KissMeData/066900/price/prices-20241201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 61b7199ccb Add accumulated files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160636	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2310	15	2	0.65	14887130	6499	14.85	2295	2310	2265	2980	1610	2295	2290.68	0.21	486	486	2391	2342	2296	2247	2201	2320	2225	114	685	500	1600	5	1	22744503	525	-10.95	0.42	12	0.03	-211.00	5516.00	3555	20240122	-35.02	1873	20241206	23.33	3555	-35.02	20240122	1873	23.33	20241206	3555	-35.02	20240122	1873	23.33	20241206	0.38	N	066900	500	113 억	46645	N	N	N	N
3	20241231	150637	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2310	15	2	0.65	14887130	6499	14.85	2295	2310	2265	2980	1610	2295	2290.68	0.21	486	486	2391	2342	2296	2247	2201	2320	2225	114	685	500	1600	5	1	22744503	525	-10.95	0.42	12	0.03	-211.00	5516.00	3555	20240122	-35.02	1873	20241206	23.33	3555	-35.02	20240122	1873	23.33	20241206	3555	-35.02	20240122	1873	23.33	20241206	0.38	N	066900	500	113 억	46645	N	N	N	N
4	20241231	140635	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2310	15	2	0.65	14887130	6499	14.85	2295	2310	2265	2980	1610	2295	2290.68	0.21	486	486	2391	2342	2296	2247	2201	2320	2225	114	685	500	1600	5	1	22744503	525	-10.95	0.42	12	0.03	-211.00	5516.00	3555	20240122	-35.02	1873	20241206	23.33	3555	-35.02	20240122	1873	23.33	20241206	3555	-35.02	20240122	1873	23.33	20241206	0.38	N	066900	500	113 억	46645	N	N	N	N
5	20241231	130637	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2310	15	2	0.65	14887130	6499	14.85	2295	2310	2265	2980	1610	2295	2290.68	0.21	486	486	2391	2342	2296	2247	2201	2320	2225	114	685	500	1600	5	1	22744503	525	-10.95	0.42	12	0.03	-211.00	5516.00	3555	20240122	-35.02	1873	20241206	23.33	3555	-35.02	20240122	1873	23.33	20241206	3555	-35.02	20240122	1873	23.33	20241206	0.38	N	066900	500	113 억	46645	N	N	N	N
6	20241231	120636	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2310	15	2	0.65	14887130	6499	14.85	2295	2310	2265	2980	1610	2295	2290.68	0.21	486	486	2391	2342	2296	2247	2201	2320	2225	114	685	500	1600	5	1	22744503	525	-10.95	0.42	12	0.03	-211.00	5516.00	3555	20240122	-35.02	1873	20241206	23.33	3555	-35.02	20240122	1873	23.33	20241206	3555	-35.02	20240122	1873	23.33	20241206	0.38	N	066900	500	113 억	46645	N	N	N	N
7	20241231	110635	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2310	15	2	0.65	14887130	6499	14.85	2295	2310	2265	2980	1610	2295	2290.68	0.21	486	486	2391	2342	2296	2247	2201	2320	2225	114	685	500	1600	5	1	22744503	525	-10.95	0.42	12	0.03	-211.00	5516.00	3555	20240122	-35.02	1873	20241206	23.33	3555	-35.02	20240122	1873	23.33	20241206	3555	-35.02	20240122	1873	23.33	20241206	0.38	N	066900	500	113 억	46645	N	N	N	N
8	20241231	100631	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2310	15	2	0.65	14887130	6499	14.85	2295	2310	2265	2980	1610	2295	2290.68	0.21	486	486	2391	2342	2296	2247	2201	2320	2225	114	685	500	1600	5	1	22744503	525	-10.95	0.42	12	0.03	-211.00	5516.00	3555	20240122	-35.02	1873	20241206	23.33	3555	-35.02	20240122	1873	23.33	20241206	3555	-35.02	20240122	1873	23.33	20241206	0.38	N	066900	500	113 억	46645	N	N	N	N
9	20241231	090638	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2310	15	2	0.65	14887130	6499	14.85	2295	2310	2265	2980	1610	2295	2290.68	0.21	486	486	2391	2342	2296	2247	2201	2320	2225	114	685	500	1600	5	1	22744503	525	-10.95	0.42	12	0.03	-211.00	5516.00	3555	20240122	-35.02	1873	20241206	23.33	3555	-35.02	20240122	1873	23.33	20241206	3555	-35.02	20240122	1873	23.33	20241206	0.38	N	066900	500	113 억	46645	N	N	N	N
10	20241230	160633	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2310	15	2	0.65	14887130	6499	14.85	2295	2310	2265	2980	1610	2295	2290.68	0.20	0	486	2391	2342	2296	2247	2201	2320	2225	114	685	500	1600	5	1	22744503	525	-10.95	0.42	12	0.03	-211.00	5516.00	3555	20240122	-35.02	1873	20241206	23.33	3555	-35.02	20240122	1873	23.33	20241206	3555	-35.02	20240122	1873	23.33	20241206	0.38	N	066900	500	113 억	46159	N	N	N	N
11	20241230	150637	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2295	0	3	0.00	12803535	5597	12.79	2295	2310	2265	2980	1610	2295	2287.57	0.20	0	687	2391	2342	2296	2247	2201	2320	2225	114	685	500	1600	5	1	22744503	522	-10.88	0.42	12	0.02	-211.00	5516.00	3555	20240122	-35.44	1873	20241206	22.53	3555	-35.44	20240122	1873	22.53	20241206	3555	-35.44	20240122	1873	22.53	20241206	0.38	N	066900	500	113 억	46159	N	N	N	N
12	20241230	140635	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2310	15	2	0.65	7622335	3330	7.61	2295	2310	2265	2980	1610	2295	2288.99	0.20	0	-84	2391	2342	2296	2247	2201	2320	2225	114	685	500	1600	5	1	22744503	525	-10.95	0.42	12	0.01	-211.00	5516.00	3555	20240122	-35.02	1873	20241206	23.33	3555	-35.02	20240122	1873	23.33	20241206	3555	-35.02	20240122	1873	23.33	20241206	0.38	N	066900	500	113 억	46159	N	N	N	N
13	20241230	130635	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2310	15	2	0.65	6429660	2813	6.43	2295	2310	2265	2980	1610	2295	2285.69	0.20	0	-84	2391	2342	2296	2247	2201	2320	2225	114	685	500	1600	5	1	22744503	525	-10.95	0.42	12	0.01	-211.00	5516.00	3555	20240122	-35.02	1873	20241206	23.33	3555	-35.02	20240122	1873	23.33	20241206	3555	-35.02	20240122	1873	23.33	20241206	0.38	N	066900	500	113 억	46159	N	N	N	N
14	20241230	120633	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2280	-15	5	-0.65	5084515	2230	5.09	2295	2295	2265	2980	1610	2295	2280.05	0.20	0	5	2391	2342	2296	2247	2201	2320	2225	114	685	500	1600	5	1	22744503	519	-10.81	0.41	12	0.01	-211.00	5516.00	3555	20240122	-35.86	1873	20241206	21.73	3555	-35.86	20240122	1873	21.73	20241206	3555	-35.86	20240122	1873	21.73	20241206	0.38	N	066900	500	113 억	46159	N	N	N	N
15	20241230	110634	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2285	-10	5	-0.44	4135030	1815	4.15	2295	2295	2270	2980	1610	2295	2278.25	0.20	0	-18	2391	2342	2296	2247	2201	2320	2225	114	685	500	1600	5	1	22744503	520	-10.83	0.41	12	0.01	-211.00	5516.00	3555	20240122	-35.72	1873	20241206	22.00	3555	-35.72	20240122	1873	22.00	20241206	3555	-35.72	20240122	1873	22.00	20241206	0.38	N	066900	500	113 억	46159	N	N	N	N
16	20241230	100635	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2285	-10	5	-0.44	3413055	1499	3.42	2295	2295	2270	2980	1610	2295	2276.89	0.20	0	-13	2391	2342	2296	2247	2201	2320	2225	114	685	500	1600	5	1	22744503	520	-10.83	0.41	12	0.01	-211.00	5516.00	3555	20240122	-35.72	1873	20241206	22.00	3555	-35.72	20240122	1873	22.00	20241206	3555	-35.72	20240122	1873	22.00	20241206	0.38	N	066900	500	113 억	46159	N	N	N	N
17	20241230	090636	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2280	-15	5	-0.65	282185	123	0.28	2295	2295	2280	2980	1610	2295	2294.19	0.20	0	-28	2391	2342	2296	2247	2201	2320	2225	114	685	500	1600	5	1	22744503	519	-10.81	0.41	12	0.00	-211.00	5516.00	3555	20240122	-35.86	1873	20241206	21.73	3555	-35.86	20240122	1873	21.73	20241206	3555	-35.86	20240122	1873	21.73	20241206	0.38	N	066900	500	113 억	46159	N	N	N	N
18	20241227	160632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2295	-5	5	-0.22	100803745	43770	71.52	2300	2345	2250	2990	1610	2300	2303.03	0.21	0	-959	2420	2360	2330	2270	2240	2345	2255	114	690	500	1610	5	1	22744503	522	-10.88	0.42	12	0.19	-211.00	5516.00	3555	20240122	-35.44	1873	20241206	22.53	3555	-35.44	20240122	1873	22.53	20241206	3555	-35.44	20240122	1873	22.53	20241206	0.37	N	066900	500	113 억	47118	N	N	N	N
19	20241227	150631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2315	15	2	0.65	97829405	42474	69.40	2300	2345	2250	2990	1610	2300	2303.28	0.21	0	-573	2420	2360	2330	2270	2240	2345	2255	114	690	500	1610	5	1	22744503	527	-10.97	0.42	12	0.19	-211.00	5516.00	3555	20240122	-34.88	1873	20241206	23.60	3555	-34.88	20240122	1873	23.60	20241206	3555	-34.88	20240122	1873	23.60	20241206	0.37	N	066900	500	113 억	47118	N	N	N	N
20	20241227	140633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2320	20	2	0.87	95605105	41515	67.83	2300	2345	2250	2990	1610	2300	2302.91	0.21	0	-167	2420	2360	2330	2270	2240	2345	2255	114	690	500	1610	5	1	22744503	528	-11.00	0.42	12	0.18	-211.00	5516.00	3555	20240122	-34.74	1873	20241206	23.87	3555	-34.74	20240122	1873	23.87	20241206	3555	-34.74	20240122	1873	23.87	20241206	0.37	N	066900	500	113 억	47118	N	N	N	N
21	20241227	130633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2325	25	2	1.09	77893575	33838	55.29	2300	2345	2250	2990	1610	2300	2301.96	0.21	0	-425	2420	2360	2330	2270	2240	2345	2255	114	690	500	1610	5	1	22744503	529	-11.02	0.42	12	0.15	-211.00	5516.00	3555	20240122	-34.60	1873	20241206	24.13	3555	-34.60	20240122	1873	24.13	20241206	3555	-34.60	20240122	1873	24.13	20241206	0.37	N	066900	500	113 억	47118	N	N	N	N
22	20241227	120632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2335	35	2	1.52	6909520	2984	4.88	2300	2345	2250	2990	1610	2300	2315.52	0.21	0	-327	2420	2360	2330	2270	2240	2345	2255	114	690	500	1610	5	1	22744503	531	-11.07	0.42	12	0.01	-211.00	5516.00	3555	20240122	-34.32	1873	20241206	24.67	3555	-34.32	20240122	1873	24.67	20241206	3555	-34.32	20240122	1873	24.67	20241206	0.37	N	066900	500	113 억	47118	N	N	N	N
23	20241227	110631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2330	30	2	1.30	5125285	2219	3.63	2300	2345	2250	2990	1610	2300	2309.73	0.21	0	-296	2420	2360	2330	2270	2240	2345	2255	114	690	500	1610	5	1	22744503	530	-11.04	0.42	12	0.01	-211.00	5516.00	3555	20240122	-34.46	1873	20241206	24.40	3555	-34.46	20240122	1873	24.40	20241206	3555	-34.46	20240122	1873	24.40	20241206	0.37	N	066900	500	113 억	47118	N	N	N	N
24	20241227	100630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2330	30	2	1.30	3187720	1387	2.27	2300	2340	2250	2990	1610	2300	2298.28	0.21	0	-247	2420	2360	2330	2270	2240	2345	2255	114	690	500	1610	5	1	22744503	530	-11.04	0.42	12	0.01	-211.00	5516.00	3555	20240122	-34.46	1873	20241206	24.40	3555	-34.46	20240122	1873	24.40	20241206	3555	-34.46	20240122	1873	24.40	20241206	0.37	N	066900	500	113 억	47118	N	N	N	N
25	20241227	090634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2330	30	2	1.30	386730	168	0.27	2300	2330	2295	2990	1610	2300	2301.96	0.21	0	-22	2420	2360	2330	2270	2240	2345	2255	114	690	500	1610	5	1	22744503	530	-11.04	0.42	12	0.00	-211.00	5516.00	3555	20240122	-34.46	1873	20241206	24.40	3555	-34.46	20240122	1873	24.40	20241206	3555	-34.46	20240122	1873	24.40	20241206	0.37	N	066900	500	113 억	47118	N	N	N	N
26	20241226	160630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2300	-55	5	-2.34	141619705	60659	215.87	2350	2390	2300	3060	1650	2355	2334.69	0.20	0	1713	2431	2392	2346	2307	2261	2412	2327	114	705	500	1640	5	1	22744503	523	-10.90	0.42	12	0.27	-211.00	5516.00	3555	20240122	-35.30	1873	20241206	22.80	3555	-35.30	20240122	1873	22.80	20241206	3555	-35.30	20240122	1873	22.80	20241206	0.39	N	066900	500	113 억	45405	N	N	N	N
27	20241226	150626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2325	-30	5	-1.27	137419840	58833	209.37	2350	2390	2315	3060	1650	2355	2335.76	0.20	0	3477	2431	2392	2346	2307	2261	2412	2327	114	705	500	1640	5	1	22744503	529	-11.02	0.42	12	0.26	-211.00	5516.00	3555	20240122	-34.60	1873	20241206	24.13	3555	-34.60	20240122	1873	24.13	20241206	3555	-34.60	20240122	1873	24.13	20241206	0.39	N	066900	500	113 억	45405	N	N	N	N
28	20241226	140625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2350	-5	5	-0.21	85949685	36698	130.60	2350	2390	2330	3060	1650	2355	2342.08	0.20	0	976	2431	2392	2346	2307	2261	2412	2327	114	705	500	1640	5	1	22744503	534	-11.14	0.43	12	0.16	-211.00	5516.00	3555	20240122	-33.90	1873	20241206	25.47	3555	-33.90	20240122	1873	25.47	20241206	3555	-33.90	20240122	1873	25.47	20241206	0.39	N	066900	500	113 억	45405	N	N	N	N
29	20241226	130628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2350	-5	5	-0.21	85691255	36588	130.21	2350	2390	2330	3060	1650	2355	2342.06	0.20	0	990	2431	2392	2346	2307	2261	2412	2327	114	705	500	1640	5	1	22744503	534	-11.14	0.43	12	0.16	-211.00	5516.00	3555	20240122	-33.90	1873	20241206	25.47	3555	-33.90	20240122	1873	25.47	20241206	3555	-33.90	20240122	1873	25.47	20241206	0.39	N	066900	500	113 억	45405	N	N	N	N
30	20241226	120624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2360	5	2	0.21	30472230	12941	46.05	2350	2390	2350	3060	1650	2355	2354.70	0.20	0	-35	2431	2392	2346	2307	2261	2412	2327	114	705	500	1640	5	1	22744503	537	-11.18	0.43	12	0.06	-211.00	5516.00	3555	20240122	-33.61	1873	20241206	26.00	3555	-33.61	20240122	1873	26.00	20241206	3555	-33.61	20240122	1873	26.00	20241206	0.39	N	066900	500	113 억	45405	N	N	N	N
31	20241226	110627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2360	5	2	0.21	12146375	5149	18.32	2350	2390	2350	3060	1650	2355	2358.98	0.20	0	89	2431	2392	2346	2307	2261	2412	2327	114	705	500	1640	5	1	22744503	537	-11.18	0.43	12	0.02	-211.00	5516.00	3555	20240122	-33.61	1873	20241206	26.00	3555	-33.61	20240122	1873	26.00	20241206	3555	-33.61	20240122	1873	26.00	20241206	0.39	N	066900	500	113 억	45405	N	N	N	N
32	20241226	100627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2380	25	2	1.06	3501445	1484	5.28	2350	2390	2350	3060	1650	2355	2359.46	0.20	0	-28	2431	2392	2346	2307	2261	2412	2327	114	705	500	1640	5	1	22744503	541	-11.28	0.43	12	0.01	-211.00	5516.00	3555	20240122	-33.05	1873	20241206	27.07	3555	-33.05	20240122	1873	27.07	20241206	3555	-33.05	20240122	1873	27.07	20241206	0.39	N	066900	500	113 억	45405	N	N	N	N
33	20241226	090628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2375	20	2	0.85	1080780	459	1.63	2350	2380	2350	3060	1650	2355	2354.64	0.20	0	0	2431	2392	2346	2307	2261	2412	2327	114	705	500	1640	5	1	22744503	540	-11.26	0.43	12	0.00	-211.00	5516.00	3555	20240122	-33.19	1873	20241206	26.80	3555	-33.19	20240122	1873	26.80	20241206	3555	-33.19	20240122	1873	26.80	20241206	0.39	N	066900	500	113 억	45405	N	N	N	N
34	20241224	160626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2355	35	2	1.51	58701660	24970	68.90	2300	2385	2300	3015	1625	2320	2350.89	0.20	0	239	2403	2361	2298	2256	2193	2382	2277	114	695	500	1620	5	1	22744503	536	-11.16	0.43	12	0.11	-211.00	5516.00	3555	20240122	-33.76	1873	20241206	25.73	3555	-33.76	20240122	1873	25.73	20241206	3555	-33.76	20240122	1873	25.73	20241206	0.40	N	066900	500	113 억	45166	N	N	N	N
35	20241224	150626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2340	20	2	0.86	57097905	24289	67.02	2300	2385	2300	3015	1625	2320	2350.77	0.20	0	240	2403	2361	2298	2256	2193	2382	2277	114	695	500	1620	5	1	22744503	532	-11.09	0.42	12	0.11	-211.00	5516.00	3555	20240122	-34.18	1873	20241206	24.93	3555	-34.18	20240122	1873	24.93	20241206	3555	-34.18	20240122	1873	24.93	20241206	0.40	N	066900	500	113 억	45166	N	N	N	N
36	20241224	140624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2350	30	2	1.29	48032940	20423	56.35	2300	2385	2300	3015	1625	2320	2351.90	0.20	0	181	2403	2361	2298	2256	2193	2382	2277	114	695	500	1620	5	1	22744503	534	-11.14	0.43	12	0.09	-211.00	5516.00	3555	20240122	-33.90	1873	20241206	25.47	3555	-33.90	20240122	1873	25.47	20241206	3555	-33.90	20240122	1873	25.47	20241206	0.40	N	066900	500	113 억	45166	N	N	N	N
37	20241224	130626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2365	45	2	1.94	46834345	19915	54.95	2300	2385	2300	3015	1625	2320	2351.71	0.20	0	139	2403	2361	2298	2256	2193	2382	2277	114	695	500	1620	5	1	22744503	538	-11.21	0.43	12	0.09	-211.00	5516.00	3555	20240122	-33.47	1873	20241206	26.27	3555	-33.47	20240122	1873	26.27	20241206	3555	-33.47	20240122	1873	26.27	20241206	0.40	N	066900	500	113 억	45166	N	N	N	N
38	20241224	120625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2380	60	2	2.59	46171780	19635	54.18	2300	2385	2300	3015	1625	2320	2351.50	0.20	0	82	2403	2361	2298	2256	2193	2382	2277	114	695	500	1620	5	1	22744503	541	-11.28	0.43	12	0.09	-211.00	5516.00	3555	20240122	-33.05	1873	20241206	27.07	3555	-33.05	20240122	1873	27.07	20241206	3555	-33.05	20240122	1873	27.07	20241206	0.40	N	066900	500	113 억	45166	N	N	N	N
39	20241224	110626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2360	40	2	1.72	44015490	18722	51.66	2300	2385	2300	3015	1625	2320	2351.00	0.20	0	557	2403	2361	2298	2256	2193	2382	2277	114	695	500	1620	5	1	22744503	537	-11.18	0.43	12	0.08	-211.00	5516.00	3555	20240122	-33.61	1873	20241206	26.00	3555	-33.61	20240122	1873	26.00	20241206	3555	-33.61	20240122	1873	26.00	20241206	0.40	N	066900	500	113 억	45166	N	N	N	N
40	20241224	100627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2380	60	2	2.59	7071655	3015	8.32	2300	2385	2300	3015	1625	2320	2345.49	0.20	0	-55	2403	2361	2298	2256	2193	2382	2277	114	695	500	1620	5	1	22744503	541	-11.28	0.43	12	0.01	-211.00	5516.00	3555	20240122	-33.05	1873	20241206	27.07	3555	-33.05	20240122	1873	27.07	20241206	3555	-33.05	20240122	1873	27.07	20241206	0.40	N	066900	500	113 억	45166	N	N	N	N
41	20241224	090629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2385	65	2	2.80	5307335	2272	6.27	2300	2385	2300	3015	1625	2320	2335.97	0.20	0	-169	2403	2361	2298	2256	2193	2382	2277	114	695	500	1620	5	1	22744503	542	-11.30	0.43	12	0.01	-211.00	5516.00	3555	20240122	-32.91	1873	20241206	27.34	3555	-32.91	20240122	1873	27.34	20241206	3555	-32.91	20240122	1873	27.34	20241206	0.40	N	066900	500	113 억	45166	N	N	N	N
42	20241223	160621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2320	60	2	2.65	83623335	36240	68.72	2235	2340	2235	2935	1585	2260	2307.49	0.20	0	330	2413	2336	2283	2206	2153	2310	2180	114	675	500	1580	5	1	22744503	528	-11.00	0.42	12	0.16	-211.00	5516.00	3555	20240122	-34.74	1873	20241206	23.87	3555	-34.74	20240122	1873	23.87	20241206	3555	-34.74	20240122	1873	23.87	20241206	0.49	N	066900	500	113 억	45179	N	N	N	N
43	20241223	150625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2325	65	2	2.88	81957545	35522	67.36	2235	2340	2235	2935	1585	2260	2307.23	0.20	0	996	2413	2336	2283	2206	2153	2310	2180	114	675	500	1580	5	1	22744503	529	-11.02	0.42	12	0.16	-211.00	5516.00	3555	20240122	-34.60	1873	20241206	24.13	3555	-34.60	20240122	1873	24.13	20241206	3555	-34.60	20240122	1873	24.13	20241206	0.49	N	066900	500	113 억	45179	N	N	N	N
44	20241223	140620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2330	70	2	3.10	33234790	14395	27.30	2235	2340	2235	2935	1585	2260	2308.77	0.20	0	91	2413	2336	2283	2206	2153	2310	2180	114	675	500	1580	5	1	22744503	530	-11.04	0.42	12	0.06	-211.00	5516.00	3555	20240122	-34.46	1873	20241206	24.40	3555	-34.46	20240122	1873	24.40	20241206	3555	-34.46	20240122	1873	24.40	20241206	0.49	N	066900	500	113 억	45179	N	N	N	N
45	20241223	130621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2330	70	2	3.10	31953560	13845	26.25	2235	2340	2235	2935	1585	2260	2307.95	0.20	0	-270	2413	2336	2283	2206	2153	2310	2180	114	675	500	1580	5	1	22744503	530	-11.04	0.42	12	0.06	-211.00	5516.00	3555	20240122	-34.46	1873	20241206	24.40	3555	-34.46	20240122	1873	24.40	20241206	3555	-34.46	20240122	1873	24.40	20241206	0.49	N	066900	500	113 억	45179	N	N	N	N
46	20241223	120622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2335	75	2	3.32	31447400	13628	25.84	2235	2340	2235	2935	1585	2260	2307.56	0.20	0	-142	2413	2336	2283	2206	2153	2310	2180	114	675	500	1580	5	1	22744503	531	-11.07	0.42	12	0.06	-211.00	5516.00	3555	20240122	-34.32	1873	20241206	24.67	3555	-34.32	20240122	1873	24.67	20241206	3555	-34.32	20240122	1873	24.67	20241206	0.49	N	066900	500	113 억	45179	N	N	N	N
47	20241223	110621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2340	80	2	3.54	15499665	6729	12.76	2235	2340	2235	2935	1585	2260	2303.41	0.20	0	-579	2413	2336	2283	2206	2153	2310	2180	114	675	500	1580	5	1	22744503	532	-11.09	0.42	12	0.03	-211.00	5516.00	3555	20240122	-34.18	1873	20241206	24.93	3555	-34.18	20240122	1873	24.93	20241206	3555	-34.18	20240122	1873	24.93	20241206	0.49	N	066900	500	113 억	45179	N	N	N	N
48	20241223	100617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2315	55	2	2.43	9136520	3981	7.55	2235	2320	2235	2935	1585	2260	2295.03	0.20	0	31	2413	2336	2283	2206	2153	2310	2180	114	675	500	1580	5	1	22744503	527	-10.97	0.42	12	0.02	-211.00	5516.00	3555	20240122	-34.88	1873	20241206	23.60	3555	-34.88	20240122	1873	23.60	20241206	3555	-34.88	20240122	1873	23.60	20241206	0.49	N	066900	500	113 억	45179	N	N	N	N
49	20241223	090620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2235	-25	5	-1.11	451470	202	0.38	2235	2235	2235	2935	1585	2260	2235.00	0.20	0	0	2413	2336	2283	2206	2153	2310	2180	114	675	500	1580	5	1	22744503	508	-10.59	0.41	12	0.00	-211.00	5516.00	3555	20240122	-37.13	1873	20241206	19.33	3555	-37.13	20240122	1873	19.33	20241206	3555	-37.13	20240122	1873	19.33	20241206	0.49	N	066900	500	113 억	45179	N	N	N	N
50	20241220	160617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2260	-75	5	-3.21	120009705	52734	116.58	2335	2360	2230	3035	1635	2335	2275.76	0.20	0	110	2418	2376	2348	2306	2278	2362	2292	114	700	500	1630	5	1	22744503	514	-10.71	0.41	12	0.23	-211.00	5516.00	3555	20240122	-36.43	1873	20241206	20.66	3555	-36.43	20240122	1873	20.66	20241206	3555	-36.43	20240122	1873	20.66	20241206	0.51	N	066900	500	113 억	45069	N	N	N	N
51	20241220	150620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2245	-90	5	-3.85	112623370	49457	109.33	2335	2360	2235	3035	1635	2335	2277.20	0.20	0	709	2418	2376	2348	2306	2278	2362	2292	114	700	500	1630	5	1	22744503	511	-10.64	0.41	12	0.22	-211.00	5516.00	3555	20240122	-36.85	1873	20241206	19.86	3555	-36.85	20240122	1873	19.86	20241206	3555	-36.85	20240122	1873	19.86	20241206	0.51	N	066900	500	113 억	45069	N	N	N	N
52	20241220	140619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2245	-90	5	-3.85	112407875	49361	109.12	2335	2360	2235	3035	1635	2335	2277.26	0.20	0	714	2418	2376	2348	2306	2278	2362	2292	114	700	500	1630	5	1	22744503	511	-10.64	0.41	12	0.22	-211.00	5516.00	3555	20240122	-36.85	1873	20241206	19.86	3555	-36.85	20240122	1873	19.86	20241206	3555	-36.85	20240122	1873	19.86	20241206	0.51	N	066900	500	113 억	45069	N	N	N	N
53	20241220	130617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2245	-90	5	-3.85	111617745	49009	108.34	2335	2360	2240	3035	1635	2335	2277.49	0.20	0	729	2418	2376	2348	2306	2278	2362	2292	114	700	500	1630	5	1	22744503	511	-10.64	0.41	12	0.22	-211.00	5516.00	3555	20240122	-36.85	1873	20241206	19.86	3555	-36.85	20240122	1873	19.86	20241206	3555	-36.85	20240122	1873	19.86	20241206	0.51	N	066900	500	113 억	45069	N	N	N	N
54	20241220	120616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2245	-90	5	-3.85	110823015	48655	107.56	2335	2360	2240	3035	1635	2335	2277.73	0.20	0	720	2418	2376	2348	2306	2278	2362	2292	114	700	500	1630	5	1	22744503	511	-10.64	0.41	12	0.21	-211.00	5516.00	3555	20240122	-36.85	1873	20241206	19.86	3555	-36.85	20240122	1873	19.86	20241206	3555	-36.85	20240122	1873	19.86	20241206	0.51	N	066900	500	113 억	45069	N	N	N	N
55	20241220	110618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2280	-55	5	-2.36	76425455	33400	73.83	2335	2360	2265	3035	1635	2335	2288.19	0.20	0	798	2418	2376	2348	2306	2278	2362	2292	114	700	500	1630	5	1	22744503	519	-10.81	0.41	12	0.15	-211.00	5516.00	3555	20240122	-35.86	1873	20241206	21.73	3555	-35.86	20240122	1873	21.73	20241206	3555	-35.86	20240122	1873	21.73	20241206	0.51	N	066900	500	113 억	45069	N	N	N	N
56	20241220	100618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2295	-40	5	-1.71	36443080	15849	35.04	2335	2360	2295	3035	1635	2335	2299.39	0.20	0	-77	2418	2376	2348	2306	2278	2362	2292	114	700	500	1630	5	1	22744503	522	-10.88	0.42	12	0.07	-211.00	5516.00	3555	20240122	-35.44	1873	20241206	22.53	3555	-35.44	20240122	1873	22.53	20241206	3555	-35.44	20240122	1873	22.53	20241206	0.51	N	066900	500	113 억	45069	N	N	N	N
57	20241220	090619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2335	0	3	0.00	18680	8	0.02	2335	2335	2335	3035	1635	2335	2335.00	0.20	0	0	2418	2376	2348	2306	2278	2362	2292	114	700	500	1630	5	1	22744503	531	-11.07	0.42	12	0.00	-211.00	5516.00	3555	20240122	-34.32	1873	20241206	24.67	3555	-34.32	20240122	1873	24.67	20241206	3555	-34.32	20240122	1873	24.67	20241206	0.51	N	066900	500	113 억	45069	N	N	N	N
58	20241219	160617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2335	-30	5	-1.27	105603400	45236	167.03	2365	2390	2320	3070	1660	2365	2334.50	0.20	0	449	2418	2391	2363	2336	2308	2392	2337	114	705	500	1650	5	1	22744503	531	-11.07	0.42	12	0.20	-211.00	5516.00	3555	20240122	-34.32	1873	20241206	24.67	3555	-34.32	20240122	1873	24.67	20241206	3555	-34.32	20240122	1873	24.67	20241206	0.56	N	066900	500	113 억	44662	N	N	N	N
59	20241219	150615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2330	-35	5	-1.48	102880090	44067	162.72	2365	2390	2320	3070	1660	2365	2334.63	0.20	0	879	2418	2391	2363	2336	2308	2392	2337	114	705	500	1650	5	1	22744503	530	-11.04	0.42	12	0.19	-211.00	5516.00	3555	20240122	-34.46	1873	20241206	24.40	3555	-34.46	20240122	1873	24.40	20241206	3555	-34.46	20240122	1873	24.40	20241206	0.56	N	066900	500	113 억	44662	N	N	N	N
60	20241219	140616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2345	-20	5	-0.85	87824210	37582	138.77	2365	2390	2320	3070	1660	2365	2336.87	0.20	0	598	2418	2391	2363	2336	2308	2392	2337	114	705	500	1650	5	1	22744503	533	-11.11	0.43	12	0.17	-211.00	5516.00	3555	20240122	-34.04	1873	20241206	25.20	3555	-34.04	20240122	1873	25.20	20241206	3555	-34.04	20240122	1873	25.20	20241206	0.56	N	066900	500	113 억	44662	N	N	N	N
61	20241219	130616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2340	-25	5	-1.06	71629715	30613	113.04	2365	2390	2330	3070	1660	2365	2339.85	0.20	0	600	2418	2391	2363	2336	2308	2392	2337	114	705	500	1650	5	1	22744503	532	-11.09	0.42	12	0.13	-211.00	5516.00	3555	20240122	-34.18	1873	20241206	24.93	3555	-34.18	20240122	1873	24.93	20241206	3555	-34.18	20240122	1873	24.93	20241206	0.56	N	066900	500	113 억	44662	N	N	N	N
62	20241219	120617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2345	-20	5	-0.85	70559415	30154	111.34	2365	2390	2330	3070	1660	2365	2339.97	0.20	0	600	2418	2391	2363	2336	2308	2392	2337	114	705	500	1650	5	1	22744503	533	-11.11	0.43	12	0.13	-211.00	5516.00	3555	20240122	-34.04	1873	20241206	25.20	3555	-34.04	20240122	1873	25.20	20241206	3555	-34.04	20240122	1873	25.20	20241206	0.56	N	066900	500	113 억	44662	N	N	N	N
63	20241219	110615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2340	-25	5	-1.06	62193125	26566	98.09	2365	2390	2335	3070	1660	2365	2341.08	0.20	0	599	2418	2391	2363	2336	2308	2392	2337	114	705	500	1650	5	1	22744503	532	-11.09	0.42	12	0.12	-211.00	5516.00	3555	20240122	-34.18	1873	20241206	24.93	3555	-34.18	20240122	1873	24.93	20241206	3555	-34.18	20240122	1873	24.93	20241206	0.56	N	066900	500	113 억	44662	N	N	N	N
64	20241219	100608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2360	-5	5	-0.21	36673130	15643	57.76	2365	2390	2340	3070	1660	2365	2344.38	0.20	0	841	2418	2391	2363	2336	2308	2392	2337	114	705	500	1650	5	1	22744503	537	-11.18	0.43	12	0.07	-211.00	5516.00	3555	20240122	-33.61	1873	20241206	26.00	3555	-33.61	20240122	1873	26.00	20241206	3555	-33.61	20240122	1873	26.00	20241206	0.56	N	066900	500	113 억	44662	N	N	N	N
65	20241219	090617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2380	15	2	0.63	298190	126	0.47	2365	2390	2365	3070	1660	2365	2366.59	0.20	0	41	2418	2391	2363	2336	2308	2392	2337	114	705	500	1650	5	1	22744503	541	-11.28	0.43	12	0.00	-211.00	5516.00	3555	20240122	-33.05	1873	20241206	27.07	3555	-33.05	20240122	1873	27.07	20241206	3555	-33.05	20240122	1873	27.07	20241206	0.56	N	066900	500	113 억	44662	N	N	N	N
66	20241218	160613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2365	0	3	0.00	63716360	27082	82.71	2365	2390	2335	3070	1660	2365	2352.72	0.20	0	-293	2421	2392	2371	2342	2321	2407	2357	114	705	500	1650	5	1	22744503	538	-11.21	0.43	12	0.12	-211.00	5516.00	3555	20240122	-33.47	1873	20241206	26.27	3555	-33.47	20240122	1873	26.27	20241206	3555	-33.47	20240122	1873	26.27	20241206	0.56	N	066900	500	113 억	44955	N	N	N	N
67	20241218	150617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2365	0	3	0.00	63326915	26917	82.21	2365	2390	2335	3070	1660	2365	2352.67	0.20	0	-300	2421	2392	2371	2342	2321	2407	2357	114	705	500	1650	5	1	22744503	538	-11.21	0.43	12	0.12	-211.00	5516.00	3555	20240122	-33.47	1873	20241206	26.27	3555	-33.47	20240122	1873	26.27	20241206	3555	-33.47	20240122	1873	26.27	20241206	0.56	N	066900	500	113 억	44955	N	N	N	N
68	20241218	140614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2365	0	3	0.00	62761680	26678	81.48	2365	2390	2335	3070	1660	2365	2352.56	0.20	0	-305	2421	2392	2371	2342	2321	2407	2357	114	705	500	1650	5	1	22744503	538	-11.21	0.43	12	0.12	-211.00	5516.00	3555	20240122	-33.47	1873	20241206	26.27	3555	-33.47	20240122	1873	26.27	20241206	3555	-33.47	20240122	1873	26.27	20241206	0.56	N	066900	500	113 억	44955	N	N	N	N
69	20241218	130616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2355	-10	5	-0.42	61314540	26065	79.60	2365	2390	2335	3070	1660	2365	2352.37	0.20	0	-282	2421	2392	2371	2342	2321	2407	2357	114	705	500	1650	5	1	22744503	536	-11.16	0.43	12	0.11	-211.00	5516.00	3555	20240122	-33.76	1873	20241206	25.73	3555	-33.76	20240122	1873	25.73	20241206	3555	-33.76	20240122	1873	25.73	20241206	0.56	N	066900	500	113 억	44955	N	N	N	N
70	20241218	120609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2360	-5	5	-0.21	27985870	11852	36.20	2365	2390	2355	3070	1660	2365	2361.28	0.20	0	-150	2421	2392	2371	2342	2321	2407	2357	114	705	500	1650	5	1	22744503	537	-11.18	0.43	12	0.05	-211.00	5516.00	3555	20240122	-33.61	1873	20241206	26.00	3555	-33.61	20240122	1873	26.00	20241206	3555	-33.61	20240122	1873	26.00	20241206	0.56	N	066900	500	113 억	44955	N	N	N	N
71	20241218	110615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2375	10	2	0.42	27178015	11511	35.16	2365	2390	2355	3070	1660	2365	2361.05	0.20	0	-148	2421	2392	2371	2342	2321	2407	2357	114	705	500	1650	5	1	22744503	540	-11.26	0.43	12	0.05	-211.00	5516.00	3555	20240122	-33.19	1873	20241206	26.80	3555	-33.19	20240122	1873	26.80	20241206	3555	-33.19	20240122	1873	26.80	20241206	0.56	N	066900	500	113 억	44955	N	N	N	N
72	20241218	100615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2380	15	2	0.63	2071140	872	2.66	2365	2390	2365	3070	1660	2365	2375.16	0.20	0	-23	2421	2392	2371	2342	2321	2407	2357	114	705	500	1650	5	1	22744503	541	-11.28	0.43	12	0.00	-211.00	5516.00	3555	20240122	-33.05	1873	20241206	27.07	3555	-33.05	20240122	1873	27.07	20241206	3555	-33.05	20240122	1873	27.07	20241206	0.56	N	066900	500	113 억	44955	N	N	N	N
73	20241218	090617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2365	0	3	0.00	397530	168	0.51	2365	2390	2365	3070	1660	2365	2366.25	0.20	0	0	2421	2392	2371	2342	2321	2407	2357	114	705	500	1650	5	1	22744503	538	-11.21	0.43	12	0.00	-211.00	5516.00	3555	20240122	-33.47	1873	20241206	26.27	3555	-33.47	20240122	1873	26.27	20241206	3555	-33.47	20240122	1873	26.27	20241206	0.56	N	066900	500	113 억	44955	N	N	N	N
74	20241217	160611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2365	10	2	0.42	77583970	32743	599.47	2355	2400	2350	3060	1650	2355	2369.48	0.20	0	-339	2398	2376	2343	2321	2288	2360	2305	114	705	500	1640	5	1	22744503	538	-11.21	0.43	12	0.14	-211.00	5516.00	3555	20240122	-33.47	1873	20241206	26.27	3555	-33.47	20240122	1873	26.27	20241206	3555	-33.47	20240122	1873	26.27	20241206	0.57	N	066900	500	113 억	45294	N	N	N	N
75	20241217	150614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2385	30	2	1.27	66489565	28040	513.37	2355	2400	2350	3060	1650	2355	2371.24	0.20	0	33	2398	2376	2343	2321	2288	2360	2305	114	705	500	1640	5	1	22744503	542	-11.30	0.43	12	0.12	-211.00	5516.00	3555	20240122	-32.91	1873	20241206	27.34	3555	-32.91	20240122	1873	27.34	20241206	3555	-32.91	20240122	1873	27.34	20241206	0.57	N	066900	500	113 억	45294	N	N	N	N
76	20241217	140615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2380	25	2	1.06	62376950	26312	481.73	2355	2400	2350	3060	1650	2355	2370.67	0.20	0	429	2398	2376	2343	2321	2288	2360	2305	114	705	500	1640	5	1	22744503	541	-11.28	0.43	12	0.12	-211.00	5516.00	3555	20240122	-33.05	1873	20241206	27.07	3555	-33.05	20240122	1873	27.07	20241206	3555	-33.05	20240122	1873	27.07	20241206	0.57	N	066900	500	113 억	45294	N	N	N	N
77	20241217	130602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2385	30	2	1.27	48817060	20570	376.60	2355	2400	2350	3060	1650	2355	2373.22	0.20	0	161	2398	2376	2343	2321	2288	2360	2305	114	705	500	1640	5	1	22744503	542	-11.30	0.43	12	0.09	-211.00	5516.00	3555	20240122	-32.91	1873	20241206	27.34	3555	-32.91	20240122	1873	27.34	20241206	3555	-32.91	20240122	1873	27.34	20241206	0.57	N	066900	500	113 억	45294	N	N	N	N
78	20241217	120602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2390	35	2	1.49	46471000	19590	358.66	2355	2400	2350	3060	1650	2355	2372.18	0.20	0	168	2398	2376	2343	2321	2288	2360	2305	114	705	500	1640	5	1	22744503	544	-11.33	0.43	12	0.09	-211.00	5516.00	3555	20240122	-32.77	1873	20241206	27.60	3555	-32.77	20240122	1873	27.60	20241206	3555	-32.77	20240122	1873	27.60	20241206	0.57	N	066900	500	113 억	45294	N	N	N	N
79	20241217	110606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2395	40	2	1.70	44845630	18910	346.21	2355	2400	2350	3060	1650	2355	2371.53	0.20	0	252	2398	2376	2343	2321	2288	2360	2305	114	705	500	1640	5	1	22744503	545	-11.35	0.43	12	0.08	-211.00	5516.00	3555	20240122	-32.63	1873	20241206	27.87	3555	-32.63	20240122	1873	27.87	20241206	3555	-32.63	20240122	1873	27.87	20241206	0.57	N	066900	500	113 억	45294	N	N	N	N
80	20241217	100605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2370	15	2	0.64	2084410	879	16.09	2355	2395	2355	3060	1650	2355	2371.34	0.20	0	-78	2398	2376	2343	2321	2288	2360	2305	114	705	500	1640	5	1	22744503	539	-11.23	0.43	12	0.00	-211.00	5516.00	3555	20240122	-33.33	1873	20241206	26.53	3555	-33.33	20240122	1873	26.53	20241206	3555	-33.33	20240122	1873	26.53	20241206	0.57	N	066900	500	113 억	45294	N	N	N	N
81	20241217	090613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2395	40	2	1.70	1139150	480	8.79	2355	2395	2355	3060	1650	2355	2373.23	0.20	0	0	2398	2376	2343	2321	2288	2360	2305	114	705	500	1640	5	1	22744503	545	-11.35	0.43	12	0.00	-211.00	5516.00	3555	20240122	-32.63	1873	20241206	27.87	3555	-32.63	20240122	1873	27.87	20241206	3555	-32.63	20240122	1873	27.87	20241206	0.57	N	066900	500	113 억	45294	N	N	N	N
82	20241216	160605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2355	-10	5	-0.42	12778620	5462	15.14	2365	2365	2310	3070	1660	2365	2339.55	0.20	0	-440	2455	2410	2370	2325	2285	2432	2347	114	705	500	1650	5	1	22744503	536	-11.16	0.43	12	0.02	-211.00	5516.00	3555	20240122	-33.76	1873	20241206	25.73	3555	-33.76	20240122	1873	25.73	20241206	3555	-33.76	20240122	1873	25.73	20241206	0.51	N	066900	500	113 억	45734	N	N	N	N
83	20241216	150613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2345	-20	5	-0.85	9502795	4066	11.27	2365	2365	2310	3070	1660	2365	2337.14	0.20	0	-424	2455	2410	2370	2325	2285	2432	2347	114	705	500	1650	5	1	22744503	533	-11.11	0.43	12	0.02	-211.00	5516.00	3555	20240122	-34.04	1873	20241206	25.20	3555	-34.04	20240122	1873	25.20	20241206	3555	-34.04	20240122	1873	25.20	20241206	0.51	N	066900	500	113 억	45734	N	N	N	N
84	20241216	140613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2350	-15	5	-0.63	7360035	3151	8.73	2365	2365	2310	3070	1660	2365	2335.78	0.20	0	-329	2455	2410	2370	2325	2285	2432	2347	114	705	500	1650	5	1	22744503	534	-11.14	0.43	12	0.01	-211.00	5516.00	3555	20240122	-33.90	1873	20241206	25.47	3555	-33.90	20240122	1873	25.47	20241206	3555	-33.90	20240122	1873	25.47	20241206	0.51	N	066900	500	113 억	45734	N	N	N	N
85	20241216	130613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2350	-15	5	-0.63	5696255	2443	6.77	2365	2365	2310	3070	1660	2365	2331.66	0.20	0	-299	2455	2410	2370	2325	2285	2432	2347	114	705	500	1650	5	1	22744503	534	-11.14	0.43	12	0.01	-211.00	5516.00	3555	20240122	-33.90	1873	20241206	25.47	3555	-33.90	20240122	1873	25.47	20241206	3555	-33.90	20240122	1873	25.47	20241206	0.51	N	066900	500	113 억	45734	N	N	N	N
86	20241216	120613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2355	-10	5	-0.42	5244595	2251	6.24	2365	2365	2310	3070	1660	2365	2329.90	0.20	0	-281	2455	2410	2370	2325	2285	2432	2347	114	705	500	1650	5	1	22744503	536	-11.16	0.43	12	0.01	-211.00	5516.00	3555	20240122	-33.76	1873	20241206	25.73	3555	-33.76	20240122	1873	25.73	20241206	3555	-33.76	20240122	1873	25.73	20241206	0.51	N	066900	500	113 억	45734	N	N	N	N
87	20241216	110612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2350	-15	5	-0.63	4506620	1938	5.37	2365	2365	2310	3070	1660	2365	2325.40	0.20	0	-146	2455	2410	2370	2325	2285	2432	2347	114	705	500	1650	5	1	22744503	534	-11.14	0.43	12	0.01	-211.00	5516.00	3555	20240122	-33.90	1873	20241206	25.47	3555	-33.90	20240122	1873	25.47	20241206	3555	-33.90	20240122	1873	25.47	20241206	0.51	N	066900	500	113 억	45734	N	N	N	N
88	20241216	100613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2310	-55	5	-2.33	3610330	1555	4.31	2365	2365	2310	3070	1660	2365	2321.76	0.20	0	17	2455	2410	2370	2325	2285	2432	2347	114	705	500	1650	5	1	22744503	525	-10.95	0.42	12	0.01	-211.00	5516.00	3555	20240122	-35.02	1873	20241206	23.33	3555	-35.02	20240122	1873	23.33	20241206	3555	-35.02	20240122	1873	23.33	20241206	0.51	N	066900	500	113 억	45734	N	N	N	N
89	20241216	090613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2355	-10	5	-0.42	9445	4	0.01	2365	2365	2355	3070	1660	2365	2361.25	0.20	0	0	2455	2410	2370	2325	2285	2432	2347	114	705	500	1650	5	1	22744503	536	-11.16	0.43	12	0.00	-211.00	5516.00	3555	20240122	-33.76	1873	20241206	25.73	3555	-33.76	20240122	1873	25.73	20241206	3555	-33.76	20240122	1873	25.73	20241206	0.51	N	066900	500	113 억	45734	N	N	N	N
90	20241213	160606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2365	25	2	1.07	85712180	36076	90.55	2340	2415	2330	3040	1640	2340	2375.88	0.20	0	-277	2430	2385	2295	2250	2160	2407	2272	114	700	500	1630	5	1	22744503	538	-11.21	0.43	12	0.16	-211.00	5516.00	3555	20240122	-33.47	1873	20241206	26.27	3555	-33.47	20240122	1873	26.27	20241206	3555	-33.47	20240122	1873	26.27	20241206	0.50	N	066900	500	113 억	46017	N	N	N	N
91	20241213	150611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2395	55	2	2.35	59067270	24810	62.27	2340	2415	2330	3040	1640	2340	2380.78	0.20	0	149	2430	2385	2295	2250	2160	2407	2272	114	700	500	1630	5	1	22744503	545	-11.35	0.43	12	0.11	-211.00	5516.00	3555	20240122	-32.63	1873	20241206	27.87	3555	-32.63	20240122	1873	27.87	20241206	3555	-32.63	20240122	1873	27.87	20241206	0.50	N	066900	500	113 억	46017	N	N	N	N
92	20241213	140612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2370	30	2	1.28	58399695	24530	61.57	2340	2415	2330	3040	1640	2340	2380.75	0.20	0	241	2430	2385	2295	2250	2160	2407	2272	114	700	500	1630	5	1	22744503	539	-11.23	0.43	12	0.11	-211.00	5516.00	3555	20240122	-33.33	1873	20241206	26.53	3555	-33.33	20240122	1873	26.53	20241206	3555	-33.33	20240122	1873	26.53	20241206	0.50	N	066900	500	113 억	46017	N	N	N	N
93	20241213	130612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2405	65	2	2.78	28506860	11934	29.95	2340	2415	2330	3040	1640	2340	2388.71	0.20	0	-239	2430	2385	2295	2250	2160	2407	2272	114	700	500	1630	5	1	22744503	547	-11.40	0.44	12	0.05	-211.00	5516.00	3555	20240122	-32.35	1873	20241206	28.40	3555	-32.35	20240122	1873	28.40	20241206	3555	-32.35	20240122	1873	28.40	20241206	0.50	N	066900	500	113 억	46017	N	N	N	N
94	20241213	120612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2405	65	2	2.78	27773815	11629	29.19	2340	2415	2330	3040	1640	2340	2388.32	0.20	0	-233	2430	2385	2295	2250	2160	2407	2272	114	700	500	1630	5	1	22744503	547	-11.40	0.44	12	0.05	-211.00	5516.00	3555	20240122	-32.35	1873	20241206	28.40	3555	-32.35	20240122	1873	28.40	20241206	3555	-32.35	20240122	1873	28.40	20241206	0.50	N	066900	500	113 억	46017	N	N	N	N
95	20241213	110610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2375	35	2	1.50	5079135	2149	5.39	2340	2385	2330	3040	1640	2340	2363.49	0.20	0	-253	2430	2385	2295	2250	2160	2407	2272	114	700	500	1630	5	1	22744503	540	-11.26	0.43	12	0.01	-211.00	5516.00	3555	20240122	-33.19	1873	20241206	26.80	3555	-33.19	20240122	1873	26.80	20241206	3555	-33.19	20240122	1873	26.80	20241206	0.50	N	066900	500	113 억	46017	N	N	N	N
96	20241213	100609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2360	20	2	0.85	2971920	1259	3.16	2340	2385	2330	3040	1640	2340	2360.54	0.20	0	-211	2430	2385	2295	2250	2160	2407	2272	114	700	500	1630	5	1	22744503	537	-11.18	0.43	12	0.01	-211.00	5516.00	3555	20240122	-33.61	1873	20241206	26.00	3555	-33.61	20240122	1873	26.00	20241206	3555	-33.61	20240122	1873	26.00	20241206	0.50	N	066900	500	113 억	46017	N	N	N	N
97	20241213	090611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2350	10	2	0.43	343995	147	0.37	2340	2350	2340	3040	1640	2340	2340.10	0.20	0	-60	2430	2385	2295	2250	2160	2407	2272	114	700	500	1630	5	1	22744503	534	-11.14	0.43	12	0.00	-211.00	5516.00	3555	20240122	-33.90	1873	20241206	25.47	3555	-33.90	20240122	1873	25.47	20241206	3555	-33.90	20240122	1873	25.47	20241206	0.50	N	066900	500	113 억	46017	N	N	N	N
98	20241212	160615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2340	135	2	6.12	89565060	39416	191.72	2205	2340	2205	2865	1545	2205	2272.19	0.20	0	1299	2285	2245	2175	2135	2065	2265	2155	114	660	500	1540	5	1	22744503	532	-11.09	0.42	12	0.17	-211.00	5516.00	3555	20240122	-34.18	1873	20241206	24.93	3555	-34.18	20240122	1873	24.93	20241206	3555	-34.18	20240122	1873	24.93	20241206	0.42	N	066900	500	113 억	44718	N	N	N	N
99	20241212	150608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2280	75	2	3.40	70709725	31243	151.97	2205	2280	2205	2865	1545	2205	2263.22	0.20	0	1305	2285	2245	2175	2135	2065	2265	2155	114	660	500	1540	5	1	22744503	519	-10.81	0.41	12	0.14	-211.00	5516.00	3555	20240122	-35.86	1873	20241206	21.73	3555	-35.86	20240122	1873	21.73	20241206	3555	-35.86	20240122	1873	21.73	20241206	0.42	N	066900	500	113 억	44718	N	N	N	N
100	20241212	140607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2260	55	2	2.49	27778590	12361	60.12	2205	2265	2205	2865	1545	2205	2247.28	0.20	0	586	2285	2245	2175	2135	2065	2265	2155	114	660	500	1540	5	1	22744503	514	-10.71	0.41	12	0.05	-211.00	5516.00	3555	20240122	-36.43	1873	20241206	20.66	3555	-36.43	20240122	1873	20.66	20241206	3555	-36.43	20240122	1873	20.66	20241206	0.42	N	066900	500	113 억	44718	N	N	N	N
101	20241212	130605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2260	55	2	2.49	25547040	11372	55.31	2205	2265	2205	2865	1545	2205	2246.49	0.20	0	69	2285	2245	2175	2135	2065	2265	2155	114	660	500	1540	5	1	22744503	514	-10.71	0.41	12	0.05	-211.00	5516.00	3555	20240122	-36.43	1873	20241206	20.66	3555	-36.43	20240122	1873	20.66	20241206	3555	-36.43	20240122	1873	20.66	20241206	0.42	N	066900	500	113 억	44718	N	N	N	N
102	20241212	120553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2250	45	2	2.04	19966495	8894	43.26	2205	2265	2205	2865	1545	2205	2244.94	0.20	0	69	2285	2245	2175	2135	2065	2265	2155	114	660	500	1540	5	1	22744503	512	-10.66	0.41	12	0.04	-211.00	5516.00	3555	20240122	-36.71	1873	20241206	20.13	3555	-36.71	20240122	1873	20.13	20241206	3555	-36.71	20240122	1873	20.13	20241206	0.42	N	066900	500	113 억	44718	N	N	N	N
103	20241212	110604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2255	50	2	2.27	15971860	7120	34.63	2205	2265	2205	2865	1545	2205	2243.24	0.20	0	-50	2285	2245	2175	2135	2065	2265	2155	114	660	500	1540	5	1	22744503	513	-10.69	0.41	12	0.03	-211.00	5516.00	3555	20240122	-36.57	1873	20241206	20.40	3555	-36.57	20240122	1873	20.40	20241206	3555	-36.57	20240122	1873	20.40	20241206	0.42	N	066900	500	113 억	44718	N	N	N	N
104	20241212	100602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2260	55	2	2.49	10127375	4520	21.99	2205	2260	2205	2865	1545	2205	2240.57	0.20	0	-75	2285	2245	2175	2135	2065	2265	2155	114	660	500	1540	5	1	22744503	514	-10.71	0.41	12	0.02	-211.00	5516.00	3555	20240122	-36.43	1873	20241206	20.66	3555	-36.43	20240122	1873	20.66	20241206	3555	-36.43	20240122	1873	20.66	20241206	0.42	N	066900	500	113 억	44718	N	N	N	N
105	20241212	090608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2220	15	2	0.68	791475	358	1.74	2205	2235	2205	2865	1545	2205	2210.82	0.20	0	-55	2285	2245	2175	2135	2065	2265	2155	114	660	500	1540	5	1	22744503	505	-10.52	0.40	12	0.00	-211.00	5516.00	3555	20240122	-37.55	1873	20241206	18.53	3555	-37.55	20240122	1873	18.53	20241206	3555	-37.55	20240122	1873	18.53	20241206	0.42	N	066900	500	113 억	44718	N	N	N	N
106	20241211	160601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2205	65	2	3.04	43413215	19952	24.84	2140	2215	2105	2780	1500	2140	2175.88	0.20	0	-173	2213	2176	2108	2071	2003	2195	2090	114	640	500	1490	5	1	22744503	502	-10.45	0.40	12	0.09	-211.00	5516.00	3555	20240122	-37.97	1873	20241206	17.73	3555	-37.97	20240122	1873	17.73	20241206	3555	-37.97	20240122	1873	17.73	20241206	0.38	N	066900	500	113 억	44811	N	N	N	N
107	20241211	150442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2200	60	2	2.80	33432715	15419	19.20	2140	2215	2105	2780	1500	2140	2168.28	0.20	0	-195	2213	2176	2108	2071	2003	2195	2090	114	640	500	1490	5	1	22744503	500	-10.43	0.40	12	0.07	-211.00	5516.00	3555	20240122	-38.12	1873	20241206	17.46	3555	-38.12	20240122	1873	17.46	20241206	3555	-38.12	20240122	1873	17.46	20241206	0.38	N	066900	500	113 억	44811	N	N	N	N
108	20241211	140607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2215	75	2	3.50	31529790	14553	18.12	2140	2215	2105	2780	1500	2140	2166.55	0.20	0	-112	2213	2176	2108	2071	2003	2195	2090	114	640	500	1490	5	1	22744503	504	-10.50	0.40	12	0.06	-211.00	5516.00	3555	20240122	-37.69	1873	20241206	18.26	3555	-37.69	20240122	1873	18.26	20241206	3555	-37.69	20240122	1873	18.26	20241206	0.38	N	066900	500	113 억	44811	N	N	N	N
109	20241211	130609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2175	35	2	1.64	18401205	8543	10.64	2140	2180	2105	2780	1500	2140	2153.95	0.20	0	-205	2213	2176	2108	2071	2003	2195	2090	114	640	500	1490	5	1	22744503	495	-10.31	0.39	12	0.04	-211.00	5516.00	3555	20240122	-38.82	1873	20241206	16.12	3555	-38.82	20240122	1873	16.12	20241206	3555	-38.82	20240122	1873	16.12	20241206	0.38	N	066900	500	113 억	44811	N	N	N	N
110	20241211	120609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2175	35	2	1.64	15425850	7175	8.93	2140	2180	2105	2780	1500	2140	2149.94	0.20	0	-207	2213	2176	2108	2071	2003	2195	2090	114	640	500	1490	5	1	22744503	495	-10.31	0.39	12	0.03	-211.00	5516.00	3555	20240122	-38.82	1873	20241206	16.12	3555	-38.82	20240122	1873	16.12	20241206	3555	-38.82	20240122	1873	16.12	20241206	0.38	N	066900	500	113 억	44811	N	N	N	N
111	20241211	110606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2165	25	2	1.17	9868290	4616	5.75	2140	2180	2105	2780	1500	2140	2137.84	0.20	0	-280	2213	2176	2108	2071	2003	2195	2090	114	640	500	1490	5	1	22744503	492	-10.26	0.39	12	0.02	-211.00	5516.00	3555	20240122	-39.10	1873	20241206	15.59	3555	-39.10	20240122	1873	15.59	20241206	3555	-39.10	20240122	1873	15.59	20241206	0.38	N	066900	500	113 억	44811	N	N	N	N
112	20241211	100607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2140	0	3	0.00	8173030	3830	4.77	2140	2180	2105	2780	1500	2140	2133.95	0.20	0	-61	2213	2176	2108	2071	2003	2195	2090	114	640	500	1490	5	1	22744503	487	-10.14	0.39	12	0.02	-211.00	5516.00	3555	20240122	-39.80	1873	20241206	14.26	3555	-39.80	20240122	1873	14.26	20241206	3555	-39.80	20240122	1873	14.26	20241206	0.38	N	066900	500	113 억	44811	N	N	N	N
113	20241211	090611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2140	0	3	0.00	0	0	0.00	0	0	0	2780	1500	2140	0.00	0.20	0	0	2213	2176	2108	2071	2003	2195	2090	114	640	500	1490	5	1	22744503	487	-10.14	0.39	12	0.00	-211.00	5516.00	3555	20240122	-39.80	1873	20241206	14.26	3555	-39.80	20240122	1873	14.26	20241206	3555	-39.80	20240122	1873	14.26	20241206	0.38	N	066900	500	113 억	44811	N	N	N	N
114	20241210	160602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2140	140	2	7.00	167364430	80309	203.01	2040	2145	2040	2600	1400	2000	2084.01	0.19	0	1036	2067	2033	2006	1972	1945	2020	1959	114	600	500	1400	5	1	22744503	487	-10.14	0.39	12	0.35	-211.00	5516.00	3555	20240122	-39.80	1873	20241206	14.26	3555	-39.80	20240122	1873	14.26	20241206	3555	-39.80	20240122	1873	14.26	20241206	0.34	N	066900	500	113 억	43775	N	N	N	N
115	20241210	150604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2100	100	2	5.00	141669135	68130	172.22	2040	2145	2040	2600	1400	2000	2079.39	0.19	0	1210	2067	2033	2006	1972	1945	2020	1959	114	600	500	1400	5	1	22744503	478	-9.95	0.38	12	0.30	-211.00	5516.00	3555	20240122	-40.93	1873	20241206	12.12	3555	-40.93	20240122	1873	12.12	20241206	3555	-40.93	20240122	1873	12.12	20241206	0.34	N	066900	500	113 억	43775	N	N	N	N
116	20241210	140604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2100	100	2	5.00	128234560	61671	155.89	2040	2145	2040	2600	1400	2000	2079.33	0.19	0	953	2067	2033	2006	1972	1945	2020	1959	114	600	500	1400	5	1	22744503	478	-9.95	0.38	12	0.27	-211.00	5516.00	3555	20240122	-40.93	1873	20241206	12.12	3555	-40.93	20240122	1873	12.12	20241206	3555	-40.93	20240122	1873	12.12	20241206	0.34	N	066900	500	113 억	43775	N	N	N	N
117	20241210	130603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2095	95	2	4.75	125882985	60549	153.06	2040	2145	2040	2600	1400	2000	2079.03	0.19	0	851	2067	2033	2006	1972	1945	2020	1959	114	600	500	1400	5	1	22744503	476	-9.93	0.38	12	0.27	-211.00	5516.00	3555	20240122	-41.07	1873	20241206	11.85	3555	-41.07	20240122	1873	11.85	20241206	3555	-41.07	20240122	1873	11.85	20241206	0.34	N	066900	500	113 억	43775	N	N	N	N
118	20241210	120603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2105	105	2	5.25	111600350	53700	135.74	2040	2145	2040	2600	1400	2000	2078.22	0.19	0	466	2067	2033	2006	1972	1945	2020	1959	114	600	500	1400	5	1	22744503	479	-9.98	0.38	12	0.24	-211.00	5516.00	3555	20240122	-40.79	1873	20241206	12.39	3555	-40.79	20240122	1873	12.39	20241206	3555	-40.79	20240122	1873	12.39	20241206	0.34	N	066900	500	113 억	43775	N	N	N	N
119	20241210	110602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2110	110	2	5.50	96309615	46396	117.28	2040	2145	2040	2600	1400	2000	2075.82	0.19	0	-393	2067	2033	2006	1972	1945	2020	1959	114	600	500	1400	5	1	22744503	480	-10.00	0.38	12	0.20	-211.00	5516.00	3555	20240122	-40.65	1873	20241206	12.65	3555	-40.65	20240122	1873	12.65	20241206	3555	-40.65	20240122	1873	12.65	20241206	0.34	N	066900	500	113 억	43775	N	N	N	N
120	20241210	100603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2080	80	2	4.00	77906400	37609	95.07	2040	2145	2040	2600	1400	2000	2071.48	0.19	0	379	2067	2033	2006	1972	1945	2020	1959	114	600	500	1400	5	1	22744503	473	-9.86	0.38	12	0.17	-211.00	5516.00	3555	20240122	-41.49	1873	20241206	11.05	3555	-41.49	20240122	1873	11.05	20241206	3555	-41.49	20240122	1873	11.05	20241206	0.34	N	066900	500	113 억	43775	N	N	N	N
121	20241210	090607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2120	120	2	6.00	21096510	10129	25.60	2040	2145	2040	2600	1400	2000	2082.78	0.19	0	202	2067	2033	2006	1972	1945	2020	1959	114	600	500	1400	5	1	22744503	482	-10.05	0.38	12	0.04	-211.00	5516.00	3555	20240122	-40.37	1873	20241206	13.19	3555	-40.37	20240122	1873	13.19	20241206	3555	-40.37	20240122	1873	13.19	20241206	0.34	N	066900	500	113 억	43775	N	N	N	N
122	20241209	160601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2000	-40	5	-1.96	75072271	37609	55.46	2040	2040	1979	2650	1430	2040	1996.13	0.19	0	-177	2151	2095	1984	1928	1817	2123	1956	114	610	500	1420	5	1	22744503	455	-9.48	0.36	12	0.17	-211.00	5516.00	3555	20240122	-43.74	1873	20241206	6.78	3555	-43.74	20240122	1873	6.78	20241206	3555	-43.74	20240122	1873	6.78	20241206	0.34	N	066900	500	113 억	43952	N	N	N	N
123	20241209	150603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2010	-30	5	-1.47	70546271	35341	52.12	2040	2040	1979	2650	1430	2040	1996.16	0.19	0	-107	2151	2095	1984	1928	1817	2123	1956	114	610	500	1420	5	1	22744503	457	-9.53	0.36	12	0.16	-211.00	5516.00	3555	20240122	-43.46	1873	20241206	7.31	3555	-43.46	20240122	1873	7.31	20241206	3555	-43.46	20240122	1873	7.31	20241206	0.34	N	066900	500	113 억	43952	N	N	N	N
124	20241209	140603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1980	-60	5	-2.94	55676798	27878	41.11	2040	2040	1980	2650	1430	2040	1997.16	0.19	0	-600	2151	2095	1984	1928	1817	2123	1956	114	610	500	1420	1	1	22744503	450	-9.38	0.36	12	0.12	-211.00	5516.00	3555	20240122	-44.30	1873	20241206	5.71	3555	-44.30	20240122	1873	5.71	20241206	3555	-44.30	20240122	1873	5.71	20241206	0.34	N	066900	500	113 억	43952	N	N	N	N
125	20241209	130604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1992	-48	5	-2.35	51680454	25864	38.14	2040	2040	1981	2650	1430	2040	1998.16	0.19	0	-730	2151	2095	1984	1928	1817	2123	1956	114	610	500	1420	1	1	22744503	453	-9.44	0.36	12	0.11	-211.00	5516.00	3555	20240122	-43.97	1873	20241206	6.35	3555	-43.97	20240122	1873	6.35	20241206	3555	-43.97	20240122	1873	6.35	20241206	0.34	N	066900	500	113 억	43952	N	N	N	N
126	20241209	120601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1999	-41	5	-2.01	42918979	21463	31.65	2040	2040	1981	2650	1430	2040	1999.67	0.19	0	-628	2151	2095	1984	1928	1817	2123	1956	114	610	500	1420	1	1	22744503	455	-9.47	0.36	12	0.09	-211.00	5516.00	3555	20240122	-43.77	1873	20241206	6.73	3555	-43.77	20240122	1873	6.73	20241206	3555	-43.77	20240122	1873	6.73	20241206	0.34	N	066900	500	113 억	43952	N	N	N	N
127	20241209	110603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2000	-40	5	-1.96	35910653	17950	26.47	2040	2040	1981	2650	1430	2040	2000.59	0.19	0	-445	2151	2095	1984	1928	1817	2123	1956	114	610	500	1420	5	1	22744503	455	-9.48	0.36	12	0.08	-211.00	5516.00	3555	20240122	-43.74	1873	20241206	6.78	3555	-43.74	20240122	1873	6.78	20241206	3555	-43.74	20240122	1873	6.78	20241206	0.34	N	066900	500	113 억	43952	N	N	N	N
128	20241209	100601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1990	-50	5	-2.45	18545185	9249	13.64	2040	2040	1990	2650	1430	2040	2005.10	0.19	0	-373	2151	2095	1984	1928	1817	2123	1956	114	610	500	1420	1	1	22744503	453	-9.43	0.36	12	0.04	-211.00	5516.00	3555	20240122	-44.02	1873	20241206	6.25	3555	-44.02	20240122	1873	6.25	20241206	3555	-44.02	20240122	1873	6.25	20241206	0.34	N	066900	500	113 억	43952	N	N	N	N
129	20241209	090559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2040	0	3	0.00	1831920	898	1.32	2040	2040	2040	2650	1430	2040	2040.00	0.19	0	0	2151	2095	1984	1928	1817	2123	1956	114	610	500	1420	5	1	22744503	464	-9.67	0.37	12	0.00	-211.00	5516.00	3555	20240122	-42.62	1873	20241206	8.92	3555	-42.62	20240122	1873	8.92	20241206	3555	-42.62	20240122	1873	8.92	20241206	0.34	N	066900	500	113 억	43952	N	N	N	N
130	20241206	160557	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2040	140	2	7.37	129847715	66525	539.01	1900	2040	1873	2470	1330	1900	1951.84	0.19	0	-407	1990	1945	1921	1876	1852	1933	1864	114	570	500	1330	5	1	22744503	464	-9.67	0.37	12	0.29	-211.00	5516.00	3555	20240122	-42.62	1873	20241206	8.92	3555	-42.62	20240122	1873	8.92	20241206	3555	-42.62	20240122	1873	8.92	20241206	0.34	N	066900	500	113 억	44041	N	N	N	N
131	20241206	150559	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1997	97	2	5.11	103563940	53481	433.33	1900	1997	1873	2470	1330	1900	1936.46	0.19	0	-443	1990	1945	1921	1876	1852	1933	1864	114	570	500	1330	1	1	22744503	454	-9.46	0.36	12	0.24	-211.00	5516.00	3555	20240122	-43.83	1873	20241206	6.62	3555	-43.83	20240122	1873	6.62	20241206	3555	-43.83	20240122	1873	6.62	20241206	0.34	N	066900	500	113 억	44041	N	N	N	N
132	20241206	140558	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1873	-27	5	-1.42	7699089	4081	33.07	1900	1900	1873	2470	1330	1900	1886.57	0.19	0	-214	1990	1945	1921	1876	1852	1933	1864	114	570	500	1330	1	1	22744503	426	-8.88	0.34	12	0.02	-211.00	5516.00	3555	20240122	-47.31	1873	20241206	0.00	3555	-47.31	20240122	1873	0.00	20241206	3555	-47.31	20240122	1873	0.00	20241206	0.34	N	066900	500	113 억	44041	N	N	N	N
133	20241206	130558	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1896	-4	5	-0.21	5443713	2879	23.33	1900	1900	1875	2470	1330	1900	1890.83	0.19	0	-310	1990	1945	1921	1876	1852	1933	1864	114	570	500	1330	1	1	22744503	431	-8.99	0.34	12	0.01	-211.00	5516.00	3555	20240122	-46.67	1875	20241206	1.12	3555	-46.67	20240122	1875	1.12	20241206	3555	-46.67	20240122	1875	1.12	20241206	0.34	N	066900	500	113 억	44041	N	N	N	N
134	20241206	120555	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1897	-3	5	-0.16	5089179	2691	21.80	1900	1900	1875	2470	1330	1900	1891.19	0.19	0	-302	1990	1945	1921	1876	1852	1933	1864	114	570	500	1330	1	1	22744503	431	-8.99	0.34	12	0.01	-211.00	5516.00	3555	20240122	-46.64	1875	20241206	1.17	3555	-46.64	20240122	1875	1.17	20241206	3555	-46.64	20240122	1875	1.17	20241206	0.34	N	066900	500	113 억	44041	N	N	N	N
135	20241206	110557	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1899	-1	5	-0.05	5023247	2656	21.52	1900	1900	1875	2470	1330	1900	1891.28	0.19	0	-299	1990	1945	1921	1876	1852	1933	1864	114	570	500	1330	1	1	22744503	432	-9.00	0.34	12	0.01	-211.00	5516.00	3555	20240122	-46.58	1875	20241206	1.28	3555	-46.58	20240122	1875	1.28	20241206	3555	-46.58	20240122	1875	1.28	20241206	0.34	N	066900	500	113 억	44041	N	N	N	N
136	20241206	100554	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1899	-1	5	-0.05	49373	26	0.21	1900	1900	1895	2470	1330	1900	1898.96	0.19	0	-2	1990	1945	1921	1876	1852	1933	1864	114	570	500	1330	1	1	22744503	432	-9.00	0.34	12	0.00	-211.00	5516.00	3555	20240122	-46.58	1895	20241206	0.21	3555	-46.58	20240122	1895	0.21	20241206	3555	-46.58	20240122	1895	0.21	20241206	0.34	N	066900	500	113 억	44041	N	N	N	N
137	20241206	090557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1900	0	3	0.00	19000	10	0.08	1900	1900	1900	2470	1330	1900	1900.00	0.19	0	0	1990	1945	1921	1876	1852	1933	1864	114	570	500	1330	1	1	22744503	432	-9.00	0.34	12	0.00	-211.00	5516.00	3555	20240122	-46.55	1897	20241205	0.16	3555	-46.55	20240122	1897	0.16	20241205	3555	-46.55	20240122	1897	0.16	20241205	0.34	N	066900	500	113 억	44041	N	N	N	N
138	20241205	160548	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1900	-66	5	-3.36	23599962	12342	223.83	1966	1966	1897	2555	1377	1966	1912.17	0.19	0	-146	2007	1986	1966	1945	1925	1997	1956	114	589	500	1370	1	1	22744503	432	-9.00	0.34	12	0.05	-211.00	5516.00	3555	20240122	-46.55	1897	20241205	0.16	3555	-46.55	20240122	1897	0.16	20241205	3555	-46.55	20240122	1897	0.16	20241205	0.34	N	066900	500	113 억	44187	N	N	N	N
139	20241205	150551	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1900	-66	5	-3.36	20593599	10759	195.12	1966	1966	1897	2555	1377	1966	1914.08	0.19	0	13	2007	1986	1966	1945	1925	1997	1956	114	589	500	1370	1	1	22744503	432	-9.00	0.34	12	0.05	-211.00	5516.00	3555	20240122	-46.55	1897	20241205	0.16	3555	-46.55	20240122	1897	0.16	20241205	3555	-46.55	20240122	1897	0.16	20241205	0.34	N	066900	500	113 억	44187	N	N	N	N
140	20241205	140545	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1900	-66	5	-3.36	19062983	9954	180.52	1966	1966	1897	2555	1377	1966	1915.11	0.19	0	-113	2007	1986	1966	1945	1925	1997	1956	114	589	500	1370	1	1	22744503	432	-9.00	0.34	12	0.04	-211.00	5516.00	3555	20240122	-46.55	1897	20241205	0.16	3555	-46.55	20240122	1897	0.16	20241205	3555	-46.55	20240122	1897	0.16	20241205	0.34	N	066900	500	113 억	44187	N	N	N	N
141	20241205	130548	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1925	-41	5	-2.09	18711401	9769	177.17	1966	1966	1897	2555	1377	1966	1915.39	0.19	0	-108	2007	1986	1966	1945	1925	1997	1956	114	589	500	1370	1	1	22744503	438	-9.12	0.35	12	0.04	-211.00	5516.00	3555	20240122	-45.85	1897	20241205	1.48	3555	-45.85	20240122	1897	1.48	20241205	3555	-45.85	20240122	1897	1.48	20241205	0.34	N	066900	500	113 억	44187	N	N	N	N
142	20241205	120549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1928	-38	5	-1.93	3227246	1659	30.09	1966	1966	1928	2555	1377	1966	1945.30	0.19	0	-7	2007	1986	1966	1945	1925	1997	1956	114	589	500	1370	1	1	22744503	439	-9.14	0.35	12	0.01	-211.00	5516.00	3555	20240122	-45.77	1900	20240911	1.47	3555	-45.77	20240122	1900	1.47	20240911	3555	-45.77	20240122	1900	1.47	20240911	0.34	N	066900	500	113 억	44187	N	N	N	N
143	20241205	110548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1947	-19	5	-0.97	708518	363	6.58	1966	1966	1947	2555	1377	1966	1951.84	0.19	0	50	2007	1986	1966	1945	1925	1997	1956	114	589	500	1370	1	1	22744503	443	-9.23	0.35	12	0.00	-211.00	5516.00	3555	20240122	-45.23	1900	20240911	2.47	3555	-45.23	20240122	1900	2.47	20240911	3555	-45.23	20240122	1900	2.47	20240911	0.34	N	066900	500	113 억	44187	N	N	N	N
144	20241205	100545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1966	0	3	0.00	343874	176	3.19	1966	1966	1952	2555	1377	1966	1953.83	0.19	0	0	2007	1986	1966	1945	1925	1997	1956	114	589	500	1370	1	1	22744503	447	-9.32	0.36	12	0.00	-211.00	5516.00	3555	20240122	-44.70	1900	20240911	3.47	3555	-44.70	20240122	1900	3.47	20240911	3555	-44.70	20240122	1900	3.47	20240911	0.34	N	066900	500	113 억	44187	N	N	N	N
145	20241205	090549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1966	0	3	0.00	0	0	0.00	0	0	0	2555	1377	1966	0.00	0.19	0	0	2007	1986	1966	1945	1925	1997	1956	114	589	500	1370	1	1	22744503	447	-9.32	0.36	12	0.00	-211.00	5516.00	3555	20240122	-44.70	1900	20240911	3.47	3555	-44.70	20240122	1900	3.47	20240911	3555	-44.70	20240122	1900	3.47	20240911	0.34	N	066900	500	113 억	44187	N	N	N	N
146	20241204	160539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1966	-21	5	-1.06	10801883	5514	173.07	1950	1987	1946	2580	1391	1987	1958.99	0.19	0	-120	2006	1996	1980	1970	1954	1988	1962	114	593	500	1390	1	1	22744503	447	-9.32	0.36	12	0.02	-211.00	5516.00	3555	20240122	-44.70	1900	20240911	3.47	3555	-44.70	20240122	1900	3.47	20240911	3555	-44.70	20240122	1900	3.47	20240911	0.34	N	066900	500	113 억	44307	N	N	N	N
147	20241204	150540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1965	-22	5	-1.11	8717983	4454	139.80	1950	1987	1946	2580	1391	1987	1957.34	0.19	0	-69	2006	1996	1980	1970	1954	1988	1962	114	593	500	1390	1	1	22744503	447	-9.31	0.36	12	0.02	-211.00	5516.00	3555	20240122	-44.73	1900	20240911	3.42	3555	-44.73	20240122	1900	3.42	20240911	3555	-44.73	20240122	1900	3.42	20240911	0.34	N	066900	500	113 억	44307	N	N	N	N
148	20241204	140539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1963	-24	5	-1.21	5724568	2930	91.96	1950	1987	1946	2580	1391	1987	1953.78	0.19	0	-58	2006	1996	1980	1970	1954	1988	1962	114	593	500	1390	1	1	22744503	446	-9.30	0.36	12	0.01	-211.00	5516.00	3555	20240122	-44.78	1900	20240911	3.32	3555	-44.78	20240122	1900	3.32	20240911	3555	-44.78	20240122	1900	3.32	20240911	0.34	N	066900	500	113 억	44307	N	N	N	N
149	20241204	130536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1963	-24	5	-1.21	5683427	2909	91.31	1950	1987	1948	2580	1391	1987	1953.74	0.19	0	-42	2006	1996	1980	1970	1954	1988	1962	114	593	500	1390	1	1	22744503	446	-9.30	0.36	12	0.01	-211.00	5516.00	3555	20240122	-44.78	1900	20240911	3.32	3555	-44.78	20240122	1900	3.32	20240911	3555	-44.78	20240122	1900	3.32	20240911	0.34	N	066900	500	113 억	44307	N	N	N	N
150	20241204	120534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1969	-18	5	-0.91	3539002	1809	56.78	1950	1987	1948	2580	1391	1987	1956.33	0.19	0	-1	2006	1996	1980	1970	1954	1988	1962	114	593	500	1390	1	1	22744503	448	-9.33	0.36	12	0.01	-211.00	5516.00	3555	20240122	-44.61	1900	20240911	3.63	3555	-44.61	20240122	1900	3.63	20240911	3555	-44.61	20240122	1900	3.63	20240911	0.34	N	066900	500	113 억	44307	N	N	N	N
151	20241204	110530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1950	-37	5	-1.86	3071308	1569	49.25	1950	1987	1948	2580	1391	1987	1957.49	0.19	0	23	2006	1996	1980	1970	1954	1988	1962	114	593	500	1390	1	1	22744503	444	-9.24	0.35	12	0.01	-211.00	5516.00	3555	20240122	-45.15	1900	20240911	2.63	3555	-45.15	20240122	1900	2.63	20240911	3555	-45.15	20240122	1900	2.63	20240911	0.34	N	066900	500	113 억	44307	N	N	N	N
152	20241204	100533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1955	-32	5	-1.61	3012768	1539	48.31	1950	1987	1948	2580	1391	1987	1957.61	0.19	0	23	2006	1996	1980	1970	1954	1988	1962	114	593	500	1390	1	1	22744503	445	-9.27	0.35	12	0.01	-211.00	5516.00	3555	20240122	-45.01	1900	20240911	2.89	3555	-45.01	20240122	1900	2.89	20240911	3555	-45.01	20240122	1900	2.89	20240911	0.34	N	066900	500	113 억	44307	N	N	N	N
153	20241204	090539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1950	-37	5	-1.86	559650	287	9.01	1950	1950	1950	2580	1391	1987	1950.00	0.19	0	34	2006	1996	1980	1970	1954	1988	1962	114	593	500	1390	1	1	22744503	444	-9.24	0.35	12	0.00	-211.00	5516.00	3555	20240122	-45.15	1900	20240911	2.63	3555	-45.15	20240122	1900	2.63	20240911	3555	-45.15	20240122	1900	2.63	20240911	0.34	N	066900	500	113 억	44307	N	N	N	N
154	20241203	160604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1987	-2	5	-0.10	6312526	3186	178.39	1989	1990	1964	2585	1393	1989	1981.33	0.20	0	-205	2009	1998	1979	1968	1949	2004	1974	114	596	500	1390	1	1	22744503	452	-9.42	0.36	12	0.01	-211.00	5516.00	3555	20240122	-44.11	1900	20240911	4.58	3555	-44.11	20240122	1900	4.58	20240911	3555	-44.11	20240122	1900	4.58	20240911	0.34	N	066900	500	113 억	44512	N	N	N	N
155	20241203	150623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1981	-8	5	-0.40	4481399	2264	126.76	1989	1990	1964	2585	1393	1989	1979.42	0.20	0	-167	2009	1998	1979	1968	1949	2004	1974	114	596	500	1390	1	1	22744503	451	-9.39	0.36	12	0.01	-211.00	5516.00	3555	20240122	-44.28	1900	20240911	4.26	3555	-44.28	20240122	1900	4.26	20240911	3555	-44.28	20240122	1900	4.26	20240911	0.34	N	066900	500	113 억	44512	N	N	N	N
156	20241203	140608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1964	-25	5	-1.26	4261356	2152	120.49	1989	1990	1964	2585	1393	1989	1980.18	0.20	0	-167	2009	1998	1979	1968	1949	2004	1974	114	596	500	1390	1	1	22744503	447	-9.31	0.36	12	0.01	-211.00	5516.00	3555	20240122	-44.75	1900	20240911	3.37	3555	-44.75	20240122	1900	3.37	20240911	3555	-44.75	20240122	1900	3.37	20240911	0.34	N	066900	500	113 억	44512	N	N	N	N
157	20241203	130612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1964	-25	5	-1.26	4037366	2038	114.11	1989	1990	1964	2585	1393	1989	1981.04	0.20	0	-167	2009	1998	1979	1968	1949	2004	1974	114	596	500	1390	1	1	22744503	447	-9.31	0.36	12	0.01	-211.00	5516.00	3555	20240122	-44.75	1900	20240911	3.37	3555	-44.75	20240122	1900	3.37	20240911	3555	-44.75	20240122	1900	3.37	20240911	0.34	N	066900	500	113 억	44512	N	N	N	N
158	20241203	120624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1969	-20	5	-1.01	3209751	1617	90.54	1989	1990	1969	2585	1393	1989	1985.00	0.20	0	-160	2009	1998	1979	1968	1949	2004	1974	114	596	500	1390	1	1	22744503	448	-9.33	0.36	12	0.01	-211.00	5516.00	3555	20240122	-44.61	1900	20240911	3.63	3555	-44.61	20240122	1900	3.63	20240911	3555	-44.61	20240122	1900	3.63	20240911	0.34	N	066900	500	113 억	44512	N	N	N	N
159	20241203	110607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1971	-18	5	-0.90	2906199	1463	81.91	1989	1990	1971	2585	1393	1989	1986.47	0.20	0	-159	2009	1998	1979	1968	1949	2004	1974	114	596	500	1390	1	1	22744503	448	-9.34	0.36	12	0.01	-211.00	5516.00	3555	20240122	-44.56	1900	20240911	3.74	3555	-44.56	20240122	1900	3.74	20240911	3555	-44.56	20240122	1900	3.74	20240911	0.34	N	066900	500	113 억	44512	N	N	N	N
160	20241203	100556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1990	1	2	0.05	2419315	1216	68.09	1989	1990	1989	2585	1393	1989	1989.57	0.20	0	-190	2009	1998	1979	1968	1949	2004	1974	114	596	500	1390	1	1	22744503	453	-9.43	0.36	12	0.01	-211.00	5516.00	3555	20240122	-44.02	1900	20240911	4.74	3555	-44.02	20240122	1900	4.74	20240911	3555	-44.02	20240122	1900	4.74	20240911	0.34	N	066900	500	113 억	44512	N	N	N	N
161	20241203	090555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1989	0	3	0.00	1038258	522	29.23	1989	1989	1989	2585	1393	1989	1989.00	0.20	0	-190	2009	1998	1979	1968	1949	2004	1974	114	596	500	1390	1	1	22744503	452	-9.43	0.36	12	0.00	-211.00	5516.00	3555	20240122	-44.05	1900	20240911	4.68	3555	-44.05	20240122	1900	4.68	20240911	3555	-44.05	20240122	1900	4.68	20240911	0.34	N	066900	500	113 억	44512	N	N	N	N
162	20241202	160540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1989	20	2	1.02	3538043	1786	47.12	1963	1990	1960	2555	1379	1969	1980.99	0.20	0	-102	2092	2030	1983	1921	1874	2007	1898	114	586	500	1370	1	1	22744503	452	-9.43	0.36	12	0.01	-211.00	5516.00	3555	20240122	-44.05	1900	20240911	4.68	3555	-44.05	20240122	1900	4.68	20240911	3555	-44.05	20240122	1900	4.68	20240911	0.34	N	066900	500	113 억	44614	N	N	N	N
163	20241202	150618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1971	2	2	0.10	2169964	1098	28.97	1963	1990	1960	2555	1379	1969	1976.29	0.20	0	51	2092	2030	1983	1921	1874	2007	1898	114	586	500	1370	1	1	22744503	448	-9.34	0.36	12	0.00	-211.00	5516.00	3555	20240122	-44.56	1900	20240911	3.74	3555	-44.56	20240122	1900	3.74	20240911	3555	-44.56	20240122	1900	3.74	20240911	0.34	N	066900	500	113 억	44614	N	N	N	N
164	20241202	140608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1990	21	2	1.07	833166	422	11.13	1963	1990	1960	2555	1379	1969	1974.33	0.20	0	13	2092	2030	1983	1921	1874	2007	1898	114	586	500	1370	1	1	22744503	453	-9.43	0.36	12	0.00	-211.00	5516.00	3555	20240122	-44.02	1900	20240911	4.74	3555	-44.02	20240122	1900	4.74	20240911	3555	-44.02	20240122	1900	4.74	20240911	0.34	N	066900	500	113 억	44614	N	N	N	N
165	20241202	130548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1990	21	2	1.07	833166	422	11.13	1963	1990	1960	2555	1379	1969	1974.33	0.20	0	13	2092	2030	1983	1921	1874	2007	1898	114	586	500	1370	1	1	22744503	453	-9.43	0.36	12	0.00	-211.00	5516.00	3555	20240122	-44.02	1900	20240911	4.74	3555	-44.02	20240122	1900	4.74	20240911	3555	-44.02	20240122	1900	4.74	20240911	0.34	N	066900	500	113 억	44614	N	N	N	N
166	20241202	120612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1990	21	2	1.07	552373	280	7.39	1963	1990	1960	2555	1379	1969	1972.76	0.20	0	-3	2092	2030	1983	1921	1874	2007	1898	114	586	500	1370	1	1	22744503	453	-9.43	0.36	12	0.00	-211.00	5516.00	3555	20240122	-44.02	1900	20240911	4.74	3555	-44.02	20240122	1900	4.74	20240911	3555	-44.02	20240122	1900	4.74	20240911	0.34	N	066900	500	113 억	44614	N	N	N	N
167	20241202	110534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1990	21	2	1.07	364158	185	4.88	1963	1990	1960	2555	1379	1969	1968.42	0.20	0	-4	2092	2030	1983	1921	1874	2007	1898	114	586	500	1370	1	1	22744503	453	-9.43	0.36	12	0.00	-211.00	5516.00	3555	20240122	-44.02	1900	20240911	4.74	3555	-44.02	20240122	1900	4.74	20240911	3555	-44.02	20240122	1900	4.74	20240911	0.34	N	066900	500	113 억	44614	N	N	N	N
168	20241202	100542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1969	0	3	0.00	105981	54	1.42	1963	1969	1960	2555	1379	1969	1962.61	0.20	0	-1	2092	2030	1983	1921	1874	2007	1898	114	586	500	1370	1	1	22744503	448	-9.33	0.36	12	0.00	-211.00	5516.00	3555	20240122	-44.61	1900	20240911	3.63	3555	-44.61	20240122	1900	3.63	20240911	3555	-44.61	20240122	1900	3.63	20240911	0.34	N	066900	500	113 억	44614	N	N	N	N
169	20241202	090538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1961	-8	5	-0.41	15701	8	0.21	1963	1963	1961	2555	1379	1969	1962.62	0.20	0	0	2092	2030	1983	1921	1874	2007	1898	114	586	500	1370	1	1	22744503	446	-9.29	0.36	12	0.00	-211.00	5516.00	3555	20240122	-44.84	1900	20240911	3.21	3555	-44.84	20240122	1900	3.21	20240911	3555	-44.84	20240122	1900	3.21	20240911	0.34	N	066900	500	113 억	44614	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History