KissMeData/073540/price/prices-20241201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	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	160658	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1332	21	2	1.60	24302500	18195	66.52	1355	1355	1313	1704	918	1311	1335.43	0.42	-876	-866	1363	1337	1320	1294	1277	1328	1285	57	393	500	860	1	1	11400000	152	7.61	0.26	12	0.16	175.00	5098.00	2670	20240111	-50.11	1021	20240805	30.46	2670	-50.11	20240111	1021	30.46	20240805	2670	-50.11	20240111	1021	30.46	20240805	0.00	N	073540	500	57 억	48029	N	N	N	N
3	20241231	150658	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1332	21	2	1.60	24302500	18195	66.52	1355	1355	1313	1704	918	1311	1335.43	0.42	-876	-866	1363	1337	1320	1294	1277	1328	1285	57	393	500	860	1	1	11400000	152	7.61	0.26	12	0.16	175.00	5098.00	2670	20240111	-50.11	1021	20240805	30.46	2670	-50.11	20240111	1021	30.46	20240805	2670	-50.11	20240111	1021	30.46	20240805	0.00	N	073540	500	57 억	48029	N	N	N	N
4	20241231	140657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1332	21	2	1.60	24302500	18195	66.52	1355	1355	1313	1704	918	1311	1335.43	0.42	-876	-866	1363	1337	1320	1294	1277	1328	1285	57	393	500	860	1	1	11400000	152	7.61	0.26	12	0.16	175.00	5098.00	2670	20240111	-50.11	1021	20240805	30.46	2670	-50.11	20240111	1021	30.46	20240805	2670	-50.11	20240111	1021	30.46	20240805	0.00	N	073540	500	57 억	48029	N	N	N	N
5	20241231	130659	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1332	21	2	1.60	24302500	18195	66.52	1355	1355	1313	1704	918	1311	1335.43	0.42	-876	-866	1363	1337	1320	1294	1277	1328	1285	57	393	500	860	1	1	11400000	152	7.61	0.26	12	0.16	175.00	5098.00	2670	20240111	-50.11	1021	20240805	30.46	2670	-50.11	20240111	1021	30.46	20240805	2670	-50.11	20240111	1021	30.46	20240805	0.00	N	073540	500	57 억	48029	N	N	N	N
6	20241231	120658	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1332	21	2	1.60	24302500	18195	66.52	1355	1355	1313	1704	918	1311	1335.43	0.42	-876	-866	1363	1337	1320	1294	1277	1328	1285	57	393	500	860	1	1	11400000	152	7.61	0.26	12	0.16	175.00	5098.00	2670	20240111	-50.11	1021	20240805	30.46	2670	-50.11	20240111	1021	30.46	20240805	2670	-50.11	20240111	1021	30.46	20240805	0.00	N	073540	500	57 억	48029	N	N	N	N
7	20241231	110657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1332	21	2	1.60	24302500	18195	66.52	1355	1355	1313	1704	918	1311	1335.43	0.42	-876	-866	1363	1337	1320	1294	1277	1328	1285	57	393	500	860	1	1	11400000	152	7.61	0.26	12	0.16	175.00	5098.00	2670	20240111	-50.11	1021	20240805	30.46	2670	-50.11	20240111	1021	30.46	20240805	2670	-50.11	20240111	1021	30.46	20240805	0.00	N	073540	500	57 억	48029	N	N	N	N
8	20241231	100653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1332	21	2	1.60	24302500	18195	66.52	1355	1355	1313	1704	918	1311	1335.43	0.42	-876	-866	1363	1337	1320	1294	1277	1328	1285	57	393	500	860	1	1	11400000	152	7.61	0.26	12	0.16	175.00	5098.00	2670	20240111	-50.11	1021	20240805	30.46	2670	-50.11	20240111	1021	30.46	20240805	2670	-50.11	20240111	1021	30.46	20240805	0.00	N	073540	500	57 억	48029	N	N	N	N
9	20241231	090700	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1332	21	2	1.60	24302500	18195	66.52	1355	1355	1313	1704	918	1311	1335.43	0.42	-876	-866	1363	1337	1320	1294	1277	1328	1285	57	393	500	860	1	1	11400000	152	7.61	0.26	12	0.16	175.00	5098.00	2670	20240111	-50.11	1021	20240805	30.46	2670	-50.11	20240111	1021	30.46	20240805	2670	-50.11	20240111	1021	30.46	20240805	0.00	N	073540	500	57 억	48029	N	N	N	N
10	20241230	160655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1332	21	2	1.60	23516845	17610	64.38	1355	1355	1313	1704	918	1311	1335.43	0.43	0	-866	1363	1337	1320	1294	1277	1328	1285	57	393	500	860	1	1	11400000	152	7.61	0.26	12	0.15	175.00	5098.00	2670	20240111	-50.11	1021	20240805	30.46	2670	-50.11	20240111	1021	30.46	20240805	2670	-50.11	20240111	1021	30.46	20240805	0.00	N	073540	500	57 억	48905	N	N	N	N
11	20241230	150659	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1342	31	2	2.36	21236421	15898	58.12	1355	1355	1313	1704	918	1311	1335.79	0.43	0	-429	1363	1337	1320	1294	1277	1328	1285	57	393	500	860	1	1	11400000	153	7.67	0.26	12	0.14	175.00	5098.00	2670	20240111	-49.74	1021	20240805	31.44	2670	-49.74	20240111	1021	31.44	20240805	2670	-49.74	20240111	1021	31.44	20240805	0.00	N	073540	500	57 억	48905	N	N	N	N
12	20241230	140657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1332	21	2	1.60	21216273	15883	58.07	1355	1355	1313	1704	918	1311	1335.78	0.43	0	-429	1363	1337	1320	1294	1277	1328	1285	57	393	500	860	1	1	11400000	152	7.61	0.26	12	0.14	175.00	5098.00	2670	20240111	-50.11	1021	20240805	30.46	2670	-50.11	20240111	1021	30.46	20240805	2670	-50.11	20240111	1021	30.46	20240805	0.00	N	073540	500	57 억	48905	N	N	N	N
13	20241230	130657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1330	19	2	1.45	18985324	14207	51.94	1355	1355	1313	1704	918	1311	1336.34	0.43	0	-460	1363	1337	1320	1294	1277	1328	1285	57	393	500	860	1	1	11400000	152	7.60	0.26	12	0.12	175.00	5098.00	2670	20240111	-50.19	1021	20240805	30.26	2670	-50.19	20240111	1021	30.26	20240805	2670	-50.19	20240111	1021	30.26	20240805	0.00	N	073540	500	57 억	48905	N	N	N	N
14	20241230	120655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1330	19	2	1.45	11313578	8439	30.85	1355	1355	1313	1704	918	1311	1340.63	0.43	0	-463	1363	1337	1320	1294	1277	1328	1285	57	393	500	860	1	1	11400000	152	7.60	0.26	12	0.07	175.00	5098.00	2670	20240111	-50.19	1021	20240805	30.26	2670	-50.19	20240111	1021	30.26	20240805	2670	-50.19	20240111	1021	30.26	20240805	0.00	N	073540	500	57 억	48905	N	N	N	N
15	20241230	110656	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1329	18	2	1.37	9128964	6809	24.89	1355	1355	1313	1704	918	1311	1340.72	0.43	0	-441	1363	1337	1320	1294	1277	1328	1285	57	393	500	860	1	1	11400000	152	7.59	0.26	12	0.06	175.00	5098.00	2670	20240111	-50.22	1021	20240805	30.17	2670	-50.22	20240111	1021	30.17	20240805	2670	-50.22	20240111	1021	30.17	20240805	0.00	N	073540	500	57 억	48905	N	N	N	N
16	20241230	100657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1347	36	2	2.75	5321862	3945	14.42	1355	1355	1313	1704	918	1311	1349.01	0.43	0	-441	1363	1337	1320	1294	1277	1328	1285	57	393	500	860	1	1	11400000	154	7.70	0.26	12	0.03	175.00	5098.00	2670	20240111	-49.55	1021	20240805	31.93	2670	-49.55	20240111	1021	31.93	20240805	2670	-49.55	20240111	1021	31.93	20240805	0.00	N	073540	500	57 억	48905	N	N	N	N
17	20241230	090658	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1355	44	2	3.36	5140415	3809	13.93	1355	1355	1313	1704	918	1311	1349.54	0.43	0	-432	1363	1337	1320	1294	1277	1328	1285	57	393	500	860	1	1	11400000	154	7.74	0.27	12	0.03	175.00	5098.00	2670	20240111	-49.25	1021	20240805	32.71	2670	-49.25	20240111	1021	32.71	20240805	2670	-49.25	20240111	1021	32.71	20240805	0.00	N	073540	500	57 억	48905	N	N	N	N
18	20241227	160654	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1311	-5	5	-0.38	36152197	27347	63.12	1316	1346	1303	1710	922	1316	1321.99	0.43	0	304	1368	1342	1324	1298	1280	1333	1289	57	394	500	860	1	1	11400000	149	7.49	0.26	12	0.24	175.00	5098.00	2670	20240111	-50.90	1021	20240805	28.40	2670	-50.90	20240111	1021	28.40	20240805	2670	-50.90	20240111	1021	28.40	20240805	0.00	N	073540	500	57 억	48601	N	N	N	N
19	20241227	150653	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1311	-5	5	-0.38	35976425	27213	62.81	1316	1346	1303	1710	922	1316	1322.03	0.43	0	293	1368	1342	1324	1298	1280	1333	1289	57	394	500	860	1	1	11400000	149	7.49	0.26	12	0.24	175.00	5098.00	2670	20240111	-50.90	1021	20240805	28.40	2670	-50.90	20240111	1021	28.40	20240805	2670	-50.90	20240111	1021	28.40	20240805	0.00	N	073540	500	57 억	48601	N	N	N	N
20	20241227	140655	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1325	9	2	0.68	35466221	26827	61.92	1316	1346	1303	1710	922	1316	1322.03	0.43	0	277	1368	1342	1324	1298	1280	1333	1289	57	394	500	860	1	1	11400000	151	7.57	0.26	12	0.24	175.00	5098.00	2670	20240111	-50.37	1021	20240805	29.77	2670	-50.37	20240111	1021	29.77	20240805	2670	-50.37	20240111	1021	29.77	20240805	0.00	N	073540	500	57 억	48601	N	N	N	N
21	20241227	130655	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1325	9	2	0.68	32486835	24554	56.68	1316	1346	1303	1710	922	1316	1323.08	0.43	0	166	1368	1342	1324	1298	1280	1333	1289	57	394	500	860	1	1	11400000	151	7.57	0.26	12	0.22	175.00	5098.00	2670	20240111	-50.37	1021	20240805	29.77	2670	-50.37	20240111	1021	29.77	20240805	2670	-50.37	20240111	1021	29.77	20240805	0.00	N	073540	500	57 억	48601	N	N	N	N
22	20241227	120654	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1325	9	2	0.68	32486835	24554	56.68	1316	1346	1303	1710	922	1316	1323.08	0.43	0	166	1368	1342	1324	1298	1280	1333	1289	57	394	500	860	1	1	11400000	151	7.57	0.26	12	0.22	175.00	5098.00	2670	20240111	-50.37	1021	20240805	29.77	2670	-50.37	20240111	1021	29.77	20240805	2670	-50.37	20240111	1021	29.77	20240805	0.00	N	073540	500	57 억	48601	N	N	N	N
23	20241227	110653	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1329	13	2	0.99	32451032	24527	56.61	1316	1346	1303	1710	922	1316	1323.07	0.43	0	179	1368	1342	1324	1298	1280	1333	1289	57	394	500	860	1	1	11400000	152	7.59	0.26	12	0.22	175.00	5098.00	2670	20240111	-50.22	1021	20240805	30.17	2670	-50.22	20240111	1021	30.17	20240805	2670	-50.22	20240111	1021	30.17	20240805	0.00	N	073540	500	57 억	48601	N	N	N	N
24	20241227	100652	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1346	30	2	2.28	30026170	22714	52.43	1316	1346	1303	1710	922	1316	1321.92	0.43	0	179	1368	1342	1324	1298	1280	1333	1289	57	394	500	860	1	1	11400000	153	7.69	0.26	12	0.20	175.00	5098.00	2670	20240111	-49.59	1021	20240805	31.83	2670	-49.59	20240111	1021	31.83	20240805	2670	-49.59	20240111	1021	31.83	20240805	0.00	N	073540	500	57 억	48601	N	N	N	N
25	20241227	090656	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1303	-13	5	-0.99	6035841	4611	10.64	1316	1316	1303	1710	922	1316	1309.01	0.43	0	-295	1368	1342	1324	1298	1280	1333	1289	57	394	500	860	1	1	11400000	149	7.45	0.26	12	0.04	175.00	5098.00	2670	20240111	-51.20	1021	20240805	27.62	2670	-51.20	20240111	1021	27.62	20240805	2670	-51.20	20240111	1021	27.62	20240805	0.00	N	073540	500	57 억	48601	N	N	N	N
26	20241226	160651	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1316	-5	5	-0.38	57464201	43324	401.30	1321	1350	1306	1717	925	1321	1326.44	0.41	0	1444	1330	1325	1316	1311	1302	1328	1314	57	396	500	870	1	1	11400000	150	7.52	0.26	12	0.38	175.00	5098.00	2670	20240111	-50.71	1021	20240805	28.89	2670	-50.71	20240111	1021	28.89	20240805	2670	-50.71	20240111	1021	28.89	20240805	0.00	N	073540	500	57 억	47157	N	N	N	N
27	20241226	150648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1326	5	2	0.38	56169247	42340	392.18	1321	1350	1306	1717	925	1321	1326.62	0.41	0	1894	1330	1325	1316	1311	1302	1328	1314	57	396	500	870	1	1	11400000	151	7.58	0.26	12	0.37	175.00	5098.00	2670	20240111	-50.34	1021	20240805	29.87	2670	-50.34	20240111	1021	29.87	20240805	2670	-50.34	20240111	1021	29.87	20240805	0.00	N	073540	500	57 억	47157	N	N	N	N
28	20241226	140647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1318	-3	5	-0.23	54640824	41180	381.44	1321	1350	1306	1717	925	1321	1326.88	0.41	0	1386	1330	1325	1316	1311	1302	1328	1314	57	396	500	870	1	1	11400000	150	7.53	0.26	12	0.36	175.00	5098.00	2670	20240111	-50.64	1021	20240805	29.09	2670	-50.64	20240111	1021	29.09	20240805	2670	-50.64	20240111	1021	29.09	20240805	0.00	N	073540	500	57 억	47157	N	N	N	N
29	20241226	130649	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1320	-1	5	-0.08	45825292	34465	319.24	1321	1350	1306	1717	925	1321	1329.62	0.41	0	1276	1330	1325	1316	1311	1302	1328	1314	57	396	500	870	1	1	11400000	150	7.54	0.26	12	0.30	175.00	5098.00	2670	20240111	-50.56	1021	20240805	29.29	2670	-50.56	20240111	1021	29.29	20240805	2670	-50.56	20240111	1021	29.29	20240805	0.00	N	073540	500	57 억	47157	N	N	N	N
30	20241226	120646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1306	-15	5	-1.14	38955387	29259	271.02	1321	1350	1306	1717	925	1321	1331.40	0.41	0	1276	1330	1325	1316	1311	1302	1328	1314	57	396	500	870	1	1	11400000	149	7.46	0.26	12	0.26	175.00	5098.00	2670	20240111	-51.09	1021	20240805	27.91	2670	-51.09	20240111	1021	27.91	20240805	2670	-51.09	20240111	1021	27.91	20240805	0.00	N	073540	500	57 억	47157	N	N	N	N
31	20241226	110648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1321	0	3	0.00	36850371	27653	256.14	1321	1350	1321	1717	925	1321	1332.60	0.41	0	1109	1330	1325	1316	1311	1302	1328	1314	57	396	500	870	1	1	11400000	151	7.55	0.26	12	0.24	175.00	5098.00	2670	20240111	-50.52	1021	20240805	29.38	2670	-50.52	20240111	1021	29.38	20240805	2670	-50.52	20240111	1021	29.38	20240805	0.00	N	073540	500	57 억	47157	N	N	N	N
32	20241226	100648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1350	29	2	2.20	13153240	9792	90.70	1321	1350	1321	1717	925	1321	1343.26	0.41	0	-296	1330	1325	1316	1311	1302	1328	1314	57	396	500	870	1	1	11400000	154	7.71	0.26	12	0.09	175.00	5098.00	2670	20240111	-49.44	1021	20240805	32.22	2670	-49.44	20240111	1021	32.22	20240805	2670	-49.44	20240111	1021	32.22	20240805	0.00	N	073540	500	57 억	47157	N	N	N	N
33	20241226	090649	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1347	26	2	1.97	443882	336	3.11	1321	1347	1321	1717	925	1321	1321.08	0.41	0	-49	1330	1325	1316	1311	1302	1328	1314	57	396	500	870	1	1	11400000	154	7.70	0.26	12	0.00	175.00	5098.00	2670	20240111	-49.55	1021	20240805	31.93	2670	-49.55	20240111	1021	31.93	20240805	2670	-49.55	20240111	1021	31.93	20240805	0.00	N	073540	500	57 억	47157	N	N	N	N
34	20241224	160648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1321	0	3	0.00	14224934	10796	88.41	1321	1321	1307	1717	925	1321	1317.55	0.42	0	-389	1351	1335	1328	1312	1305	1332	1309	57	396	500	870	1	1	11400000	151	7.55	0.26	12	0.09	175.00	5098.00	2670	20240111	-50.52	1021	20240805	29.38	2670	-50.52	20240111	1021	29.38	20240805	2670	-50.52	20240111	1021	29.38	20240805	0.00	N	073540	500	57 억	47546	N	N	N	N
35	20241224	150648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1315	-6	5	-0.45	10774590	8184	67.02	1321	1321	1307	1717	925	1321	1316.54	0.42	0	-230	1351	1335	1328	1312	1305	1332	1309	57	396	500	870	1	1	11400000	150	7.51	0.26	12	0.07	175.00	5098.00	2670	20240111	-50.75	1021	20240805	28.80	2670	-50.75	20240111	1021	28.80	20240805	2670	-50.75	20240111	1021	28.80	20240805	0.00	N	073540	500	57 억	47546	N	N	N	N
36	20241224	140646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1315	-6	5	-0.45	8531525	6479	53.06	1321	1321	1307	1717	925	1321	1316.80	0.42	0	-279	1351	1335	1328	1312	1305	1332	1309	57	396	500	870	1	1	11400000	150	7.51	0.26	12	0.06	175.00	5098.00	2670	20240111	-50.75	1021	20240805	28.80	2670	-50.75	20240111	1021	28.80	20240805	2670	-50.75	20240111	1021	28.80	20240805	0.00	N	073540	500	57 억	47546	N	N	N	N
37	20241224	130647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1314	-7	5	-0.53	6448649	4894	40.08	1321	1321	1307	1717	925	1321	1317.66	0.42	0	-289	1351	1335	1328	1312	1305	1332	1309	57	396	500	870	1	1	11400000	150	7.51	0.26	12	0.04	175.00	5098.00	2670	20240111	-50.79	1021	20240805	28.70	2670	-50.79	20240111	1021	28.70	20240805	2670	-50.79	20240111	1021	28.70	20240805	0.00	N	073540	500	57 억	47546	N	N	N	N
38	20241224	120647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1314	-7	5	-0.53	6369809	4834	39.59	1321	1321	1307	1717	925	1321	1317.71	0.42	0	-289	1351	1335	1328	1312	1305	1332	1309	57	396	500	870	1	1	11400000	150	7.51	0.26	12	0.04	175.00	5098.00	2670	20240111	-50.79	1021	20240805	28.70	2670	-50.79	20240111	1021	28.70	20240805	2670	-50.79	20240111	1021	28.70	20240805	0.00	N	073540	500	57 억	47546	N	N	N	N
39	20241224	110649	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1308	-13	5	-0.98	5395259	4089	33.49	1321	1321	1307	1717	925	1321	1319.46	0.42	0	-224	1351	1335	1328	1312	1305	1332	1309	57	396	500	870	1	1	11400000	149	7.47	0.26	12	0.04	175.00	5098.00	2670	20240111	-51.01	1021	20240805	28.11	2670	-51.01	20240111	1021	28.11	20240805	2670	-51.01	20240111	1021	28.11	20240805	0.00	N	073540	500	57 억	47546	N	N	N	N
40	20241224	100648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1308	-13	5	-0.98	4954443	3752	30.73	1321	1321	1308	1717	925	1321	1320.48	0.42	0	-224	1351	1335	1328	1312	1305	1332	1309	57	396	500	870	1	1	11400000	149	7.47	0.26	12	0.03	175.00	5098.00	2670	20240111	-51.01	1021	20240805	28.11	2670	-51.01	20240111	1021	28.11	20240805	2670	-51.01	20240111	1021	28.11	20240805	0.00	N	073540	500	57 억	47546	N	N	N	N
41	20241224	090650	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1315	-6	5	-0.45	4494036	3402	27.86	1321	1321	1315	1717	925	1321	1321.00	0.42	0	-221	1351	1335	1328	1312	1305	1332	1309	57	396	500	870	1	1	11400000	150	7.51	0.26	12	0.03	175.00	5098.00	2670	20240111	-50.75	1021	20240805	28.80	2670	-50.75	20240111	1021	28.80	20240805	2670	-50.75	20240111	1021	28.80	20240805	0.00	N	073540	500	57 억	47546	N	N	N	N
42	20241223	160642	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1321	-3	5	-0.23	16202579	12211	88.88	1324	1344	1321	1721	927	1324	1326.88	0.42	0	449	1354	1339	1327	1312	1300	1333	1306	57	397	500	870	1	1	11400000	151	7.55	0.26	12	0.11	175.00	5098.00	2670	20240111	-50.52	1021	20240805	29.38	2670	-50.52	20240111	1021	29.38	20240805	2670	-50.52	20240111	1021	29.38	20240805	0.00	N	073540	500	57 억	47696	N	N	N	N
43	20241223	150646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1334	10	2	0.76	15077087	11359	82.68	1324	1344	1324	1721	927	1324	1327.33	0.42	0	800	1354	1339	1327	1312	1300	1333	1306	57	397	500	870	1	1	11400000	152	7.62	0.26	12	0.10	175.00	5098.00	2670	20240111	-50.04	1021	20240805	30.66	2670	-50.04	20240111	1021	30.66	20240805	2670	-50.04	20240111	1021	30.66	20240805	0.00	N	073540	500	57 억	47696	N	N	N	N
44	20241223	140642	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1335	11	2	0.83	14163957	10675	77.70	1324	1344	1324	1721	927	1324	1326.83	0.42	0	798	1354	1339	1327	1312	1300	1333	1306	57	397	500	870	1	1	11400000	152	7.63	0.26	12	0.09	175.00	5098.00	2670	20240111	-50.00	1021	20240805	30.75	2670	-50.00	20240111	1021	30.75	20240805	2670	-50.00	20240111	1021	30.75	20240805	0.00	N	073540	500	57 억	47696	N	N	N	N
45	20241223	130642	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1340	16	2	1.21	12413700	9359	68.12	1324	1344	1324	1721	927	1324	1326.39	0.42	0	-203	1354	1339	1327	1312	1300	1333	1306	57	397	500	870	1	1	11400000	153	7.66	0.26	12	0.08	175.00	5098.00	2670	20240111	-49.81	1021	20240805	31.24	2670	-49.81	20240111	1021	31.24	20240805	2670	-49.81	20240111	1021	31.24	20240805	0.00	N	073540	500	57 억	47696	N	N	N	N
46	20241223	120643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1342	18	2	1.36	5990969	4519	32.89	1324	1344	1324	1721	927	1324	1325.73	0.42	0	-246	1354	1339	1327	1312	1300	1333	1306	57	397	500	870	1	1	11400000	153	7.67	0.26	12	0.04	175.00	5098.00	2670	20240111	-49.74	1021	20240805	31.44	2670	-49.74	20240111	1021	31.44	20240805	2670	-49.74	20240111	1021	31.44	20240805	0.00	N	073540	500	57 억	47696	N	N	N	N
47	20241223	110642	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1344	20	2	1.51	5845955	4411	32.11	1324	1344	1324	1721	927	1324	1325.31	0.42	0	-246	1354	1339	1327	1312	1300	1333	1306	57	397	500	870	1	1	11400000	153	7.68	0.26	12	0.04	175.00	5098.00	2670	20240111	-49.66	1021	20240805	31.64	2670	-49.66	20240111	1021	31.64	20240805	2670	-49.66	20240111	1021	31.64	20240805	0.00	N	073540	500	57 억	47696	N	N	N	N
48	20241223	100638	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1344	20	2	1.51	5774723	4358	31.72	1324	1344	1324	1721	927	1324	1325.09	0.42	0	-246	1354	1339	1327	1312	1300	1333	1306	57	397	500	870	1	1	11400000	153	7.68	0.26	12	0.04	175.00	5098.00	2670	20240111	-49.66	1021	20240805	31.64	2670	-49.66	20240111	1021	31.64	20240805	2670	-49.66	20240111	1021	31.64	20240805	0.00	N	073540	500	57 억	47696	N	N	N	N
49	20241223	090641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1324	0	3	0.00	5244591	3960	28.82	1324	1325	1324	1721	927	1324	1324.39	0.42	0	-146	1354	1339	1327	1312	1300	1333	1306	57	397	500	870	1	1	11400000	151	7.57	0.26	12	0.03	175.00	5098.00	2670	20240111	-50.41	1021	20240805	29.68	2670	-50.41	20240111	1021	29.68	20240805	2670	-50.41	20240111	1021	29.68	20240805	0.00	N	073540	500	57 억	47696	N	N	N	N
50	20241220	160638	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1324	-8	5	-0.60	18278140	13739	43.64	1332	1342	1315	1731	933	1332	1330.38	0.42	0	-562	1362	1346	1329	1313	1296	1355	1322	57	399	500	870	1	1	11400000	151	7.57	0.26	12	0.12	175.00	5098.00	2670	20240111	-50.41	1021	20240805	29.68	2670	-50.41	20240111	1021	29.68	20240805	2670	-50.41	20240111	1021	29.68	20240805	0.00	N	073540	500	57 억	48258	N	N	N	N
51	20241220	150641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1324	-8	5	-0.60	14515855	10898	34.61	1332	1342	1315	1731	933	1332	1331.97	0.42	0	-562	1362	1346	1329	1313	1296	1355	1322	57	399	500	870	1	1	11400000	151	7.57	0.26	12	0.10	175.00	5098.00	2670	20240111	-50.41	1021	20240805	29.68	2670	-50.41	20240111	1021	29.68	20240805	2670	-50.41	20240111	1021	29.68	20240805	0.00	N	073540	500	57 억	48258	N	N	N	N
52	20241220	140640	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1336	4	2	0.30	13259275	9953	31.61	1332	1342	1315	1731	933	1332	1332.19	0.42	0	-530	1362	1346	1329	1313	1296	1355	1322	57	399	500	870	1	1	11400000	152	7.63	0.26	12	0.09	175.00	5098.00	2670	20240111	-49.96	1021	20240805	30.85	2670	-49.96	20240111	1021	30.85	20240805	2670	-49.96	20240111	1021	30.85	20240805	0.00	N	073540	500	57 억	48258	N	N	N	N
53	20241220	130638	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1336	4	2	0.30	12932170	9708	30.83	1332	1342	1315	1731	933	1332	1332.11	0.42	0	-516	1362	1346	1329	1313	1296	1355	1322	57	399	500	870	1	1	11400000	152	7.63	0.26	12	0.09	175.00	5098.00	2670	20240111	-49.96	1021	20240805	30.85	2670	-49.96	20240111	1021	30.85	20240805	2670	-49.96	20240111	1021	30.85	20240805	0.00	N	073540	500	57 억	48258	N	N	N	N
54	20241220	120638	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1335	3	2	0.23	12898771	9683	30.75	1332	1342	1315	1731	933	1332	1332.10	0.42	0	-516	1362	1346	1329	1313	1296	1355	1322	57	399	500	870	1	1	11400000	152	7.63	0.26	12	0.08	175.00	5098.00	2670	20240111	-50.00	1021	20240805	30.75	2670	-50.00	20240111	1021	30.75	20240805	2670	-50.00	20240111	1021	30.75	20240805	0.00	N	073540	500	57 억	48258	N	N	N	N
55	20241220	110639	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1336	4	2	0.30	12825316	9628	30.58	1332	1342	1315	1731	933	1332	1332.09	0.42	0	-491	1362	1346	1329	1313	1296	1355	1322	57	399	500	870	1	1	11400000	152	7.63	0.26	12	0.08	175.00	5098.00	2670	20240111	-49.96	1021	20240805	30.85	2670	-49.96	20240111	1021	30.85	20240805	2670	-49.96	20240111	1021	30.85	20240805	0.00	N	073540	500	57 억	48258	N	N	N	N
56	20241220	100639	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1315	-17	5	-1.28	11223648	8429	26.77	1332	1342	1315	1731	933	1332	1331.55	0.42	0	-437	1362	1346	1329	1313	1296	1355	1322	57	399	500	870	1	1	11400000	150	7.51	0.26	12	0.07	175.00	5098.00	2670	20240111	-50.75	1021	20240805	28.80	2670	-50.75	20240111	1021	28.80	20240805	2670	-50.75	20240111	1021	28.80	20240805	0.00	N	073540	500	57 억	48258	N	N	N	N
57	20241220	090640	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1332	0	3	0.00	1131095	849	2.70	1332	1333	1332	1731	933	1332	1332.27	0.42	0	-37	1362	1346	1329	1313	1296	1355	1322	57	399	500	870	1	1	11400000	152	7.61	0.26	12	0.01	175.00	5098.00	2670	20240111	-50.11	1021	20240805	30.46	2670	-50.11	20240111	1021	30.46	20240805	2670	-50.11	20240111	1021	30.46	20240805	0.00	N	073540	500	57 억	48258	N	N	N	N
58	20241219	160637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1332	7	2	0.53	41849853	31485	257.97	1325	1345	1312	1722	928	1325	1329.20	0.42	0	460	1352	1338	1319	1305	1286	1345	1312	57	397	500	870	1	1	11400000	152	7.61	0.26	12	0.28	175.00	5098.00	2670	20240111	-50.11	1021	20240805	30.46	2670	-50.11	20240111	1021	30.46	20240805	2670	-50.11	20240111	1021	30.46	20240805	0.00	N	073540	500	57 억	47798	N	N	N	N
59	20241219	150635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1330	5	2	0.38	41137693	30950	253.58	1325	1345	1312	1722	928	1325	1329.17	0.42	0	496	1352	1338	1319	1305	1286	1345	1312	57	397	500	870	1	1	11400000	152	7.60	0.26	12	0.27	175.00	5098.00	2670	20240111	-50.19	1021	20240805	30.26	2670	-50.19	20240111	1021	30.26	20240805	2670	-50.19	20240111	1021	30.26	20240805	0.00	N	073540	500	57 억	47798	N	N	N	N
60	20241219	140637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1330	5	2	0.38	41099123	30921	253.35	1325	1345	1312	1722	928	1325	1329.17	0.42	0	487	1352	1338	1319	1305	1286	1345	1312	57	397	500	870	1	1	11400000	152	7.60	0.26	12	0.27	175.00	5098.00	2670	20240111	-50.19	1021	20240805	30.26	2670	-50.19	20240111	1021	30.26	20240805	2670	-50.19	20240111	1021	30.26	20240805	0.00	N	073540	500	57 억	47798	N	N	N	N
61	20241219	130636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1330	5	2	0.38	40873023	30751	251.95	1325	1345	1312	1722	928	1325	1329.16	0.42	0	481	1352	1338	1319	1305	1286	1345	1312	57	397	500	870	1	1	11400000	152	7.60	0.26	12	0.27	175.00	5098.00	2670	20240111	-50.19	1021	20240805	30.26	2670	-50.19	20240111	1021	30.26	20240805	2670	-50.19	20240111	1021	30.26	20240805	0.00	N	073540	500	57 억	47798	N	N	N	N
62	20241219	120639	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1330	5	2	0.38	38690493	29110	238.51	1325	1345	1312	1722	928	1325	1329.11	0.42	0	470	1352	1338	1319	1305	1286	1345	1312	57	397	500	870	1	1	11400000	152	7.60	0.26	12	0.26	175.00	5098.00	2670	20240111	-50.19	1021	20240805	30.26	2670	-50.19	20240111	1021	30.26	20240805	2670	-50.19	20240111	1021	30.26	20240805	0.00	N	073540	500	57 억	47798	N	N	N	N
63	20241219	110636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1330	5	2	0.38	34435941	25911	212.30	1325	1345	1312	1722	928	1325	1329.01	0.42	0	468	1352	1338	1319	1305	1286	1345	1312	57	397	500	870	1	1	11400000	152	7.60	0.26	12	0.23	175.00	5098.00	2670	20240111	-50.19	1021	20240805	30.26	2670	-50.19	20240111	1021	30.26	20240805	2670	-50.19	20240111	1021	30.26	20240805	0.00	N	073540	500	57 억	47798	N	N	N	N
64	20241219	100628	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1334	9	2	0.68	14370640	10855	88.94	1325	1334	1312	1722	928	1325	1323.87	0.42	0	-16	1352	1338	1319	1305	1286	1345	1312	57	397	500	870	1	1	11400000	152	7.62	0.26	12	0.10	175.00	5098.00	2670	20240111	-50.04	1021	20240805	30.66	2670	-50.04	20240111	1021	30.66	20240805	2670	-50.04	20240111	1021	30.66	20240805	0.00	N	073540	500	57 억	47798	N	N	N	N
65	20241219	090638	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1318	-7	5	-0.53	9192815	6938	56.85	1325	1325	1318	1722	928	1325	1324.99	0.42	0	0	1352	1338	1319	1305	1286	1345	1312	57	397	500	870	1	1	11400000	150	7.53	0.26	12	0.06	175.00	5098.00	2670	20240111	-50.64	1021	20240805	29.09	2670	-50.64	20240111	1021	29.09	20240805	2670	-50.64	20240111	1021	29.09	20240805	0.00	N	073540	500	57 억	47798	N	N	N	N
66	20241218	160633	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1325	13	2	0.99	16092587	12205	67.48	1310	1333	1300	1705	919	1312	1318.48	0.42	0	30	1354	1332	1322	1300	1290	1328	1296	57	393	500	860	1	1	11400000	151	7.57	0.26	12	0.11	175.00	5098.00	2670	20240111	-50.37	1021	20240805	29.77	2670	-50.37	20240111	1021	29.77	20240805	2670	-50.37	20240111	1021	29.77	20240805	0.00	N	073540	500	57 억	47768	N	N	N	N
67	20241218	150637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1300	-12	5	-0.91	14958008	11342	62.71	1310	1333	1300	1705	919	1312	1318.82	0.42	0	18	1354	1332	1322	1300	1290	1328	1296	57	393	500	860	1	1	11400000	148	7.43	0.26	12	0.10	175.00	5098.00	2670	20240111	-51.31	1021	20240805	27.33	2670	-51.31	20240111	1021	27.33	20240805	2670	-51.31	20240111	1021	27.33	20240805	0.00	N	073540	500	57 억	47768	N	N	N	N
68	20241218	140634	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1327	15	2	1.14	9107070	6881	38.05	1310	1333	1310	1705	919	1312	1323.51	0.42	0	7	1354	1332	1322	1300	1290	1328	1296	57	393	500	860	1	1	11400000	151	7.58	0.26	12	0.06	175.00	5098.00	2670	20240111	-50.30	1021	20240805	29.97	2670	-50.30	20240111	1021	29.97	20240805	2670	-50.30	20240111	1021	29.97	20240805	0.00	N	073540	500	57 억	47768	N	N	N	N
69	20241218	130637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1328	16	2	1.22	9079205	6860	37.93	1310	1333	1310	1705	919	1312	1323.50	0.42	0	7	1354	1332	1322	1300	1290	1328	1296	57	393	500	860	1	1	11400000	151	7.59	0.26	12	0.06	175.00	5098.00	2670	20240111	-50.26	1021	20240805	30.07	2670	-50.26	20240111	1021	30.07	20240805	2670	-50.26	20240111	1021	30.07	20240805	0.00	N	073540	500	57 억	47768	N	N	N	N
70	20241218	120628	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1328	16	2	1.22	9048661	6837	37.80	1310	1333	1310	1705	919	1312	1323.48	0.42	0	7	1354	1332	1322	1300	1290	1328	1296	57	393	500	860	1	1	11400000	151	7.59	0.26	12	0.06	175.00	5098.00	2670	20240111	-50.26	1021	20240805	30.07	2670	-50.26	20240111	1021	30.07	20240805	2670	-50.26	20240111	1021	30.07	20240805	0.00	N	073540	500	57 억	47768	N	N	N	N
71	20241218	110635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1328	16	2	1.22	2752443	2079	11.50	1310	1333	1310	1705	919	1312	1323.93	0.42	0	117	1354	1332	1322	1300	1290	1328	1296	57	393	500	860	1	1	11400000	151	7.59	0.26	12	0.02	175.00	5098.00	2670	20240111	-50.26	1021	20240805	30.07	2670	-50.26	20240111	1021	30.07	20240805	2670	-50.26	20240111	1021	30.07	20240805	0.00	N	073540	500	57 억	47768	N	N	N	N
72	20241218	100636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1329	17	2	1.30	584670	443	2.45	1310	1333	1310	1705	919	1312	1319.80	0.42	0	227	1354	1332	1322	1300	1290	1328	1296	57	393	500	860	1	1	11400000	152	7.59	0.26	12	0.00	175.00	5098.00	2670	20240111	-50.22	1021	20240805	30.17	2670	-50.22	20240111	1021	30.17	20240805	2670	-50.22	20240111	1021	30.17	20240805	0.00	N	073540	500	57 억	47768	N	N	N	N
73	20241218	090637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1333	21	2	1.60	314883	240	1.33	1310	1333	1310	1705	919	1312	1312.01	0.42	0	227	1354	1332	1322	1300	1290	1328	1296	57	393	500	860	1	1	11400000	152	7.62	0.26	12	0.00	175.00	5098.00	2670	20240111	-50.07	1021	20240805	30.56	2670	-50.07	20240111	1021	30.56	20240805	2670	-50.07	20240111	1021	30.56	20240805	0.00	N	073540	500	57 억	47768	N	N	N	N
74	20241217	160632	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1312	-8	5	-0.61	23941316	18086	160.39	1320	1344	1312	1716	924	1320	1323.75	0.42	0	277	1346	1332	1306	1292	1266	1340	1300	57	396	500	870	1	1	11400000	150	7.50	0.26	12	0.16	175.00	5098.00	2670	20240111	-50.86	1021	20240805	28.50	2670	-50.86	20240111	1021	28.50	20240805	2670	-50.86	20240111	1021	28.50	20240805	0.00	N	073540	500	57 억	47491	N	N	N	N
75	20241217	150635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1319	-1	5	-0.08	23523568	17768	157.57	1320	1344	1318	1716	924	1320	1323.93	0.42	0	419	1346	1332	1306	1292	1266	1340	1300	57	396	500	870	1	1	11400000	150	7.54	0.26	12	0.16	175.00	5098.00	2670	20240111	-50.60	1021	20240805	29.19	2670	-50.60	20240111	1021	29.19	20240805	2670	-50.60	20240111	1021	29.19	20240805	0.00	N	073540	500	57 억	47491	N	N	N	N
76	20241217	140636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1337	17	2	1.29	17637272	13314	118.07	1320	1344	1320	1716	924	1320	1324.72	0.42	0	311	1346	1332	1306	1292	1266	1340	1300	57	396	500	870	1	1	11400000	152	7.64	0.26	12	0.12	175.00	5098.00	2670	20240111	-49.93	1021	20240805	30.95	2670	-49.93	20240111	1021	30.95	20240805	2670	-49.93	20240111	1021	30.95	20240805	0.00	N	073540	500	57 억	47491	N	N	N	N
77	20241217	130623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1338	18	2	1.36	14067605	10639	94.35	1320	1344	1320	1716	924	1320	1322.27	0.42	0	461	1346	1332	1306	1292	1266	1340	1300	57	396	500	870	1	1	11400000	153	7.65	0.26	12	0.09	175.00	5098.00	2670	20240111	-49.89	1021	20240805	31.05	2670	-49.89	20240111	1021	31.05	20240805	2670	-49.89	20240111	1021	31.05	20240805	0.00	N	073540	500	57 억	47491	N	N	N	N
78	20241217	120621	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1330	10	2	0.76	13783879	10426	92.46	1320	1344	1320	1716	924	1320	1322.07	0.42	0	473	1346	1332	1306	1292	1266	1340	1300	57	396	500	870	1	1	11400000	152	7.60	0.26	12	0.09	175.00	5098.00	2670	20240111	-50.19	1021	20240805	30.26	2670	-50.19	20240111	1021	30.26	20240805	2670	-50.19	20240111	1021	30.26	20240805	0.00	N	073540	500	57 억	47491	N	N	N	N
79	20241217	110625	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1338	18	2	1.36	13647383	10324	91.56	1320	1344	1320	1716	924	1320	1321.91	0.42	0	491	1346	1332	1306	1292	1266	1340	1300	57	396	500	870	1	1	11400000	153	7.65	0.26	12	0.09	175.00	5098.00	2670	20240111	-49.89	1021	20240805	31.05	2670	-49.89	20240111	1021	31.05	20240805	2670	-49.89	20240111	1021	31.05	20240805	0.00	N	073540	500	57 억	47491	N	N	N	N
80	20241217	100626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1340	20	2	1.52	6940161	5244	46.51	1320	1344	1320	1716	924	1320	1323.45	0.42	0	344	1346	1332	1306	1292	1266	1340	1300	57	396	500	870	1	1	11400000	153	7.66	0.26	12	0.05	175.00	5098.00	2670	20240111	-49.81	1021	20240805	31.24	2670	-49.81	20240111	1021	31.24	20240805	2670	-49.81	20240111	1021	31.24	20240805	0.00	N	073540	500	57 억	47491	N	N	N	N
81	20241217	090633	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1326	6	2	0.45	5884386	4456	39.52	1320	1326	1320	1716	924	1320	1320.55	0.42	0	411	1346	1332	1306	1292	1266	1340	1300	57	396	500	870	1	1	11400000	151	7.58	0.26	12	0.04	175.00	5098.00	2670	20240111	-50.34	1021	20240805	29.87	2670	-50.34	20240111	1021	29.87	20240805	2670	-50.34	20240111	1021	29.87	20240805	0.00	N	073540	500	57 억	47491	N	N	N	N
82	20241216	160625	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1320	40	2	3.12	14567706	11276	43.98	1280	1320	1280	1664	896	1280	1291.92	0.42	0	156	1346	1312	1296	1262	1246	1305	1255	57	384	500	840	1	1	11400000	150	7.54	0.26	12	0.10	175.00	5098.00	2670	20240111	-50.56	1021	20240805	29.29	2670	-50.56	20240111	1021	29.29	20240805	2670	-50.56	20240111	1021	29.29	20240805	0.00	N	073540	500	57 억	47335	N	N	N	N
83	20241216	150633	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1310	30	2	2.34	12997176	10085	39.33	1280	1319	1280	1664	896	1280	1288.76	0.42	0	283	1346	1312	1296	1262	1246	1305	1255	57	384	500	840	1	1	11400000	149	7.49	0.26	12	0.09	175.00	5098.00	2670	20240111	-50.94	1021	20240805	28.31	2670	-50.94	20240111	1021	28.31	20240805	2670	-50.94	20240111	1021	28.31	20240805	0.00	N	073540	500	57 억	47335	N	N	N	N
84	20241216	140633	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1314	34	2	2.66	12655836	9825	38.32	1280	1314	1280	1664	896	1280	1288.13	0.42	0	283	1346	1312	1296	1262	1246	1305	1255	57	384	500	840	1	1	11400000	150	7.51	0.26	12	0.09	175.00	5098.00	2670	20240111	-50.79	1021	20240805	28.70	2670	-50.79	20240111	1021	28.70	20240805	2670	-50.79	20240111	1021	28.70	20240805	0.00	N	073540	500	57 억	47335	N	N	N	N
85	20241216	130633	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1310	30	2	2.34	12553421	9747	38.02	1280	1313	1280	1664	896	1280	1287.93	0.42	0	283	1346	1312	1296	1262	1246	1305	1255	57	384	500	840	1	1	11400000	149	7.49	0.26	12	0.09	175.00	5098.00	2670	20240111	-50.94	1021	20240805	28.31	2670	-50.94	20240111	1021	28.31	20240805	2670	-50.94	20240111	1021	28.31	20240805	0.00	N	073540	500	57 억	47335	N	N	N	N
86	20241216	120634	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1312	32	2	2.50	12092193	9395	36.64	1280	1312	1280	1664	896	1280	1287.09	0.42	0	283	1346	1312	1296	1262	1246	1305	1255	57	384	500	840	1	1	11400000	150	7.50	0.26	12	0.08	175.00	5098.00	2670	20240111	-50.86	1021	20240805	28.50	2670	-50.86	20240111	1021	28.50	20240805	2670	-50.86	20240111	1021	28.50	20240805	0.00	N	073540	500	57 억	47335	N	N	N	N
87	20241216	110632	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1312	32	2	2.50	12055457	9367	36.53	1280	1312	1280	1664	896	1280	1287.01	0.42	0	283	1346	1312	1296	1262	1246	1305	1255	57	384	500	840	1	1	11400000	150	7.50	0.26	12	0.08	175.00	5098.00	2670	20240111	-50.86	1021	20240805	28.50	2670	-50.86	20240111	1021	28.50	20240805	2670	-50.86	20240111	1021	28.50	20240805	0.00	N	073540	500	57 억	47335	N	N	N	N
88	20241216	100633	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1296	16	2	1.25	9124675	7118	27.76	1280	1296	1280	1664	896	1280	1281.92	0.42	0	324	1346	1312	1296	1262	1246	1305	1255	57	384	500	840	1	1	11400000	148	7.41	0.25	12	0.06	175.00	5098.00	2670	20240111	-51.46	1021	20240805	26.93	2670	-51.46	20240111	1021	26.93	20240805	2670	-51.46	20240111	1021	26.93	20240805	0.00	N	073540	500	57 억	47335	N	N	N	N
89	20241216	090634	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1283	3	2	0.23	3050171	2380	9.28	1280	1295	1280	1664	896	1280	1281.58	0.42	0	197	1346	1312	1296	1262	1246	1305	1255	57	384	500	840	1	1	11400000	146	7.33	0.25	12	0.02	175.00	5098.00	2670	20240111	-51.95	1021	20240805	25.66	2670	-51.95	20240111	1021	25.66	20240805	2670	-51.95	20240111	1021	25.66	20240805	0.00	N	073540	500	57 억	47335	N	N	N	N
90	20241213	160626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1280	0	3	0.00	33218983	25639	95.67	1280	1330	1280	1664	896	1280	1295.64	0.42	0	-944	1349	1314	1275	1240	1201	1332	1258	57	384	500	840	1	1	11400000	146	7.31	0.25	12	0.22	175.00	5098.00	2670	20240111	-52.06	1021	20240805	25.37	2670	-52.06	20240111	1021	25.37	20240805	2670	-52.06	20240111	1021	25.37	20240805	0.00	N	073540	500	57 억	48279	N	N	N	N
91	20241213	150631	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1324	44	2	3.44	30594025	23592	88.03	1280	1330	1280	1664	896	1280	1296.80	0.42	0	195	1349	1314	1275	1240	1201	1332	1258	57	384	500	840	1	1	11400000	151	7.57	0.26	12	0.21	175.00	5098.00	2670	20240111	-50.41	1021	20240805	29.68	2670	-50.41	20240111	1021	29.68	20240805	2670	-50.41	20240111	1021	29.68	20240805	0.00	N	073540	500	57 억	48279	N	N	N	N
92	20241213	140632	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1327	47	2	3.67	22773985	17573	65.57	1280	1330	1280	1664	896	1280	1295.96	0.42	0	-823	1349	1314	1275	1240	1201	1332	1258	57	384	500	840	1	1	11400000	151	7.58	0.26	12	0.15	175.00	5098.00	2670	20240111	-50.30	1021	20240805	29.97	2670	-50.30	20240111	1021	29.97	20240805	2670	-50.30	20240111	1021	29.97	20240805	0.00	N	073540	500	57 억	48279	N	N	N	N
93	20241213	130632	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1292	12	2	0.94	15342651	11911	44.44	1280	1309	1280	1664	896	1280	1288.11	0.42	0	-665	1349	1314	1275	1240	1201	1332	1258	57	384	500	840	1	1	11400000	147	7.38	0.25	12	0.10	175.00	5098.00	2670	20240111	-51.61	1021	20240805	26.54	2670	-51.61	20240111	1021	26.54	20240805	2670	-51.61	20240111	1021	26.54	20240805	0.00	N	073540	500	57 억	48279	N	N	N	N
94	20241213	120633	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1292	12	2	0.94	15297431	11876	44.31	1280	1309	1280	1664	896	1280	1288.10	0.42	0	-631	1349	1314	1275	1240	1201	1332	1258	57	384	500	840	1	1	11400000	147	7.38	0.25	12	0.10	175.00	5098.00	2670	20240111	-51.61	1021	20240805	26.54	2670	-51.61	20240111	1021	26.54	20240805	2670	-51.61	20240111	1021	26.54	20240805	0.00	N	073540	500	57 억	48279	N	N	N	N
95	20241213	110630	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1292	12	2	0.94	15257379	11845	44.20	1280	1309	1280	1664	896	1280	1288.09	0.42	0	-601	1349	1314	1275	1240	1201	1332	1258	57	384	500	840	1	1	11400000	147	7.38	0.25	12	0.10	175.00	5098.00	2670	20240111	-51.61	1021	20240805	26.54	2670	-51.61	20240111	1021	26.54	20240805	2670	-51.61	20240111	1021	26.54	20240805	0.00	N	073540	500	57 억	48279	N	N	N	N
96	20241213	100630	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1283	3	2	0.23	1390089	1086	4.05	1280	1283	1280	1664	896	1280	1280.01	0.42	0	-159	1349	1314	1275	1240	1201	1332	1258	57	384	500	840	1	1	11400000	146	7.33	0.25	12	0.01	175.00	5098.00	2670	20240111	-51.95	1021	20240805	25.66	2670	-51.95	20240111	1021	25.66	20240805	2670	-51.95	20240111	1021	25.66	20240805	0.00	N	073540	500	57 억	48279	N	N	N	N
97	20241213	090632	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1280	0	3	0.00	1386240	1083	4.04	1280	1280	1280	1664	896	1280	1280.00	0.42	0	-159	1349	1314	1275	1240	1201	1332	1258	57	384	500	840	1	1	11400000	146	7.31	0.25	12	0.01	175.00	5098.00	2670	20240111	-52.06	1021	20240805	25.37	2670	-52.06	20240111	1021	25.37	20240805	2670	-52.06	20240111	1021	25.37	20240805	0.00	N	073540	500	57 억	48279	N	N	N	N
98	20241212	160635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1280	45	2	3.64	34144371	26800	118.91	1236	1310	1236	1605	865	1235	1274.04	0.42	0	764	1303	1268	1233	1198	1163	1286	1216	57	370	500	810	1	1	11400000	146	7.31	0.25	12	0.24	175.00	5098.00	2670	20240111	-52.06	1021	20240805	25.37	2670	-52.06	20240111	1021	25.37	20240805	2670	-52.06	20240111	1021	25.37	20240805	0.00	N	073540	500	57 억	47515	N	N	N	N
99	20241212	150628	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1307	72	2	5.83	30742784	24171	107.25	1236	1309	1236	1605	865	1235	1271.89	0.42	0	1108	1303	1268	1233	1198	1163	1286	1216	57	370	500	810	1	1	11400000	149	7.47	0.26	12	0.21	175.00	5098.00	2670	20240111	-51.05	1021	20240805	28.01	2670	-51.05	20240111	1021	28.01	20240805	2670	-51.05	20240111	1021	28.01	20240805	0.00	N	073540	500	57 억	47515	N	N	N	N
100	20241212	140626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1300	65	2	5.26	26331261	20781	92.20	1236	1309	1236	1605	865	1235	1267.08	0.42	0	999	1303	1268	1233	1198	1163	1286	1216	57	370	500	810	1	1	11400000	148	7.43	0.26	12	0.18	175.00	5098.00	2670	20240111	-51.31	1021	20240805	27.33	2670	-51.31	20240111	1021	27.33	20240805	2670	-51.31	20240111	1021	27.33	20240805	0.00	N	073540	500	57 억	47515	N	N	N	N
101	20241212	130625	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1260	25	2	2.02	24770687	19569	86.83	1236	1309	1236	1605	865	1235	1265.81	0.42	0	996	1303	1268	1233	1198	1163	1286	1216	57	370	500	810	1	1	11400000	144	7.20	0.25	12	0.17	175.00	5098.00	2670	20240111	-52.81	1021	20240805	23.41	2670	-52.81	20240111	1021	23.41	20240805	2670	-52.81	20240111	1021	23.41	20240805	0.00	N	073540	500	57 억	47515	N	N	N	N
102	20241212	120613	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1260	25	2	2.02	24392687	19269	85.50	1236	1309	1236	1605	865	1235	1265.90	0.42	0	996	1303	1268	1233	1198	1163	1286	1216	57	370	500	810	1	1	11400000	144	7.20	0.25	12	0.17	175.00	5098.00	2670	20240111	-52.81	1021	20240805	23.41	2670	-52.81	20240111	1021	23.41	20240805	2670	-52.81	20240111	1021	23.41	20240805	0.00	N	073540	500	57 억	47515	N	N	N	N
103	20241212	110624	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1260	25	2	2.02	24208799	19123	84.85	1236	1309	1236	1605	865	1235	1265.95	0.42	0	985	1303	1268	1233	1198	1163	1286	1216	57	370	500	810	1	1	11400000	144	7.20	0.25	12	0.17	175.00	5098.00	2670	20240111	-52.81	1021	20240805	23.41	2670	-52.81	20240111	1021	23.41	20240805	2670	-52.81	20240111	1021	23.41	20240805	0.00	N	073540	500	57 억	47515	N	N	N	N
104	20241212	100622	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1288	53	2	4.29	24136040	19065	84.59	1236	1309	1236	1605	865	1235	1265.99	0.42	0	990	1303	1268	1233	1198	1163	1286	1216	57	370	500	810	1	1	11400000	147	7.36	0.25	12	0.17	175.00	5098.00	2670	20240111	-51.76	1021	20240805	26.15	2670	-51.76	20240111	1021	26.15	20240805	2670	-51.76	20240111	1021	26.15	20240805	0.00	N	073540	500	57 억	47515	N	N	N	N
105	20241212	090628	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1254	19	2	1.54	645298	515	2.29	1236	1270	1236	1605	865	1235	1253.01	0.42	0	-33	1303	1268	1233	1198	1163	1286	1216	57	370	500	810	1	1	11400000	143	7.17	0.25	12	0.00	175.00	5098.00	2670	20240111	-53.03	1021	20240805	22.82	2670	-53.03	20240111	1021	22.82	20240805	2670	-53.03	20240111	1021	22.82	20240805	0.00	N	073540	500	57 억	47515	N	N	N	N
106	20241211	160621	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1235	37	2	3.09	27382151	22538	96.74	1208	1268	1198	1557	839	1198	1214.93	0.42	0	54	1259	1228	1201	1170	1143	1244	1186	57	359	500	790	1	1	11400000	141	7.06	0.24	12	0.20	175.00	5098.00	2670	20240111	-53.75	1021	20240805	20.96	2670	-53.75	20240111	1021	20.96	20240805	2670	-53.75	20240111	1021	20.96	20240805	0.00	N	073540	500	57 억	47461	N	N	N	N
107	20241211	150504	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1236	38	2	3.17	21386072	17674	75.86	1208	1268	1198	1557	839	1198	1210.03	0.42	0	96	1259	1228	1201	1170	1143	1244	1186	57	359	500	790	1	1	11400000	141	7.06	0.24	12	0.16	175.00	5098.00	2670	20240111	-53.71	1021	20240805	21.06	2670	-53.71	20240111	1021	21.06	20240805	2670	-53.71	20240111	1021	21.06	20240805	0.00	N	073540	500	57 억	47461	N	N	N	N
108	20241211	140627	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1231	33	2	2.75	21326754	17627	75.66	1208	1268	1198	1557	839	1198	1209.89	0.42	0	100	1259	1228	1201	1170	1143	1244	1186	57	359	500	790	1	1	11400000	140	7.03	0.24	12	0.15	175.00	5098.00	2670	20240111	-53.90	1021	20240805	20.57	2670	-53.90	20240111	1021	20.57	20240805	2670	-53.90	20240111	1021	20.57	20240805	0.00	N	073540	500	57 억	47461	N	N	N	N
109	20241211	130629	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1231	33	2	2.75	21326754	17627	75.66	1208	1268	1198	1557	839	1198	1209.89	0.42	0	100	1259	1228	1201	1170	1143	1244	1186	57	359	500	790	1	1	11400000	140	7.03	0.24	12	0.15	175.00	5098.00	2670	20240111	-53.90	1021	20240805	20.57	2670	-53.90	20240111	1021	20.57	20240805	2670	-53.90	20240111	1021	20.57	20240805	0.00	N	073540	500	57 억	47461	N	N	N	N
110	20241211	120629	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1244	46	2	3.84	18864594	15627	67.08	1208	1268	1198	1557	839	1198	1207.18	0.42	0	100	1259	1228	1201	1170	1143	1244	1186	57	359	500	790	1	1	11400000	142	7.11	0.24	12	0.14	175.00	5098.00	2670	20240111	-53.41	1021	20240805	21.84	2670	-53.41	20240111	1021	21.84	20240805	2670	-53.41	20240111	1021	21.84	20240805	0.00	N	073540	500	57 억	47461	N	N	N	N
111	20241211	110626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1244	46	2	3.84	18703589	15498	66.52	1208	1268	1198	1557	839	1198	1206.84	0.42	0	100	1259	1228	1201	1170	1143	1244	1186	57	359	500	790	1	1	11400000	142	7.11	0.24	12	0.14	175.00	5098.00	2670	20240111	-53.41	1021	20240805	21.84	2670	-53.41	20240111	1021	21.84	20240805	2670	-53.41	20240111	1021	21.84	20240805	0.00	N	073540	500	57 억	47461	N	N	N	N
112	20241211	100628	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1245	47	2	3.92	18056285	14978	64.29	1208	1245	1198	1557	839	1198	1205.52	0.42	0	185	1259	1228	1201	1170	1143	1244	1186	57	359	500	790	1	1	11400000	142	7.11	0.24	12	0.13	175.00	5098.00	2670	20240111	-53.37	1021	20240805	21.94	2670	-53.37	20240111	1021	21.94	20240805	2670	-53.37	20240111	1021	21.94	20240805	0.00	N	073540	500	57 억	47461	N	N	N	N
113	20241211	090631	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1208	10	2	0.83	16491413	13716	58.87	1208	1208	1198	1557	839	1198	1202.35	0.42	0	177	1259	1228	1201	1170	1143	1244	1186	57	359	500	790	1	1	11400000	138	6.90	0.24	12	0.12	175.00	5098.00	2670	20240111	-54.76	1021	20240805	18.32	2670	-54.76	20240111	1021	18.32	20240805	2670	-54.76	20240111	1021	18.32	20240805	0.00	N	073540	500	57 억	47461	N	N	N	N
114	20241210	160622	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1198	13	2	1.10	27797810	23297	44.60	1185	1232	1174	1540	830	1185	1193.15	0.40	0	1940	1292	1238	1197	1143	1102	1218	1123	57	355	500	780	1	1	11400000	137	6.85	0.23	12	0.20	175.00	5098.00	2670	20240111	-55.13	1021	20240805	17.34	2670	-55.13	20240111	1021	17.34	20240805	2670	-55.13	20240111	1021	17.34	20240805	0.00	N	073540	500	57 억	45253	N	N	N	N
115	20241210	150624	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1213	28	2	2.36	26166259	21936	42.00	1185	1232	1174	1540	830	1185	1192.85	0.40	0	2043	1292	1238	1197	1143	1102	1218	1123	57	355	500	780	1	1	11400000	138	6.93	0.24	12	0.19	175.00	5098.00	2670	20240111	-54.57	1021	20240805	18.81	2670	-54.57	20240111	1021	18.81	20240805	2670	-54.57	20240111	1021	18.81	20240805	0.00	N	073540	500	57 억	45253	N	N	N	N
116	20241210	140624	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1215	30	2	2.53	26103183	21884	41.90	1185	1232	1174	1540	830	1185	1192.80	0.40	0	2031	1292	1238	1197	1143	1102	1218	1123	57	355	500	780	1	1	11400000	139	6.94	0.24	12	0.19	175.00	5098.00	2670	20240111	-54.49	1021	20240805	19.00	2670	-54.49	20240111	1021	19.00	20240805	2670	-54.49	20240111	1021	19.00	20240805	0.00	N	073540	500	57 억	45253	N	N	N	N
117	20241210	130623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1199	14	2	1.18	25473868	21361	40.90	1185	1232	1174	1540	830	1185	1192.54	0.40	0	2008	1292	1238	1197	1143	1102	1218	1123	57	355	500	780	1	1	11400000	137	6.85	0.24	12	0.19	175.00	5098.00	2670	20240111	-55.09	1021	20240805	17.43	2670	-55.09	20240111	1021	17.43	20240805	2670	-55.09	20240111	1021	17.43	20240805	0.00	N	073540	500	57 억	45253	N	N	N	N
118	20241210	120623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1231	46	2	3.88	23619066	19821	37.95	1185	1232	1174	1540	830	1185	1191.62	0.40	0	2007	1292	1238	1197	1143	1102	1218	1123	57	355	500	780	1	1	11400000	140	7.03	0.24	12	0.17	175.00	5098.00	2670	20240111	-53.90	1021	20240805	20.57	2670	-53.90	20240111	1021	20.57	20240805	2670	-53.90	20240111	1021	20.57	20240805	0.00	N	073540	500	57 억	45253	N	N	N	N
119	20241210	110622	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1204	19	2	1.60	21058678	17697	33.88	1185	1209	1174	1540	830	1185	1189.96	0.40	0	1944	1292	1238	1197	1143	1102	1218	1123	57	355	500	780	1	1	11400000	137	6.88	0.24	12	0.16	175.00	5098.00	2670	20240111	-54.91	1021	20240805	17.92	2670	-54.91	20240111	1021	17.92	20240805	2670	-54.91	20240111	1021	17.92	20240805	0.00	N	073540	500	57 억	45253	N	N	N	N
120	20241210	100623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1209	24	2	2.03	19362430	16292	31.19	1185	1209	1174	1540	830	1185	1188.46	0.40	0	1411	1292	1238	1197	1143	1102	1218	1123	57	355	500	780	1	1	11400000	138	6.91	0.24	12	0.14	175.00	5098.00	2670	20240111	-54.72	1021	20240805	18.41	2670	-54.72	20240111	1021	18.41	20240805	2670	-54.72	20240111	1021	18.41	20240805	0.00	N	073540	500	57 억	45253	N	N	N	N
121	20241210	090627	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1185	0	3	0.00	15586476	13147	25.17	1185	1197	1174	1540	830	1185	1185.55	0.40	0	410	1292	1238	1197	1143	1102	1218	1123	57	355	500	780	1	1	11400000	135	6.77	0.23	12	0.12	175.00	5098.00	2670	20240111	-55.62	1021	20240805	16.06	2670	-55.62	20240111	1021	16.06	20240805	2670	-55.62	20240111	1021	16.06	20240805	0.00	N	073540	500	57 억	45253	N	N	N	N
122	20241209	160621	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1185	-66	5	-5.28	62595337	52232	356.26	1251	1251	1156	1626	876	1251	1198.41	0.40	0	-36	1348	1299	1274	1225	1200	1287	1213	57	375	500	820	1	1	11400000	135	6.77	0.23	12	0.46	175.00	5098.00	2670	20240111	-55.62	1021	20240805	16.06	2670	-55.62	20240111	1021	16.06	20240805	2670	-55.62	20240111	1021	16.06	20240805	0.00	N	073540	500	57 억	45236	N	N	N	N
123	20241209	150623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1195	-56	5	-4.48	48421674	40296	274.85	1251	1251	1156	1626	876	1251	1201.65	0.40	0	377	1348	1299	1274	1225	1200	1287	1213	57	375	500	820	1	1	11400000	136	6.83	0.23	12	0.35	175.00	5098.00	2670	20240111	-55.24	1021	20240805	17.04	2670	-55.24	20240111	1021	17.04	20240805	2670	-55.24	20240111	1021	17.04	20240805	0.00	N	073540	500	57 억	45236	N	N	N	N
124	20241209	140622	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1200	-51	5	-4.08	37026157	30778	209.93	1251	1251	1156	1626	876	1251	1203.01	0.40	0	514	1348	1299	1274	1225	1200	1287	1213	57	375	500	820	1	1	11400000	137	6.86	0.24	12	0.27	175.00	5098.00	2670	20240111	-55.06	1021	20240805	17.53	2670	-55.06	20240111	1021	17.53	20240805	2670	-55.06	20240111	1021	17.53	20240805	0.00	N	073540	500	57 억	45236	N	N	N	N
125	20241209	130624	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1184	-67	5	-5.36	35828736	29774	203.08	1251	1251	1156	1626	876	1251	1203.36	0.40	0	542	1348	1299	1274	1225	1200	1287	1213	57	375	500	820	1	1	11400000	135	6.77	0.23	12	0.26	175.00	5098.00	2670	20240111	-55.66	1021	20240805	15.96	2670	-55.66	20240111	1021	15.96	20240805	2670	-55.66	20240111	1021	15.96	20240805	0.00	N	073540	500	57 억	45236	N	N	N	N
126	20241209	120621	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1166	-85	5	-6.79	34540444	28683	195.64	1251	1251	1156	1626	876	1251	1204.21	0.40	0	534	1348	1299	1274	1225	1200	1287	1213	57	375	500	820	1	1	11400000	133	6.66	0.23	12	0.25	175.00	5098.00	2670	20240111	-56.33	1021	20240805	14.20	2670	-56.33	20240111	1021	14.20	20240805	2670	-56.33	20240111	1021	14.20	20240805	0.00	N	073540	500	57 억	45236	N	N	N	N
127	20241209	110622	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1182	-69	5	-5.52	28068874	23102	157.57	1251	1251	1160	1626	876	1251	1215.00	0.40	0	635	1348	1299	1274	1225	1200	1287	1213	57	375	500	820	1	1	11400000	135	6.75	0.23	12	0.20	175.00	5098.00	2670	20240111	-55.73	1021	20240805	15.77	2670	-55.73	20240111	1021	15.77	20240805	2670	-55.73	20240111	1021	15.77	20240805	0.00	N	073540	500	57 억	45236	N	N	N	N
128	20241209	100620	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1208	-43	5	-3.44	13615005	11017	75.14	1251	1251	1201	1626	876	1251	1235.82	0.40	0	-72	1348	1299	1274	1225	1200	1287	1213	57	375	500	820	1	1	11400000	138	6.90	0.24	12	0.10	175.00	5098.00	2670	20240111	-54.76	1021	20240805	18.32	2670	-54.76	20240111	1021	18.32	20240805	2670	-54.76	20240111	1021	18.32	20240805	0.00	N	073540	500	57 억	45236	N	N	N	N
129	20241209	090618	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1214	-37	5	-2.96	9575137	7667	52.30	1251	1251	1214	1626	876	1251	1248.88	0.40	0	-25	1348	1299	1274	1225	1200	1287	1213	57	375	500	820	1	1	11400000	138	6.94	0.24	12	0.07	175.00	5098.00	2670	20240111	-54.53	1021	20240805	18.90	2670	-54.53	20240111	1021	18.90	20240805	2670	-54.53	20240111	1021	18.90	20240805	0.00	N	073540	500	57 억	45236	N	N	N	N
130	20241206	160616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1251	-27	5	-2.11	18723010	14661	116.90	1265	1323	1249	1661	895	1278	1277.06	0.40	0	-373	1291	1284	1273	1266	1255	1288	1270	57	383	500	840	1	1	11400000	143	7.15	0.25	12	0.13	175.00	5098.00	2670	20240111	-53.15	1021	20240805	22.53	2670	-53.15	20240111	1021	22.53	20240805	2670	-53.15	20240111	1021	22.53	20240805	0.00	N	073540	500	57 억	45609	N	N	N	N
131	20241206	150619	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1258	-20	5	-1.56	16499074	12883	102.72	1265	1323	1249	1661	895	1278	1280.69	0.40	0	-4	1291	1284	1273	1266	1255	1288	1270	57	383	500	840	1	1	11400000	143	7.19	0.25	12	0.11	175.00	5098.00	2670	20240111	-52.88	1021	20240805	23.21	2670	-52.88	20240111	1021	23.21	20240805	2670	-52.88	20240111	1021	23.21	20240805	0.00	N	073540	500	57 억	45609	N	N	N	N
132	20241206	140617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1269	-9	5	-0.70	16436154	12833	102.32	1265	1323	1249	1661	895	1278	1280.77	0.40	0	-4	1291	1284	1273	1266	1255	1288	1270	57	383	500	840	1	1	11400000	145	7.25	0.25	12	0.11	175.00	5098.00	2670	20240111	-52.47	1021	20240805	24.29	2670	-52.47	20240111	1021	24.29	20240805	2670	-52.47	20240111	1021	24.29	20240805	0.00	N	073540	500	57 억	45609	N	N	N	N
133	20241206	130618	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1269	-9	5	-0.70	16436154	12833	102.32	1265	1323	1249	1661	895	1278	1280.77	0.40	0	-4	1291	1284	1273	1266	1255	1288	1270	57	383	500	840	1	1	11400000	145	7.25	0.25	12	0.11	175.00	5098.00	2670	20240111	-52.47	1021	20240805	24.29	2670	-52.47	20240111	1021	24.29	20240805	2670	-52.47	20240111	1021	24.29	20240805	0.00	N	073540	500	57 억	45609	N	N	N	N
134	20241206	120614	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1251	-27	5	-2.11	16264733	12696	101.23	1265	1323	1249	1661	895	1278	1281.09	0.40	0	-13	1291	1284	1273	1266	1255	1288	1270	57	383	500	840	1	1	11400000	143	7.15	0.25	12	0.11	175.00	5098.00	2670	20240111	-53.15	1021	20240805	22.53	2670	-53.15	20240111	1021	22.53	20240805	2670	-53.15	20240111	1021	22.53	20240805	0.00	N	073540	500	57 억	45609	N	N	N	N
135	20241206	110617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1250	-28	5	-2.19	15074979	11746	93.65	1265	1323	1249	1661	895	1278	1283.41	0.40	0	-456	1291	1284	1273	1266	1255	1288	1270	57	383	500	840	1	1	11400000	143	7.14	0.25	12	0.10	175.00	5098.00	2670	20240111	-53.18	1021	20240805	22.43	2670	-53.18	20240111	1021	22.43	20240805	2670	-53.18	20240111	1021	22.43	20240805	0.00	N	073540	500	57 억	45609	N	N	N	N
136	20241206	100613	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1275	-3	5	-0.23	10308038	7969	63.54	1265	1323	1265	1661	895	1278	1293.52	0.40	0	-457	1291	1284	1273	1266	1255	1288	1270	57	383	500	840	1	1	11400000	145	7.29	0.25	12	0.07	175.00	5098.00	2670	20240111	-52.25	1021	20240805	24.88	2670	-52.25	20240111	1021	24.88	20240805	2670	-52.25	20240111	1021	24.88	20240805	0.00	N	073540	500	57 억	45609	N	N	N	N
137	20241206	090617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1317	39	2	3.05	4007375	3125	24.92	1265	1318	1265	1661	895	1278	1282.36	0.40	0	-165	1291	1284	1273	1266	1255	1288	1270	57	383	500	840	1	1	11400000	150	7.53	0.26	12	0.03	175.00	5098.00	2670	20240111	-50.67	1021	20240805	28.99	2670	-50.67	20240111	1021	28.99	20240805	2670	-50.67	20240111	1021	28.99	20240805	0.00	N	073540	500	57 억	45609	N	N	N	N
138	20241205	160607	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1278	10	2	0.79	15927060	12542	45.97	1268	1280	1262	1648	888	1268	1269.90	0.40	0	-315	1317	1292	1276	1251	1235	1284	1243	57	380	500	830	1	1	11400000	146	7.30	0.25	12	0.11	175.00	5098.00	2670	20240111	-52.13	1021	20240805	25.17	2670	-52.13	20240111	1021	25.17	20240805	2670	-52.13	20240111	1021	25.17	20240805	0.00	N	073540	500	57 억	45924	N	N	N	N
139	20241205	150610	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1277	9	2	0.71	15598625	12285	45.03	1268	1280	1262	1648	888	1268	1269.73	0.40	0	-305	1317	1292	1276	1251	1235	1284	1243	57	380	500	830	1	1	11400000	146	7.30	0.25	12	0.11	175.00	5098.00	2670	20240111	-52.17	1021	20240805	25.07	2670	-52.17	20240111	1021	25.07	20240805	2670	-52.17	20240111	1021	25.07	20240805	0.00	N	073540	500	57 억	45924	N	N	N	N
140	20241205	140602	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1262	-6	5	-0.47	14128358	11134	40.81	1268	1280	1262	1648	888	1268	1268.94	0.40	0	-327	1317	1292	1276	1251	1235	1284	1243	57	380	500	830	1	1	11400000	144	7.21	0.25	12	0.10	175.00	5098.00	2670	20240111	-52.73	1021	20240805	23.60	2670	-52.73	20240111	1021	23.60	20240805	2670	-52.73	20240111	1021	23.60	20240805	0.00	N	073540	500	57 억	45924	N	N	N	N
141	20241205	130607	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1279	11	2	0.87	7732092	6090	22.32	1268	1280	1268	1648	888	1268	1269.64	0.40	0	-325	1317	1292	1276	1251	1235	1284	1243	57	380	500	830	1	1	11400000	146	7.31	0.25	12	0.05	175.00	5098.00	2670	20240111	-52.10	1021	20240805	25.27	2670	-52.10	20240111	1021	25.27	20240805	2670	-52.10	20240111	1021	25.27	20240805	0.00	N	073540	500	57 억	45924	N	N	N	N
142	20241205	120608	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1279	11	2	0.87	7732092	6090	22.32	1268	1280	1268	1648	888	1268	1269.64	0.40	0	-325	1317	1292	1276	1251	1235	1284	1243	57	380	500	830	1	1	11400000	146	7.31	0.25	12	0.05	175.00	5098.00	2670	20240111	-52.10	1021	20240805	25.27	2670	-52.10	20240111	1021	25.27	20240805	2670	-52.10	20240111	1021	25.27	20240805	0.00	N	073540	500	57 억	45924	N	N	N	N
143	20241205	110607	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1271	3	2	0.24	7716744	6078	22.28	1268	1280	1268	1648	888	1268	1269.62	0.40	0	-325	1317	1292	1276	1251	1235	1284	1243	57	380	500	830	1	1	11400000	145	7.26	0.25	12	0.05	175.00	5098.00	2670	20240111	-52.40	1021	20240805	24.49	2670	-52.40	20240111	1021	24.49	20240805	2670	-52.40	20240111	1021	24.49	20240805	0.00	N	073540	500	57 억	45924	N	N	N	N
144	20241205	100604	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1280	12	2	0.95	6948798	5474	20.06	1268	1280	1268	1648	888	1268	1269.42	0.40	0	-325	1317	1292	1276	1251	1235	1284	1243	57	380	500	830	1	1	11400000	146	7.31	0.25	12	0.05	175.00	5098.00	2670	20240111	-52.06	1021	20240805	25.37	2670	-52.06	20240111	1021	25.37	20240805	2670	-52.06	20240111	1021	25.37	20240805	0.00	N	073540	500	57 억	45924	N	N	N	N
145	20241205	090608	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1268	0	3	0.00	5635608	4442	16.28	1268	1277	1268	1648	888	1268	1268.71	0.40	0	-303	1317	1292	1276	1251	1235	1284	1243	57	380	500	830	1	1	11400000	145	7.25	0.25	12	0.04	175.00	5098.00	2670	20240111	-52.51	1021	20240805	24.19	2670	-52.51	20240111	1021	24.19	20240805	2670	-52.51	20240111	1021	24.19	20240805	0.00	N	073540	500	57 억	45924	N	N	N	N
146	20241204	160558	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1268	-8	5	-0.63	34696461	27282	101.50	1276	1301	1260	1658	894	1276	1271.81	0.41	0	-281	1302	1288	1282	1268	1262	1286	1266	57	382	500	840	1	1	11400000	145	7.25	0.25	12	0.24	175.00	5098.00	2670	20240111	-52.51	1021	20240805	24.19	2670	-52.51	20240111	1021	24.19	20240805	2670	-52.51	20240111	1021	24.19	20240805	0.00	N	073540	500	57 억	46205	N	N	N	N
147	20241204	150558	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1280	4	2	0.31	34162633	26861	99.93	1276	1301	1260	1658	894	1276	1271.83	0.41	0	-209	1302	1288	1282	1268	1262	1286	1266	57	382	500	840	1	1	11400000	146	7.31	0.25	12	0.24	175.00	5098.00	2670	20240111	-52.06	1021	20240805	25.37	2670	-52.06	20240111	1021	25.37	20240805	2670	-52.06	20240111	1021	25.37	20240805	0.00	N	073540	500	57 억	46205	N	N	N	N
148	20241204	140557	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1273	-3	5	-0.24	33891204	26647	99.13	1276	1301	1260	1658	894	1276	1271.86	0.41	0	-213	1302	1288	1282	1268	1262	1286	1266	57	382	500	840	1	1	11400000	145	7.27	0.25	12	0.23	175.00	5098.00	2670	20240111	-52.32	1021	20240805	24.68	2670	-52.32	20240111	1021	24.68	20240805	2670	-52.32	20240111	1021	24.68	20240805	0.00	N	073540	500	57 억	46205	N	N	N	N
149	20241204	130554	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1271	-5	5	-0.39	15777685	12444	46.29	1276	1279	1260	1658	894	1276	1267.89	0.41	0	842	1302	1288	1282	1268	1262	1286	1266	57	382	500	840	1	1	11400000	145	7.26	0.25	12	0.11	175.00	5098.00	2670	20240111	-52.40	1021	20240805	24.49	2670	-52.40	20240111	1021	24.49	20240805	2670	-52.40	20240111	1021	24.49	20240805	0.00	N	073540	500	57 억	46205	N	N	N	N
150	20241204	120553	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1279	3	2	0.24	10960651	8626	32.09	1276	1279	1260	1658	894	1276	1270.65	0.41	0	-657	1302	1288	1282	1268	1262	1286	1266	57	382	500	840	1	1	11400000	146	7.31	0.25	12	0.08	175.00	5098.00	2670	20240111	-52.10	1021	20240805	25.27	2670	-52.10	20240111	1021	25.27	20240805	2670	-52.10	20240111	1021	25.27	20240805	0.00	N	073540	500	57 억	46205	N	N	N	N
151	20241204	110547	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1279	3	2	0.24	10918446	8593	31.97	1276	1279	1260	1658	894	1276	1270.62	0.41	0	-657	1302	1288	1282	1268	1262	1286	1266	57	382	500	840	1	1	11400000	146	7.31	0.25	12	0.08	175.00	5098.00	2670	20240111	-52.10	1021	20240805	25.27	2670	-52.10	20240111	1021	25.27	20240805	2670	-52.10	20240111	1021	25.27	20240805	0.00	N	073540	500	57 억	46205	N	N	N	N
152	20241204	100550	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1264	-12	5	-0.94	8143614	6401	23.81	1276	1276	1264	1658	894	1276	1272.24	0.41	0	-571	1302	1288	1282	1268	1262	1286	1266	57	382	500	840	1	1	11400000	144	7.22	0.25	12	0.06	175.00	5098.00	2670	20240111	-52.66	1021	20240805	23.80	2670	-52.66	20240111	1021	23.80	20240805	2670	-52.66	20240111	1021	23.80	20240805	0.00	N	073540	500	57 억	46205	N	N	N	N
153	20241204	090557	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1276	0	3	0.00	6252334	4905	18.25	1276	1276	1265	1658	894	1276	1274.69	0.41	0	-547	1302	1288	1282	1268	1262	1286	1266	57	382	500	840	1	1	11400000	145	7.29	0.25	12	0.04	175.00	5098.00	2670	20240111	-52.21	1021	20240805	24.98	2670	-52.21	20240111	1021	24.98	20240805	2670	-52.21	20240111	1021	24.98	20240805	0.00	N	073540	500	57 억	46205	N	N	N	N
154	20241203	160624	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1276	-12	5	-0.93	34252987	26680	125.87	1288	1296	1276	1674	902	1288	1283.85	0.40	0	93	1321	1304	1293	1276	1265	1302	1274	57	386	500	850	1	1	11400000	145	7.29	0.25	12	0.23	175.00	5098.00	2670	20240111	-52.21	1021	20240805	24.98	2670	-52.21	20240111	1021	24.98	20240805	2670	-52.21	20240111	1021	24.98	20240805	0.00	N	073540	500	57 억	46112	N	N	N	N
155	20241203	150644	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1286	-2	5	-0.16	32537178	25337	119.53	1288	1296	1276	1674	902	1288	1284.18	0.40	0	392	1321	1304	1293	1276	1265	1302	1274	57	386	500	850	1	1	11400000	147	7.35	0.25	12	0.22	175.00	5098.00	2670	20240111	-51.84	1021	20240805	25.95	2670	-51.84	20240111	1021	25.95	20240805	2670	-51.84	20240111	1021	25.95	20240805	0.00	N	073540	500	57 억	46112	N	N	N	N
156	20241203	140630	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1284	-4	5	-0.31	21220845	16533	78.00	1288	1296	1276	1674	902	1288	1283.54	0.40	0	392	1321	1304	1293	1276	1265	1302	1274	57	386	500	850	1	1	11400000	146	7.34	0.25	12	0.15	175.00	5098.00	2670	20240111	-51.91	1021	20240805	25.76	2670	-51.91	20240111	1021	25.76	20240805	2670	-51.91	20240111	1021	25.76	20240805	0.00	N	073540	500	57 억	46112	N	N	N	N
157	20241203	130633	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1285	-3	5	-0.23	20710946	16136	76.12	1288	1296	1276	1674	902	1288	1283.52	0.40	0	461	1321	1304	1293	1276	1265	1302	1274	57	386	500	850	1	1	11400000	146	7.34	0.25	12	0.14	175.00	5098.00	2670	20240111	-51.87	1021	20240805	25.86	2670	-51.87	20240111	1021	25.86	20240805	2670	-51.87	20240111	1021	25.86	20240805	0.00	N	073540	500	57 억	46112	N	N	N	N
158	20241203	120645	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1287	-1	5	-0.08	20601699	16051	75.72	1288	1296	1276	1674	902	1288	1283.51	0.40	0	461	1321	1304	1293	1276	1265	1302	1274	57	386	500	850	1	1	11400000	147	7.35	0.25	12	0.14	175.00	5098.00	2670	20240111	-51.80	1021	20240805	26.05	2670	-51.80	20240111	1021	26.05	20240805	2670	-51.80	20240111	1021	26.05	20240805	0.00	N	073540	500	57 억	46112	N	N	N	N
159	20241203	110627	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1288	0	3	0.00	20556650	16016	75.56	1288	1296	1276	1674	902	1288	1283.51	0.40	0	468	1321	1304	1293	1276	1265	1302	1274	57	386	500	850	1	1	11400000	147	7.36	0.25	12	0.14	175.00	5098.00	2670	20240111	-51.76	1021	20240805	26.15	2670	-51.76	20240111	1021	26.15	20240805	2670	-51.76	20240111	1021	26.15	20240805	0.00	N	073540	500	57 억	46112	N	N	N	N
160	20241203	100616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1288	0	3	0.00	20555362	16015	75.55	1288	1296	1276	1674	902	1288	1283.51	0.40	0	469	1321	1304	1293	1276	1265	1302	1274	57	386	500	850	1	1	11400000	147	7.36	0.25	12	0.14	175.00	5098.00	2670	20240111	-51.76	1021	20240805	26.15	2670	-51.76	20240111	1021	26.15	20240805	2670	-51.76	20240111	1021	26.15	20240805	0.00	N	073540	500	57 억	46112	N	N	N	N
161	20241203	090614	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1279	-9	5	-0.70	8532328	6635	31.30	1288	1296	1278	1674	902	1288	1285.96	0.40	0	469	1321	1304	1293	1276	1265	1302	1274	57	386	500	850	1	1	11400000	146	7.31	0.25	12	0.06	175.00	5098.00	2670	20240111	-52.10	1021	20240805	25.27	2670	-52.10	20240111	1021	25.27	20240805	2670	-52.10	20240111	1021	25.27	20240805	0.00	N	073540	500	57 억	46112	N	N	N	N
162	20241202	160559	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1288	0	3	0.00	27411979	21197	65.81	1288	1310	1282	1674	902	1288	1293.20	0.40	0	293	1378	1332	1310	1264	1242	1322	1254	57	386	500	850	1	1	11400000	147	7.36	0.25	12	0.19	175.00	5098.00	2670	20240111	-51.76	1021	20240805	26.15	2670	-51.76	20240111	1021	26.15	20240805	2670	-51.76	20240111	1021	26.15	20240805	0.02	N	073540	500	57 억	45710	N	N	N	N
163	20241202	150643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1290	2	2	0.16	27345003	21145	65.65	1288	1310	1282	1674	902	1288	1293.21	0.40	0	295	1378	1332	1310	1264	1242	1322	1254	57	386	500	850	1	1	11400000	147	7.37	0.25	12	0.19	175.00	5098.00	2670	20240111	-51.69	1021	20240805	26.35	2670	-51.69	20240111	1021	26.35	20240805	2670	-51.69	20240111	1021	26.35	20240805	0.02	N	073540	500	57 억	45710	N	N	N	N
164	20241202	140627	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1288	0	3	0.00	27206973	21038	65.31	1288	1310	1282	1674	902	1288	1293.23	0.40	0	295	1378	1332	1310	1264	1242	1322	1254	57	386	500	850	1	1	11400000	147	7.36	0.25	12	0.18	175.00	5098.00	2670	20240111	-51.76	1021	20240805	26.15	2670	-51.76	20240111	1021	26.15	20240805	2670	-51.76	20240111	1021	26.15	20240805	0.02	N	073540	500	57 억	45710	N	N	N	N
165	20241202	130611	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1285	-3	5	-0.23	23467227	18129	56.28	1288	1310	1285	1674	902	1288	1294.46	0.40	0	295	1378	1332	1310	1264	1242	1322	1254	57	386	500	850	1	1	11400000	146	7.34	0.25	12	0.16	175.00	5098.00	2670	20240111	-51.87	1021	20240805	25.86	2670	-51.87	20240111	1021	25.86	20240805	2670	-51.87	20240111	1021	25.86	20240805	0.02	N	073540	500	57 억	45710	N	N	N	N
166	20241202	120630	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1299	11	2	0.85	18785304	14509	45.04	1288	1310	1288	1674	902	1288	1294.73	0.40	0	525	1378	1332	1310	1264	1242	1322	1254	57	386	500	850	1	1	11400000	148	7.42	0.25	12	0.13	175.00	5098.00	2670	20240111	-51.35	1021	20240805	27.23	2670	-51.35	20240111	1021	27.23	20240805	2670	-51.35	20240111	1021	27.23	20240805	0.02	N	073540	500	57 억	45710	N	N	N	N
167	20241202	110552	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1299	11	2	0.85	9156064	7087	22.00	1288	1310	1288	1674	902	1288	1291.95	0.40	0	596	1378	1332	1310	1264	1242	1322	1254	57	386	500	850	1	1	11400000	148	7.42	0.25	12	0.06	175.00	5098.00	2670	20240111	-51.35	1021	20240805	27.23	2670	-51.35	20240111	1021	27.23	20240805	2670	-51.35	20240111	1021	27.23	20240805	0.02	N	073540	500	57 억	45710	N	N	N	N
168	20241202	100559	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1310	22	2	1.71	7758975	6010	18.66	1288	1310	1288	1674	902	1288	1291.01	0.40	0	596	1378	1332	1310	1264	1242	1322	1254	57	386	500	850	1	1	11400000	149	7.49	0.26	12	0.05	175.00	5098.00	2670	20240111	-50.94	1021	20240805	28.31	2670	-50.94	20240111	1021	28.31	20240805	2670	-50.94	20240111	1021	28.31	20240805	0.02	N	073540	500	57 억	45710	N	N	N	N
169	20241202	090556	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1296	8	2	0.62	6155821	4775	14.82	1288	1296	1288	1674	902	1288	1289.18	0.40	0	535	1378	1332	1310	1264	1242	1322	1254	57	386	500	850	1	1	11400000	148	7.41	0.25	12	0.04	175.00	5098.00	2670	20240111	-51.46	1021	20240805	26.93	2670	-51.46	20240111	1021	26.93	20240805	2670	-51.46	20240111	1021	26.93	20240805	0.02	N	073540	500	57 억	45710	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History