KissMeData/263810/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	161125	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2820	20	2	0.71	58384865	20807	66.36	2800	2840	2770	3640	1960	2800	2791.15	0.48	-1069	-165	2976	2887	2806	2717	2636	2847	2677	71	840	500	1730	5	1	14244718	402	17.96	0.93	12	0.15	157.00	3048.00	6140	20240124	-54.07	2500	20241209	12.80	6140	-54.07	20240124	2500	12.80	20241209	6140	-54.07	20240124	2500	12.80	20241209	3.64	N	263810	500	71 억	68114	N	N	N	N
3	20241231	151109	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2820	20	2	0.71	58384865	20807	66.36	2800	2840	2770	3640	1960	2800	2791.15	0.48	-1069	-165	2976	2887	2806	2717	2636	2847	2677	71	840	500	1730	5	1	14244718	402	17.96	0.93	12	0.15	157.00	3048.00	6140	20240124	-54.07	2500	20241209	12.80	6140	-54.07	20240124	2500	12.80	20241209	6140	-54.07	20240124	2500	12.80	20241209	3.64	N	263810	500	71 억	68114	N	N	N	N
4	20241231	141124	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2820	20	2	0.71	58384865	20807	66.36	2800	2840	2770	3640	1960	2800	2791.15	0.48	-1069	-165	2976	2887	2806	2717	2636	2847	2677	71	840	500	1730	5	1	14244718	402	17.96	0.93	12	0.15	157.00	3048.00	6140	20240124	-54.07	2500	20241209	12.80	6140	-54.07	20240124	2500	12.80	20241209	6140	-54.07	20240124	2500	12.80	20241209	3.64	N	263810	500	71 억	68114	N	N	N	N
5	20241231	131125	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2820	20	2	0.71	58384865	20807	66.36	2800	2840	2770	3640	1960	2800	2791.15	0.48	-1069	-165	2976	2887	2806	2717	2636	2847	2677	71	840	500	1730	5	1	14244718	402	17.96	0.93	12	0.15	157.00	3048.00	6140	20240124	-54.07	2500	20241209	12.80	6140	-54.07	20240124	2500	12.80	20241209	6140	-54.07	20240124	2500	12.80	20241209	3.64	N	263810	500	71 억	68114	N	N	N	N
6	20241231	121124	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2820	20	2	0.71	58384865	20807	66.36	2800	2840	2770	3640	1960	2800	2791.15	0.48	-1069	-165	2976	2887	2806	2717	2636	2847	2677	71	840	500	1730	5	1	14244718	402	17.96	0.93	12	0.15	157.00	3048.00	6140	20240124	-54.07	2500	20241209	12.80	6140	-54.07	20240124	2500	12.80	20241209	6140	-54.07	20240124	2500	12.80	20241209	3.64	N	263810	500	71 억	68114	N	N	N	N
7	20241231	111123	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2820	20	2	0.71	58384865	20807	66.36	2800	2840	2770	3640	1960	2800	2791.15	0.48	-1069	-165	2976	2887	2806	2717	2636	2847	2677	71	840	500	1730	5	1	14244718	402	17.96	0.93	12	0.15	157.00	3048.00	6140	20240124	-54.07	2500	20241209	12.80	6140	-54.07	20240124	2500	12.80	20241209	6140	-54.07	20240124	2500	12.80	20241209	3.64	N	263810	500	71 억	68114	N	N	N	N
8	20241231	101117	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2820	20	2	0.71	58384865	20807	66.36	2800	2840	2770	3640	1960	2800	2791.15	0.48	-1069	-165	2976	2887	2806	2717	2636	2847	2677	71	840	500	1730	5	1	14244718	402	17.96	0.93	12	0.15	157.00	3048.00	6140	20240124	-54.07	2500	20241209	12.80	6140	-54.07	20240124	2500	12.80	20241209	6140	-54.07	20240124	2500	12.80	20241209	3.64	N	263810	500	71 억	68114	N	N	N	N
9	20241231	091120	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2820	20	2	0.71	58384865	20807	66.36	2800	2840	2770	3640	1960	2800	2791.15	0.48	-1069	-165	2976	2887	2806	2717	2636	2847	2677	71	840	500	1730	5	1	14244718	402	17.96	0.93	12	0.15	157.00	3048.00	6140	20240124	-54.07	2500	20241209	12.80	6140	-54.07	20240124	2500	12.80	20241209	6140	-54.07	20240124	2500	12.80	20241209	3.64	N	263810	500	71 억	68114	N	N	N	N
10	20241230	161118	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2820	20	2	0.71	37315245	13369	42.64	2800	2840	2770	3640	1960	2800	2791.15	0.49	0	-165	2976	2887	2806	2717	2636	2847	2677	71	840	500	1730	5	1	14244718	402	17.96	0.93	12	0.09	157.00	3048.00	6140	20240124	-54.07	2500	20241209	12.80	6140	-54.07	20240124	2500	12.80	20241209	6140	-54.07	20240124	2500	12.80	20241209	3.64	N	263810	500	71 억	69183	N	N	N	N
11	20241230	151121	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2790	-10	5	-0.36	22576650	8098	25.83	2800	2840	2770	3640	1960	2800	2787.93	0.49	0	161	2976	2887	2806	2717	2636	2847	2677	71	840	500	1730	5	1	14244718	397	17.77	0.92	12	0.06	157.00	3048.00	6140	20240124	-54.56	2500	20241209	11.60	6140	-54.56	20240124	2500	11.60	20241209	6140	-54.56	20240124	2500	11.60	20241209	3.64	N	263810	500	71 억	69183	N	N	N	N
12	20241230	141121	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2795	-5	5	-0.18	18220040	6527	20.82	2800	2840	2775	3640	1960	2800	2791.49	0.49	0	-654	2976	2887	2806	2717	2636	2847	2677	71	840	500	1730	5	1	14244718	398	17.80	0.92	12	0.05	157.00	3048.00	6140	20240124	-54.48	2500	20241209	11.80	6140	-54.48	20240124	2500	11.80	20241209	6140	-54.48	20240124	2500	11.80	20241209	3.64	N	263810	500	71 억	69183	N	N	N	N
13	20241230	131122	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2790	-10	5	-0.36	11554185	4129	13.17	2800	2840	2775	3640	1960	2800	2798.30	0.49	0	-1103	2976	2887	2806	2717	2636	2847	2677	71	840	500	1730	5	1	14244718	397	17.77	0.92	12	0.03	157.00	3048.00	6140	20240124	-54.56	2500	20241209	11.60	6140	-54.56	20240124	2500	11.60	20241209	6140	-54.56	20240124	2500	11.60	20241209	3.64	N	263810	500	71 억	69183	N	N	N	N
14	20241230	121117	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2800	0	3	0.00	10310060	3683	11.75	2800	2840	2775	3640	1960	2800	2799.36	0.49	0	-1071	2976	2887	2806	2717	2636	2847	2677	71	840	500	1730	5	1	14244718	399	17.83	0.92	12	0.03	157.00	3048.00	6140	20240124	-54.40	2500	20241209	12.00	6140	-54.40	20240124	2500	12.00	20241209	6140	-54.40	20240124	2500	12.00	20241209	3.64	N	263810	500	71 억	69183	N	N	N	N
15	20241230	111120	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2805	5	2	0.18	9554715	3412	10.88	2800	2840	2775	3640	1960	2800	2800.33	0.49	0	-821	2976	2887	2806	2717	2636	2847	2677	71	840	500	1730	5	1	14244718	400	17.87	0.92	12	0.02	157.00	3048.00	6140	20240124	-54.32	2500	20241209	12.20	6140	-54.32	20240124	2500	12.20	20241209	6140	-54.32	20240124	2500	12.20	20241209	3.64	N	263810	500	71 억	69183	N	N	N	N
16	20241230	101119	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2780	-20	5	-0.71	8498915	3034	9.68	2800	2840	2775	3640	1960	2800	2801.22	0.49	0	-612	2976	2887	2806	2717	2636	2847	2677	71	840	500	1730	5	1	14244718	396	17.71	0.91	12	0.02	157.00	3048.00	6140	20240124	-54.72	2500	20241209	11.20	6140	-54.72	20240124	2500	11.20	20241209	6140	-54.72	20240124	2500	11.20	20241209	3.64	N	263810	500	71 억	69183	N	N	N	N
17	20241230	091121	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2805	5	2	0.18	6513815	2326	7.42	2800	2830	2780	3640	1960	2800	2800.44	0.49	0	-142	2976	2887	2806	2717	2636	2847	2677	71	840	500	1730	5	1	14244718	400	17.87	0.92	12	0.02	157.00	3048.00	6140	20240124	-54.32	2500	20241209	12.20	6140	-54.32	20240124	2500	12.20	20241209	6140	-54.32	20240124	2500	12.20	20241209	3.64	N	263810	500	71 억	69183	N	N	N	N
18	20241227	161115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2800	-25	5	-0.88	84858570	30385	122.76	2805	2895	2725	3670	1980	2825	2792.78	0.51	0	-3370	2925	2875	2840	2790	2755	2857	2772	71	845	500	1750	5	1	14244718	399	17.83	0.92	12	0.21	157.00	3048.00	6140	20240124	-54.40	2500	20241209	12.00	6140	-54.40	20240124	2500	12.00	20241209	6140	-54.40	20240124	2500	12.00	20241209	3.58	N	263810	500	71 억	72553	N	N	N	N
19	20241227	151114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2800	-25	5	-0.88	79666325	28531	115.27	2805	2895	2725	3670	1980	2825	2792.27	0.51	0	-2722	2925	2875	2840	2790	2755	2857	2772	71	845	500	1750	5	1	14244718	399	17.83	0.92	12	0.20	157.00	3048.00	6140	20240124	-54.40	2500	20241209	12.00	6140	-54.40	20240124	2500	12.00	20241209	6140	-54.40	20240124	2500	12.00	20241209	3.58	N	263810	500	71 억	72553	N	N	N	N
20	20241227	141117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2770	-55	5	-1.95	62542865	22356	90.32	2805	2895	2725	3670	1980	2825	2797.59	0.51	0	-3824	2925	2875	2840	2790	2755	2857	2772	71	845	500	1750	5	1	14244718	395	17.64	0.91	12	0.16	157.00	3048.00	6140	20240124	-54.89	2500	20241209	10.80	6140	-54.89	20240124	2500	10.80	20241209	6140	-54.89	20240124	2500	10.80	20241209	3.58	N	263810	500	71 억	72553	N	N	N	N
21	20241227	131115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2775	-50	5	-1.77	60825235	21735	87.81	2805	2895	2725	3670	1980	2825	2798.49	0.51	0	-3389	2925	2875	2840	2790	2755	2857	2772	71	845	500	1750	5	1	14244718	395	17.68	0.91	12	0.15	157.00	3048.00	6140	20240124	-54.80	2500	20241209	11.00	6140	-54.80	20240124	2500	11.00	20241209	6140	-54.80	20240124	2500	11.00	20241209	3.58	N	263810	500	71 억	72553	N	N	N	N
22	20241227	121116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2795	-30	5	-1.06	59169030	21138	85.40	2805	2895	2725	3670	1980	2825	2799.18	0.51	0	-3338	2925	2875	2840	2790	2755	2857	2772	71	845	500	1750	5	1	14244718	398	17.80	0.92	12	0.15	157.00	3048.00	6140	20240124	-54.48	2500	20241209	11.80	6140	-54.48	20240124	2500	11.80	20241209	6140	-54.48	20240124	2500	11.80	20241209	3.58	N	263810	500	71 억	72553	N	N	N	N
23	20241227	111114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2800	-25	5	-0.88	55393710	19777	79.90	2805	2895	2725	3670	1980	2825	2800.92	0.51	0	-3590	2925	2875	2840	2790	2755	2857	2772	71	845	500	1750	5	1	14244718	399	17.83	0.92	12	0.14	157.00	3048.00	6140	20240124	-54.40	2500	20241209	12.00	6140	-54.40	20240124	2500	12.00	20241209	6140	-54.40	20240124	2500	12.00	20241209	3.58	N	263810	500	71 억	72553	N	N	N	N
24	20241227	101113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2830	5	2	0.18	38443705	13688	55.30	2805	2895	2725	3670	1980	2825	2808.57	0.51	0	-2278	2925	2875	2840	2790	2755	2857	2772	71	845	500	1750	5	1	14244718	403	18.03	0.93	12	0.10	157.00	3048.00	6140	20240124	-53.91	2500	20241209	13.20	6140	-53.91	20240124	2500	13.20	20241209	6140	-53.91	20240124	2500	13.20	20241209	3.58	N	263810	500	71 억	72553	N	N	N	N
25	20241227	091118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2825	0	3	0.00	30907830	11022	44.53	2805	2895	2725	3670	1980	2825	2804.19	0.51	0	-2595	2925	2875	2840	2790	2755	2857	2772	71	845	500	1750	5	1	14244718	402	17.99	0.93	12	0.08	157.00	3048.00	6140	20240124	-53.99	2500	20241209	13.00	6140	-53.99	20240124	2500	13.00	20241209	6140	-53.99	20240124	2500	13.00	20241209	3.58	N	263810	500	71 억	72553	N	N	N	N
26	20241226	161109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2825	-40	5	-1.40	64527850	22828	194.73	2865	2890	2805	3720	2010	2865	2826.70	0.54	0	-4892	2918	2891	2843	2816	2768	2905	2830	71	855	500	1770	5	1	14244718	402	17.99	0.93	12	0.16	157.00	3048.00	6140	20240124	-53.99	2500	20241209	13.00	6140	-53.99	20240124	2500	13.00	20241209	6140	-53.99	20240124	2500	13.00	20241209	3.59	N	263810	500	71 억	77444	N	N	N	N
27	20241226	151106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2840	-25	5	-0.87	60585400	21432	182.82	2865	2890	2805	3720	2010	2865	2826.87	0.54	0	-4335	2918	2891	2843	2816	2768	2905	2830	71	855	500	1770	5	1	14244718	405	18.09	0.93	12	0.15	157.00	3048.00	6140	20240124	-53.75	2500	20241209	13.60	6140	-53.75	20240124	2500	13.60	20241209	6140	-53.75	20240124	2500	13.60	20241209	3.59	N	263810	500	71 억	77444	N	N	N	N
28	20241226	141105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2820	-45	5	-1.57	26833380	9461	80.70	2865	2890	2820	3720	2010	2865	2836.21	0.54	0	-793	2918	2891	2843	2816	2768	2905	2830	71	855	500	1770	5	1	14244718	402	17.96	0.93	12	0.07	157.00	3048.00	6140	20240124	-54.07	2500	20241209	12.80	6140	-54.07	20240124	2500	12.80	20241209	6140	-54.07	20240124	2500	12.80	20241209	3.59	N	263810	500	71 억	77444	N	N	N	N
29	20241226	131105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2850	-15	5	-0.52	24733720	8718	74.37	2865	2890	2820	3720	2010	2865	2837.09	0.54	0	-765	2918	2891	2843	2816	2768	2905	2830	71	855	500	1770	5	1	14244718	406	18.15	0.94	12	0.06	157.00	3048.00	6140	20240124	-53.58	2500	20241209	14.00	6140	-53.58	20240124	2500	14.00	20241209	6140	-53.58	20240124	2500	14.00	20241209	3.59	N	263810	500	71 억	77444	N	N	N	N
30	20241226	121103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2840	-25	5	-0.87	19350000	6816	58.14	2865	2890	2820	3720	2010	2865	2838.91	0.54	0	-668	2918	2891	2843	2816	2768	2905	2830	71	855	500	1770	5	1	14244718	405	18.09	0.93	12	0.05	157.00	3048.00	6140	20240124	-53.75	2500	20241209	13.60	6140	-53.75	20240124	2500	13.60	20241209	6140	-53.75	20240124	2500	13.60	20241209	3.59	N	263810	500	71 억	77444	N	N	N	N
31	20241226	111103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2840	-25	5	-0.87	13783405	4844	41.32	2865	2890	2820	3720	2010	2865	2845.46	0.54	0	-545	2918	2891	2843	2816	2768	2905	2830	71	855	500	1770	5	1	14244718	405	18.09	0.93	12	0.03	157.00	3048.00	6140	20240124	-53.75	2500	20241209	13.60	6140	-53.75	20240124	2500	13.60	20241209	6140	-53.75	20240124	2500	13.60	20241209	3.59	N	263810	500	71 억	77444	N	N	N	N
32	20241226	101106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2835	-30	5	-1.05	9020940	3160	26.96	2865	2890	2825	3720	2010	2865	2854.73	0.54	0	-664	2918	2891	2843	2816	2768	2905	2830	71	855	500	1770	5	1	14244718	404	18.06	0.93	12	0.02	157.00	3048.00	6140	20240124	-53.83	2500	20241209	13.40	6140	-53.83	20240124	2500	13.40	20241209	6140	-53.83	20240124	2500	13.40	20241209	3.59	N	263810	500	71 억	77444	N	N	N	N
33	20241226	091107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2880	15	2	0.52	4018465	1400	11.94	2865	2890	2850	3720	2010	2865	2870.33	0.54	0	-54	2918	2891	2843	2816	2768	2905	2830	71	855	500	1770	5	1	14244718	410	18.34	0.94	12	0.01	157.00	3048.00	6140	20240124	-53.09	2500	20241209	15.20	6140	-53.09	20240124	2500	15.20	20241209	6140	-53.09	20240124	2500	15.20	20241209	3.59	N	263810	500	71 억	77444	N	N	N	N
34	20241224	161105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2865	20	2	0.70	33305675	11721	42.62	2845	2870	2795	3695	1995	2845	2841.54	0.55	0	-981	2915	2880	2825	2790	2735	2897	2807	71	850	500	1760	5	1	14244718	408	18.25	0.94	12	0.08	157.00	3048.00	6140	20240124	-53.34	2500	20241209	14.60	6140	-53.34	20240124	2500	14.60	20241209	6140	-53.34	20240124	2500	14.60	20241209	3.59	N	263810	500	71 억	78425	N	N	N	N
35	20241224	151104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2840	-5	5	-0.18	14516700	5133	18.67	2845	2850	2795	3695	1995	2845	2828.11	0.55	0	-744	2915	2880	2825	2790	2735	2897	2807	71	850	500	1760	5	1	14244718	405	18.09	0.93	12	0.04	157.00	3048.00	6140	20240124	-53.75	2500	20241209	13.60	6140	-53.75	20240124	2500	13.60	20241209	6140	-53.75	20240124	2500	13.60	20241209	3.59	N	263810	500	71 억	78425	N	N	N	N
36	20241224	141102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2835	-10	5	-0.35	10526780	3727	13.55	2845	2850	2795	3695	1995	2845	2824.46	0.55	0	-729	2915	2880	2825	2790	2735	2897	2807	71	850	500	1760	5	1	14244718	404	18.06	0.93	12	0.03	157.00	3048.00	6140	20240124	-53.83	2500	20241209	13.40	6140	-53.83	20240124	2500	13.40	20241209	6140	-53.83	20240124	2500	13.40	20241209	3.59	N	263810	500	71 억	78425	N	N	N	N
37	20241224	131103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2830	-15	5	-0.53	7844405	2779	10.11	2845	2850	2795	3695	1995	2845	2822.74	0.55	0	-575	2915	2880	2825	2790	2735	2897	2807	71	850	500	1760	5	1	14244718	403	18.03	0.93	12	0.02	157.00	3048.00	6140	20240124	-53.91	2500	20241209	13.20	6140	-53.91	20240124	2500	13.20	20241209	6140	-53.91	20240124	2500	13.20	20241209	3.59	N	263810	500	71 억	78425	N	N	N	N
38	20241224	121104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2835	-10	5	-0.35	5921500	2095	7.62	2845	2850	2795	3695	1995	2845	2826.49	0.55	0	-575	2915	2880	2825	2790	2735	2897	2807	71	850	500	1760	5	1	14244718	404	18.06	0.93	12	0.01	157.00	3048.00	6140	20240124	-53.83	2500	20241209	13.40	6140	-53.83	20240124	2500	13.40	20241209	6140	-53.83	20240124	2500	13.40	20241209	3.59	N	263810	500	71 억	78425	N	N	N	N
39	20241224	111105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2845	0	3	0.00	5003230	1770	6.44	2845	2850	2795	3695	1995	2845	2826.68	0.55	0	-544	2915	2880	2825	2790	2735	2897	2807	71	850	500	1760	5	1	14244718	405	18.12	0.93	12	0.01	157.00	3048.00	6140	20240124	-53.66	2500	20241209	13.80	6140	-53.66	20240124	2500	13.80	20241209	6140	-53.66	20240124	2500	13.80	20241209	3.59	N	263810	500	71 억	78425	N	N	N	N
40	20241224	101103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2845	0	3	0.00	1510040	531	1.93	2845	2850	2820	3695	1995	2845	2843.77	0.55	0	-365	2915	2880	2825	2790	2735	2897	2807	71	850	500	1760	5	1	14244718	405	18.12	0.93	12	0.00	157.00	3048.00	6140	20240124	-53.66	2500	20241209	13.80	6140	-53.66	20240124	2500	13.80	20241209	6140	-53.66	20240124	2500	13.80	20241209	3.59	N	263810	500	71 억	78425	N	N	N	N
41	20241224	091109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2850	5	2	0.18	563165	198	0.72	2845	2850	2830	3695	1995	2845	2844.27	0.55	0	-124	2915	2880	2825	2790	2735	2897	2807	71	850	500	1760	5	1	14244718	406	18.15	0.94	12	0.00	157.00	3048.00	6140	20240124	-53.58	2500	20241209	14.00	6140	-53.58	20240124	2500	14.00	20241209	6140	-53.58	20240124	2500	14.00	20241209	3.59	N	263810	500	71 억	78425	N	N	N	N
42	20241223	161055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2845	45	2	1.61	76957320	27499	103.72	2795	2860	2770	3640	1960	2800	2798.55	0.52	0	4041	2893	2846	2803	2756	2713	2825	2735	71	840	500	1730	5	1	14244718	405	18.12	0.93	12	0.19	157.00	3048.00	6140	20240124	-53.66	2500	20241209	13.80	6140	-53.66	20240124	2500	13.80	20241209	6140	-53.66	20240124	2500	13.80	20241209	3.64	N	263810	500	71 억	74128	N	N	N	N
43	20241223	151100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2820	20	2	0.71	57148470	20479	77.24	2795	2860	2770	3640	1960	2800	2790.59	0.52	0	3760	2893	2846	2803	2756	2713	2825	2735	71	840	500	1730	5	1	14244718	402	17.96	0.93	12	0.14	157.00	3048.00	6140	20240124	-54.07	2500	20241209	12.80	6140	-54.07	20240124	2500	12.80	20241209	6140	-54.07	20240124	2500	12.80	20241209	3.64	N	263810	500	71 억	74128	N	N	N	N
44	20241223	141055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2810	10	2	0.36	50436450	18088	68.22	2795	2860	2770	3640	1960	2800	2788.39	0.52	0	2927	2893	2846	2803	2756	2713	2825	2735	71	840	500	1730	5	1	14244718	400	17.90	0.92	12	0.13	157.00	3048.00	6140	20240124	-54.23	2500	20241209	12.40	6140	-54.23	20240124	2500	12.40	20241209	6140	-54.23	20240124	2500	12.40	20241209	3.64	N	263810	500	71 억	74128	N	N	N	N
45	20241223	131055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2800	0	3	0.00	41907450	15046	56.75	2795	2860	2770	3640	1960	2800	2785.29	0.52	0	1760	2893	2846	2803	2756	2713	2825	2735	71	840	500	1730	5	1	14244718	399	17.83	0.92	12	0.11	157.00	3048.00	6140	20240124	-54.40	2500	20241209	12.00	6140	-54.40	20240124	2500	12.00	20241209	6140	-54.40	20240124	2500	12.00	20241209	3.64	N	263810	500	71 억	74128	N	N	N	N
46	20241223	121058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2805	5	2	0.18	26836050	9625	36.30	2795	2860	2770	3640	1960	2800	2788.16	0.52	0	844	2893	2846	2803	2756	2713	2825	2735	71	840	500	1730	5	1	14244718	400	17.87	0.92	12	0.07	157.00	3048.00	6140	20240124	-54.32	2500	20241209	12.20	6140	-54.32	20240124	2500	12.20	20241209	6140	-54.32	20240124	2500	12.20	20241209	3.64	N	263810	500	71 억	74128	N	N	N	N
47	20241223	111054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2800	0	3	0.00	15637490	5600	21.12	2795	2860	2770	3640	1960	2800	2792.41	0.52	0	-1534	2893	2846	2803	2756	2713	2825	2735	71	840	500	1730	5	1	14244718	399	17.83	0.92	12	0.04	157.00	3048.00	6140	20240124	-54.40	2500	20241209	12.00	6140	-54.40	20240124	2500	12.00	20241209	6140	-54.40	20240124	2500	12.00	20241209	3.64	N	263810	500	71 억	74128	N	N	N	N
48	20241223	101048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2800	0	3	0.00	14186120	5079	19.16	2795	2860	2770	3640	1960	2800	2793.09	0.52	0	-1873	2893	2846	2803	2756	2713	2825	2735	71	840	500	1730	5	1	14244718	399	17.83	0.92	12	0.04	157.00	3048.00	6140	20240124	-54.40	2500	20241209	12.00	6140	-54.40	20240124	2500	12.00	20241209	6140	-54.40	20240124	2500	12.00	20241209	3.64	N	263810	500	71 억	74128	N	N	N	N
49	20241223	091054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2830	30	2	1.07	2087980	739	2.79	2795	2860	2795	3640	1960	2800	2825.41	0.52	0	-142	2893	2846	2803	2756	2713	2825	2735	71	840	500	1730	5	1	14244718	403	18.03	0.93	12	0.01	157.00	3048.00	6140	20240124	-53.91	2500	20241209	13.20	6140	-53.91	20240124	2500	13.20	20241209	6140	-53.91	20240124	2500	13.20	20241209	3.64	N	263810	500	71 억	74128	N	N	N	N
50	20241220	161049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2800	-35	5	-1.23	70809905	25365	131.40	2830	2850	2760	3685	1985	2835	2791.66	0.54	0	-3246	2885	2860	2825	2800	2765	2872	2812	71	850	500	1750	5	1	14244718	399	17.83	0.92	12	0.18	157.00	3048.00	6140	20240124	-54.40	2500	20241209	12.00	6140	-54.40	20240124	2500	12.00	20241209	6140	-54.40	20240124	2500	12.00	20241209	3.60	N	263810	500	71 억	77374	N	N	N	N
51	20241220	151053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2800	-35	5	-1.23	64972620	23279	120.59	2830	2850	2760	3685	1985	2835	2791.04	0.54	0	-2632	2885	2860	2825	2800	2765	2872	2812	71	850	500	1750	5	1	14244718	399	17.83	0.92	12	0.16	157.00	3048.00	6140	20240124	-54.40	2500	20241209	12.00	6140	-54.40	20240124	2500	12.00	20241209	6140	-54.40	20240124	2500	12.00	20241209	3.60	N	263810	500	71 억	77374	N	N	N	N
52	20241220	141049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2810	-25	5	-0.88	42730280	15254	79.02	2830	2850	2775	3685	1985	2835	2801.25	0.54	0	-2244	2885	2860	2825	2800	2765	2872	2812	71	850	500	1750	5	1	14244718	400	17.90	0.92	12	0.11	157.00	3048.00	6140	20240124	-54.23	2500	20241209	12.40	6140	-54.23	20240124	2500	12.40	20241209	6140	-54.23	20240124	2500	12.40	20241209	3.60	N	263810	500	71 억	77374	N	N	N	N
53	20241220	131049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2780	-55	5	-1.94	40468600	14447	74.84	2830	2850	2775	3685	1985	2835	2801.18	0.54	0	-1789	2885	2860	2825	2800	2765	2872	2812	71	850	500	1750	5	1	14244718	396	17.71	0.91	12	0.10	157.00	3048.00	6140	20240124	-54.72	2500	20241209	11.20	6140	-54.72	20240124	2500	11.20	20241209	6140	-54.72	20240124	2500	11.20	20241209	3.60	N	263810	500	71 억	77374	N	N	N	N
54	20241220	121048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2835	0	3	0.00	10234370	3619	18.75	2830	2850	2800	3685	1985	2835	2827.96	0.54	0	-1079	2885	2860	2825	2800	2765	2872	2812	71	850	500	1750	5	1	14244718	404	18.06	0.93	12	0.03	157.00	3048.00	6140	20240124	-53.83	2500	20241209	13.40	6140	-53.83	20240124	2500	13.40	20241209	6140	-53.83	20240124	2500	13.40	20241209	3.60	N	263810	500	71 억	77374	N	N	N	N
55	20241220	111048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2820	-15	5	-0.53	9744655	3446	17.85	2830	2850	2800	3685	1985	2835	2827.82	0.54	0	-987	2885	2860	2825	2800	2765	2872	2812	71	850	500	1750	5	1	14244718	402	17.96	0.93	12	0.02	157.00	3048.00	6140	20240124	-54.07	2500	20241209	12.80	6140	-54.07	20240124	2500	12.80	20241209	6140	-54.07	20240124	2500	12.80	20241209	3.60	N	263810	500	71 억	77374	N	N	N	N
56	20241220	101049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2835	0	3	0.00	9550090	3377	17.49	2830	2850	2800	3685	1985	2835	2827.98	0.54	0	-972	2885	2860	2825	2800	2765	2872	2812	71	850	500	1750	5	1	14244718	404	18.06	0.93	12	0.02	157.00	3048.00	6140	20240124	-53.83	2500	20241209	13.40	6140	-53.83	20240124	2500	13.40	20241209	6140	-53.83	20240124	2500	13.40	20241209	3.60	N	263810	500	71 억	77374	N	N	N	N
57	20241220	091051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2810	-25	5	-0.88	3286735	1166	6.04	2830	2850	2800	3685	1985	2835	2818.81	0.54	0	-232	2885	2860	2825	2800	2765	2872	2812	71	850	500	1750	5	1	14244718	400	17.90	0.92	12	0.01	157.00	3048.00	6140	20240124	-54.23	2500	20241209	12.40	6140	-54.23	20240124	2500	12.40	20241209	6140	-54.23	20240124	2500	12.40	20241209	3.60	N	263810	500	71 억	77374	N	N	N	N
58	20241219	161046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2835	-5	5	-0.18	54127325	19304	71.54	2830	2850	2790	3690	1990	2840	2803.94	0.55	0	-880	2893	2866	2818	2791	2743	2880	2805	71	850	500	1760	5	1	14244718	404	18.06	0.93	12	0.14	157.00	3048.00	6140	20240124	-53.83	2500	20241209	13.40	6140	-53.83	20240124	2500	13.40	20241209	6140	-53.83	20240124	2500	13.40	20241209	3.61	N	263810	500	71 억	78345	N	N	N	N
59	20241219	151044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2815	-25	5	-0.88	46782830	16698	61.89	2830	2850	2790	3690	1990	2840	2801.70	0.55	0	-889	2893	2866	2818	2791	2743	2880	2805	71	850	500	1760	5	1	14244718	401	17.93	0.92	12	0.12	157.00	3048.00	6140	20240124	-54.15	2500	20241209	12.60	6140	-54.15	20240124	2500	12.60	20241209	6140	-54.15	20240124	2500	12.60	20241209	3.61	N	263810	500	71 억	78345	N	N	N	N
60	20241219	141046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2815	-25	5	-0.88	15594960	5547	20.56	2830	2850	2790	3690	1990	2840	2811.42	0.55	0	-58	2893	2866	2818	2791	2743	2880	2805	71	850	500	1760	5	1	14244718	401	17.93	0.92	12	0.04	157.00	3048.00	6140	20240124	-54.15	2500	20241209	12.60	6140	-54.15	20240124	2500	12.60	20241209	6140	-54.15	20240124	2500	12.60	20241209	3.61	N	263810	500	71 억	78345	N	N	N	N
61	20241219	131044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2815	-25	5	-0.88	15026520	5345	19.81	2830	2850	2790	3690	1990	2840	2811.32	0.55	0	-60	2893	2866	2818	2791	2743	2880	2805	71	850	500	1760	5	1	14244718	401	17.93	0.92	12	0.04	157.00	3048.00	6140	20240124	-54.15	2500	20241209	12.60	6140	-54.15	20240124	2500	12.60	20241209	6140	-54.15	20240124	2500	12.60	20241209	3.61	N	263810	500	71 억	78345	N	N	N	N
62	20241219	121047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2815	-25	5	-0.88	14089495	5011	18.57	2830	2850	2790	3690	1990	2840	2811.71	0.55	0	-55	2893	2866	2818	2791	2743	2880	2805	71	850	500	1760	5	1	14244718	401	17.93	0.92	12	0.04	157.00	3048.00	6140	20240124	-54.15	2500	20241209	12.60	6140	-54.15	20240124	2500	12.60	20241209	6140	-54.15	20240124	2500	12.60	20241209	3.61	N	263810	500	71 억	78345	N	N	N	N
63	20241219	111043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2820	-20	5	-0.70	7342330	2602	9.64	2830	2850	2800	3690	1990	2840	2821.80	0.55	0	-241	2893	2866	2818	2791	2743	2880	2805	71	850	500	1760	5	1	14244718	402	17.96	0.93	12	0.02	157.00	3048.00	6140	20240124	-54.07	2500	20241209	12.80	6140	-54.07	20240124	2500	12.80	20241209	6140	-54.07	20240124	2500	12.80	20241209	3.61	N	263810	500	71 억	78345	N	N	N	N
64	20241219	101037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2820	-20	5	-0.70	5646600	2001	7.42	2830	2850	2800	3690	1990	2840	2821.89	0.55	0	35	2893	2866	2818	2791	2743	2880	2805	71	850	500	1760	5	1	14244718	402	17.96	0.93	12	0.01	157.00	3048.00	6140	20240124	-54.07	2500	20241209	12.80	6140	-54.07	20240124	2500	12.80	20241209	6140	-54.07	20240124	2500	12.80	20241209	3.61	N	263810	500	71 억	78345	N	N	N	N
65	20241219	091047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2840	0	3	0.00	2702600	955	3.54	2830	2850	2810	3690	1990	2840	2829.95	0.55	0	-108	2893	2866	2818	2791	2743	2880	2805	71	850	500	1760	5	1	14244718	405	18.09	0.93	12	0.01	157.00	3048.00	6140	20240124	-53.75	2500	20241209	13.60	6140	-53.75	20240124	2500	13.60	20241209	6140	-53.75	20240124	2500	13.60	20241209	3.61	N	263810	500	71 억	78345	N	N	N	N
66	20241218	161041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2840	25	2	0.89	75473940	26982	257.90	2810	2845	2770	3655	1975	2815	2797.04	0.54	0	2004	2865	2840	2805	2780	2745	2822	2762	71	840	500	1740	5	1	14244718	405	18.09	0.93	12	0.19	157.00	3048.00	6140	20240124	-53.75	2500	20241209	13.60	6140	-53.75	20240124	2500	13.60	20241209	6140	-53.75	20240124	2500	13.60	20241209	3.59	N	263810	500	71 억	76341	N	N	N	N
67	20241218	151045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2835	20	2	0.71	72973185	26101	249.48	2810	2845	2770	3655	1975	2815	2795.80	0.54	0	1959	2865	2840	2805	2780	2745	2822	2762	71	840	500	1740	5	1	14244718	404	18.06	0.93	12	0.18	157.00	3048.00	6140	20240124	-53.83	2500	20241209	13.40	6140	-53.83	20240124	2500	13.40	20241209	6140	-53.83	20240124	2500	13.40	20241209	3.59	N	263810	500	71 억	76341	N	N	N	N
68	20241218	141043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2840	25	2	0.89	70258655	25145	240.35	2810	2845	2770	3655	1975	2815	2794.14	0.54	0	1573	2865	2840	2805	2780	2745	2822	2762	71	840	500	1740	5	1	14244718	405	18.09	0.93	12	0.18	157.00	3048.00	6140	20240124	-53.75	2500	20241209	13.60	6140	-53.75	20240124	2500	13.60	20241209	6140	-53.75	20240124	2500	13.60	20241209	3.59	N	263810	500	71 억	76341	N	N	N	N
69	20241218	131044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2790	-25	5	-0.89	57230600	20498	195.93	2810	2845	2770	3655	1975	2815	2792.01	0.54	0	-21	2865	2840	2805	2780	2745	2822	2762	71	840	500	1740	5	1	14244718	397	17.77	0.92	12	0.14	157.00	3048.00	6140	20240124	-54.56	2500	20241209	11.60	6140	-54.56	20240124	2500	11.60	20241209	6140	-54.56	20240124	2500	11.60	20241209	3.59	N	263810	500	71 억	76341	N	N	N	N
70	20241218	121036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2785	-30	5	-1.07	32548580	11614	111.01	2810	2845	2780	3655	1975	2815	2802.53	0.54	0	-651	2865	2840	2805	2780	2745	2822	2762	71	840	500	1740	5	1	14244718	397	17.74	0.91	12	0.08	157.00	3048.00	6140	20240124	-54.64	2500	20241209	11.40	6140	-54.64	20240124	2500	11.40	20241209	6140	-54.64	20240124	2500	11.40	20241209	3.59	N	263810	500	71 억	76341	N	N	N	N
71	20241218	111043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2800	-15	5	-0.53	30306805	10809	103.32	2810	2845	2785	3655	1975	2815	2803.85	0.54	0	-523	2865	2840	2805	2780	2745	2822	2762	71	840	500	1740	5	1	14244718	399	17.83	0.92	12	0.08	157.00	3048.00	6140	20240124	-54.40	2500	20241209	12.00	6140	-54.40	20240124	2500	12.00	20241209	6140	-54.40	20240124	2500	12.00	20241209	3.59	N	263810	500	71 억	76341	N	N	N	N
72	20241218	101043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2830	15	2	0.53	14270545	5072	48.48	2810	2845	2785	3655	1975	2815	2813.59	0.54	0	618	2865	2840	2805	2780	2745	2822	2762	71	840	500	1740	5	1	14244718	403	18.03	0.93	12	0.04	157.00	3048.00	6140	20240124	-53.91	2500	20241209	13.20	6140	-53.91	20240124	2500	13.20	20241209	6140	-53.91	20240124	2500	13.20	20241209	3.59	N	263810	500	71 억	76341	N	N	N	N
73	20241218	091046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2845	30	2	1.07	10326710	3675	35.13	2810	2845	2785	3655	1975	2815	2809.99	0.54	0	548	2865	2840	2805	2780	2745	2822	2762	71	840	500	1740	5	1	14244718	405	18.12	0.93	12	0.03	157.00	3048.00	6140	20240124	-53.66	2500	20241209	13.80	6140	-53.66	20240124	2500	13.80	20241209	6140	-53.66	20240124	2500	13.80	20241209	3.59	N	263810	500	71 억	76341	N	N	N	N
74	20241217	161039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2815	15	2	0.54	29212920	10462	54.66	2830	2830	2770	3640	1960	2800	2792.29	0.53	0	1008	2846	2822	2796	2772	2746	2835	2785	71	840	500	1730	5	1	14244718	401	17.93	0.92	12	0.07	157.00	3048.00	6140	20240124	-54.15	2500	20241209	12.60	6140	-54.15	20240124	2500	12.60	20241209	6140	-54.15	20240124	2500	12.60	20241209	3.58	N	263810	500	71 억	75333	N	N	N	N
75	20241217	151043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2800	0	3	0.00	26020965	9325	48.72	2830	2830	2770	3640	1960	2800	2790.45	0.53	0	1130	2846	2822	2796	2772	2746	2835	2785	71	840	500	1730	5	1	14244718	399	17.83	0.92	12	0.07	157.00	3048.00	6140	20240124	-54.40	2500	20241209	12.00	6140	-54.40	20240124	2500	12.00	20241209	6140	-54.40	20240124	2500	12.00	20241209	3.58	N	263810	500	71 억	75333	N	N	N	N
76	20241217	141034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2795	-5	5	-0.18	18840560	6749	35.26	2830	2830	2770	3640	1960	2800	2791.61	0.53	0	1089	2846	2822	2796	2772	2746	2835	2785	71	840	500	1730	5	1	14244718	398	17.80	0.92	12	0.05	157.00	3048.00	6140	20240124	-54.48	2500	20241209	11.80	6140	-54.48	20240124	2500	11.80	20241209	6140	-54.48	20240124	2500	11.80	20241209	3.58	N	263810	500	71 억	75333	N	N	N	N
77	20241217	131030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2785	-15	5	-0.54	18262010	6542	34.18	2830	2830	2770	3640	1960	2800	2791.50	0.53	0	1087	2846	2822	2796	2772	2746	2835	2785	71	840	500	1730	5	1	14244718	397	17.74	0.91	12	0.05	157.00	3048.00	6140	20240124	-54.64	2500	20241209	11.40	6140	-54.64	20240124	2500	11.40	20241209	6140	-54.64	20240124	2500	11.40	20241209	3.58	N	263810	500	71 억	75333	N	N	N	N
78	20241217	121006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2800	0	3	0.00	17940660	6427	33.58	2830	2830	2770	3640	1960	2800	2791.45	0.53	0	1197	2846	2822	2796	2772	2746	2835	2785	71	840	500	1730	5	1	14244718	399	17.83	0.92	12	0.05	157.00	3048.00	6140	20240124	-54.40	2500	20241209	12.00	6140	-54.40	20240124	2500	12.00	20241209	6140	-54.40	20240124	2500	12.00	20241209	3.58	N	263810	500	71 억	75333	N	N	N	N
79	20241217	111018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2785	-15	5	-0.54	16068055	5754	30.06	2830	2830	2770	3640	1960	2800	2792.50	0.53	0	1079	2846	2822	2796	2772	2746	2835	2785	71	840	500	1730	5	1	14244718	397	17.74	0.91	12	0.04	157.00	3048.00	6140	20240124	-54.64	2500	20241209	11.40	6140	-54.64	20240124	2500	11.40	20241209	6140	-54.64	20240124	2500	11.40	20241209	3.58	N	263810	500	71 억	75333	N	N	N	N
80	20241217	101025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2800	0	3	0.00	15164275	5431	28.38	2830	2830	2770	3640	1960	2800	2792.17	0.53	0	1093	2846	2822	2796	2772	2746	2835	2785	71	840	500	1730	5	1	14244718	399	17.83	0.92	12	0.04	157.00	3048.00	6140	20240124	-54.40	2500	20241209	12.00	6140	-54.40	20240124	2500	12.00	20241209	6140	-54.40	20240124	2500	12.00	20241209	3.58	N	263810	500	71 억	75333	N	N	N	N
81	20241217	091041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2820	20	2	0.71	7375295	2624	13.71	2830	2830	2800	3640	1960	2800	2810.71	0.53	0	-19	2846	2822	2796	2772	2746	2835	2785	71	840	500	1730	5	1	14244718	402	17.96	0.93	12	0.02	157.00	3048.00	6140	20240124	-54.07	2500	20241209	12.80	6140	-54.07	20240124	2500	12.80	20241209	6140	-54.07	20240124	2500	12.80	20241209	3.58	N	263810	500	71 억	75333	N	N	N	N
82	20241216	161031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2800	40	2	1.45	52467575	18740	70.54	2780	2820	2770	3585	1935	2760	2799.83	0.54	0	-1700	2810	2785	2745	2720	2680	2797	2732	71	825	500	1710	5	1	14244718	399	17.83	0.92	12	0.13	157.00	3048.00	6140	20240124	-54.40	2500	20241209	12.00	6140	-54.40	20240124	2500	12.00	20241209	6140	-54.40	20240124	2500	12.00	20241209	3.58	N	263810	500	71 억	77033	N	N	N	N
83	20241216	151041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2800	40	2	1.45	42375930	15116	56.90	2780	2820	2770	3585	1935	2760	2803.47	0.54	0	-2374	2810	2785	2745	2720	2680	2797	2732	71	825	500	1710	5	1	14244718	399	17.83	0.92	12	0.11	157.00	3048.00	6140	20240124	-54.40	2500	20241209	12.00	6140	-54.40	20240124	2500	12.00	20241209	6140	-54.40	20240124	2500	12.00	20241209	3.58	N	263810	500	71 억	77033	N	N	N	N
84	20241216	141039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2805	45	2	1.63	33694350	12011	45.21	2780	2820	2770	3585	1935	2760	2805.41	0.54	0	-2700	2810	2785	2745	2720	2680	2797	2732	71	825	500	1710	5	1	14244718	400	17.87	0.92	12	0.08	157.00	3048.00	6140	20240124	-54.32	2500	20241209	12.20	6140	-54.32	20240124	2500	12.20	20241209	6140	-54.32	20240124	2500	12.20	20241209	3.58	N	263810	500	71 억	77033	N	N	N	N
85	20241216	131041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2800	40	2	1.45	32389880	11545	43.46	2780	2820	2770	3585	1935	2760	2805.66	0.54	0	-3022	2810	2785	2745	2720	2680	2797	2732	71	825	500	1710	5	1	14244718	399	17.83	0.92	12	0.08	157.00	3048.00	6140	20240124	-54.40	2500	20241209	12.00	6140	-54.40	20240124	2500	12.00	20241209	6140	-54.40	20240124	2500	12.00	20241209	3.58	N	263810	500	71 억	77033	N	N	N	N
86	20241216	121039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2815	55	2	1.99	29615235	10555	39.73	2780	2820	2770	3585	1935	2760	2805.94	0.54	0	-2727	2810	2785	2745	2720	2680	2797	2732	71	825	500	1710	5	1	14244718	401	17.93	0.92	12	0.07	157.00	3048.00	6140	20240124	-54.15	2500	20241209	12.60	6140	-54.15	20240124	2500	12.60	20241209	6140	-54.15	20240124	2500	12.60	20241209	3.58	N	263810	500	71 억	77033	N	N	N	N
87	20241216	111039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2815	55	2	1.99	26696110	9516	35.82	2780	2820	2770	3585	1935	2760	2805.54	0.54	0	-3129	2810	2785	2745	2720	2680	2797	2732	71	825	500	1710	5	1	14244718	401	17.93	0.92	12	0.07	157.00	3048.00	6140	20240124	-54.15	2500	20241209	12.60	6140	-54.15	20240124	2500	12.60	20241209	6140	-54.15	20240124	2500	12.60	20241209	3.58	N	263810	500	71 억	77033	N	N	N	N
88	20241216	101040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2820	60	2	2.17	17046695	6082	22.89	2780	2820	2770	3585	1935	2760	2803.03	0.54	0	-1064	2810	2785	2745	2720	2680	2797	2732	71	825	500	1710	5	1	14244718	402	17.96	0.93	12	0.04	157.00	3048.00	6140	20240124	-54.07	2500	20241209	12.80	6140	-54.07	20240124	2500	12.80	20241209	6140	-54.07	20240124	2500	12.80	20241209	3.58	N	263810	500	71 억	77033	N	N	N	N
89	20241216	091040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2805	45	2	1.63	3151480	1129	4.25	2780	2815	2770	3585	1935	2760	2792.28	0.54	0	224	2810	2785	2745	2720	2680	2797	2732	71	825	500	1710	5	1	14244718	400	17.87	0.92	12	0.01	157.00	3048.00	6140	20240124	-54.32	2500	20241209	12.20	6140	-54.32	20240124	2500	12.20	20241209	6140	-54.32	20240124	2500	12.20	20241209	3.58	N	263810	500	71 억	77033	N	N	N	N
90	20241213	161031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2760	35	2	1.28	72748835	26567	103.93	2725	2770	2705	3540	1910	2725	2738.52	0.50	0	5261	2761	2742	2721	2702	2681	2752	2712	71	815	500	1680	5	1	14244718	393	17.58	0.91	12	0.19	157.00	3048.00	6140	20240124	-55.05	2500	20241209	10.40	6140	-55.05	20240124	2500	10.40	20241209	6140	-55.05	20240124	2500	10.40	20241209	3.54	N	263810	500	71 억	71772	N	N	N	N
91	20241213	151037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2760	35	2	1.28	62484325	22849	89.39	2725	2760	2705	3540	1910	2725	2734.85	0.50	0	4856	2761	2742	2721	2702	2681	2752	2712	71	815	500	1680	5	1	14244718	393	17.58	0.91	12	0.16	157.00	3048.00	6140	20240124	-55.05	2500	20241209	10.40	6140	-55.05	20240124	2500	10.40	20241209	6140	-55.05	20240124	2500	10.40	20241209	3.54	N	263810	500	71 억	71772	N	N	N	N
92	20241213	141037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2740	15	2	0.55	42153245	15439	60.40	2725	2750	2705	3540	1910	2725	2730.46	0.50	0	2078	2761	2742	2721	2702	2681	2752	2712	71	815	500	1680	5	1	14244718	390	17.45	0.90	12	0.11	157.00	3048.00	6140	20240124	-55.37	2500	20241209	9.60	6140	-55.37	20240124	2500	9.60	20241209	6140	-55.37	20240124	2500	9.60	20241209	3.54	N	263810	500	71 억	71772	N	N	N	N
93	20241213	131037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2740	15	2	0.55	37585340	13769	53.87	2725	2750	2705	3540	1910	2725	2729.86	0.50	0	1447	2761	2742	2721	2702	2681	2752	2712	71	815	500	1680	5	1	14244718	390	17.45	0.90	12	0.10	157.00	3048.00	6140	20240124	-55.37	2500	20241209	9.60	6140	-55.37	20240124	2500	9.60	20241209	6140	-55.37	20240124	2500	9.60	20241209	3.54	N	263810	500	71 억	71772	N	N	N	N
94	20241213	121037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2735	10	2	0.37	27375155	10036	39.26	2725	2750	2705	3540	1910	2725	2727.82	0.50	0	-240	2761	2742	2721	2702	2681	2752	2712	71	815	500	1680	5	1	14244718	390	17.42	0.90	12	0.07	157.00	3048.00	6140	20240124	-55.46	2500	20241209	9.40	6140	-55.46	20240124	2500	9.40	20241209	6140	-55.46	20240124	2500	9.40	20241209	3.54	N	263810	500	71 억	71772	N	N	N	N
95	20241213	111036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2735	10	2	0.37	25134735	9215	36.05	2725	2750	2705	3540	1910	2725	2727.71	0.50	0	-498	2761	2742	2721	2702	2681	2752	2712	71	815	500	1680	5	1	14244718	390	17.42	0.90	12	0.06	157.00	3048.00	6140	20240124	-55.46	2500	20241209	9.40	6140	-55.46	20240124	2500	9.40	20241209	6140	-55.46	20240124	2500	9.40	20241209	3.54	N	263810	500	71 억	71772	N	N	N	N
96	20241213	101028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2740	15	2	0.55	22747940	8339	32.62	2725	2750	2705	3540	1910	2725	2728.05	0.50	0	-1065	2761	2742	2721	2702	2681	2752	2712	71	815	500	1680	5	1	14244718	390	17.45	0.90	12	0.06	157.00	3048.00	6140	20240124	-55.37	2500	20241209	9.60	6140	-55.37	20240124	2500	9.60	20241209	6140	-55.37	20240124	2500	9.60	20241209	3.54	N	263810	500	71 억	71772	N	N	N	N
97	20241213	091036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2750	25	2	0.92	7497765	2739	10.72	2725	2750	2725	3540	1910	2725	2739.69	0.50	0	-1412	2761	2742	2721	2702	2681	2752	2712	71	815	500	1680	5	1	14244718	392	17.52	0.90	12	0.02	157.00	3048.00	6140	20240124	-55.21	2500	20241209	10.00	6140	-55.21	20240124	2500	10.00	20241209	6140	-55.21	20240124	2500	10.00	20241209	3.54	N	263810	500	71 억	71772	N	N	N	N
98	20241212	161036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2725	25	2	0.93	69509675	25562	53.57	2715	2740	2700	3510	1890	2700	2719.04	0.48	0	3012	2750	2725	2675	2650	2600	2737	2662	71	810	500	1670	5	1	14244718	388	17.36	0.89	12	0.18	157.00	3048.00	6140	20240124	-55.62	2500	20241209	9.00	6140	-55.62	20240124	2500	9.00	20241209	6140	-55.62	20240124	2500	9.00	20241209	3.82	N	263810	500	71 억	68760	N	N	N	N
99	20241212	151030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2725	25	2	0.93	45787870	16833	35.27	2715	2740	2700	3510	1890	2700	2720.13	0.48	0	1663	2750	2725	2675	2650	2600	2737	2662	71	810	500	1670	5	1	14244718	388	17.36	0.89	12	0.12	157.00	3048.00	6140	20240124	-55.62	2500	20241209	9.00	6140	-55.62	20240124	2500	9.00	20241209	6140	-55.62	20240124	2500	9.00	20241209	3.82	N	263810	500	71 억	68760	N	N	N	N
100	20241212	141028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2735	35	2	1.30	41358375	15207	31.87	2715	2740	2700	3510	1890	2700	2719.69	0.48	0	875	2750	2725	2675	2650	2600	2737	2662	71	810	500	1670	5	1	14244718	390	17.42	0.90	12	0.11	157.00	3048.00	6140	20240124	-55.46	2500	20241209	9.40	6140	-55.46	20240124	2500	9.40	20241209	6140	-55.46	20240124	2500	9.40	20241209	3.82	N	263810	500	71 억	68760	N	N	N	N
101	20241212	131016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2725	25	2	0.93	20526025	7540	15.80	2715	2740	2705	3510	1890	2700	2722.28	0.48	0	-1866	2750	2725	2675	2650	2600	2737	2662	71	810	500	1670	5	1	14244718	388	17.36	0.89	12	0.05	157.00	3048.00	6140	20240124	-55.62	2500	20241209	9.00	6140	-55.62	20240124	2500	9.00	20241209	6140	-55.62	20240124	2500	9.00	20241209	3.82	N	263810	500	71 억	68760	N	N	N	N
102	20241212	121011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2730	30	2	1.11	16157525	5931	12.43	2715	2740	2705	3510	1890	2700	2724.25	0.48	0	-2467	2750	2725	2675	2650	2600	2737	2662	71	810	500	1670	5	1	14244718	389	17.39	0.90	12	0.04	157.00	3048.00	6140	20240124	-55.54	2500	20241209	9.20	6140	-55.54	20240124	2500	9.20	20241209	6140	-55.54	20240124	2500	9.20	20241209	3.82	N	263810	500	71 억	68760	N	N	N	N
103	20241212	111022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2735	35	2	1.30	13490410	4954	10.38	2715	2740	2705	3510	1890	2700	2723.13	0.48	0	-1990	2750	2725	2675	2650	2600	2737	2662	71	810	500	1670	5	1	14244718	390	17.42	0.90	12	0.03	157.00	3048.00	6140	20240124	-55.46	2500	20241209	9.40	6140	-55.46	20240124	2500	9.40	20241209	6140	-55.46	20240124	2500	9.40	20241209	3.82	N	263810	500	71 억	68760	N	N	N	N
104	20241212	101020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2735	35	2	1.30	12338160	4532	9.50	2715	2740	2705	3510	1890	2700	2722.45	0.48	0	-1916	2750	2725	2675	2650	2600	2737	2662	71	810	500	1670	5	1	14244718	390	17.42	0.90	12	0.03	157.00	3048.00	6140	20240124	-55.46	2500	20241209	9.40	6140	-55.46	20240124	2500	9.40	20241209	6140	-55.46	20240124	2500	9.40	20241209	3.82	N	263810	500	71 억	68760	N	N	N	N
105	20241212	091030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2725	25	2	0.93	6281865	2314	4.85	2715	2725	2705	3510	1890	2700	2714.72	0.48	0	-1525	2750	2725	2675	2650	2600	2737	2662	71	810	500	1670	5	1	14244718	388	17.36	0.89	12	0.02	157.00	3048.00	6140	20240124	-55.62	2500	20241209	9.00	6140	-55.62	20240124	2500	9.00	20241209	6140	-55.62	20240124	2500	9.00	20241209	3.82	N	263810	500	71 억	68760	N	N	N	N
106	20241211	161022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2700	55	2	2.08	124763045	46644	28.78	2625	2700	2625	3435	1855	2645	2670.97	0.38	0	14391	2748	2696	2603	2551	2458	2722	2577	71	790	500	1630	5	1	14244718	385	17.20	0.89	12	0.33	157.00	3048.00	6140	20240124	-56.03	2500	20241209	8.00	6140	-56.03	20240124	2500	8.00	20241209	6140	-56.03	20240124	2500	8.00	20241209	3.68	N	263810	500	71 억	54176	N	N	N	N
107	20241211	151003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2695	50	2	1.89	113136485	42369	26.14	2625	2695	2625	3435	1855	2645	2670.27	0.38	0	14092	2748	2696	2603	2551	2458	2722	2577	71	790	500	1630	5	1	14244718	384	17.17	0.88	12	0.30	157.00	3048.00	6140	20240124	-56.11	2500	20241209	7.80	6140	-56.11	20240124	2500	7.80	20241209	6140	-56.11	20240124	2500	7.80	20241209	3.68	N	263810	500	71 억	54176	N	N	N	N
108	20241211	141030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2690	45	2	1.70	101392880	38003	23.45	2625	2695	2625	3435	1855	2645	2668.02	0.38	0	10618	2748	2696	2603	2551	2458	2722	2577	71	790	500	1630	5	1	14244718	383	17.13	0.88	12	0.27	157.00	3048.00	6140	20240124	-56.19	2500	20241209	7.60	6140	-56.19	20240124	2500	7.60	20241209	6140	-56.19	20240124	2500	7.60	20241209	3.68	N	263810	500	71 억	54176	N	N	N	N
109	20241211	131031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2670	25	2	0.95	81637755	30636	18.90	2625	2695	2625	3435	1855	2645	2664.77	0.38	0	9730	2748	2696	2603	2551	2458	2722	2577	71	790	500	1630	5	1	14244718	380	17.01	0.88	12	0.22	157.00	3048.00	6140	20240124	-56.51	2500	20241209	6.80	6140	-56.51	20240124	2500	6.80	20241209	6140	-56.51	20240124	2500	6.80	20241209	3.68	N	263810	500	71 억	54176	N	N	N	N
110	20241211	121033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2685	40	2	1.51	65481735	24574	15.16	2625	2695	2625	3435	1855	2645	2664.68	0.38	0	8183	2748	2696	2603	2551	2458	2722	2577	71	790	500	1630	5	1	14244718	382	17.10	0.88	12	0.17	157.00	3048.00	6140	20240124	-56.27	2500	20241209	7.40	6140	-56.27	20240124	2500	7.40	20241209	6140	-56.27	20240124	2500	7.40	20241209	3.68	N	263810	500	71 억	54176	N	N	N	N
111	20241211	111029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2685	40	2	1.51	47689480	17914	11.05	2625	2690	2625	3435	1855	2645	2662.13	0.38	0	5044	2748	2696	2603	2551	2458	2722	2577	71	790	500	1630	5	1	14244718	382	17.10	0.88	12	0.13	157.00	3048.00	6140	20240124	-56.27	2500	20241209	7.40	6140	-56.27	20240124	2500	7.40	20241209	6140	-56.27	20240124	2500	7.40	20241209	3.68	N	263810	500	71 억	54176	N	N	N	N
112	20241211	101030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2680	35	2	1.32	38332955	14422	8.90	2625	2680	2625	3435	1855	2645	2657.95	0.38	0	4374	2748	2696	2603	2551	2458	2722	2577	71	790	500	1630	5	1	14244718	382	17.07	0.88	12	0.10	157.00	3048.00	6140	20240124	-56.35	2500	20241209	7.20	6140	-56.35	20240124	2500	7.20	20241209	6140	-56.35	20240124	2500	7.20	20241209	3.68	N	263810	500	71 억	54176	N	N	N	N
113	20241211	091035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2660	15	2	0.57	13284075	5044	3.11	2625	2660	2625	3435	1855	2645	2633.64	0.38	0	524	2748	2696	2603	2551	2458	2722	2577	71	790	500	1630	5	1	14244718	379	16.94	0.87	12	0.04	157.00	3048.00	6140	20240124	-56.68	2500	20241209	6.40	6140	-56.68	20240124	2500	6.40	20241209	6140	-56.68	20240124	2500	6.40	20241209	3.68	N	263810	500	71 억	54176	N	N	N	N
114	20241210	161020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2645	55	2	2.12	407748885	156141	176.71	2575	2655	2510	3365	1815	2590	2611.40	0.27	0	15496	2903	2746	2623	2466	2343	2685	2405	71	775	500	1600	5	1	14244718	377	16.85	0.87	12	1.10	157.00	3048.00	6140	20240124	-56.92	2500	20241209	5.80	6140	-56.92	20240124	2500	5.80	20241209	6140	-56.92	20240124	2500	5.80	20241209	3.63	N	263810	500	71 억	38201	N	N	N	N
115	20241210	151023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2630	40	2	1.54	334943690	128344	145.25	2575	2655	2510	3365	1815	2590	2609.73	0.27	0	15284	2903	2746	2623	2466	2343	2685	2405	71	775	500	1600	5	1	14244718	375	16.75	0.86	12	0.90	157.00	3048.00	6140	20240124	-57.17	2500	20241209	5.20	6140	-57.17	20240124	2500	5.20	20241209	6140	-57.17	20240124	2500	5.20	20241209	3.63	N	263810	500	71 억	38201	N	N	N	N
116	20241210	141023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2610	20	2	0.77	237307525	90909	102.88	2575	2655	2510	3365	1815	2590	2610.39	0.27	0	13461	2903	2746	2623	2466	2343	2685	2405	71	775	500	1600	5	1	14244718	372	16.62	0.86	12	0.64	157.00	3048.00	6140	20240124	-57.49	2500	20241209	4.40	6140	-57.49	20240124	2500	4.40	20241209	6140	-57.49	20240124	2500	4.40	20241209	3.63	N	263810	500	71 억	38201	N	N	N	N
117	20241210	131023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2635	45	2	1.74	112068395	42909	48.56	2575	2650	2510	3365	1815	2590	2611.77	0.27	0	8540	2903	2746	2623	2466	2343	2685	2405	71	775	500	1600	5	1	14244718	375	16.78	0.86	12	0.30	157.00	3048.00	6140	20240124	-57.08	2500	20241209	5.40	6140	-57.08	20240124	2500	5.40	20241209	6140	-57.08	20240124	2500	5.40	20241209	3.63	N	263810	500	71 억	38201	N	N	N	N
118	20241210	121022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2645	55	2	2.12	87424520	33530	37.95	2575	2650	2510	3365	1815	2590	2607.35	0.27	0	4035	2903	2746	2623	2466	2343	2685	2405	71	775	500	1600	5	1	14244718	377	16.85	0.87	12	0.24	157.00	3048.00	6140	20240124	-56.92	2500	20241209	5.80	6140	-56.92	20240124	2500	5.80	20241209	6140	-56.92	20240124	2500	5.80	20241209	3.63	N	263810	500	71 억	38201	N	N	N	N
119	20241210	111022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2635	45	2	1.74	75461650	28982	32.80	2575	2650	2510	3365	1815	2590	2603.74	0.27	0	3320	2903	2746	2623	2466	2343	2685	2405	71	775	500	1600	5	1	14244718	375	16.78	0.86	12	0.20	157.00	3048.00	6140	20240124	-57.08	2500	20241209	5.40	6140	-57.08	20240124	2500	5.40	20241209	6140	-57.08	20240124	2500	5.40	20241209	3.63	N	263810	500	71 억	38201	N	N	N	N
120	20241210	101022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2645	55	2	2.12	61000490	23512	26.61	2575	2645	2510	3365	1815	2590	2594.44	0.27	0	4062	2903	2746	2623	2466	2343	2685	2405	71	775	500	1600	5	1	14244718	377	16.85	0.87	12	0.17	157.00	3048.00	6140	20240124	-56.92	2500	20241209	5.80	6140	-56.92	20240124	2500	5.80	20241209	6140	-56.92	20240124	2500	5.80	20241209	3.63	N	263810	500	71 억	38201	N	N	N	N
121	20241210	091029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2620	30	2	1.16	22757525	8839	10.00	2575	2620	2510	3365	1815	2590	2574.66	0.27	0	2456	2903	2746	2623	2466	2343	2685	2405	71	775	500	1600	5	1	14244718	373	16.69	0.86	12	0.06	157.00	3048.00	6140	20240124	-57.33	2500	20241209	4.80	6140	-57.33	20240124	2500	4.80	20241209	6140	-57.33	20240124	2500	4.80	20241209	3.63	N	263810	500	71 억	38201	N	N	N	N
122	20241209	161019	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2590	-205	5	-7.33	230339490	87998	97.45	2775	2780	2500	3630	1960	2795	2616.13	0.33	0	-8692	2991	2892	2786	2687	2581	2942	2737	71	835	500	1730	5	1	14244718	369	16.50	0.85	12	0.62	157.00	3048.00	6140	20240124	-57.82	2500	20241209	3.60	6140	-57.82	20240124	2500	3.60	20241209	6140	-57.82	20240124	2500	3.60	20241209	3.79	N	263810	500	71 억	46899	N	N	N	N
123	20241209	151020	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2600	-195	5	-6.98	213094240	81333	90.07	2775	2780	2500	3630	1960	2795	2618.50	0.33	0	-7598	2991	2892	2786	2687	2581	2942	2737	71	835	500	1730	5	1	14244718	370	16.56	0.85	12	0.57	157.00	3048.00	6140	20240124	-57.65	2500	20241209	4.00	6140	-57.65	20240124	2500	4.00	20241209	6140	-57.65	20240124	2500	4.00	20241209	3.79	N	263810	500	71 억	46899	N	N	N	N
124	20241209	141021	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2630	-165	5	-5.90	179511930	68245	75.58	2775	2780	2500	3630	1960	2795	2628.70	0.33	0	-7522	2991	2892	2786	2687	2581	2942	2737	71	835	500	1730	5	1	14244718	375	16.75	0.86	12	0.48	157.00	3048.00	6140	20240124	-57.17	2500	20241209	5.20	6140	-57.17	20240124	2500	5.20	20241209	6140	-57.17	20240124	2500	5.20	20241209	3.79	N	263810	500	71 억	46899	N	N	N	N
125	20241209	131024	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2570	-225	5	-8.05	166673025	63262	70.06	2775	2780	2500	3630	1960	2795	2632.85	0.33	0	-7494	2991	2892	2786	2687	2581	2942	2737	71	835	500	1730	5	1	14244718	366	16.37	0.84	12	0.44	157.00	3048.00	6140	20240124	-58.14	2500	20241209	2.80	6140	-58.14	20240124	2500	2.80	20241209	6140	-58.14	20240124	2500	2.80	20241209	3.79	N	263810	500	71 억	46899	N	N	N	N
126	20241209	121020	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2610	-185	5	-6.62	130422340	49254	54.54	2775	2780	2500	3630	1960	2795	2645.83	0.33	0	-7375	2991	2892	2786	2687	2581	2942	2737	71	835	500	1730	5	1	14244718	372	16.62	0.86	12	0.35	157.00	3048.00	6140	20240124	-57.49	2500	20241209	4.40	6140	-57.49	20240124	2500	4.40	20241209	6140	-57.49	20240124	2500	4.40	20241209	3.79	N	263810	500	71 억	46899	N	N	N	N
127	20241209	111021	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2655	-140	5	-5.01	118914110	44860	49.68	2775	2780	2500	3630	1960	2795	2648.49	0.33	0	-5543	2991	2892	2786	2687	2581	2942	2737	71	835	500	1730	5	1	14244718	378	16.91	0.87	12	0.31	157.00	3048.00	6140	20240124	-56.76	2500	20241209	6.20	6140	-56.76	20240124	2500	6.20	20241209	6140	-56.76	20240124	2500	6.20	20241209	3.79	N	263810	500	71 억	46899	N	N	N	N
128	20241209	101018	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2630	-165	5	-5.90	90117510	34037	37.69	2775	2780	2500	3630	1960	2795	2644.53	0.33	0	-5904	2991	2892	2786	2687	2581	2942	2737	71	835	500	1730	5	1	14244718	375	16.75	0.86	12	0.24	157.00	3048.00	6140	20240124	-57.17	2500	20241209	5.20	6140	-57.17	20240124	2500	5.20	20241209	6140	-57.17	20240124	2500	5.20	20241209	3.79	N	263810	500	71 억	46899	N	N	N	N
129	20241209	091013	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2650	-145	5	-5.19	42438750	15990	17.71	2775	2780	2500	3630	1960	2795	2647.62	0.33	0	200	2991	2892	2786	2687	2581	2942	2737	71	835	500	1730	5	1	14244718	377	16.88	0.87	12	0.11	157.00	3048.00	6140	20240124	-56.84	2500	20241209	6.00	6140	-56.84	20240124	2500	6.00	20241209	6140	-56.84	20240124	2500	6.00	20241209	3.79	N	263810	500	71 억	46899	N	N	N	N
130	20241206	161011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2795	50	2	1.82	240696990	88194	96.45	2745	2885	2680	3565	1925	2745	2729.18	0.28	0	5670	3005	2875	2810	2680	2615	2842	2647	71	820	500	1700	5	1	14244718	398	17.80	0.92	12	0.62	157.00	3048.00	6140	20240124	-54.48	2655	20241204	5.27	6140	-54.48	20240124	2655	5.27	20241204	6140	-54.48	20240124	2655	5.27	20241204	3.71	N	263810	500	71 억	40412	N	N	N	N
131	20241206	151015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2745	0	3	0.00	195455975	71689	78.40	2745	2885	2680	3565	1925	2745	2726.44	0.28	0	5779	3005	2875	2810	2680	2615	2842	2647	71	820	500	1700	5	1	14244718	391	17.48	0.90	12	0.50	157.00	3048.00	6140	20240124	-55.29	2655	20241204	3.39	6140	-55.29	20240124	2655	3.39	20241204	6140	-55.29	20240124	2655	3.39	20241204	3.71	N	263810	500	71 억	40412	N	N	N	N
132	20241206	141013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2715	-30	5	-1.09	186814035	68516	74.93	2745	2885	2680	3565	1925	2745	2726.58	0.28	0	3296	3005	2875	2810	2680	2615	2842	2647	71	820	500	1700	5	1	14244718	387	17.29	0.89	12	0.48	157.00	3048.00	6140	20240124	-55.78	2655	20241204	2.26	6140	-55.78	20240124	2655	2.26	20241204	6140	-55.78	20240124	2655	2.26	20241204	3.71	N	263810	500	71 억	40412	N	N	N	N
133	20241206	131013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2745	0	3	0.00	165825125	60773	66.46	2745	2885	2680	3565	1925	2745	2728.60	0.28	0	2463	3005	2875	2810	2680	2615	2842	2647	71	820	500	1700	5	1	14244718	391	17.48	0.90	12	0.43	157.00	3048.00	6140	20240124	-55.29	2655	20241204	3.39	6140	-55.29	20240124	2655	3.39	20241204	6140	-55.29	20240124	2655	3.39	20241204	3.71	N	263810	500	71 억	40412	N	N	N	N
134	20241206	121009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2710	-35	5	-1.28	129766810	47454	51.90	2745	2885	2680	3565	1925	2745	2734.58	0.28	0	2448	3005	2875	2810	2680	2615	2842	2647	71	820	500	1700	5	1	14244718	386	17.26	0.89	12	0.33	157.00	3048.00	6140	20240124	-55.86	2655	20241204	2.07	6140	-55.86	20240124	2655	2.07	20241204	6140	-55.86	20240124	2655	2.07	20241204	3.71	N	263810	500	71 억	40412	N	N	N	N
135	20241206	111004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2695	-50	5	-1.82	123239605	45037	49.25	2745	2885	2680	3565	1925	2745	2736.41	0.28	0	2014	3005	2875	2810	2680	2615	2842	2647	71	820	500	1700	5	1	14244718	384	17.17	0.88	12	0.32	157.00	3048.00	6140	20240124	-56.11	2655	20241204	1.51	6140	-56.11	20240124	2655	1.51	20241204	6140	-56.11	20240124	2655	1.51	20241204	3.71	N	263810	500	71 억	40412	N	N	N	N
136	20241206	101004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2750	5	2	0.18	91541285	33347	36.47	2745	2885	2720	3565	1925	2745	2745.11	0.28	0	434	3005	2875	2810	2680	2615	2842	2647	71	820	500	1700	5	1	14244718	392	17.52	0.90	12	0.23	157.00	3048.00	6140	20240124	-55.21	2655	20241204	3.58	6140	-55.21	20240124	2655	3.58	20241204	6140	-55.21	20240124	2655	3.58	20241204	3.71	N	263810	500	71 억	40412	N	N	N	N
137	20241206	091012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2750	5	2	0.18	22653415	8252	9.02	2745	2760	2740	3565	1925	2745	2745.20	0.28	0	-595	3005	2875	2810	2680	2615	2842	2647	71	820	500	1700	5	1	14244718	392	17.52	0.90	12	0.06	157.00	3048.00	6140	20240124	-55.21	2655	20241204	3.58	6140	-55.21	20240124	2655	3.58	20241204	6140	-55.21	20240124	2655	3.58	20241204	3.71	N	263810	500	71 억	40412	N	N	N	N
138	20241205	160952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2745	-90	5	-3.17	226620390	81153	102.41	2765	2940	2745	3685	1985	2835	2792.68	0.23	0	7493	3041	2937	2796	2692	2551	2990	2745	71	850	500	1750	5	1	14244718	391	17.48	0.90	12	0.57	157.00	3048.00	6140	20240124	-55.29	2655	20241204	3.39	6140	-55.29	20240124	2655	3.39	20241204	6140	-55.29	20240124	2655	3.39	20241204	3.87	N	263810	500	71 억	32901	N	N	N	N
139	20241205	151000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2795	-40	5	-1.41	195356505	69840	88.13	2765	2940	2760	3685	1985	2835	2797.20	0.23	0	10937	3041	2937	2796	2692	2551	2990	2745	71	850	500	1750	5	1	14244718	398	17.80	0.92	12	0.49	157.00	3048.00	6140	20240124	-54.48	2655	20241204	5.27	6140	-54.48	20240124	2655	5.27	20241204	6140	-54.48	20240124	2655	5.27	20241204	3.87	N	263810	500	71 억	32901	N	N	N	N
140	20241205	140945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2805	-30	5	-1.06	181373965	64802	81.77	2765	2940	2765	3685	1985	2835	2798.89	0.23	0	10583	3041	2937	2796	2692	2551	2990	2745	71	850	500	1750	5	1	14244718	400	17.87	0.92	12	0.45	157.00	3048.00	6140	20240124	-54.32	2655	20241204	5.65	6140	-54.32	20240124	2655	5.65	20241204	6140	-54.32	20240124	2655	5.65	20241204	3.87	N	263810	500	71 억	32901	N	N	N	N
141	20241205	130955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2795	-40	5	-1.41	144318145	51485	64.97	2765	2940	2765	3685	1985	2835	2803.11	0.23	0	9009	3041	2937	2796	2692	2551	2990	2745	71	850	500	1750	5	1	14244718	398	17.80	0.92	12	0.36	157.00	3048.00	6140	20240124	-54.48	2655	20241204	5.27	6140	-54.48	20240124	2655	5.27	20241204	6140	-54.48	20240124	2655	5.27	20241204	3.87	N	263810	500	71 억	32901	N	N	N	N
142	20241205	120954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2800	-35	5	-1.23	136030280	48524	61.23	2765	2940	2765	3685	1985	2835	2803.36	0.23	0	8737	3041	2937	2796	2692	2551	2990	2745	71	850	500	1750	5	1	14244718	399	17.83	0.92	12	0.34	157.00	3048.00	6140	20240124	-54.40	2655	20241204	5.46	6140	-54.40	20240124	2655	5.46	20241204	6140	-54.40	20240124	2655	5.46	20241204	3.87	N	263810	500	71 억	32901	N	N	N	N
143	20241205	110953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2815	-20	5	-0.71	90679785	32253	40.70	2765	2940	2765	3685	1985	2835	2811.51	0.23	0	4375	3041	2937	2796	2692	2551	2990	2745	71	850	500	1750	5	1	14244718	401	17.93	0.92	12	0.23	157.00	3048.00	6140	20240124	-54.15	2655	20241204	6.03	6140	-54.15	20240124	2655	6.03	20241204	6140	-54.15	20240124	2655	6.03	20241204	3.87	N	263810	500	71 억	32901	N	N	N	N
144	20241205	100952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2860	25	2	0.88	69270105	24607	31.05	2765	2940	2765	3685	1985	2835	2815.06	0.23	0	3418	3041	2937	2796	2692	2551	2990	2745	71	850	500	1750	5	1	14244718	407	18.22	0.94	12	0.17	157.00	3048.00	6140	20240124	-53.42	2655	20241204	7.72	6140	-53.42	20240124	2655	7.72	20241204	6140	-53.42	20240124	2655	7.72	20241204	3.87	N	263810	500	71 억	32901	N	N	N	N
145	20241205	090958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2915	80	2	2.82	43474975	15473	19.53	2765	2940	2765	3685	1985	2835	2809.73	0.23	0	39	3041	2937	2796	2692	2551	2990	2745	71	850	500	1750	5	1	14244718	415	18.57	0.96	12	0.11	157.00	3048.00	6140	20240124	-52.52	2655	20241204	9.79	6140	-52.52	20240124	2655	9.79	20241204	6140	-52.52	20240124	2655	9.79	20241204	3.87	N	263810	500	71 억	32901	N	N	N	N
146	20241204	160937	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2835	-15	5	-0.53	222813285	79158	118.69	2725	2900	2655	3705	1995	2850	2813.60	0.23	0	230	2996	2922	2886	2812	2776	2905	2795	71	855	500	1760	5	1	14244718	404	18.06	0.93	12	0.56	157.00	3048.00	6140	20240124	-53.83	2655	20241204	6.78	6140	-53.83	20240124	2655	6.78	20241204	6140	-53.83	20240124	2655	6.78	20241204	3.83	N	263810	500	71 억	32709	N	N	N	N
147	20241204	150937	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2820	-30	5	-1.05	205629180	73070	109.56	2725	2900	2655	3705	1995	2850	2812.82	0.23	0	1262	2996	2922	2886	2812	2776	2905	2795	71	855	500	1760	5	1	14244718	402	17.96	0.93	12	0.51	157.00	3048.00	6140	20240124	-54.07	2655	20241204	6.21	6140	-54.07	20240124	2655	6.21	20241204	6140	-54.07	20240124	2655	6.21	20241204	3.83	N	263810	500	71 억	32709	N	N	N	N
148	20241204	140939	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2795	-55	5	-1.93	179640440	63787	95.64	2725	2900	2655	3705	1995	2850	2814.82	0.23	0	-290	2996	2922	2886	2812	2776	2905	2795	71	855	500	1760	5	1	14244718	398	17.80	0.92	12	0.45	157.00	3048.00	6140	20240124	-54.48	2655	20241204	5.27	6140	-54.48	20240124	2655	5.27	20241204	6140	-54.48	20240124	2655	5.27	20241204	3.83	N	263810	500	71 억	32709	N	N	N	N
149	20241204	130931	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2835	-15	5	-0.53	173014820	61427	92.10	2725	2900	2655	3705	1995	2850	2815.12	0.23	0	-477	2996	2922	2886	2812	2776	2905	2795	71	855	500	1760	5	1	14244718	404	18.06	0.93	12	0.43	157.00	3048.00	6140	20240124	-53.83	2655	20241204	6.78	6140	-53.83	20240124	2655	6.78	20241204	6140	-53.83	20240124	2655	6.78	20241204	3.83	N	263810	500	71 억	32709	N	N	N	N
150	20241204	120927	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2835	-15	5	-0.53	143510910	50901	76.32	2725	2900	2655	3705	1995	2850	2817.77	0.23	0	-3192	2996	2922	2886	2812	2776	2905	2795	71	855	500	1760	5	1	14244718	404	18.06	0.93	12	0.36	157.00	3048.00	6140	20240124	-53.83	2655	20241204	6.78	6140	-53.83	20240124	2655	6.78	20241204	6140	-53.83	20240124	2655	6.78	20241204	3.83	N	263810	500	71 억	32709	N	N	N	N
151	20241204	110920	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2855	5	2	0.18	131988715	46818	70.20	2725	2900	2655	3705	1995	2850	2817.38	0.23	0	-4777	2996	2922	2886	2812	2776	2905	2795	71	855	500	1760	5	1	14244718	407	18.18	0.94	12	0.33	157.00	3048.00	6140	20240124	-53.50	2655	20241204	7.53	6140	-53.50	20240124	2655	7.53	20241204	6140	-53.50	20240124	2655	7.53	20241204	3.83	N	263810	500	71 억	32709	N	N	N	N
152	20241204	100923	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2850	0	3	0.00	119792875	42520	63.75	2725	2900	2655	3705	1995	2850	2815.20	0.23	0	-4473	2996	2922	2886	2812	2776	2905	2795	71	855	500	1760	5	1	14244718	406	18.15	0.94	12	0.30	157.00	3048.00	6140	20240124	-53.58	2655	20241204	7.34	6140	-53.58	20240124	2655	7.34	20241204	6140	-53.58	20240124	2655	7.34	20241204	3.83	N	263810	500	71 억	32709	N	N	N	N
153	20241204	090944	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2830	-20	5	-0.70	65971050	23466	35.18	2725	2900	2655	3705	1995	2850	2806.53	0.23	0	-3241	2996	2922	2886	2812	2776	2905	2795	71	855	500	1760	5	1	14244718	403	18.03	0.93	12	0.16	157.00	3048.00	6140	20240124	-53.91	2655	20241204	6.59	6140	-53.91	20240124	2655	6.59	20241204	6140	-53.91	20240124	2655	6.59	20241204	3.83	N	263810	500	71 억	32709	N	N	N	N
154	20241203	161018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2850	-70	5	-2.40	155075820	53774	92.03	2910	2960	2850	3795	2045	2920	2882.03	0.20	0	4457	3006	2962	2901	2857	2796	2985	2880	71	875	500	1810	5	1	14244718	406	18.15	0.94	12	0.38	157.00	3048.00	6140	20240124	-53.58	2775	20241115	2.70	6140	-53.58	20240124	2775	2.70	20241115	6140	-53.58	20240124	2775	2.70	20241115	3.79	N	263810	500	71 억	28250	N	N	N	N
155	20241203	151057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2895	-25	5	-0.86	110819510	38322	65.59	2910	2960	2860	3795	2045	2920	2889.75	0.20	0	2357	3006	2962	2901	2857	2796	2985	2880	71	875	500	1810	5	1	14244718	412	18.44	0.95	12	0.27	157.00	3048.00	6140	20240124	-52.85	2775	20241115	4.32	6140	-52.85	20240124	2775	4.32	20241115	6140	-52.85	20240124	2775	4.32	20241115	3.79	N	263810	500	71 억	28250	N	N	N	N
156	20241203	141037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2905	-15	5	-0.51	79320980	27349	46.81	2910	2960	2880	3795	2045	2920	2898.26	0.20	0	587	3006	2962	2901	2857	2796	2985	2880	71	875	500	1810	5	1	14244718	414	18.50	0.95	12	0.19	157.00	3048.00	6140	20240124	-52.69	2775	20241115	4.68	6140	-52.69	20240124	2775	4.68	20241115	6140	-52.69	20240124	2775	4.68	20241115	3.79	N	263810	500	71 억	28250	N	N	N	N
157	20241203	131037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2900	-20	5	-0.68	77660490	26776	45.83	2910	2960	2880	3795	2045	2920	2898.27	0.20	0	636	3006	2962	2901	2857	2796	2985	2880	71	875	500	1810	5	1	14244718	413	18.47	0.95	12	0.19	157.00	3048.00	6140	20240124	-52.77	2775	20241115	4.50	6140	-52.77	20240124	2775	4.50	20241115	6140	-52.77	20240124	2775	4.50	20241115	3.79	N	263810	500	71 억	28250	N	N	N	N
158	20241203	121049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2890	-30	5	-1.03	72670045	25044	42.86	2910	2960	2880	3795	2045	2920	2899.57	0.20	0	684	3006	2962	2901	2857	2796	2985	2880	71	875	500	1810	5	1	14244718	412	18.41	0.95	12	0.18	157.00	3048.00	6140	20240124	-52.93	2775	20241115	4.14	6140	-52.93	20240124	2775	4.14	20241115	6140	-52.93	20240124	2775	4.14	20241115	3.79	N	263810	500	71 억	28250	N	N	N	N
159	20241203	111029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2900	-20	5	-0.68	47684310	16376	28.03	2910	2960	2895	3795	2045	2920	2910.30	0.20	0	717	3006	2962	2901	2857	2796	2985	2880	71	875	500	1810	5	1	14244718	413	18.47	0.95	12	0.11	157.00	3048.00	6140	20240124	-52.77	2775	20241115	4.50	6140	-52.77	20240124	2775	4.50	20241115	6140	-52.77	20240124	2775	4.50	20241115	3.79	N	263810	500	71 억	28250	N	N	N	N
160	20241203	101016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2910	-10	5	-0.34	21284810	7291	12.48	2910	2960	2895	3795	2045	2920	2918.95	0.20	0	-9	3006	2962	2901	2857	2796	2985	2880	71	875	500	1810	5	1	14244718	415	18.54	0.95	12	0.05	157.00	3048.00	6140	20240124	-52.61	2775	20241115	4.86	6140	-52.61	20240124	2775	4.86	20241115	6140	-52.61	20240124	2775	4.86	20241115	3.79	N	263810	500	71 억	28250	N	N	N	N
161	20241203	091006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2925	5	2	0.17	16878335	5777	9.89	2910	2960	2910	3795	2045	2920	2922.99	0.20	0	-15	3006	2962	2901	2857	2796	2985	2880	71	875	500	1810	5	1	14244718	417	18.63	0.96	12	0.04	157.00	3048.00	6140	20240124	-52.36	2775	20241115	5.41	6140	-52.36	20240124	2775	5.41	20241115	6140	-52.36	20240124	2775	5.41	20241115	3.79	N	263810	500	71 억	28250	N	N	N	N
162	20241202	160951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2920	-10	5	-0.34	169262680	58429	59.51	2905	2945	2840	3805	2055	2930	2896.89	0.26	0	-9155	3146	3037	2966	2857	2786	3002	2822	71	875	500	1810	5	1	14244718	416	18.60	0.96	12	0.41	157.00	3048.00	6140	20240124	-52.44	2775	20241115	5.23	6140	-52.44	20240124	2775	5.23	20241115	6140	-52.44	20240124	2775	5.23	20241115	3.75	N	263810	500	71 억	37391	N	N	N	N
163	20241202	151114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2890	-40	5	-1.37	123631665	42676	43.47	2905	2945	2860	3805	2055	2930	2896.97	0.26	0	-7649	3146	3037	2966	2857	2786	3002	2822	71	875	500	1810	5	1	14244718	412	18.41	0.95	12	0.30	157.00	3048.00	6140	20240124	-52.93	2775	20241115	4.14	6140	-52.93	20240124	2775	4.14	20241115	6140	-52.93	20240124	2775	4.14	20241115	3.75	N	263810	500	71 억	37391	N	N	N	N
164	20241202	141025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2915	-15	5	-0.51	52794810	18161	18.50	2905	2945	2885	3805	2055	2930	2907.03	0.26	0	-6212	3146	3037	2966	2857	2786	3002	2822	71	875	500	1810	5	1	14244718	415	18.57	0.96	12	0.13	157.00	3048.00	6140	20240124	-52.52	2775	20241115	5.05	6140	-52.52	20240124	2775	5.05	20241115	6140	-52.52	20240124	2775	5.05	20241115	3.75	N	263810	500	71 억	37391	N	N	N	N
165	20241202	131006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2920	-10	5	-0.34	46423470	15965	16.26	2905	2945	2885	3805	2055	2930	2907.81	0.26	0	-6063	3146	3037	2966	2857	2786	3002	2822	71	875	500	1810	5	1	14244718	416	18.60	0.96	12	0.11	157.00	3048.00	6140	20240124	-52.44	2775	20241115	5.23	6140	-52.44	20240124	2775	5.23	20241115	6140	-52.44	20240124	2775	5.23	20241115	3.75	N	263810	500	71 억	37391	N	N	N	N
166	20241202	121026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2900	-30	5	-1.02	37371955	12848	13.09	2905	2945	2895	3805	2055	2930	2908.76	0.26	0	-3544	3146	3037	2966	2857	2786	3002	2822	71	875	500	1810	5	1	14244718	413	18.47	0.95	12	0.09	157.00	3048.00	6140	20240124	-52.77	2775	20241115	4.50	6140	-52.77	20240124	2775	4.50	20241115	6140	-52.77	20240124	2775	4.50	20241115	3.75	N	263810	500	71 억	37391	N	N	N	N
167	20241202	110933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2930	0	3	0.00	29070620	9989	10.17	2905	2945	2895	3805	2055	2930	2910.24	0.26	0	-1388	3146	3037	2966	2857	2786	3002	2822	71	875	500	1810	5	1	14244718	417	18.66	0.96	12	0.07	157.00	3048.00	6140	20240124	-52.28	2775	20241115	5.59	6140	-52.28	20240124	2775	5.59	20241115	6140	-52.28	20240124	2775	5.59	20241115	3.75	N	263810	500	71 억	37391	N	N	N	N
168	20241202	100942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2935	5	2	0.17	23250390	7988	8.14	2905	2945	2895	3805	2055	2930	2910.64	0.26	0	-254	3146	3037	2966	2857	2786	3002	2822	71	875	500	1810	5	1	14244718	418	18.69	0.96	12	0.06	157.00	3048.00	6140	20240124	-52.20	2775	20241115	5.77	6140	-52.20	20240124	2775	5.77	20241115	6140	-52.20	20240124	2775	5.77	20241115	3.75	N	263810	500	71 억	37391	N	N	N	N
169	20241202	090937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2945	15	2	0.51	3547555	1210	1.23	2905	2945	2905	3805	2055	2930	2931.88	0.26	0	235	3146	3037	2966	2857	2786	3002	2822	71	875	500	1810	5	1	14244718	420	18.76	0.97	12	0.01	157.00	3048.00	6140	20240124	-52.04	2775	20241115	6.13	6140	-52.04	20240124	2775	6.13	20241115	6140	-52.04	20240124	2775	6.13	20241115	3.75	N	263810	500	71 억	37391	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History