10	20240109	2000	8.75	20240805	5810	-62.56	20231204	2000	8.75	20240805	0.14	N	088280	1000	173 억	3383279	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History