KissMeData/200470/price/prices-20241201.csv at b9c3dfdf217cc714fc5be9b27f5ccb8955dab7ac

Files

ened 61b7199ccb Add accumulated files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	marketWarningCode	shortOverheated
2	20241231	161007	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2145	-40	5	-1.83	636204690	298313	8.52	2145	2180	2100	2840	1530	2185	2132.61	2.33	97216	101179	2838	2511	2288	1961	1738	2675	2125	212	655	500	1350	5	1	42362093	909	-5.46	0.85	12	0.70	-393.00	2510.00	7250	20240604	-70.41	1710	20241210	25.44	7250	-70.41	20240604	1710	25.44	20241210	7250	-70.41	20240604	1710	25.44	20241210	2.13	N	200470	500	211 억	985839	N	N	N	00	N
3	20241231	150951	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2145	-40	5	-1.83	636204690	298313	8.52	2145	2180	2100	2840	1530	2185	2132.61	2.33	97216	101179	2838	2511	2288	1961	1738	2675	2125	212	655	500	1350	5	1	42362093	909	-5.46	0.85	12	0.70	-393.00	2510.00	7250	20240604	-70.41	1710	20241210	25.44	7250	-70.41	20240604	1710	25.44	20241210	7250	-70.41	20240604	1710	25.44	20241210	2.13	N	200470	500	211 억	985839	N	N	N	00	N
4	20241231	141006	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2145	-40	5	-1.83	636204690	298313	8.52	2145	2180	2100	2840	1530	2185	2132.61	2.33	97216	101179	2838	2511	2288	1961	1738	2675	2125	212	655	500	1350	5	1	42362093	909	-5.46	0.85	12	0.70	-393.00	2510.00	7250	20240604	-70.41	1710	20241210	25.44	7250	-70.41	20240604	1710	25.44	20241210	7250	-70.41	20240604	1710	25.44	20241210	2.13	N	200470	500	211 억	985839	N	N	N	00	N
5	20241231	131007	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2145	-40	5	-1.83	636204690	298313	8.52	2145	2180	2100	2840	1530	2185	2132.61	2.33	97216	101179	2838	2511	2288	1961	1738	2675	2125	212	655	500	1350	5	1	42362093	909	-5.46	0.85	12	0.70	-393.00	2510.00	7250	20240604	-70.41	1710	20241210	25.44	7250	-70.41	20240604	1710	25.44	20241210	7250	-70.41	20240604	1710	25.44	20241210	2.13	N	200470	500	211 억	985839	N	N	N	00	N
6	20241231	121006	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2145	-40	5	-1.83	636204690	298313	8.52	2145	2180	2100	2840	1530	2185	2132.61	2.33	97216	101179	2838	2511	2288	1961	1738	2675	2125	212	655	500	1350	5	1	42362093	909	-5.46	0.85	12	0.70	-393.00	2510.00	7250	20240604	-70.41	1710	20241210	25.44	7250	-70.41	20240604	1710	25.44	20241210	7250	-70.41	20240604	1710	25.44	20241210	2.13	N	200470	500	211 억	985839	N	N	N	00	N
7	20241231	111006	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2145	-40	5	-1.83	636204690	298313	8.52	2145	2180	2100	2840	1530	2185	2132.61	2.33	97216	101179	2838	2511	2288	1961	1738	2675	2125	212	655	500	1350	5	1	42362093	909	-5.46	0.85	12	0.70	-393.00	2510.00	7250	20240604	-70.41	1710	20241210	25.44	7250	-70.41	20240604	1710	25.44	20241210	7250	-70.41	20240604	1710	25.44	20241210	2.13	N	200470	500	211 억	985839	N	N	N	00	N
8	20241231	100959	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2145	-40	5	-1.83	636204690	298313	8.52	2145	2180	2100	2840	1530	2185	2132.61	2.33	97216	101179	2838	2511	2288	1961	1738	2675	2125	212	655	500	1350	5	1	42362093	909	-5.46	0.85	12	0.70	-393.00	2510.00	7250	20240604	-70.41	1710	20241210	25.44	7250	-70.41	20240604	1710	25.44	20241210	7250	-70.41	20240604	1710	25.44	20241210	2.13	N	200470	500	211 억	985839	N	N	N	00	N
9	20241231	091002	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2145	-40	5	-1.83	636204690	298313	8.52	2145	2180	2100	2840	1530	2185	2132.61	2.33	97216	101179	2838	2511	2288	1961	1738	2675	2125	212	655	500	1350	5	1	42362093	909	-5.46	0.85	12	0.70	-393.00	2510.00	7250	20240604	-70.41	1710	20241210	25.44	7250	-70.41	20240604	1710	25.44	20241210	7250	-70.41	20240604	1710	25.44	20241210	2.13	N	200470	500	211 억	985839	N	N	N	00	N
10	20241230	161000	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2145	-40	5	-1.83	630883285	295812	8.45	2145	2180	2100	2840	1530	2185	2132.61	2.10	0	101179	2838	2511	2288	1961	1738	2675	2125	212	655	500	1350	5	1	42362093	909	-5.46	0.85	12	0.70	-393.00	2510.00	7250	20240604	-70.41	1710	20241210	25.44	7250	-70.41	20240604	1710	25.44	20241210	7250	-70.41	20240604	1710	25.44	20241210	2.13	N	200470	500	211 억	888623	N	N	N	00	N
11	20241230	151004	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2150	-35	5	-1.60	583835940	273806	7.82	2145	2180	2100	2840	1530	2185	2132.30	2.10	0	100959	2838	2511	2288	1961	1738	2675	2125	212	655	500	1350	5	1	42362093	911	-5.47	0.86	12	0.65	-393.00	2510.00	7250	20240604	-70.34	1710	20241210	25.73	7250	-70.34	20240604	1710	25.73	20241210	7250	-70.34	20240604	1710	25.73	20241210	2.13	N	200470	500	211 억	888623	N	N	N	00	N
12	20241230	141004	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2140	-45	5	-2.06	485710150	227859	6.51	2145	2180	2100	2840	1530	2185	2131.62	2.10	0	66044	2838	2511	2288	1961	1738	2675	2125	212	655	500	1350	5	1	42362093	907	-5.45	0.85	12	0.54	-393.00	2510.00	7250	20240604	-70.48	1710	20241210	25.15	7250	-70.48	20240604	1710	25.15	20241210	7250	-70.48	20240604	1710	25.15	20241210	2.13	N	200470	500	211 억	888623	N	N	N	00	N
13	20241230	131005	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2130	-55	5	-2.52	446250555	209336	5.98	2145	2180	2100	2840	1530	2185	2131.74	2.10	0	55516	2838	2511	2288	1961	1738	2675	2125	212	655	500	1350	5	1	42362093	902	-5.42	0.85	12	0.49	-393.00	2510.00	7250	20240604	-70.62	1710	20241210	24.56	7250	-70.62	20240604	1710	24.56	20241210	7250	-70.62	20240604	1710	24.56	20241210	2.13	N	200470	500	211 억	888623	N	N	N	00	N
14	20241230	121000	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2125	-60	5	-2.75	422324315	198048	5.65	2145	2180	2100	2840	1530	2185	2132.43	2.10	0	52437	2838	2511	2288	1961	1738	2675	2125	212	655	500	1350	5	1	42362093	900	-5.41	0.85	12	0.47	-393.00	2510.00	7250	20240604	-70.69	1710	20241210	24.27	7250	-70.69	20240604	1710	24.27	20241210	7250	-70.69	20240604	1710	24.27	20241210	2.13	N	200470	500	211 억	888623	N	N	N	00	N
15	20241230	111003	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2125	-60	5	-2.75	366384540	171662	4.90	2145	2180	2100	2840	1530	2185	2134.33	2.10	0	43715	2838	2511	2288	1961	1738	2675	2125	212	655	500	1350	5	1	42362093	900	-5.41	0.85	12	0.41	-393.00	2510.00	7250	20240604	-70.69	1710	20241210	24.27	7250	-70.69	20240604	1710	24.27	20241210	7250	-70.69	20240604	1710	24.27	20241210	2.13	N	200470	500	211 억	888623	N	N	N	00	N
16	20241230	101002	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2125	-60	5	-2.75	335685800	157284	4.49	2145	2180	2100	2840	1530	2185	2134.26	2.10	0	44121	2838	2511	2288	1961	1738	2675	2125	212	655	500	1350	5	1	42362093	900	-5.41	0.85	12	0.37	-393.00	2510.00	7250	20240604	-70.69	1710	20241210	24.27	7250	-70.69	20240604	1710	24.27	20241210	7250	-70.69	20240604	1710	24.27	20241210	2.13	N	200470	500	211 억	888623	N	N	N	00	N
17	20241230	091004	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2165	-20	5	-0.92	115612155	54376	1.55	2145	2165	2100	2840	1530	2185	2126.15	2.10	0	18458	2838	2511	2288	1961	1738	2675	2125	212	655	500	1350	5	1	42362093	917	-5.51	0.86	12	0.13	-393.00	2510.00	7250	20240604	-70.14	1710	20241210	26.61	7250	-70.14	20240604	1710	26.61	20241210	7250	-70.14	20240604	1710	26.61	20241210	2.13	N	200470	500	211 억	888623	N	N	N	00	N
18	20241227	160959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2185	110	2	5.30	8176774785	3466469	4813.54	2125	2615	2065	2695	1455	2075	2358.97	2.49	0	-167903	2215	2145	2110	2040	2005	2127	2022	212	620	500	1280	5	1	42362093	926	-5.56	0.87	12	8.18	-393.00	2510.00	7250	20240604	-69.86	1710	20241210	27.78	7250	-69.86	20240604	1710	27.78	20241210	7250	-69.86	20240604	1710	27.78	20241210	2.14	N	200470	500	211 억	1056861	N	N	N	00	N
19	20241227	150957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2115	40	2	1.93	7823882255	3302835	4586.32	2125	2615	2065	2695	1455	2075	2368.84	2.49	0	-222959	2215	2145	2110	2040	2005	2127	2022	212	620	500	1280	5	1	42362093	896	-5.38	0.84	12	7.80	-393.00	2510.00	7250	20240604	-70.83	1710	20241210	23.68	7250	-70.83	20240604	1710	23.68	20241210	7250	-70.83	20240604	1710	23.68	20241210	2.14	N	200470	500	211 억	1056861	N	N	N	00	N
20	20241227	141000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2090	15	2	0.72	229195410	107326	149.03	2125	2230	2065	2695	1455	2075	2135.51	2.49	0	15652	2215	2145	2110	2040	2005	2127	2022	212	620	500	1280	5	1	42362093	885	-5.32	0.83	12	0.25	-393.00	2510.00	7250	20240604	-71.17	1710	20241210	22.22	7250	-71.17	20240604	1710	22.22	20241210	7250	-71.17	20240604	1710	22.22	20241210	2.14	N	200470	500	211 억	1056861	N	N	N	00	N
21	20241227	130958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2085	10	2	0.48	215861790	100923	140.14	2125	2230	2065	2695	1455	2075	2138.88	2.49	0	16052	2215	2145	2110	2040	2005	2127	2022	212	620	500	1280	5	1	42362093	883	-5.31	0.83	12	0.24	-393.00	2510.00	7250	20240604	-71.24	1710	20241210	21.93	7250	-71.24	20240604	1710	21.93	20241210	7250	-71.24	20240604	1710	21.93	20241210	2.14	N	200470	500	211 억	1056861	N	N	N	00	N
22	20241227	120959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2075	0	3	0.00	205169170	95765	132.98	2125	2230	2070	2695	1455	2075	2142.42	2.49	0	16441	2215	2145	2110	2040	2005	2127	2022	212	620	500	1280	5	1	42362093	879	-5.28	0.83	12	0.23	-393.00	2510.00	7250	20240604	-71.38	1710	20241210	21.35	7250	-71.38	20240604	1710	21.35	20241210	7250	-71.38	20240604	1710	21.35	20241210	2.14	N	200470	500	211 억	1056861	N	N	N	00	N
23	20241227	110958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2090	15	2	0.72	189107035	88093	122.33	2125	2230	2070	2695	1455	2075	2146.67	2.49	0	17566	2215	2145	2110	2040	2005	2127	2022	212	620	500	1280	5	1	42362093	885	-5.32	0.83	12	0.21	-393.00	2510.00	7250	20240604	-71.17	1710	20241210	22.22	7250	-71.17	20240604	1710	22.22	20241210	7250	-71.17	20240604	1710	22.22	20241210	2.14	N	200470	500	211 억	1056861	N	N	N	00	N
24	20241227	100955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2180	105	2	5.06	130808500	60662	84.24	2125	2230	2070	2695	1455	2075	2156.35	2.49	0	13250	2215	2145	2110	2040	2005	2127	2022	212	620	500	1280	5	1	42362093	923	-5.55	0.87	12	0.14	-393.00	2510.00	7250	20240604	-69.93	1710	20241210	27.49	7250	-69.93	20240604	1710	27.49	20241210	7250	-69.93	20240604	1710	27.49	20241210	2.14	N	200470	500	211 억	1056861	N	N	N	00	N
25	20241227	091001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2115	40	2	1.93	21225795	10175	14.13	2125	2125	2070	2695	1455	2075	2086.07	2.49	0	2146	2215	2145	2110	2040	2005	2127	2022	212	620	500	1280	5	1	42362093	896	-5.38	0.84	12	0.02	-393.00	2510.00	7250	20240604	-70.83	1710	20241210	23.68	7250	-70.83	20240604	1710	23.68	20241210	7250	-70.83	20240604	1710	23.68	20241210	2.14	N	200470	500	211 억	1056861	N	N	N	00	N
26	20241226	160952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2075	-50	5	-2.35	150432940	71506	74.59	2180	2180	2075	2760	1490	2125	2103.81	2.50	0	-2702	2308	2216	2158	2066	2008	2187	2037	212	635	500	1310	5	1	42362093	879	-5.28	0.83	12	0.17	-393.00	2510.00	7250	20240604	-71.38	1710	20241210	21.35	7250	-71.38	20240604	1710	21.35	20241210	7250	-71.38	20240604	1710	21.35	20241210	2.16	N	200470	500	211 억	1059513	N	N	N	00	N
27	20241226	150950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2110	-15	5	-0.71	130196920	61804	64.47	2180	2180	2080	2760	1490	2125	2106.61	2.50	0	-3194	2308	2216	2158	2066	2008	2187	2037	212	635	500	1310	5	1	42362093	894	-5.37	0.84	12	0.15	-393.00	2510.00	7250	20240604	-70.90	1710	20241210	23.39	7250	-70.90	20240604	1710	23.39	20241210	7250	-70.90	20240604	1710	23.39	20241210	2.16	N	200470	500	211 억	1059513	N	N	N	00	N
28	20241226	140950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2115	-10	5	-0.47	123029685	58389	60.91	2180	2180	2080	2760	1490	2125	2107.07	2.50	0	-3541	2308	2216	2158	2066	2008	2187	2037	212	635	500	1310	5	1	42362093	896	-5.38	0.84	12	0.14	-393.00	2510.00	7250	20240604	-70.83	1710	20241210	23.68	7250	-70.83	20240604	1710	23.68	20241210	7250	-70.83	20240604	1710	23.68	20241210	2.16	N	200470	500	211 억	1059513	N	N	N	00	N
29	20241226	130950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2110	-15	5	-0.71	108790115	51628	53.85	2180	2180	2080	2760	1490	2125	2107.19	2.50	0	-2595	2308	2216	2158	2066	2008	2187	2037	212	635	500	1310	5	1	42362093	894	-5.37	0.84	12	0.12	-393.00	2510.00	7250	20240604	-70.90	1710	20241210	23.39	7250	-70.90	20240604	1710	23.39	20241210	7250	-70.90	20240604	1710	23.39	20241210	2.16	N	200470	500	211 억	1059513	N	N	N	00	N
30	20241226	120949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2105	-20	5	-0.94	91565235	43442	45.31	2180	2180	2080	2760	1490	2125	2107.76	2.50	0	-4519	2308	2216	2158	2066	2008	2187	2037	212	635	500	1310	5	1	42362093	892	-5.36	0.84	12	0.10	-393.00	2510.00	7250	20240604	-70.97	1710	20241210	23.10	7250	-70.97	20240604	1710	23.10	20241210	7250	-70.97	20240604	1710	23.10	20241210	2.16	N	200470	500	211 억	1059513	N	N	N	00	N
31	20241226	110948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2095	-30	5	-1.41	85157440	40376	42.12	2180	2180	2090	2760	1490	2125	2109.11	2.50	0	-3441	2308	2216	2158	2066	2008	2187	2037	212	635	500	1310	5	1	42362093	887	-5.33	0.83	12	0.10	-393.00	2510.00	7250	20240604	-71.10	1710	20241210	22.51	7250	-71.10	20240604	1710	22.51	20241210	7250	-71.10	20240604	1710	22.51	20241210	2.16	N	200470	500	211 억	1059513	N	N	N	00	N
32	20241226	100950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2105	-20	5	-0.94	76320760	36168	37.73	2180	2180	2090	2760	1490	2125	2110.17	2.50	0	-2836	2308	2216	2158	2066	2008	2187	2037	212	635	500	1310	5	1	42362093	892	-5.36	0.84	12	0.09	-393.00	2510.00	7250	20240604	-70.97	1710	20241210	23.10	7250	-70.97	20240604	1710	23.10	20241210	7250	-70.97	20240604	1710	23.10	20241210	2.16	N	200470	500	211 억	1059513	N	N	N	00	N
33	20241226	090951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2130	5	2	0.24	12944825	6073	6.33	2180	2180	2110	2760	1490	2125	2131.54	2.50	0	-1589	2308	2216	2158	2066	2008	2187	2037	212	635	500	1310	5	1	42362093	902	-5.42	0.85	12	0.01	-393.00	2510.00	7250	20240604	-70.62	1710	20241210	24.56	7250	-70.62	20240604	1710	24.56	20241210	7250	-70.62	20240604	1710	24.56	20241210	2.16	N	200470	500	211 억	1059513	N	N	N	00	N
34	20241224	160949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2125	-80	5	-3.63	207074970	95662	49.70	2210	2250	2100	2865	1545	2205	2164.65	2.53	0	-12646	2375	2290	2185	2100	1995	2332	2142	212	660	500	1360	5	1	42362093	900	-5.41	0.85	12	0.23	-393.00	2510.00	7250	20240604	-70.69	1710	20241210	24.27	7250	-70.69	20240604	1710	24.27	20241210	7250	-70.69	20240604	1710	24.27	20241210	2.19	N	200470	500	211 억	1073055	N	N	N	00	N
35	20241224	150948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2125	-80	5	-3.63	190738515	87935	45.69	2210	2250	2120	2865	1545	2205	2169.09	2.53	0	-10519	2375	2290	2185	2100	1995	2332	2142	212	660	500	1360	5	1	42362093	900	-5.41	0.85	12	0.21	-393.00	2510.00	7250	20240604	-70.69	1710	20241210	24.27	7250	-70.69	20240604	1710	24.27	20241210	7250	-70.69	20240604	1710	24.27	20241210	2.19	N	200470	500	211 억	1073055	N	N	N	00	N
36	20241224	140947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2145	-60	5	-2.72	162526580	74744	38.83	2210	2250	2120	2865	1545	2205	2174.44	2.53	0	-10503	2375	2290	2185	2100	1995	2332	2142	212	660	500	1360	5	1	42362093	909	-5.46	0.85	12	0.18	-393.00	2510.00	7250	20240604	-70.41	1710	20241210	25.44	7250	-70.41	20240604	1710	25.44	20241210	7250	-70.41	20240604	1710	25.44	20241210	2.19	N	200470	500	211 억	1073055	N	N	N	00	N
37	20241224	130948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2135	-70	5	-3.17	143757635	65973	34.28	2210	2250	2120	2865	1545	2205	2179.04	2.53	0	-10045	2375	2290	2185	2100	1995	2332	2142	212	660	500	1360	5	1	42362093	904	-5.43	0.85	12	0.16	-393.00	2510.00	7250	20240604	-70.55	1710	20241210	24.85	7250	-70.55	20240604	1710	24.85	20241210	7250	-70.55	20240604	1710	24.85	20241210	2.19	N	200470	500	211 억	1073055	N	N	N	00	N
38	20241224	120948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2155	-50	5	-2.27	126871460	58059	30.16	2210	2250	2150	2865	1545	2205	2185.22	2.53	0	-6841	2375	2290	2185	2100	1995	2332	2142	212	660	500	1360	5	1	42362093	913	-5.48	0.86	12	0.14	-393.00	2510.00	7250	20240604	-70.28	1710	20241210	26.02	7250	-70.28	20240604	1710	26.02	20241210	7250	-70.28	20240604	1710	26.02	20241210	2.19	N	200470	500	211 억	1073055	N	N	N	00	N
39	20241224	110950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2170	-35	5	-1.59	114091705	52127	27.08	2210	2250	2150	2865	1545	2205	2188.73	2.53	0	-2576	2375	2290	2185	2100	1995	2332	2142	212	660	500	1360	5	1	42362093	919	-5.52	0.86	12	0.12	-393.00	2510.00	7250	20240604	-70.07	1710	20241210	26.90	7250	-70.07	20240604	1710	26.90	20241210	7250	-70.07	20240604	1710	26.90	20241210	2.19	N	200470	500	211 억	1073055	N	N	N	00	N
40	20241224	100948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2160	-45	5	-2.04	87823460	40000	20.78	2210	2250	2150	2865	1545	2205	2195.59	2.53	0	-451	2375	2290	2185	2100	1995	2332	2142	212	660	500	1360	5	1	42362093	915	-5.50	0.86	12	0.09	-393.00	2510.00	7250	20240604	-70.21	1710	20241210	26.32	7250	-70.21	20240604	1710	26.32	20241210	7250	-70.21	20240604	1710	26.32	20241210	2.19	N	200470	500	211 억	1073055	N	N	N	00	N
41	20241224	090952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2215	10	2	0.45	30090995	13571	7.05	2210	2250	2200	2865	1545	2205	2217.30	2.53	0	2462	2375	2290	2185	2100	1995	2332	2142	212	660	500	1360	5	1	42362093	938	-5.64	0.88	12	0.03	-393.00	2510.00	7250	20240604	-69.45	1710	20241210	29.53	7250	-69.45	20240604	1710	29.53	20241210	7250	-69.45	20240604	1710	29.53	20241210	2.19	N	200470	500	211 억	1073055	N	N	N	00	N
42	20241223	160940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2205	110	2	5.25	424915040	192431	174.59	2100	2270	2080	2720	1470	2095	2208.14	2.38	0	66902	2301	2197	2141	2037	1981	2170	2010	212	625	500	1290	5	1	42362093	934	-5.61	0.88	12	0.45	-393.00	2510.00	7250	20240604	-69.59	1710	20241210	28.95	7250	-69.59	20240604	1710	28.95	20241210	7250	-69.59	20240604	1710	28.95	20241210	2.21	N	200470	500	211 억	1006511	N	N	N	00	N
43	20241223	150945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2200	105	2	5.01	411393985	186287	169.02	2100	2270	2080	2720	1470	2095	2208.39	2.38	0	64802	2301	2197	2141	2037	1981	2170	2010	212	625	500	1290	5	1	42362093	932	-5.60	0.88	12	0.44	-393.00	2510.00	7250	20240604	-69.66	1710	20241210	28.65	7250	-69.66	20240604	1710	28.65	20241210	7250	-69.66	20240604	1710	28.65	20241210	2.21	N	200470	500	211 억	1006511	N	N	N	00	N
44	20241223	140940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2195	100	2	4.77	380086800	172057	156.11	2100	2270	2080	2720	1470	2095	2209.07	2.38	0	64219	2301	2197	2141	2037	1981	2170	2010	212	625	500	1290	5	1	42362093	930	-5.59	0.87	12	0.41	-393.00	2510.00	7250	20240604	-69.72	1710	20241210	28.36	7250	-69.72	20240604	1710	28.36	20241210	7250	-69.72	20240604	1710	28.36	20241210	2.21	N	200470	500	211 억	1006511	N	N	N	00	N
45	20241223	130940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2215	120	2	5.73	351707600	159154	144.40	2100	2270	2080	2720	1470	2095	2209.86	2.38	0	58536	2301	2197	2141	2037	1981	2170	2010	212	625	500	1290	5	1	42362093	938	-5.64	0.88	12	0.38	-393.00	2510.00	7250	20240604	-69.45	1710	20241210	29.53	7250	-69.45	20240604	1710	29.53	20241210	7250	-69.45	20240604	1710	29.53	20241210	2.21	N	200470	500	211 억	1006511	N	N	N	00	N
46	20241223	120942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2225	130	2	6.21	288842885	130810	118.68	2100	2270	2080	2720	1470	2095	2208.11	2.38	0	41053	2301	2197	2141	2037	1981	2170	2010	212	625	500	1290	5	1	42362093	943	-5.66	0.89	12	0.31	-393.00	2510.00	7250	20240604	-69.31	1710	20241210	30.12	7250	-69.31	20240604	1710	30.12	20241210	7250	-69.31	20240604	1710	30.12	20241210	2.21	N	200470	500	211 억	1006511	N	N	N	00	N
47	20241223	110940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2250	155	2	7.40	270782505	122711	111.33	2100	2270	2080	2720	1470	2095	2206.67	2.38	0	37856	2301	2197	2141	2037	1981	2170	2010	212	625	500	1290	5	1	42362093	953	-5.73	0.90	12	0.29	-393.00	2510.00	7250	20240604	-68.97	1710	20241210	31.58	7250	-68.97	20240604	1710	31.58	20241210	7250	-68.97	20240604	1710	31.58	20241210	2.21	N	200470	500	211 억	1006511	N	N	N	00	N
48	20241223	100934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2225	130	2	6.21	154023295	70781	64.22	2100	2230	2080	2720	1470	2095	2176.05	2.38	0	35725	2301	2197	2141	2037	1981	2170	2010	212	625	500	1290	5	1	42362093	943	-5.66	0.89	12	0.17	-393.00	2510.00	7250	20240604	-69.31	1710	20241210	30.12	7250	-69.31	20240604	1710	30.12	20241210	7250	-69.31	20240604	1710	30.12	20241210	2.21	N	200470	500	211 억	1006511	N	N	N	00	N
49	20241223	090939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2150	55	2	2.63	31784370	15083	13.68	2100	2155	2080	2720	1470	2095	2107.30	2.38	0	5389	2301	2197	2141	2037	1981	2170	2010	212	625	500	1290	5	1	42362093	911	-5.47	0.86	12	0.04	-393.00	2510.00	7250	20240604	-70.34	1710	20241210	25.73	7250	-70.34	20240604	1710	25.73	20241210	7250	-70.34	20240604	1710	25.73	20241210	2.21	N	200470	500	211 억	1006511	N	N	N	00	N
50	20241220	160934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2095	-145	5	-6.47	230076425	108278	193.56	2245	2245	2085	2910	1570	2240	2124.87	2.39	0	-6212	2320	2280	2210	2170	2100	2300	2190	212	670	500	1380	5	1	42362093	887	-5.33	0.83	12	0.26	-393.00	2510.00	7250	20240604	-71.10	1710	20241210	22.51	7250	-71.10	20240604	1710	22.51	20241210	7250	-71.10	20240604	1710	22.51	20241210	2.23	N	200470	500	211 억	1012374	N	N	N	00	N
51	20241220	150938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2100	-140	5	-6.25	212074885	99698	178.22	2245	2245	2085	2910	1570	2240	2127.17	2.39	0	-3099	2320	2280	2210	2170	2100	2300	2190	212	670	500	1380	5	1	42362093	890	-5.34	0.84	12	0.24	-393.00	2510.00	7250	20240604	-71.03	1710	20241210	22.81	7250	-71.03	20240604	1710	22.81	20241210	7250	-71.03	20240604	1710	22.81	20241210	2.23	N	200470	500	211 억	1012374	N	N	N	00	N
52	20241220	140936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2110	-130	5	-5.80	167311560	78375	140.11	2245	2245	2085	2910	1570	2240	2134.76	2.39	0	-5937	2320	2280	2210	2170	2100	2300	2190	212	670	500	1380	5	1	42362093	894	-5.37	0.84	12	0.19	-393.00	2510.00	7250	20240604	-70.90	1710	20241210	23.39	7250	-70.90	20240604	1710	23.39	20241210	7250	-70.90	20240604	1710	23.39	20241210	2.23	N	200470	500	211 억	1012374	N	N	N	00	N
53	20241220	130935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2115	-125	5	-5.58	104670085	48521	86.74	2245	2245	2110	2910	1570	2240	2157.21	2.39	0	-11023	2320	2280	2210	2170	2100	2300	2190	212	670	500	1380	5	1	42362093	896	-5.38	0.84	12	0.11	-393.00	2510.00	7250	20240604	-70.83	1710	20241210	23.68	7250	-70.83	20240604	1710	23.68	20241210	7250	-70.83	20240604	1710	23.68	20241210	2.23	N	200470	500	211 억	1012374	N	N	N	00	N
54	20241220	120934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2120	-120	5	-5.36	91194435	42163	75.37	2245	2245	2120	2910	1570	2240	2162.90	2.39	0	-11185	2320	2280	2210	2170	2100	2300	2190	212	670	500	1380	5	1	42362093	898	-5.39	0.84	12	0.10	-393.00	2510.00	7250	20240604	-70.76	1710	20241210	23.98	7250	-70.76	20240604	1710	23.98	20241210	7250	-70.76	20240604	1710	23.98	20241210	2.23	N	200470	500	211 억	1012374	N	N	N	00	N
55	20241220	110934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2140	-100	5	-4.46	88328875	40820	72.97	2245	2245	2125	2910	1570	2240	2163.86	2.39	0	-11065	2320	2280	2210	2170	2100	2300	2190	212	670	500	1380	5	1	42362093	907	-5.45	0.85	12	0.10	-393.00	2510.00	7250	20240604	-70.48	1710	20241210	25.15	7250	-70.48	20240604	1710	25.15	20241210	7250	-70.48	20240604	1710	25.15	20241210	2.23	N	200470	500	211 억	1012374	N	N	N	00	N
56	20241220	100935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2155	-85	5	-3.79	59641010	27455	49.08	2245	2245	2150	2910	1570	2240	2172.32	2.39	0	-2001	2320	2280	2210	2170	2100	2300	2190	212	670	500	1380	5	1	42362093	913	-5.48	0.86	12	0.06	-393.00	2510.00	7250	20240604	-70.28	1710	20241210	26.02	7250	-70.28	20240604	1710	26.02	20241210	7250	-70.28	20240604	1710	26.02	20241210	2.23	N	200470	500	211 억	1012374	N	N	N	00	N
57	20241220	090936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2180	-60	5	-2.68	11404695	5171	9.24	2245	2245	2180	2910	1570	2240	2205.51	2.39	0	-2600	2320	2280	2210	2170	2100	2300	2190	212	670	500	1380	5	1	42362093	923	-5.55	0.87	12	0.01	-393.00	2510.00	7250	20240604	-69.93	1710	20241210	27.49	7250	-69.93	20240604	1710	27.49	20241210	7250	-69.93	20240604	1710	27.49	20241210	2.23	N	200470	500	211 억	1012374	N	N	N	00	N
58	20241219	160933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2240	-35	5	-1.54	122999515	55629	38.07	2165	2250	2140	2955	1595	2275	2211.07	2.38	0	3508	2338	2306	2243	2211	2148	2322	2227	212	680	500	1410	5	1	42362093	949	-5.70	0.89	12	0.13	-393.00	2510.00	7250	20240604	-69.10	1710	20241210	30.99	7250	-69.10	20240604	1710	30.99	20241210	7250	-69.10	20240604	1710	30.99	20241210	2.24	N	200470	500	211 억	1009731	N	N	N	00	N
59	20241219	150931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2240	-35	5	-1.54	114362810	51773	35.43	2165	2250	2140	2955	1595	2275	2208.93	2.38	0	2593	2338	2306	2243	2211	2148	2322	2227	212	680	500	1410	5	1	42362093	949	-5.70	0.89	12	0.12	-393.00	2510.00	7250	20240604	-69.10	1710	20241210	30.99	7250	-69.10	20240604	1710	30.99	20241210	7250	-69.10	20240604	1710	30.99	20241210	2.24	N	200470	500	211 억	1009731	N	N	N	00	N
60	20241219	140933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2230	-45	5	-1.98	96067425	43574	29.82	2165	2250	2140	2955	1595	2275	2204.70	2.38	0	1147	2338	2306	2243	2211	2148	2322	2227	212	680	500	1410	5	1	42362093	945	-5.67	0.89	12	0.10	-393.00	2510.00	7250	20240604	-69.24	1710	20241210	30.41	7250	-69.24	20240604	1710	30.41	20241210	7250	-69.24	20240604	1710	30.41	20241210	2.24	N	200470	500	211 억	1009731	N	N	N	00	N
61	20241219	130931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2235	-40	5	-1.76	79625245	36211	24.78	2165	2235	2140	2955	1595	2275	2198.92	2.38	0	842	2338	2306	2243	2211	2148	2322	2227	212	680	500	1410	5	1	42362093	947	-5.69	0.89	12	0.09	-393.00	2510.00	7250	20240604	-69.17	1710	20241210	30.70	7250	-69.17	20240604	1710	30.70	20241210	7250	-69.17	20240604	1710	30.70	20241210	2.24	N	200470	500	211 억	1009731	N	N	N	00	N
62	20241219	120934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2215	-60	5	-2.64	70743995	32202	22.04	2165	2225	2140	2955	1595	2275	2196.88	2.38	0	484	2338	2306	2243	2211	2148	2322	2227	212	680	500	1410	5	1	42362093	938	-5.64	0.88	12	0.08	-393.00	2510.00	7250	20240604	-69.45	1710	20241210	29.53	7250	-69.45	20240604	1710	29.53	20241210	7250	-69.45	20240604	1710	29.53	20241210	2.24	N	200470	500	211 억	1009731	N	N	N	00	N
63	20241219	110931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2195	-80	5	-3.52	67774790	30852	21.12	2165	2225	2140	2955	1595	2275	2196.77	2.38	0	-138	2338	2306	2243	2211	2148	2322	2227	212	680	500	1410	5	1	42362093	930	-5.59	0.87	12	0.07	-393.00	2510.00	7250	20240604	-69.72	1710	20241210	28.36	7250	-69.72	20240604	1710	28.36	20241210	7250	-69.72	20240604	1710	28.36	20241210	2.24	N	200470	500	211 억	1009731	N	N	N	00	N
64	20241219	100923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2210	-65	5	-2.86	39145590	17826	12.20	2165	2225	2140	2955	1595	2275	2195.98	2.38	0	1715	2338	2306	2243	2211	2148	2322	2227	212	680	500	1410	5	1	42362093	936	-5.62	0.88	12	0.04	-393.00	2510.00	7250	20240604	-69.52	1710	20241210	29.24	7250	-69.52	20240604	1710	29.24	20241210	7250	-69.52	20240604	1710	29.24	20241210	2.24	N	200470	500	211 억	1009731	N	N	N	00	N
65	20241219	090933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2200	-75	5	-3.30	17785890	8155	5.58	2165	2225	2140	2955	1595	2275	2180.98	2.38	0	1897	2338	2306	2243	2211	2148	2322	2227	212	680	500	1410	5	1	42362093	932	-5.60	0.88	12	0.02	-393.00	2510.00	7250	20240604	-69.66	1710	20241210	28.65	7250	-69.66	20240604	1710	28.65	20241210	7250	-69.66	20240604	1710	28.65	20241210	2.24	N	200470	500	211 억	1009731	N	N	N	00	N
66	20241218	160928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2275	20	2	0.89	325665995	146036	109.98	2255	2275	2180	2930	1580	2255	2229.84	2.48	0	-40687	2391	2322	2191	2122	1991	2357	2157	212	675	500	1390	5	1	42362093	964	-5.79	0.91	12	0.34	-393.00	2510.00	7250	20240604	-68.62	1710	20241210	33.04	7250	-68.62	20240604	1710	33.04	20241210	7250	-68.62	20240604	1710	33.04	20241210	2.26	N	200470	500	211 억	1051234	N	N	N	00	N
67	20241218	150932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2255	0	3	0.00	293905425	132040	99.44	2255	2260	2180	2930	1580	2255	2225.88	2.48	0	-41083	2391	2322	2191	2122	1991	2357	2157	212	675	500	1390	5	1	42362093	955	-5.74	0.90	12	0.31	-393.00	2510.00	7250	20240604	-68.90	1710	20241210	31.87	7250	-68.90	20240604	1710	31.87	20241210	7250	-68.90	20240604	1710	31.87	20241210	2.26	N	200470	500	211 억	1051234	N	N	N	00	N
68	20241218	140930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2255	0	3	0.00	266673960	119934	90.32	2255	2260	2180	2930	1580	2255	2223.50	2.48	0	-45445	2391	2322	2191	2122	1991	2357	2157	212	675	500	1390	5	1	42362093	955	-5.74	0.90	12	0.28	-393.00	2510.00	7250	20240604	-68.90	1710	20241210	31.87	7250	-68.90	20240604	1710	31.87	20241210	7250	-68.90	20240604	1710	31.87	20241210	2.26	N	200470	500	211 억	1051234	N	N	N	00	N
69	20241218	130932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2190	-65	5	-2.88	132638815	60359	45.46	2255	2255	2180	2930	1580	2255	2197.48	2.48	0	-11150	2391	2322	2191	2122	1991	2357	2157	212	675	500	1390	5	1	42362093	928	-5.57	0.87	12	0.14	-393.00	2510.00	7250	20240604	-69.79	1710	20241210	28.07	7250	-69.79	20240604	1710	28.07	20241210	7250	-69.79	20240604	1710	28.07	20241210	2.26	N	200470	500	211 억	1051234	N	N	N	00	N
70	20241218	120923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2185	-70	5	-3.10	128343735	58397	43.98	2255	2255	2180	2930	1580	2255	2197.76	2.48	0	-11033	2391	2322	2191	2122	1991	2357	2157	212	675	500	1390	5	1	42362093	926	-5.56	0.87	12	0.14	-393.00	2510.00	7250	20240604	-69.86	1710	20241210	27.78	7250	-69.86	20240604	1710	27.78	20241210	7250	-69.86	20240604	1710	27.78	20241210	2.26	N	200470	500	211 억	1051234	N	N	N	00	N
71	20241218	110930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2185	-70	5	-3.10	118618680	53946	40.63	2255	2255	2180	2930	1580	2255	2198.82	2.48	0	-11385	2391	2322	2191	2122	1991	2357	2157	212	675	500	1390	5	1	42362093	926	-5.56	0.87	12	0.13	-393.00	2510.00	7250	20240604	-69.86	1710	20241210	27.78	7250	-69.86	20240604	1710	27.78	20241210	7250	-69.86	20240604	1710	27.78	20241210	2.26	N	200470	500	211 억	1051234	N	N	N	00	N
72	20241218	100931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2190	-65	5	-2.88	97151470	44139	33.24	2255	2255	2180	2930	1580	2255	2201.01	2.48	0	-6102	2391	2322	2191	2122	1991	2357	2157	212	675	500	1390	5	1	42362093	928	-5.57	0.87	12	0.10	-393.00	2510.00	7250	20240604	-69.79	1710	20241210	28.07	7250	-69.79	20240604	1710	28.07	20241210	7250	-69.79	20240604	1710	28.07	20241210	2.26	N	200470	500	211 억	1051234	N	N	N	00	N
73	20241218	090934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2225	-30	5	-1.33	13782525	6186	4.66	2255	2255	2200	2930	1580	2255	2227.93	2.48	0	-98	2391	2322	2191	2122	1991	2357	2157	212	675	500	1390	5	1	42362093	943	-5.66	0.89	12	0.01	-393.00	2510.00	7250	20240604	-69.31	1710	20241210	30.12	7250	-69.31	20240604	1710	30.12	20241210	7250	-69.31	20240604	1710	30.12	20241210	2.26	N	200470	500	211 억	1051234	N	N	N	00	N
74	20241217	160926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2255	65	2	2.97	290588905	132247	119.35	2170	2260	2060	2845	1535	2190	2197.07	2.38	0	43169	2296	2242	2216	2162	2136	2230	2150	212	655	500	1350	5	1	42362093	955	-5.74	0.90	12	0.31	-393.00	2510.00	7250	20240604	-68.90	1710	20241210	31.87	7250	-68.90	20240604	1710	31.87	20241210	7250	-68.90	20240604	1710	31.87	20241210	2.25	N	200470	500	211 억	1008992	N	N	N	00	N
75	20241217	150930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2255	65	2	2.97	269353530	122830	110.86	2170	2255	2060	2845	1535	2190	2192.90	2.38	0	41969	2296	2242	2216	2162	2136	2230	2150	212	655	500	1350	5	1	42362093	955	-5.74	0.90	12	0.29	-393.00	2510.00	7250	20240604	-68.90	1710	20241210	31.87	7250	-68.90	20240604	1710	31.87	20241210	7250	-68.90	20240604	1710	31.87	20241210	2.25	N	200470	500	211 억	1008992	N	N	N	00	N
76	20241217	140921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2235	45	2	2.05	247184465	112956	101.94	2170	2255	2060	2845	1535	2190	2188.33	2.38	0	38673	2296	2242	2216	2162	2136	2230	2150	212	655	500	1350	5	1	42362093	947	-5.69	0.89	12	0.27	-393.00	2510.00	7250	20240604	-69.17	1710	20241210	30.70	7250	-69.17	20240604	1710	30.70	20241210	7250	-69.17	20240604	1710	30.70	20241210	2.25	N	200470	500	211 억	1008992	N	N	N	00	N
77	20241217	130918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2180	-10	5	-0.46	167718670	77157	69.64	2170	2245	2060	2845	1535	2190	2173.73	2.38	0	19119	2296	2242	2216	2162	2136	2230	2150	212	655	500	1350	5	1	42362093	923	-5.55	0.87	12	0.18	-393.00	2510.00	7250	20240604	-69.93	1710	20241210	27.49	7250	-69.93	20240604	1710	27.49	20241210	7250	-69.93	20240604	1710	27.49	20241210	2.25	N	200470	500	211 억	1008992	N	N	N	00	N
78	20241217	120901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2185	-5	5	-0.23	151841280	69853	63.04	2170	2245	2060	2845	1535	2190	2173.73	2.38	0	18649	2296	2242	2216	2162	2136	2230	2150	212	655	500	1350	5	1	42362093	926	-5.56	0.87	12	0.16	-393.00	2510.00	7250	20240604	-69.86	1710	20241210	27.78	7250	-69.86	20240604	1710	27.78	20241210	7250	-69.86	20240604	1710	27.78	20241210	2.25	N	200470	500	211 억	1008992	N	N	N	00	N
79	20241217	110905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2195	5	2	0.23	147292000	67778	61.17	2170	2245	2060	2845	1535	2190	2173.15	2.38	0	18904	2296	2242	2216	2162	2136	2230	2150	212	655	500	1350	5	1	42362093	930	-5.59	0.87	12	0.16	-393.00	2510.00	7250	20240604	-69.72	1710	20241210	28.36	7250	-69.72	20240604	1710	28.36	20241210	7250	-69.72	20240604	1710	28.36	20241210	2.25	N	200470	500	211 억	1008992	N	N	N	00	N
80	20241217	100919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2160	-30	5	-1.37	45991530	20894	18.86	2170	2245	2155	2845	1535	2190	2201.18	2.38	0	2342	2296	2242	2216	2162	2136	2230	2150	212	655	500	1350	5	1	42362093	915	-5.50	0.86	12	0.05	-393.00	2510.00	7250	20240604	-70.21	1710	20241210	26.32	7250	-70.21	20240604	1710	26.32	20241210	7250	-70.21	20240604	1710	26.32	20241210	2.25	N	200470	500	211 억	1008992	N	N	N	00	N
81	20241217	090927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2240	50	2	2.28	11799100	5334	4.81	2170	2240	2155	2845	1535	2190	2212.05	2.38	0	3540	2296	2242	2216	2162	2136	2230	2150	212	655	500	1350	5	1	42362093	949	-5.70	0.89	12	0.01	-393.00	2510.00	7250	20240604	-69.10	1710	20241210	30.99	7250	-69.10	20240604	1710	30.99	20241210	7250	-69.10	20240604	1710	30.99	20241210	2.25	N	200470	500	211 억	1008992	N	N	N	00	N
82	20241216	160918	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2190	0	3	0.00	245208620	110529	64.85	2260	2270	2190	2845	1535	2190	2218.50	2.36	0	10023	2336	2262	2156	2082	1976	2300	2120	212	655	500	1350	5	1	42362093	928	-5.57	0.87	12	0.26	-393.00	2510.00	7250	20240604	-69.79	1710	20241210	28.07	7250	-69.79	20240604	1710	28.07	20241210	7250	-69.79	20240604	1710	28.07	20241210	2.24	N	200470	500	211 억	999127	N	N	N	01	N
83	20241216	150928	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2210	20	2	0.91	231164420	104147	61.11	2260	2270	2190	2845	1535	2190	2219.60	2.36	0	8183	2336	2262	2156	2082	1976	2300	2120	212	655	500	1350	5	1	42362093	936	-5.62	0.88	12	0.25	-393.00	2510.00	7250	20240604	-69.52	1710	20241210	29.24	7250	-69.52	20240604	1710	29.24	20241210	7250	-69.52	20240604	1710	29.24	20241210	2.24	N	200470	500	211 억	999127	N	N	N	01	N
84	20241216	140926	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2215	25	2	1.14	210233745	94661	55.54	2260	2270	2190	2845	1535	2190	2220.91	2.36	0	6274	2336	2262	2156	2082	1976	2300	2120	212	655	500	1350	5	1	42362093	938	-5.64	0.88	12	0.22	-393.00	2510.00	7250	20240604	-69.45	1710	20241210	29.53	7250	-69.45	20240604	1710	29.53	20241210	7250	-69.45	20240604	1710	29.53	20241210	2.24	N	200470	500	211 억	999127	N	N	N	01	N
85	20241216	130928	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2215	25	2	1.14	184227895	82868	48.62	2260	2270	2190	2845	1535	2190	2223.15	2.36	0	6725	2336	2262	2156	2082	1976	2300	2120	212	655	500	1350	5	1	42362093	938	-5.64	0.88	12	0.20	-393.00	2510.00	7250	20240604	-69.45	1710	20241210	29.53	7250	-69.45	20240604	1710	29.53	20241210	7250	-69.45	20240604	1710	29.53	20241210	2.24	N	200470	500	211 억	999127	N	N	N	01	N
86	20241216	120927	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2215	25	2	1.14	168065150	75552	44.33	2260	2270	2190	2845	1535	2190	2224.50	2.36	0	8001	2336	2262	2156	2082	1976	2300	2120	212	655	500	1350	5	1	42362093	938	-5.64	0.88	12	0.18	-393.00	2510.00	7250	20240604	-69.45	1710	20241210	29.53	7250	-69.45	20240604	1710	29.53	20241210	7250	-69.45	20240604	1710	29.53	20241210	2.24	N	200470	500	211 억	999127	N	N	N	01	N
87	20241216	110926	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2200	10	2	0.46	151924420	68244	40.04	2260	2270	2190	2845	1535	2190	2226.19	2.36	0	6494	2336	2262	2156	2082	1976	2300	2120	212	655	500	1350	5	1	42362093	932	-5.60	0.88	12	0.16	-393.00	2510.00	7250	20240604	-69.66	1710	20241210	28.65	7250	-69.66	20240604	1710	28.65	20241210	7250	-69.66	20240604	1710	28.65	20241210	2.24	N	200470	500	211 억	999127	N	N	N	01	N
88	20241216	100927	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2225	35	2	1.60	114163360	51115	29.99	2260	2270	2190	2845	1535	2190	2233.46	2.36	0	3478	2336	2262	2156	2082	1976	2300	2120	212	655	500	1350	5	1	42362093	943	-5.66	0.89	12	0.12	-393.00	2510.00	7250	20240604	-69.31	1710	20241210	30.12	7250	-69.31	20240604	1710	30.12	20241210	7250	-69.31	20240604	1710	30.12	20241210	2.24	N	200470	500	211 억	999127	N	N	N	01	N
89	20241216	090927	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2260	70	2	3.20	41988055	18816	11.04	2260	2265	2190	2845	1535	2190	2231.51	2.36	0	-3382	2336	2262	2156	2082	1976	2300	2120	212	655	500	1350	5	1	42362093	957	-5.75	0.90	12	0.04	-393.00	2510.00	7250	20240604	-68.83	1710	20241210	32.16	7250	-68.83	20240604	1710	32.16	20241210	7250	-68.83	20240604	1710	32.16	20241210	2.24	N	200470	500	211 억	999127	N	N	N	01	N
90	20241213	160919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2190	65	2	3.06	367620060	169162	94.79	2105	2230	2050	2760	1490	2125	2173.15	2.34	0	9518	2235	2180	2125	2070	2015	2180	2070	212	635	500	1310	5	1	42362093	928	-5.57	0.87	12	0.40	-393.00	2510.00	7250	20240604	-69.79	1710	20241210	28.07	7250	-69.79	20240604	1710	28.07	20241210	7250	-69.79	20240604	1710	28.07	20241210	2.23	N	200470	500	211 억	989609	N	N	N	00	N
91	20241213	150925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2185	60	2	2.82	356006420	163850	91.81	2105	2230	2050	2760	1490	2125	2172.76	2.34	0	8331	2235	2180	2125	2070	2015	2180	2070	212	635	500	1310	5	1	42362093	926	-5.56	0.87	12	0.39	-393.00	2510.00	7250	20240604	-69.86	1710	20241210	27.78	7250	-69.86	20240604	1710	27.78	20241210	7250	-69.86	20240604	1710	27.78	20241210	2.23	N	200470	500	211 억	989609	N	N	N	00	N
92	20241213	140924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2220	95	2	4.47	311391980	143509	80.42	2105	2230	2050	2760	1490	2125	2169.84	2.34	0	1231	2235	2180	2125	2070	2015	2180	2070	212	635	500	1310	5	1	42362093	940	-5.65	0.88	12	0.34	-393.00	2510.00	7250	20240604	-69.38	1710	20241210	29.82	7250	-69.38	20240604	1710	29.82	20241210	7250	-69.38	20240604	1710	29.82	20241210	2.23	N	200470	500	211 억	989609	N	N	N	00	N
93	20241213	130925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2215	90	2	4.24	280734925	129663	72.66	2105	2225	2050	2760	1490	2125	2165.11	2.34	0	2711	2235	2180	2125	2070	2015	2180	2070	212	635	500	1310	5	1	42362093	938	-5.64	0.88	12	0.31	-393.00	2510.00	7250	20240604	-69.45	1710	20241210	29.53	7250	-69.45	20240604	1710	29.53	20241210	7250	-69.45	20240604	1710	29.53	20241210	2.23	N	200470	500	211 억	989609	N	N	N	00	N
94	20241213	120926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2175	50	2	2.35	241346610	111793	62.64	2105	2200	2050	2760	1490	2125	2158.87	2.34	0	8798	2235	2180	2125	2070	2015	2180	2070	212	635	500	1310	5	1	42362093	921	-5.53	0.87	12	0.26	-393.00	2510.00	7250	20240604	-70.00	1710	20241210	27.19	7250	-70.00	20240604	1710	27.19	20241210	7250	-70.00	20240604	1710	27.19	20241210	2.23	N	200470	500	211 억	989609	N	N	N	00	N
95	20241213	110923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2175	50	2	2.35	205253570	95243	53.37	2105	2200	2050	2760	1490	2125	2155.05	2.34	0	7035	2235	2180	2125	2070	2015	2180	2070	212	635	500	1310	5	1	42362093	921	-5.53	0.87	12	0.22	-393.00	2510.00	7250	20240604	-70.00	1710	20241210	27.19	7250	-70.00	20240604	1710	27.19	20241210	7250	-70.00	20240604	1710	27.19	20241210	2.23	N	200470	500	211 억	989609	N	N	N	00	N
96	20241213	100914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2200	75	2	3.53	136433905	63481	35.57	2105	2200	2050	2760	1490	2125	2149.21	2.34	0	10283	2235	2180	2125	2070	2015	2180	2070	212	635	500	1310	5	1	42362093	932	-5.60	0.88	12	0.15	-393.00	2510.00	7250	20240604	-69.66	1710	20241210	28.65	7250	-69.66	20240604	1710	28.65	20241210	7250	-69.66	20240604	1710	28.65	20241210	2.23	N	200470	500	211 억	989609	N	N	N	00	N
97	20241213	090925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2135	10	2	0.47	9916250	4698	2.63	2105	2140	2050	2760	1490	2125	2110.74	2.34	0	690	2235	2180	2125	2070	2015	2180	2070	212	635	500	1310	5	1	42362093	904	-5.43	0.85	12	0.01	-393.00	2510.00	7250	20240604	-70.55	1710	20241210	24.85	7250	-70.55	20240604	1710	24.85	20241210	7250	-70.55	20240604	1710	24.85	20241210	2.23	N	200470	500	211 억	989609	N	N	N	00	N
98	20241212	160925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2125	0	3	0.00	375555640	176852	56.11	2125	2180	2070	2760	1490	2125	2123.56	2.37	0	-16611	2295	2210	2055	1970	1815	2252	2012	212	635	500	1310	5	1	42362093	900	-5.41	0.85	12	0.42	-393.00	2510.00	7250	20240604	-70.69	1710	20241210	24.27	7250	-70.69	20240604	1710	24.27	20241210	7250	-70.69	20240604	1710	24.27	20241210	2.32	N	200470	500	211 억	1005171	N	N	N	00	N
99	20241212	150918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2140	15	2	0.71	369020150	173803	55.15	2125	2180	2070	2760	1490	2125	2123.21	2.37	0	-16979	2295	2210	2055	1970	1815	2252	2012	212	635	500	1310	5	1	42362093	907	-5.45	0.85	12	0.41	-393.00	2510.00	7250	20240604	-70.48	1710	20241210	25.15	7250	-70.48	20240604	1710	25.15	20241210	7250	-70.48	20240604	1710	25.15	20241210	2.32	N	200470	500	211 억	1005171	N	N	N	00	N
100	20241212	140917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2145	20	2	0.94	323037955	152193	48.29	2125	2180	2070	2760	1490	2125	2122.55	2.37	0	-20552	2295	2210	2055	1970	1815	2252	2012	212	635	500	1310	5	1	42362093	909	-5.46	0.85	12	0.36	-393.00	2510.00	7250	20240604	-70.41	1710	20241210	25.44	7250	-70.41	20240604	1710	25.44	20241210	7250	-70.41	20240604	1710	25.44	20241210	2.32	N	200470	500	211 억	1005171	N	N	N	00	N
101	20241212	130905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2100	-25	5	-1.18	284037255	133853	42.47	2125	2180	2070	2760	1490	2125	2122.01	2.37	0	-21703	2295	2210	2055	1970	1815	2252	2012	212	635	500	1310	5	1	42362093	890	-5.34	0.84	12	0.32	-393.00	2510.00	7250	20240604	-71.03	1710	20241210	22.81	7250	-71.03	20240604	1710	22.81	20241210	7250	-71.03	20240604	1710	22.81	20241210	2.32	N	200470	500	211 억	1005171	N	N	N	00	N
102	20241212	120901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2090	-35	5	-1.65	234385925	110140	34.95	2125	2180	2075	2760	1490	2125	2128.07	2.37	0	-7607	2295	2210	2055	1970	1815	2252	2012	212	635	500	1310	5	1	42362093	885	-5.32	0.83	12	0.26	-393.00	2510.00	7250	20240604	-71.17	1710	20241210	22.22	7250	-71.17	20240604	1710	22.22	20241210	7250	-71.17	20240604	1710	22.22	20241210	2.32	N	200470	500	211 억	1005171	N	N	N	00	N
103	20241212	110912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2105	-20	5	-0.94	198671290	93185	29.57	2125	2180	2075	2760	1490	2125	2132.01	2.37	0	-3472	2295	2210	2055	1970	1815	2252	2012	212	635	500	1310	5	1	42362093	892	-5.36	0.84	12	0.22	-393.00	2510.00	7250	20240604	-70.97	1710	20241210	23.10	7250	-70.97	20240604	1710	23.10	20241210	7250	-70.97	20240604	1710	23.10	20241210	2.32	N	200470	500	211 억	1005171	N	N	N	00	N
104	20241212	100910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2090	-35	5	-1.65	159361785	74489	23.63	2125	2180	2080	2760	1490	2125	2139.40	2.37	0	-12620	2295	2210	2055	1970	1815	2252	2012	212	635	500	1310	5	1	42362093	885	-5.32	0.83	12	0.18	-393.00	2510.00	7250	20240604	-71.17	1710	20241210	22.22	7250	-71.17	20240604	1710	22.22	20241210	7250	-71.17	20240604	1710	22.22	20241210	2.32	N	200470	500	211 억	1005171	N	N	N	00	N
105	20241212	090918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2170	45	2	2.12	37972520	17631	5.59	2125	2180	2120	2760	1490	2125	2153.74	2.37	0	-170	2295	2210	2055	1970	1815	2252	2012	212	635	500	1310	5	1	42362093	919	-5.52	0.86	12	0.04	-393.00	2510.00	7250	20240604	-70.07	1710	20241210	26.90	7250	-70.07	20240604	1710	26.90	20241210	7250	-70.07	20240604	1710	26.90	20241210	2.32	N	200470	500	211 억	1005171	N	N	N	00	N
106	20241211	160911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2125	225	2	11.84	656781590	314296	119.47	1900	2140	1900	2470	1330	1900	2089.82	2.25	0	53161	2026	1962	1836	1772	1646	1995	1805	212	570	500	1170	5	1	42362093	900	-5.41	0.85	12	0.74	-393.00	2510.00	7250	20240604	-70.69	1710	20241210	24.27	7250	-70.69	20240604	1710	24.27	20241210	7250	-70.69	20240604	1710	24.27	20241210	2.42	N	200470	500	211 억	954784	N	N	N	00	N
107	20241211	150900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2110	210	2	11.05	623843020	298776	113.57	1900	2140	1900	2470	1330	1900	2088.18	2.25	0	42894	2026	1962	1836	1772	1646	1995	1805	212	570	500	1170	5	1	42362093	894	-5.37	0.84	12	0.71	-393.00	2510.00	7250	20240604	-70.90	1710	20241210	23.39	7250	-70.90	20240604	1710	23.39	20241210	7250	-70.90	20240604	1710	23.39	20241210	2.42	N	200470	500	211 억	954784	N	N	N	00	N
108	20241211	140918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2090	190	2	10.00	598454680	286709	108.98	1900	2140	1900	2470	1330	1900	2087.52	2.25	0	36226	2026	1962	1836	1772	1646	1995	1805	212	570	500	1170	5	1	42362093	885	-5.32	0.83	12	0.68	-393.00	2510.00	7250	20240604	-71.17	1710	20241210	22.22	7250	-71.17	20240604	1710	22.22	20241210	7250	-71.17	20240604	1710	22.22	20241210	2.42	N	200470	500	211 억	954784	N	N	N	00	N
109	20241211	130920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2135	235	2	12.37	519060050	248607	94.50	1900	2140	1900	2470	1330	1900	2088.10	2.25	0	21658	2026	1962	1836	1772	1646	1995	1805	212	570	500	1170	5	1	42362093	904	-5.43	0.85	12	0.59	-393.00	2510.00	7250	20240604	-70.55	1710	20241210	24.85	7250	-70.55	20240604	1710	24.85	20241210	7250	-70.55	20240604	1710	24.85	20241210	2.42	N	200470	500	211 억	954784	N	N	N	00	N
110	20241211	120921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2100	200	2	10.53	428372230	205974	78.29	1900	2140	1900	2470	1330	1900	2080.00	2.25	0	32086	2026	1962	1836	1772	1646	1995	1805	212	570	500	1170	5	1	42362093	890	-5.34	0.84	12	0.49	-393.00	2510.00	7250	20240604	-71.03	1710	20241210	22.81	7250	-71.03	20240604	1710	22.81	20241210	7250	-71.03	20240604	1710	22.81	20241210	2.42	N	200470	500	211 억	954784	N	N	N	00	N
111	20241211	110917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2100	200	2	10.53	399224990	192039	73.00	1900	2140	1900	2470	1330	1900	2079.15	2.25	0	23887	2026	1962	1836	1772	1646	1995	1805	212	570	500	1170	5	1	42362093	890	-5.34	0.84	12	0.45	-393.00	2510.00	7250	20240604	-71.03	1710	20241210	22.81	7250	-71.03	20240604	1710	22.81	20241210	7250	-71.03	20240604	1710	22.81	20241210	2.42	N	200470	500	211 억	954784	N	N	N	00	N
112	20241211	100919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2085	185	2	9.74	297854240	144064	54.76	1900	2125	1900	2470	1330	1900	2067.86	2.25	0	11734	2026	1962	1836	1772	1646	1995	1805	212	570	500	1170	5	1	42362093	883	-5.31	0.83	12	0.34	-393.00	2510.00	7250	20240604	-71.24	1710	20241210	21.93	7250	-71.24	20240604	1710	21.93	20241210	7250	-71.24	20240604	1710	21.93	20241210	2.42	N	200470	500	211 억	954784	N	N	N	00	N
113	20241211	090923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1963	63	2	3.32	6507250	3351	1.27	1900	1963	1900	2470	1330	1900	1946.00	2.25	0	1234	2026	1962	1836	1772	1646	1995	1805	212	570	500	1170	1	1	42362093	832	-4.99	0.78	12	0.01	-393.00	2510.00	7250	20240604	-72.92	1710	20241210	14.80	7250	-72.92	20240604	1710	14.80	20241210	7250	-72.92	20240604	1710	14.80	20241210	2.42	N	200470	500	211 억	954784	N	N	N	00	N
114	20241210	160911	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1900	170	2	9.83	485803983	263075	92.26	1710	1900	1710	2245	1211	1730	1846.66	2.04	0	91862	1906	1817	1769	1680	1632	1794	1657	212	515	500	1070	1	1	42362093	805	-4.83	0.76	12	0.62	-393.00	2510.00	7250	20240604	-73.79	1710	20241210	11.11	7250	-73.79	20240604	1710	11.11	20241210	7250	-73.79	20240604	1710	11.11	20241210	2.55	N	200470	500	211 억	863050	N	N	N	00	N
115	20241210	150912	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1892	162	2	9.36	465696281	252471	88.54	1710	1893	1710	2245	1211	1730	1844.59	2.04	0	91436	1906	1817	1769	1680	1632	1794	1657	212	515	500	1070	1	1	42362093	801	-4.81	0.75	12	0.60	-393.00	2510.00	7250	20240604	-73.90	1710	20241210	10.64	7250	-73.90	20240604	1710	10.64	20241210	7250	-73.90	20240604	1710	10.64	20241210	2.55	N	200470	500	211 억	863050	N	N	N	00	N
116	20241210	140912	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1877	147	2	8.50	398498948	216734	76.01	1710	1877	1710	2245	1211	1730	1838.70	2.04	0	82513	1906	1817	1769	1680	1632	1794	1657	212	515	500	1070	1	1	42362093	795	-4.78	0.75	12	0.51	-393.00	2510.00	7250	20240604	-74.11	1710	20241210	9.77	7250	-74.11	20240604	1710	9.77	20241210	7250	-74.11	20240604	1710	9.77	20241210	2.55	N	200470	500	211 억	863050	N	N	N	00	N
117	20241210	130913	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1862	132	2	7.63	321217812	175347	61.50	1710	1865	1710	2245	1211	1730	1831.95	2.04	0	66169	1906	1817	1769	1680	1632	1794	1657	212	515	500	1070	1	1	42362093	789	-4.74	0.74	12	0.41	-393.00	2510.00	7250	20240604	-74.32	1710	20241210	8.89	7250	-74.32	20240604	1710	8.89	20241210	7250	-74.32	20240604	1710	8.89	20241210	2.55	N	200470	500	211 억	863050	N	N	N	00	N
118	20241210	120912	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1858	128	2	7.40	270891972	148146	51.96	1710	1865	1710	2245	1211	1730	1828.61	2.04	0	52938	1906	1817	1769	1680	1632	1794	1657	212	515	500	1070	1	1	42362093	787	-4.73	0.74	12	0.35	-393.00	2510.00	7250	20240604	-74.37	1710	20241210	8.65	7250	-74.37	20240604	1710	8.65	20241210	7250	-74.37	20240604	1710	8.65	20241210	2.55	N	200470	500	211 억	863050	N	N	N	00	N
119	20241210	110911	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1859	129	2	7.46	212789937	116817	40.97	1710	1865	1710	2245	1211	1730	1821.64	2.04	0	45594	1906	1817	1769	1680	1632	1794	1657	212	515	500	1070	1	1	42362093	788	-4.73	0.74	12	0.28	-393.00	2510.00	7250	20240604	-74.36	1710	20241210	8.71	7250	-74.36	20240604	1710	8.71	20241210	7250	-74.36	20240604	1710	8.71	20241210	2.55	N	200470	500	211 억	863050	N	N	N	00	N
120	20241210	100912	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1862	132	2	7.63	172656047	95139	33.37	1710	1865	1710	2245	1211	1730	1814.86	2.04	0	39491	1906	1817	1769	1680	1632	1794	1657	212	515	500	1070	1	1	42362093	789	-4.74	0.74	12	0.22	-393.00	2510.00	7250	20240604	-74.32	1710	20241210	8.89	7250	-74.32	20240604	1710	8.89	20241210	7250	-74.32	20240604	1710	8.89	20241210	2.55	N	200470	500	211 억	863050	N	N	N	00	N
121	20241210	090918	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1805	75	2	4.34	59061072	33375	11.71	1710	1805	1710	2245	1211	1730	1769.73	2.04	0	18799	1906	1817	1769	1680	1632	1794	1657	212	515	500	1070	1	1	42362093	765	-4.59	0.72	12	0.08	-393.00	2510.00	7250	20240604	-75.10	1710	20241210	5.56	7250	-75.10	20240604	1710	5.56	20241210	7250	-75.10	20240604	1710	5.56	20241210	2.55	N	200470	500	211 억	863050	N	N	N	00	N
122	20241209	160909	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1730	-132	5	-7.09	499905964	284942	74.84	1799	1858	1721	2420	1304	1862	1754.45	1.91	0	50907	2074	1968	1878	1772	1682	1923	1727	212	558	500	1150	1	1	42362093	733	-4.40	0.69	12	0.67	-393.00	2510.00	7250	20240604	-76.14	1721	20241209	0.52	7250	-76.14	20240604	1721	0.52	20241209	7250	-76.14	20240604	1721	0.52	20241209	2.66	N	200470	500	211 억	810973	N	N	N	00	N
123	20241209	150910	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1740	-122	5	-6.55	485797012	276804	72.70	1799	1858	1721	2420	1304	1862	1755.02	1.91	0	48645	2074	1968	1878	1772	1682	1923	1727	212	558	500	1150	1	1	42362093	737	-4.43	0.69	12	0.65	-393.00	2510.00	7250	20240604	-76.00	1721	20241209	1.10	7250	-76.00	20240604	1721	1.10	20241209	7250	-76.00	20240604	1721	1.10	20241209	2.66	N	200470	500	211 억	810973	N	N	N	00	N
124	20241209	140911	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1735	-127	5	-6.82	437806030	249022	65.40	1799	1858	1731	2420	1304	1862	1758.10	1.91	0	41195	2074	1968	1878	1772	1682	1923	1727	212	558	500	1150	1	1	42362093	735	-4.41	0.69	12	0.59	-393.00	2510.00	7250	20240604	-76.07	1731	20241209	0.23	7250	-76.07	20240604	1731	0.23	20241209	7250	-76.07	20240604	1731	0.23	20241209	2.66	N	200470	500	211 억	810973	N	N	N	00	N
125	20241209	130913	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1736	-126	5	-6.77	402644867	228772	60.08	1799	1858	1735	2420	1304	1862	1760.02	1.91	0	30338	2074	1968	1878	1772	1682	1923	1727	212	558	500	1150	1	1	42362093	735	-4.42	0.69	12	0.54	-393.00	2510.00	7250	20240604	-76.06	1735	20241209	0.06	7250	-76.06	20240604	1735	0.06	20241209	7250	-76.06	20240604	1735	0.06	20241209	2.66	N	200470	500	211 억	810973	N	N	N	00	N
126	20241209	120909	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1744	-118	5	-6.34	339808121	192785	50.63	1799	1858	1742	2420	1304	1862	1762.62	1.91	0	35136	2074	1968	1878	1772	1682	1923	1727	212	558	500	1150	1	1	42362093	739	-4.44	0.69	12	0.46	-393.00	2510.00	7250	20240604	-75.94	1742	20241209	0.11	7250	-75.94	20240604	1742	0.11	20241209	7250	-75.94	20240604	1742	0.11	20241209	2.66	N	200470	500	211 억	810973	N	N	N	00	N
127	20241209	110911	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1755	-107	5	-5.75	220305791	124524	32.70	1799	1858	1750	2420	1304	1862	1769.18	1.91	0	36712	2074	1968	1878	1772	1682	1923	1727	212	558	500	1150	1	1	42362093	743	-4.47	0.70	12	0.29	-393.00	2510.00	7250	20240604	-75.79	1750	20241209	0.29	7250	-75.79	20240604	1750	0.29	20241209	7250	-75.79	20240604	1750	0.29	20241209	2.66	N	200470	500	211 억	810973	N	N	N	00	N
128	20241209	100908	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1774	-88	5	-4.73	160672821	90724	23.83	1799	1858	1750	2420	1304	1862	1771.00	1.91	0	26454	2074	1968	1878	1772	1682	1923	1727	212	558	500	1150	1	1	42362093	752	-4.51	0.71	12	0.21	-393.00	2510.00	7250	20240604	-75.53	1750	20241209	1.37	7250	-75.53	20240604	1750	1.37	20241209	7250	-75.53	20240604	1750	1.37	20241209	2.66	N	200470	500	211 억	810973	N	N	N	00	N
129	20241209	090904	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1799	-63	5	-3.38	51638528	28892	7.59	1799	1858	1750	2420	1304	1862	1787.28	1.91	0	7840	2074	1968	1878	1772	1682	1923	1727	212	558	500	1150	1	1	42362093	762	-4.58	0.72	12	0.07	-393.00	2510.00	7250	20240604	-75.19	1750	20241209	2.80	7250	-75.19	20240604	1750	2.80	20241209	7250	-75.19	20240604	1750	2.80	20241209	2.66	N	200470	500	211 억	810973	N	N	N	00	N
130	20241206	160901	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	1862	-109	5	-5.53	714449191	380351	187.72	1945	1984	1788	2560	1380	1971	1878.35	1.80	0	47298	2046	2008	1961	1923	1876	2027	1942	212	589	500	1220	1	1	42362093	789	-4.74	0.74	12	0.90	-393.00	2510.00	7250	20240604	-74.32	1788	20241206	4.14	7250	-74.32	20240604	1788	4.14	20241206	7250	-74.32	20240604	1788	4.14	20241206	2.62	N	200470	500	211 억	763715	N	N	N	00	N
131	20241206	150906	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	1886	-85	5	-4.31	686972320	365693	180.49	1945	1984	1788	2560	1380	1971	1878.50	1.80	0	39467	2046	2008	1961	1923	1876	2027	1942	212	589	500	1220	1	1	42362093	799	-4.80	0.75	12	0.86	-393.00	2510.00	7250	20240604	-73.99	1788	20241206	5.48	7250	-73.99	20240604	1788	5.48	20241206	7250	-73.99	20240604	1788	5.48	20241206	2.62	N	200470	500	211 억	763715	N	N	N	00	N
132	20241206	140903	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	1864	-107	5	-5.43	597895722	318370	157.13	1945	1984	1788	2560	1380	1971	1877.93	1.80	0	14079	2046	2008	1961	1923	1876	2027	1942	212	589	500	1220	1	1	42362093	790	-4.74	0.74	12	0.75	-393.00	2510.00	7250	20240604	-74.29	1788	20241206	4.25	7250	-74.29	20240604	1788	4.25	20241206	7250	-74.29	20240604	1788	4.25	20241206	2.62	N	200470	500	211 억	763715	N	N	N	00	N
133	20241206	130904	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	1862	-109	5	-5.53	521638877	277374	136.90	1945	1984	1788	2560	1380	1971	1880.57	1.80	0	-2807	2046	2008	1961	1923	1876	2027	1942	212	589	500	1220	1	1	42362093	789	-4.74	0.74	12	0.65	-393.00	2510.00	7250	20240604	-74.32	1788	20241206	4.14	7250	-74.32	20240604	1788	4.14	20241206	7250	-74.32	20240604	1788	4.14	20241206	2.62	N	200470	500	211 억	763715	N	N	N	00	N
134	20241206	120859	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	1852	-119	5	-6.04	491553910	261233	128.93	1945	1984	1788	2560	1380	1971	1881.60	1.80	0	-4922	2046	2008	1961	1923	1876	2027	1942	212	589	500	1220	1	1	42362093	785	-4.71	0.74	12	0.62	-393.00	2510.00	7250	20240604	-74.46	1788	20241206	3.58	7250	-74.46	20240604	1788	3.58	20241206	7250	-74.46	20240604	1788	3.58	20241206	2.62	N	200470	500	211 억	763715	N	N	N	00	N
135	20241206	110855	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	1860	-111	5	-5.63	448439416	238035	117.48	1945	1984	1788	2560	1380	1971	1883.85	1.80	0	-12399	2046	2008	1961	1923	1876	2027	1942	212	589	500	1220	1	1	42362093	788	-4.73	0.74	12	0.56	-393.00	2510.00	7250	20240604	-74.34	1788	20241206	4.03	7250	-74.34	20240604	1788	4.03	20241206	7250	-74.34	20240604	1788	4.03	20241206	2.62	N	200470	500	211 억	763715	N	N	N	00	N
136	20241206	100856	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	1876	-95	5	-4.82	206170447	107515	53.06	1945	1984	1875	2560	1380	1971	1917.50	1.80	0	-31730	2046	2008	1961	1923	1876	2027	1942	212	589	500	1220	1	1	42362093	795	-4.77	0.75	12	0.25	-393.00	2510.00	7250	20240604	-74.12	1875	20241206	0.05	7250	-74.12	20240604	1875	0.05	20241206	7250	-74.12	20240604	1875	0.05	20241206	2.62	N	200470	500	211 억	763715	N	N	N	00	N
137	20241206	090904	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1962	-9	5	-0.46	9630786	4941	2.44	1945	1984	1945	2560	1380	1971	1948.24	1.80	0	-888	2046	2008	1961	1923	1876	2027	1942	212	589	500	1220	1	1	42362093	831	-4.99	0.78	12	0.01	-393.00	2510.00	7250	20240604	-72.94	1914	20241205	2.51	7250	-72.94	20240604	1914	2.51	20241205	7250	-72.94	20240604	1914	2.51	20241205	2.62	N	200470	500	211 억	763715	N	N	N	00	N
138	20241205	160846	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	1971	15	2	0.77	397199379	202223	59.81	1956	1999	1914	2540	1370	1956	1964.17	1.72	0	34156	2069	2012	1973	1916	1877	1993	1897	212	584	500	1210	1	1	42362093	835	-5.02	0.79	12	0.48	-393.00	2510.00	7250	20240604	-72.81	1914	20241205	2.98	7250	-72.81	20240604	1914	2.98	20241205	7250	-72.81	20240604	1914	2.98	20241205	2.68	N	200470	500	211 억	729591	N	N	N	00	N
139	20241205	150852	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	1971	15	2	0.77	373309591	190092	56.23	1956	1999	1914	2540	1370	1956	1963.84	1.72	0	27495	2069	2012	1973	1916	1877	1993	1897	212	584	500	1210	1	1	42362093	835	-5.02	0.79	12	0.45	-393.00	2510.00	7250	20240604	-72.81	1914	20241205	2.98	7250	-72.81	20240604	1914	2.98	20241205	7250	-72.81	20240604	1914	2.98	20241205	2.68	N	200470	500	211 억	729591	N	N	N	00	N
140	20241205	140838	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	1991	35	2	1.79	307339049	156678	46.34	1956	1999	1914	2540	1370	1956	1961.60	1.72	0	24069	2069	2012	1973	1916	1877	1993	1897	212	584	500	1210	1	1	42362093	843	-5.07	0.79	12	0.37	-393.00	2510.00	7250	20240604	-72.54	1914	20241205	4.02	7250	-72.54	20240604	1914	4.02	20241205	7250	-72.54	20240604	1914	4.02	20241205	2.68	N	200470	500	211 억	729591	N	N	N	00	N
141	20241205	130848	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	1980	24	2	1.23	263482895	134557	39.80	1956	1999	1914	2540	1370	1956	1958.15	1.72	0	26891	2069	2012	1973	1916	1877	1993	1897	212	584	500	1210	1	1	42362093	839	-5.04	0.79	12	0.32	-393.00	2510.00	7250	20240604	-72.69	1914	20241205	3.45	7250	-72.69	20240604	1914	3.45	20241205	7250	-72.69	20240604	1914	3.45	20241205	2.68	N	200470	500	211 억	729591	N	N	N	00	N
142	20241205	120848	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	1995	39	2	1.99	224371449	114810	33.96	1956	1999	1914	2540	1370	1956	1954.28	1.72	0	28698	2069	2012	1973	1916	1877	1993	1897	212	584	500	1210	1	1	42362093	845	-5.08	0.79	12	0.27	-393.00	2510.00	7250	20240604	-72.48	1914	20241205	4.23	7250	-72.48	20240604	1914	4.23	20241205	7250	-72.48	20240604	1914	4.23	20241205	2.68	N	200470	500	211 억	729591	N	N	N	00	N
143	20241205	110846	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	1968	12	2	0.61	187861315	96386	28.51	1956	1977	1914	2540	1370	1956	1949.04	1.72	0	20255	2069	2012	1973	1916	1877	1993	1897	212	584	500	1210	1	1	42362093	834	-5.01	0.78	12	0.23	-393.00	2510.00	7250	20240604	-72.86	1914	20241205	2.82	7250	-72.86	20240604	1914	2.82	20241205	7250	-72.86	20240604	1914	2.82	20241205	2.68	N	200470	500	211 억	729591	N	N	N	00	N
144	20241205	100843	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	1955	-1	5	-0.05	136095264	70076	20.73	1956	1975	1914	2540	1370	1956	1942.07	1.72	0	5588	2069	2012	1973	1916	1877	1993	1897	212	584	500	1210	1	1	42362093	828	-4.97	0.78	12	0.17	-393.00	2510.00	7250	20240604	-73.03	1914	20241205	2.14	7250	-73.03	20240604	1914	2.14	20241205	7250	-73.03	20240604	1914	2.14	20241205	2.68	N	200470	500	211 억	729591	N	N	N	00	N
145	20241205	090850	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1955	-1	5	-0.05	20473760	10466	3.10	1956	1975	1943	2540	1370	1956	1956.22	1.72	0	1672	2069	2012	1973	1916	1877	1993	1897	212	584	500	1210	1	1	42362093	828	-4.97	0.78	12	0.02	-393.00	2510.00	7250	20240604	-73.03	1934	20241204	1.09	7250	-73.03	20240604	1934	1.09	20241204	7250	-73.03	20240604	1934	1.09	20241204	2.68	N	200470	500	211 억	729591	N	N	N	00	N
146	20241204	160832	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	1956	-99	5	-4.82	662023333	337067	303.92	1995	2030	1934	2670	1440	2055	1964.06	1.74	0	-8866	2138	2096	2048	2006	1958	2117	2027	212	615	500	1270	1	1	42362093	829	-4.98	0.78	12	0.80	-393.00	2510.00	7250	20240604	-73.02	1934	20241204	1.14	7250	-73.02	20240604	1934	1.14	20241204	7250	-73.02	20240604	1934	1.14	20241204	2.74	N	200470	500	211 억	738689	N	N	N	00	N
147	20241204	150832	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	1950	-105	5	-5.11	648562229	330173	297.70	1995	2030	1934	2670	1440	2055	1964.30	1.74	0	-9644	2138	2096	2048	2006	1958	2117	2027	212	615	500	1270	1	1	42362093	826	-4.96	0.78	12	0.78	-393.00	2510.00	7250	20240604	-73.10	1934	20241204	0.83	7250	-73.10	20240604	1934	0.83	20241204	7250	-73.10	20240604	1934	0.83	20241204	2.74	N	200470	500	211 억	738689	N	N	N	00	N
148	20241204	140834	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	1941	-114	5	-5.55	533720181	271015	244.36	1995	2030	1937	2670	1440	2055	1969.32	1.74	0	-29494	2138	2096	2048	2006	1958	2117	2027	212	615	500	1270	1	1	42362093	822	-4.94	0.77	12	0.64	-393.00	2510.00	7250	20240604	-73.23	1937	20241204	0.21	7250	-73.23	20240604	1937	0.21	20241204	7250	-73.23	20240604	1937	0.21	20241204	2.74	N	200470	500	211 억	738689	N	N	N	00	N
149	20241204	130828	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	1972	-83	5	-4.04	459040796	232694	209.81	1995	2030	1937	2670	1440	2055	1972.71	1.74	0	-31500	2138	2096	2048	2006	1958	2117	2027	212	615	500	1270	1	1	42362093	835	-5.02	0.79	12	0.55	-393.00	2510.00	7250	20240604	-72.80	1937	20241204	1.81	7250	-72.80	20240604	1937	1.81	20241204	7250	-72.80	20240604	1937	1.81	20241204	2.74	N	200470	500	211 억	738689	N	N	N	00	N
150	20241204	120823	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	1952	-103	5	-5.01	431111511	218507	197.02	1995	2030	1937	2670	1440	2055	1972.97	1.74	0	-32291	2138	2096	2048	2006	1958	2117	2027	212	615	500	1270	1	1	42362093	827	-4.97	0.78	12	0.52	-393.00	2510.00	7250	20240604	-73.08	1937	20241204	0.77	7250	-73.08	20240604	1937	0.77	20241204	7250	-73.08	20240604	1937	0.77	20241204	2.74	N	200470	500	211 억	738689	N	N	N	00	N
151	20241204	110816	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	1945	-110	5	-5.35	387307853	195966	176.69	1995	2030	1937	2670	1440	2055	1976.38	1.74	0	-32693	2138	2096	2048	2006	1958	2117	2027	212	615	500	1270	1	1	42362093	824	-4.95	0.77	12	0.46	-393.00	2510.00	7250	20240604	-73.17	1937	20241204	0.41	7250	-73.17	20240604	1937	0.41	20241204	7250	-73.17	20240604	1937	0.41	20241204	2.74	N	200470	500	211 억	738689	N	N	N	00	N
152	20241204	100821	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	1965	-90	5	-4.38	315041118	158997	143.36	1995	2030	1937	2670	1440	2055	1981.41	1.74	0	-25563	2138	2096	2048	2006	1958	2117	2027	212	615	500	1270	1	1	42362093	832	-5.00	0.78	12	0.38	-393.00	2510.00	7250	20240604	-72.90	1937	20241204	1.45	7250	-72.90	20240604	1937	1.45	20241204	7250	-72.90	20240604	1937	1.45	20241204	2.74	N	200470	500	211 억	738689	N	N	N	00	N
153	20241204	090837	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2010	-45	5	-2.19	62069744	31058	28.00	1995	2015	1992	2670	1440	2055	1998.42	1.74	0	3148	2138	2096	2048	2006	1958	2117	2027	212	615	500	1270	5	1	42362093	851	-5.11	0.80	12	0.07	-393.00	2510.00	7250	20240604	-72.28	1992	20241204	0.90	7250	-72.28	20240604	1992	0.90	20241204	7250	-72.28	20240604	1992	0.90	20241204	2.74	N	200470	500	211 억	738689	N	N	N	00	N
154	20241203	160907	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2055	35	2	1.73	223478185	109475	53.16	2000	2090	2000	2625	1415	2020	2041.36	1.68	0	28334	2233	2126	2073	1966	1913	2100	1940	212	605	500	1250	5	1	42362093	871	-5.23	0.82	12	0.26	-393.00	2510.00	7250	20240604	-71.66	2000	20241203	2.75	7250	-71.66	20240604	2000	2.75	20241203	7250	-71.66	20240604	2000	2.75	20241203	2.77	N	200470	500	211 억	710647	N	N	N	00	N
155	20241203	150943	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2030	10	2	0.50	195380680	95701	46.48	2000	2090	2000	2625	1415	2020	2041.57	1.68	0	26970	2233	2126	2073	1966	1913	2100	1940	212	605	500	1250	5	1	42362093	860	-5.17	0.81	12	0.23	-393.00	2510.00	7250	20240604	-72.00	2000	20241203	1.50	7250	-72.00	20240604	2000	1.50	20241203	7250	-72.00	20240604	2000	1.50	20241203	2.77	N	200470	500	211 억	710647	N	N	N	00	N
156	20241203	140925	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2030	10	2	0.50	161021120	78777	38.26	2000	2090	2000	2625	1415	2020	2044.01	1.68	0	26394	2233	2126	2073	1966	1913	2100	1940	212	605	500	1250	5	1	42362093	860	-5.17	0.81	12	0.19	-393.00	2510.00	7250	20240604	-72.00	2000	20241203	1.50	7250	-72.00	20240604	2000	1.50	20241203	7250	-72.00	20240604	2000	1.50	20241203	2.77	N	200470	500	211 억	710647	N	N	N	00	N
157	20241203	130927	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2050	30	2	1.49	111065935	54184	26.31	2000	2090	2000	2625	1415	2020	2049.79	1.68	0	16736	2233	2126	2073	1966	1913	2100	1940	212	605	500	1250	5	1	42362093	868	-5.22	0.82	12	0.13	-393.00	2510.00	7250	20240604	-71.72	2000	20241203	2.50	7250	-71.72	20240604	2000	2.50	20241203	7250	-71.72	20240604	2000	2.50	20241203	2.77	N	200470	500	211 억	710647	N	N	N	00	N
158	20241203	120939	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2065	45	2	2.23	90009660	43956	21.35	2000	2090	2000	2625	1415	2020	2047.72	1.68	0	17412	2233	2126	2073	1966	1913	2100	1940	212	605	500	1250	5	1	42362093	875	-5.25	0.82	12	0.10	-393.00	2510.00	7250	20240604	-71.52	2000	20241203	3.25	7250	-71.52	20240604	2000	3.25	20241203	7250	-71.52	20240604	2000	3.25	20241203	2.77	N	200470	500	211 억	710647	N	N	N	00	N
159	20241203	110921	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2050	30	2	1.49	76842535	37544	18.23	2000	2090	2000	2625	1415	2020	2046.73	1.68	0	13824	2233	2126	2073	1966	1913	2100	1940	212	605	500	1250	5	1	42362093	868	-5.22	0.82	12	0.09	-393.00	2510.00	7250	20240604	-71.72	2000	20241203	2.50	7250	-71.72	20240604	2000	2.50	20241203	7250	-71.72	20240604	2000	2.50	20241203	2.77	N	200470	500	211 억	710647	N	N	N	00	N
160	20241203	100904	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2060	40	2	1.98	65933360	32236	15.65	2000	2090	2000	2625	1415	2020	2045.33	1.68	0	13018	2233	2126	2073	1966	1913	2100	1940	212	605	500	1250	5	1	42362093	873	-5.24	0.82	12	0.08	-393.00	2510.00	7250	20240604	-71.59	2000	20241203	3.00	7250	-71.59	20240604	2000	3.00	20241203	7250	-71.59	20240604	2000	3.00	20241203	2.77	N	200470	500	211 억	710647	N	N	N	00	N
161	20241203	090857	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2080	60	2	2.97	25888565	12767	6.20	2000	2080	2000	2625	1415	2020	2027.77	1.68	0	5709	2233	2126	2073	1966	1913	2100	1940	212	605	500	1250	5	1	42362093	881	-5.29	0.83	12	0.03	-393.00	2510.00	7250	20240604	-71.31	2000	20241203	4.00	7250	-71.31	20240604	2000	4.00	20241203	7250	-71.31	20240604	2000	4.00	20241203	2.77	N	200470	500	211 억	710647	N	N	N	00	N
162	20241202	160844	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2020	-110	5	-5.16	421866630	204219	134.82	2130	2180	2020	2765	1495	2130	2065.81	1.59	0	38393	2266	2197	2156	2087	2046	2177	2067	212	635	500	1320	5	1	42362093	856	-5.14	0.80	12	0.48	-393.00	2510.00	7250	20240604	-72.14	2020	20241202	0.00	7250	-72.14	20240604	2020	0.00	20241202	7250	-72.14	20240604	2020	0.00	20241202	2.77	N	200470	500	211 억	672495	N	N	N	00	N
163	20241202	150950	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2035	-95	5	-4.46	400450025	193636	127.84	2130	2180	2030	2765	1495	2130	2068.06	1.59	0	37901	2266	2197	2156	2087	2046	2177	2067	212	635	500	1320	5	1	42362093	862	-5.18	0.81	12	0.46	-393.00	2510.00	7250	20240604	-71.93	2030	20241202	0.25	7250	-71.93	20240604	2030	0.25	20241202	7250	-71.93	20240604	2030	0.25	20241202	2.77	N	200470	500	211 억	672495	N	N	N	00	N
164	20241202	140905	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2065	-65	5	-3.05	318294555	153367	101.25	2130	2180	2030	2765	1495	2130	2075.38	1.59	0	41671	2266	2197	2156	2087	2046	2177	2067	212	635	500	1320	5	1	42362093	875	-5.25	0.82	12	0.36	-393.00	2510.00	7250	20240604	-71.52	2030	20241202	1.72	7250	-71.52	20240604	2030	1.72	20241202	7250	-71.52	20240604	2030	1.72	20241202	2.77	N	200470	500	211 억	672495	N	N	N	00	N
165	20241202	130854	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2045	-85	5	-3.99	269728805	129612	85.57	2130	2180	2030	2765	1495	2130	2081.05	1.59	0	26777	2266	2197	2156	2087	2046	2177	2067	212	635	500	1320	5	1	42362093	866	-5.20	0.81	12	0.31	-393.00	2510.00	7250	20240604	-71.79	2030	20241202	0.74	7250	-71.79	20240604	2030	0.74	20241202	7250	-71.79	20240604	2030	0.74	20241202	2.77	N	200470	500	211 억	672495	N	N	N	00	N
166	20241202	120914	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2065	-65	5	-3.05	216040685	103405	68.27	2130	2180	2060	2765	1495	2130	2089.27	1.59	0	20908	2266	2197	2156	2087	2046	2177	2067	212	635	500	1320	5	1	42362093	875	-5.25	0.82	12	0.24	-393.00	2510.00	7250	20240604	-71.52	2060	20241202	0.24	7250	-71.52	20240604	2060	0.24	20241202	7250	-71.52	20240604	2060	0.24	20241202	2.77	N	200470	500	211 억	672495	N	N	N	00	N
167	20241202	110825	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2065	-65	5	-3.05	203682465	97426	64.32	2130	2180	2065	2765	1495	2130	2090.64	1.59	0	20085	2266	2197	2156	2087	2046	2177	2067	212	635	500	1320	5	1	42362093	875	-5.25	0.82	12	0.23	-393.00	2510.00	7250	20240604	-71.52	2065	20241202	0.00	7250	-71.52	20240604	2065	0.00	20241202	7250	-71.52	20240604	2065	0.00	20241202	2.77	N	200470	500	211 억	672495	N	N	N	00	N
168	20241202	100836	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2085	-45	5	-2.11	101446465	48139	31.78	2130	2180	2080	2765	1495	2130	2107.37	1.59	0	3022	2266	2197	2156	2087	2046	2177	2067	212	635	500	1320	5	1	42362093	883	-5.31	0.83	12	0.11	-393.00	2510.00	7250	20240604	-71.24	2080	20241202	0.24	7250	-71.24	20240604	2080	0.24	20241202	7250	-71.24	20240604	2080	0.24	20241202	2.77	N	200470	500	211 억	672495	N	N	N	00	N
169	20241202	090832	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2140	10	2	0.47	16510400	7750	5.12	2130	2180	2125	2765	1495	2130	2130.37	1.59	0	3776	2266	2197	2156	2087	2046	2177	2067	212	635	500	1320	5	1	42362093	907	-5.45	0.85	12	0.02	-393.00	2510.00	7250	20240604	-70.48	2115	20241129	1.18	7250	-70.48	20240604	2115	1.18	20241129	7250	-70.48	20240604	2115	1.18	20241129	2.77	N	200470	500	211 억	672495	N	N	N	00	N

72 KiB Raw Blame History

72 KiB

Raw Blame History