KissMeData/094970/price/prices-20241201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	160759	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2900	75	2	2.65	103497990	36061	38.05	2840	2920	2775	3670	1980	2825	2870.09	4.58	6278	6078	2931	2877	2826	2772	2721	2852	2747	84	845	500	1970	5	1	16748240	486	2.15	0.40	12	0.22	1346.00	7327.00	7360	20240306	-60.60	2415	20241209	20.08	7360	-60.60	20240306	2415	20.08	20241209	7360	-60.60	20240306	2415	20.08	20241209	2.05	N	094970	500	83 억	767327	N	N	N	N
3	20241231	150753	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2900	75	2	2.65	103497990	36061	38.05	2840	2920	2775	3670	1980	2825	2870.09	4.58	6278	6078	2931	2877	2826	2772	2721	2852	2747	84	845	500	1970	5	1	16748240	486	2.15	0.40	12	0.22	1346.00	7327.00	7360	20240306	-60.60	2415	20241209	20.08	7360	-60.60	20240306	2415	20.08	20241209	7360	-60.60	20240306	2415	20.08	20241209	2.05	N	094970	500	83 억	767327	N	N	N	N
4	20241231	140758	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2900	75	2	2.65	103497990	36061	38.05	2840	2920	2775	3670	1980	2825	2870.09	4.58	6278	6078	2931	2877	2826	2772	2721	2852	2747	84	845	500	1970	5	1	16748240	486	2.15	0.40	12	0.22	1346.00	7327.00	7360	20240306	-60.60	2415	20241209	20.08	7360	-60.60	20240306	2415	20.08	20241209	7360	-60.60	20240306	2415	20.08	20241209	2.05	N	094970	500	83 억	767327	N	N	N	N
5	20241231	130800	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2900	75	2	2.65	103497990	36061	38.05	2840	2920	2775	3670	1980	2825	2870.09	4.58	6278	6078	2931	2877	2826	2772	2721	2852	2747	84	845	500	1970	5	1	16748240	486	2.15	0.40	12	0.22	1346.00	7327.00	7360	20240306	-60.60	2415	20241209	20.08	7360	-60.60	20240306	2415	20.08	20241209	7360	-60.60	20240306	2415	20.08	20241209	2.05	N	094970	500	83 억	767327	N	N	N	N
6	20241231	120759	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2900	75	2	2.65	103497990	36061	38.05	2840	2920	2775	3670	1980	2825	2870.09	4.58	6278	6078	2931	2877	2826	2772	2721	2852	2747	84	845	500	1970	5	1	16748240	486	2.15	0.40	12	0.22	1346.00	7327.00	7360	20240306	-60.60	2415	20241209	20.08	7360	-60.60	20240306	2415	20.08	20241209	7360	-60.60	20240306	2415	20.08	20241209	2.05	N	094970	500	83 억	767327	N	N	N	N
7	20241231	110758	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2900	75	2	2.65	103497990	36061	38.05	2840	2920	2775	3670	1980	2825	2870.09	4.58	6278	6078	2931	2877	2826	2772	2721	2852	2747	84	845	500	1970	5	1	16748240	486	2.15	0.40	12	0.22	1346.00	7327.00	7360	20240306	-60.60	2415	20241209	20.08	7360	-60.60	20240306	2415	20.08	20241209	7360	-60.60	20240306	2415	20.08	20241209	2.05	N	094970	500	83 억	767327	N	N	N	N
8	20241231	100753	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2900	75	2	2.65	103497990	36061	38.05	2840	2920	2775	3670	1980	2825	2870.09	4.58	6278	6078	2931	2877	2826	2772	2721	2852	2747	84	845	500	1970	5	1	16748240	486	2.15	0.40	12	0.22	1346.00	7327.00	7360	20240306	-60.60	2415	20241209	20.08	7360	-60.60	20240306	2415	20.08	20241209	7360	-60.60	20240306	2415	20.08	20241209	2.05	N	094970	500	83 억	767327	N	N	N	N
9	20241231	090801	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2900	75	2	2.65	103497990	36061	38.05	2840	2920	2775	3670	1980	2825	2870.09	4.58	6278	6078	2931	2877	2826	2772	2721	2852	2747	84	845	500	1970	5	1	16748240	486	2.15	0.40	12	0.22	1346.00	7327.00	7360	20240306	-60.60	2415	20241209	20.08	7360	-60.60	20240306	2415	20.08	20241209	7360	-60.60	20240306	2415	20.08	20241209	2.05	N	094970	500	83 억	767327	N	N	N	N
10	20241230	160755	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2900	75	2	2.65	103497990	36061	38.05	2840	2920	2775	3670	1980	2825	2870.09	4.54	0	6078	2931	2877	2826	2772	2721	2852	2747	84	845	500	1970	5	1	16748240	486	2.15	0.40	12	0.22	1346.00	7327.00	7360	20240306	-60.60	2415	20241209	20.08	7360	-60.60	20240306	2415	20.08	20241209	7360	-60.60	20240306	2415	20.08	20241209	2.05	N	094970	500	83 억	761049	N	N	N	N
11	20241230	150758	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2905	80	2	2.83	99432295	34658	36.57	2840	2920	2775	3670	1980	2825	2868.97	4.54	0	5668	2931	2877	2826	2772	2721	2852	2747	84	845	500	1970	5	1	16748240	487	2.16	0.40	12	0.21	1346.00	7327.00	7360	20240306	-60.53	2415	20241209	20.29	7360	-60.53	20240306	2415	20.29	20241209	7360	-60.53	20240306	2415	20.29	20241209	2.05	N	094970	500	83 억	761049	N	N	N	N
12	20241230	140758	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2905	80	2	2.83	94188480	32845	34.66	2840	2920	2775	3670	1980	2825	2867.68	4.54	0	4599	2931	2877	2826	2772	2721	2852	2747	84	845	500	1970	5	1	16748240	487	2.16	0.40	12	0.20	1346.00	7327.00	7360	20240306	-60.53	2415	20241209	20.29	7360	-60.53	20240306	2415	20.29	20241209	7360	-60.53	20240306	2415	20.29	20241209	2.05	N	094970	500	83 억	761049	N	N	N	N
13	20241230	130757	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2905	80	2	2.83	83808915	29261	30.87	2840	2920	2775	3670	1980	2825	2864.20	4.54	0	3701	2931	2877	2826	2772	2721	2852	2747	84	845	500	1970	5	1	16748240	487	2.16	0.40	12	0.17	1346.00	7327.00	7360	20240306	-60.53	2415	20241209	20.29	7360	-60.53	20240306	2415	20.29	20241209	7360	-60.53	20240306	2415	20.29	20241209	2.05	N	094970	500	83 억	761049	N	N	N	N
14	20241230	120755	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2895	70	2	2.48	80613820	28159	29.71	2840	2920	2775	3670	1980	2825	2862.82	4.54	0	2852	2931	2877	2826	2772	2721	2852	2747	84	845	500	1970	5	1	16748240	485	2.15	0.40	12	0.17	1346.00	7327.00	7360	20240306	-60.67	2415	20241209	19.88	7360	-60.67	20240306	2415	19.88	20241209	7360	-60.67	20240306	2415	19.88	20241209	2.05	N	094970	500	83 억	761049	N	N	N	N
15	20241230	110756	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2905	80	2	2.83	53392640	18786	19.82	2840	2920	2775	3670	1980	2825	2842.16	4.54	0	1776	2931	2877	2826	2772	2721	2852	2747	84	845	500	1970	5	1	16748240	487	2.16	0.40	12	0.11	1346.00	7327.00	7360	20240306	-60.53	2415	20241209	20.29	7360	-60.53	20240306	2415	20.29	20241209	7360	-60.53	20240306	2415	20.29	20241209	2.05	N	094970	500	83 억	761049	N	N	N	N
16	20241230	100756	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2855	30	2	1.06	35965560	12750	13.45	2840	2855	2775	3670	1980	2825	2820.83	4.54	0	2460	2931	2877	2826	2772	2721	2852	2747	84	845	500	1970	5	1	16748240	478	2.12	0.39	12	0.08	1346.00	7327.00	7360	20240306	-61.21	2415	20241209	18.22	7360	-61.21	20240306	2415	18.22	20241209	7360	-61.21	20240306	2415	18.22	20241209	2.05	N	094970	500	83 억	761049	N	N	N	N
17	20241230	090758	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2820	-5	5	-0.18	19140740	6820	7.20	2840	2840	2775	3670	1980	2825	2806.54	4.54	0	587	2931	2877	2826	2772	2721	2852	2747	84	845	500	1970	5	1	16748240	472	2.10	0.38	12	0.04	1346.00	7327.00	7360	20240306	-61.68	2415	20241209	16.77	7360	-61.68	20240306	2415	16.77	20241209	7360	-61.68	20240306	2415	16.77	20241209	2.05	N	094970	500	83 억	761049	N	N	N	N
18	20241227	160753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2825	-65	5	-2.25	266220885	94715	140.09	2865	2880	2775	3755	2025	2890	2810.76	4.49	0	9666	3023	2956	2903	2836	2783	2930	2810	84	865	500	2020	5	1	16748240	473	2.10	0.39	12	0.57	1346.00	7327.00	7360	20240306	-61.62	2415	20241209	16.98	7360	-61.62	20240306	2415	16.98	20241209	7360	-61.62	20240306	2415	16.98	20241209	2.10	N	094970	500	83 억	751364	N	N	N	N
19	20241227	150752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2815	-75	5	-2.60	261230535	92944	137.47	2865	2880	2775	3755	2025	2890	2810.62	4.49	0	9668	3023	2956	2903	2836	2783	2930	2810	84	865	500	2020	5	1	16748240	471	2.09	0.38	12	0.55	1346.00	7327.00	7360	20240306	-61.75	2415	20241209	16.56	7360	-61.75	20240306	2415	16.56	20241209	7360	-61.75	20240306	2415	16.56	20241209	2.10	N	094970	500	83 억	751364	N	N	N	N
20	20241227	140755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2780	-110	5	-3.81	245340465	87279	129.09	2865	2880	2775	3755	2025	2890	2810.99	4.49	0	7520	3023	2956	2903	2836	2783	2930	2810	84	865	500	2020	5	1	16748240	466	2.07	0.38	12	0.52	1346.00	7327.00	7360	20240306	-62.23	2415	20241209	15.11	7360	-62.23	20240306	2415	15.11	20241209	7360	-62.23	20240306	2415	15.11	20241209	2.10	N	094970	500	83 억	751364	N	N	N	N
21	20241227	130754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2785	-105	5	-3.63	217678565	77339	114.39	2865	2880	2780	3755	2025	2890	2814.60	4.49	0	5851	3023	2956	2903	2836	2783	2930	2810	84	865	500	2020	5	1	16748240	466	2.07	0.38	12	0.46	1346.00	7327.00	7360	20240306	-62.16	2415	20241209	15.32	7360	-62.16	20240306	2415	15.32	20241209	7360	-62.16	20240306	2415	15.32	20241209	2.10	N	094970	500	83 억	751364	N	N	N	N
22	20241227	120755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2810	-80	5	-2.77	101830260	36002	53.25	2865	2880	2805	3755	2025	2890	2828.46	4.49	0	4927	3023	2956	2903	2836	2783	2930	2810	84	865	500	2020	5	1	16748240	471	2.09	0.38	12	0.21	1346.00	7327.00	7360	20240306	-61.82	2415	20241209	16.36	7360	-61.82	20240306	2415	16.36	20241209	7360	-61.82	20240306	2415	16.36	20241209	2.10	N	094970	500	83 억	751364	N	N	N	N
23	20241227	110753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2805	-85	5	-2.94	89181195	31497	46.58	2865	2880	2805	3755	2025	2890	2831.42	4.49	0	5111	3023	2956	2903	2836	2783	2930	2810	84	865	500	2020	5	1	16748240	470	2.08	0.38	12	0.19	1346.00	7327.00	7360	20240306	-61.89	2415	20241209	16.15	7360	-61.89	20240306	2415	16.15	20241209	7360	-61.89	20240306	2415	16.15	20241209	2.10	N	094970	500	83 억	751364	N	N	N	N
24	20241227	100751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2850	-40	5	-1.38	68128705	24057	35.58	2865	2880	2810	3755	2025	2890	2831.97	4.49	0	5541	3023	2956	2903	2836	2783	2930	2810	84	865	500	2020	5	1	16748240	477	2.12	0.39	12	0.14	1346.00	7327.00	7360	20240306	-61.28	2415	20241209	18.01	7360	-61.28	20240306	2415	18.01	20241209	7360	-61.28	20240306	2415	18.01	20241209	2.10	N	094970	500	83 억	751364	N	N	N	N
25	20241227	090756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2845	-45	5	-1.56	7811015	2731	4.04	2865	2880	2835	3755	2025	2890	2860.13	4.49	0	650	3023	2956	2903	2836	2783	2930	2810	84	865	500	2020	5	1	16748240	476	2.11	0.39	12	0.02	1346.00	7327.00	7360	20240306	-61.35	2415	20241209	17.81	7360	-61.35	20240306	2415	17.81	20241209	7360	-61.35	20240306	2415	17.81	20241209	2.10	N	094970	500	83 억	751364	N	N	N	N
26	20241226	160749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2890	-65	5	-2.20	195011990	67612	106.34	2955	2970	2850	3840	2070	2955	2884.27	4.45	0	5812	3058	3006	2958	2906	2858	2982	2882	84	885	500	2060	5	1	16748240	484	2.15	0.39	12	0.40	1346.00	7327.00	7360	20240306	-60.73	2415	20241209	19.67	7360	-60.73	20240306	2415	19.67	20241209	7360	-60.73	20240306	2415	19.67	20241209	2.14	N	094970	500	83 억	745529	N	N	N	N
27	20241226	150746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2880	-75	5	-2.54	188756255	65444	102.93	2955	2970	2850	3840	2070	2955	2884.24	4.45	0	6240	3058	3006	2958	2906	2858	2982	2882	84	885	500	2060	5	1	16748240	482	2.14	0.39	12	0.39	1346.00	7327.00	7360	20240306	-60.87	2415	20241209	19.25	7360	-60.87	20240306	2415	19.25	20241209	7360	-60.87	20240306	2415	19.25	20241209	2.14	N	094970	500	83 억	745529	N	N	N	N
28	20241226	140745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2870	-85	5	-2.88	161828375	56047	88.15	2955	2970	2850	3840	2070	2955	2887.37	4.45	0	3214	3058	3006	2958	2906	2858	2982	2882	84	885	500	2060	5	1	16748240	481	2.13	0.39	12	0.33	1346.00	7327.00	7360	20240306	-61.01	2415	20241209	18.84	7360	-61.01	20240306	2415	18.84	20241209	7360	-61.01	20240306	2415	18.84	20241209	2.14	N	094970	500	83 억	745529	N	N	N	N
29	20241226	130748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2885	-70	5	-2.37	148402440	51391	80.83	2955	2970	2850	3840	2070	2955	2887.71	4.45	0	4967	3058	3006	2958	2906	2858	2982	2882	84	885	500	2060	5	1	16748240	483	2.14	0.39	12	0.31	1346.00	7327.00	7360	20240306	-60.80	2415	20241209	19.46	7360	-60.80	20240306	2415	19.46	20241209	7360	-60.80	20240306	2415	19.46	20241209	2.14	N	094970	500	83 억	745529	N	N	N	N
30	20241226	120744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2880	-75	5	-2.54	142792330	49443	77.77	2955	2970	2850	3840	2070	2955	2888.02	4.45	0	4911	3058	3006	2958	2906	2858	2982	2882	84	885	500	2060	5	1	16748240	482	2.14	0.39	12	0.30	1346.00	7327.00	7360	20240306	-60.87	2415	20241209	19.25	7360	-60.87	20240306	2415	19.25	20241209	7360	-60.87	20240306	2415	19.25	20241209	2.14	N	094970	500	83 억	745529	N	N	N	N
31	20241226	110745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2880	-75	5	-2.54	92075195	31727	49.90	2955	2970	2880	3840	2070	2955	2902.11	4.45	0	3037	3058	3006	2958	2906	2858	2982	2882	84	885	500	2060	5	1	16748240	482	2.14	0.39	12	0.19	1346.00	7327.00	7360	20240306	-60.87	2415	20241209	19.25	7360	-60.87	20240306	2415	19.25	20241209	7360	-60.87	20240306	2415	19.25	20241209	2.14	N	094970	500	83 억	745529	N	N	N	N
32	20241226	100746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2885	-70	5	-2.37	55810475	19164	30.14	2955	2970	2885	3840	2070	2955	2912.26	4.45	0	1738	3058	3006	2958	2906	2858	2982	2882	84	885	500	2060	5	1	16748240	483	2.14	0.39	12	0.11	1346.00	7327.00	7360	20240306	-60.80	2415	20241209	19.46	7360	-60.80	20240306	2415	19.46	20241209	7360	-60.80	20240306	2415	19.46	20241209	2.14	N	094970	500	83 억	745529	N	N	N	N
33	20241226	090748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2950	-5	5	-0.17	5557600	1883	2.96	2955	2970	2950	3840	2070	2955	2951.46	4.45	0	234	3058	3006	2958	2906	2858	2982	2882	84	885	500	2060	5	1	16748240	494	2.19	0.40	12	0.01	1346.00	7327.00	7360	20240306	-59.92	2415	20241209	22.15	7360	-59.92	20240306	2415	22.15	20241209	7360	-59.92	20240306	2415	22.15	20241209	2.14	N	094970	500	83 억	745529	N	N	N	N
34	20241224	160747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2955	-10	5	-0.34	187905155	63579	92.49	2965	3010	2910	3850	2080	2965	2955.46	4.41	0	7492	3065	3015	2980	2930	2895	2997	2912	84	885	500	2070	5	1	16748240	495	2.20	0.40	12	0.38	1346.00	7327.00	7360	20240306	-59.85	2415	20241209	22.36	7360	-59.85	20240306	2415	22.36	20241209	7360	-59.85	20240306	2415	22.36	20241209	2.21	N	094970	500	83 억	738161	N	N	N	N
35	20241224	150746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2950	-15	5	-0.51	162052340	54745	79.64	2965	3010	2925	3850	2080	2965	2960.13	4.41	0	7382	3065	3015	2980	2930	2895	2997	2912	84	885	500	2070	5	1	16748240	494	2.19	0.40	12	0.33	1346.00	7327.00	7360	20240306	-59.92	2415	20241209	22.15	7360	-59.92	20240306	2415	22.15	20241209	7360	-59.92	20240306	2415	22.15	20241209	2.21	N	094970	500	83 억	738161	N	N	N	N
36	20241224	140744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2940	-25	5	-0.84	146747020	49541	72.07	2965	3010	2925	3850	2080	2965	2962.13	4.41	0	7485	3065	3015	2980	2930	2895	2997	2912	84	885	500	2070	5	1	16748240	492	2.18	0.40	12	0.30	1346.00	7327.00	7360	20240306	-60.05	2415	20241209	21.74	7360	-60.05	20240306	2415	21.74	20241209	7360	-60.05	20240306	2415	21.74	20241209	2.21	N	094970	500	83 억	738161	N	N	N	N
37	20241224	130746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2950	-15	5	-0.51	141051620	47604	69.25	2965	3010	2925	3850	2080	2965	2963.02	4.41	0	6706	3065	3015	2980	2930	2895	2997	2912	84	885	500	2070	5	1	16748240	494	2.19	0.40	12	0.28	1346.00	7327.00	7360	20240306	-59.92	2415	20241209	22.15	7360	-59.92	20240306	2415	22.15	20241209	7360	-59.92	20240306	2415	22.15	20241209	2.21	N	094970	500	83 억	738161	N	N	N	N
38	20241224	120745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2965	0	3	0.00	107844120	36314	52.82	2965	3010	2940	3850	2080	2965	2969.77	4.41	0	8727	3065	3015	2980	2930	2895	2997	2912	84	885	500	2070	5	1	16748240	497	2.20	0.40	12	0.22	1346.00	7327.00	7360	20240306	-59.71	2415	20241209	22.77	7360	-59.71	20240306	2415	22.77	20241209	7360	-59.71	20240306	2415	22.77	20241209	2.21	N	094970	500	83 억	738161	N	N	N	N
39	20241224	110747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2970	5	2	0.17	105769240	35613	51.81	2965	3010	2940	3850	2080	2965	2969.96	4.41	0	8750	3065	3015	2980	2930	2895	2997	2912	84	885	500	2070	5	1	16748240	497	2.21	0.41	12	0.21	1346.00	7327.00	7360	20240306	-59.65	2415	20241209	22.98	7360	-59.65	20240306	2415	22.98	20241209	7360	-59.65	20240306	2415	22.98	20241209	2.21	N	094970	500	83 억	738161	N	N	N	N
40	20241224	100746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2970	5	2	0.17	78938265	26530	38.59	2965	3010	2955	3850	2080	2965	2975.44	4.41	0	8739	3065	3015	2980	2930	2895	2997	2912	84	885	500	2070	5	1	16748240	497	2.21	0.41	12	0.16	1346.00	7327.00	7360	20240306	-59.65	2415	20241209	22.98	7360	-59.65	20240306	2415	22.98	20241209	7360	-59.65	20240306	2415	22.98	20241209	2.21	N	094970	500	83 억	738161	N	N	N	N
41	20241224	090749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2960	-5	5	-0.17	11706010	3947	5.74	2965	2970	2960	3850	2080	2965	2965.80	4.41	0	22	3065	3015	2980	2930	2895	2997	2912	84	885	500	2070	5	1	16748240	496	2.20	0.40	12	0.02	1346.00	7327.00	7360	20240306	-59.78	2415	20241209	22.57	7360	-59.78	20240306	2415	22.57	20241209	7360	-59.78	20240306	2415	22.57	20241209	2.21	N	094970	500	83 억	738161	N	N	N	N
42	20241223	160740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2965	-30	5	-1.00	204797800	68665	8.43	2995	3030	2945	3890	2100	2995	2982.74	4.48	0	-12506	3511	3252	3051	2792	2591	3382	2922	84	895	500	2090	5	1	16748240	497	2.20	0.40	12	0.41	1346.00	7327.00	7360	20240306	-59.71	2415	20241209	22.77	7360	-59.71	20240306	2415	22.77	20241209	7360	-59.71	20240306	2415	22.77	20241209	2.23	N	094970	500	83 억	750921	N	N	N	N
43	20241223	150745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2995	0	3	0.00	184384850	61790	7.59	2995	3030	2945	3890	2100	2995	2984.06	4.48	0	-10572	3511	3252	3051	2792	2591	3382	2922	84	895	500	2090	5	1	16748240	502	2.23	0.41	12	0.37	1346.00	7327.00	7360	20240306	-59.31	2415	20241209	24.02	7360	-59.31	20240306	2415	24.02	20241209	7360	-59.31	20240306	2415	24.02	20241209	2.23	N	094970	500	83 억	750921	N	N	N	N
44	20241223	140739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2995	0	3	0.00	171569870	57491	7.06	2995	3030	2945	3890	2100	2995	2984.29	4.48	0	-9309	3511	3252	3051	2792	2591	3382	2922	84	895	500	2090	5	1	16748240	502	2.23	0.41	12	0.34	1346.00	7327.00	7360	20240306	-59.31	2415	20241209	24.02	7360	-59.31	20240306	2415	24.02	20241209	7360	-59.31	20240306	2415	24.02	20241209	2.23	N	094970	500	83 억	750921	N	N	N	N
45	20241223	130740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2975	-20	5	-0.67	141075230	47237	5.80	2995	3030	2945	3890	2100	2995	2986.54	4.48	0	-8384	3511	3252	3051	2792	2591	3382	2922	84	895	500	2090	5	1	16748240	498	2.21	0.41	12	0.28	1346.00	7327.00	7360	20240306	-59.58	2415	20241209	23.19	7360	-59.58	20240306	2415	23.19	20241209	7360	-59.58	20240306	2415	23.19	20241209	2.23	N	094970	500	83 억	750921	N	N	N	N
46	20241223	120742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2960	-35	5	-1.17	131253000	43924	5.39	2995	3030	2945	3890	2100	2995	2988.18	4.48	0	-9136	3511	3252	3051	2792	2591	3382	2922	84	895	500	2090	5	1	16748240	496	2.20	0.40	12	0.26	1346.00	7327.00	7360	20240306	-59.78	2415	20241209	22.57	7360	-59.78	20240306	2415	22.57	20241209	7360	-59.78	20240306	2415	22.57	20241209	2.23	N	094970	500	83 억	750921	N	N	N	N
47	20241223	110740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2965	-30	5	-1.00	116699280	39004	4.79	2995	3030	2945	3890	2100	2995	2991.98	4.48	0	-10228	3511	3252	3051	2792	2591	3382	2922	84	895	500	2090	5	1	16748240	497	2.20	0.40	12	0.23	1346.00	7327.00	7360	20240306	-59.71	2415	20241209	22.77	7360	-59.71	20240306	2415	22.77	20241209	7360	-59.71	20240306	2415	22.77	20241209	2.23	N	094970	500	83 억	750921	N	N	N	N
48	20241223	100735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3000	5	2	0.17	81575395	27214	3.34	2995	3030	2970	3890	2100	2995	2997.55	4.48	0	-6987	3511	3252	3051	2792	2591	3382	2922	84	895	500	2090	5	1	16748240	502	2.23	0.41	12	0.16	1346.00	7327.00	7360	20240306	-59.24	2415	20241209	24.22	7360	-59.24	20240306	2415	24.22	20241209	7360	-59.24	20240306	2415	24.22	20241209	2.23	N	094970	500	83 억	750921	N	N	N	N
49	20241223	090739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2990	-5	5	-0.17	35640505	11880	1.46	2995	3030	2985	3890	2100	2995	3000.04	4.48	0	-3908	3511	3252	3051	2792	2591	3382	2922	84	895	500	2090	5	1	16748240	501	2.22	0.41	12	0.07	1346.00	7327.00	7360	20240306	-59.38	2415	20241209	23.81	7360	-59.38	20240306	2415	23.81	20241209	7360	-59.38	20240306	2415	23.81	20241209	2.23	N	094970	500	83 억	750921	N	N	N	N
50	20241220	160735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2995	90	2	3.10	2519045510	810949	850.30	2890	3310	2850	3775	2035	2905	3106.29	5.15	0	-111605	2981	2942	2891	2852	2801	2962	2872	84	870	500	2030	5	1	16748240	502	2.23	0.41	12	4.84	1346.00	7327.00	7360	20240306	-59.31	2415	20241209	24.02	7360	-59.31	20240306	2415	24.02	20241209	7360	-59.31	20240306	2415	24.02	20241209	2.24	N	094970	500	83 억	862693	N	N	N	N
51	20241220	150739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2985	80	2	2.75	2469750755	794376	832.92	2890	3310	2850	3775	2035	2905	3109.05	5.15	0	-109296	2981	2942	2891	2852	2801	2962	2872	84	870	500	2030	5	1	16748240	500	2.22	0.41	12	4.74	1346.00	7327.00	7360	20240306	-59.44	2415	20241209	23.60	7360	-59.44	20240306	2415	23.60	20241209	7360	-59.44	20240306	2415	23.60	20241209	2.24	N	094970	500	83 억	862693	N	N	N	N
52	20241220	140737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3000	95	2	3.27	2424582635	779182	816.99	2890	3310	2850	3775	2035	2905	3111.70	5.15	0	-109504	2981	2942	2891	2852	2801	2962	2872	84	870	500	2030	5	1	16748240	502	2.23	0.41	12	4.65	1346.00	7327.00	7360	20240306	-59.24	2415	20241209	24.22	7360	-59.24	20240306	2415	24.22	20241209	7360	-59.24	20240306	2415	24.22	20241209	2.24	N	094970	500	83 억	862693	N	N	N	N
53	20241220	130736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3005	100	2	3.44	2377930470	763569	800.62	2890	3310	2850	3775	2035	2905	3114.23	5.15	0	-105870	2981	2942	2891	2852	2801	2962	2872	84	870	500	2030	5	1	16748240	503	2.23	0.41	12	4.56	1346.00	7327.00	7360	20240306	-59.17	2415	20241209	24.43	7360	-59.17	20240306	2415	24.43	20241209	7360	-59.17	20240306	2415	24.43	20241209	2.24	N	094970	500	83 억	862693	N	N	N	N
54	20241220	120735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2990	85	2	2.93	2346028715	752946	789.48	2890	3310	2850	3775	2035	2905	3115.80	5.15	0	-106356	2981	2942	2891	2852	2801	2962	2872	84	870	500	2030	5	1	16748240	501	2.22	0.41	12	4.50	1346.00	7327.00	7360	20240306	-59.38	2415	20241209	23.81	7360	-59.38	20240306	2415	23.81	20241209	7360	-59.38	20240306	2415	23.81	20241209	2.24	N	094970	500	83 억	862693	N	N	N	N
55	20241220	110735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3130	225	2	7.75	2047312815	654820	686.60	2890	3310	2850	3775	2035	2905	3126.53	5.15	0	-144185	2981	2942	2891	2852	2801	2962	2872	84	870	500	2030	5	1	16748240	524	2.33	0.43	12	3.91	1346.00	7327.00	7360	20240306	-57.47	2415	20241209	29.61	7360	-57.47	20240306	2415	29.61	20241209	7360	-57.47	20240306	2415	29.61	20241209	2.24	N	094970	500	83 억	862693	N	N	N	N
56	20241220	100736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3180	275	2	9.47	1137507245	370617	388.60	2890	3255	2850	3775	2035	2905	3069.23	5.15	0	-142696	2981	2942	2891	2852	2801	2962	2872	84	870	500	2030	5	1	16748240	533	2.36	0.43	12	2.21	1346.00	7327.00	7360	20240306	-56.79	2415	20241209	31.68	7360	-56.79	20240306	2415	31.68	20241209	7360	-56.79	20240306	2415	31.68	20241209	2.24	N	094970	500	83 억	862693	N	N	N	N
57	20241220	090737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2875	-30	5	-1.03	4533315	1575	1.65	2890	2890	2875	3775	2035	2905	2878.30	5.15	0	-851	2981	2942	2891	2852	2801	2962	2872	84	870	500	2030	5	1	16748240	482	2.14	0.39	12	0.01	1346.00	7327.00	7360	20240306	-60.94	2415	20241209	19.05	7360	-60.94	20240306	2415	19.05	20241209	7360	-60.94	20240306	2415	19.05	20241209	2.24	N	094970	500	83 억	862693	N	N	N	N
58	20241219	160735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2905	-5	5	-0.17	274149040	95372	161.17	2880	2930	2840	3780	2040	2910	2874.52	5.09	0	10141	2953	2931	2903	2881	2853	2942	2892	84	870	500	2030	5	1	16748240	487	2.16	0.40	12	0.57	1346.00	7327.00	7360	20240306	-60.53	2415	20241209	20.29	7360	-60.53	20240306	2415	20.29	20241209	7360	-60.53	20240306	2415	20.29	20241209	2.24	N	094970	500	83 억	852508	N	N	N	N
59	20241219	150733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2900	-10	5	-0.34	260034785	90495	152.93	2880	2930	2840	3780	2040	2910	2873.47	5.09	0	10740	2953	2931	2903	2881	2853	2942	2892	84	870	500	2030	5	1	16748240	486	2.15	0.40	12	0.54	1346.00	7327.00	7360	20240306	-60.60	2415	20241209	20.08	7360	-60.60	20240306	2415	20.08	20241209	7360	-60.60	20240306	2415	20.08	20241209	2.24	N	094970	500	83 억	852508	N	N	N	N
60	20241219	140734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2925	15	2	0.52	235030120	81879	138.37	2880	2930	2840	3780	2040	2910	2870.46	5.09	0	12442	2953	2931	2903	2881	2853	2942	2892	84	870	500	2030	5	1	16748240	490	2.17	0.40	12	0.49	1346.00	7327.00	7360	20240306	-60.26	2415	20241209	21.12	7360	-60.26	20240306	2415	21.12	20241209	7360	-60.26	20240306	2415	21.12	20241209	2.24	N	094970	500	83 억	852508	N	N	N	N
61	20241219	130733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2905	-5	5	-0.17	179293185	62760	106.06	2880	2905	2840	3780	2040	2910	2856.81	5.09	0	16034	2953	2931	2903	2881	2853	2942	2892	84	870	500	2030	5	1	16748240	487	2.16	0.40	12	0.37	1346.00	7327.00	7360	20240306	-60.53	2415	20241209	20.29	7360	-60.53	20240306	2415	20.29	20241209	7360	-60.53	20240306	2415	20.29	20241209	2.24	N	094970	500	83 억	852508	N	N	N	N
62	20241219	120736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2905	-5	5	-0.17	173453015	60743	102.65	2880	2905	2840	3780	2040	2910	2855.52	5.09	0	16308	2953	2931	2903	2881	2853	2942	2892	84	870	500	2030	5	1	16748240	487	2.16	0.40	12	0.36	1346.00	7327.00	7360	20240306	-60.53	2415	20241209	20.29	7360	-60.53	20240306	2415	20.29	20241209	7360	-60.53	20240306	2415	20.29	20241209	2.24	N	094970	500	83 억	852508	N	N	N	N
63	20241219	110733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2885	-25	5	-0.86	145462765	51022	86.23	2880	2890	2840	3780	2040	2910	2850.98	5.09	0	16614	2953	2931	2903	2881	2853	2942	2892	84	870	500	2030	5	1	16748240	483	2.14	0.39	12	0.30	1346.00	7327.00	7360	20240306	-60.80	2415	20241209	19.46	7360	-60.80	20240306	2415	19.46	20241209	7360	-60.80	20240306	2415	19.46	20241209	2.24	N	094970	500	83 억	852508	N	N	N	N
64	20241219	100725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2890	-20	5	-0.69	132919205	46644	78.83	2880	2890	2840	3780	2040	2910	2849.65	5.09	0	20304	2953	2931	2903	2881	2853	2942	2892	84	870	500	2030	5	1	16748240	484	2.15	0.39	12	0.28	1346.00	7327.00	7360	20240306	-60.73	2415	20241209	19.67	7360	-60.73	20240306	2415	19.67	20241209	7360	-60.73	20240306	2415	19.67	20241209	2.24	N	094970	500	83 억	852508	N	N	N	N
65	20241219	090735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2845	-65	5	-2.23	97614425	34288	57.95	2880	2880	2840	3780	2040	2910	2846.90	5.09	0	20021	2953	2931	2903	2881	2853	2942	2892	84	870	500	2030	5	1	16748240	476	2.11	0.39	12	0.20	1346.00	7327.00	7360	20240306	-61.35	2415	20241209	17.81	7360	-61.35	20240306	2415	17.81	20241209	7360	-61.35	20240306	2415	17.81	20241209	2.24	N	094970	500	83 억	852508	N	N	N	N
66	20241218	160730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2910	30	2	1.04	170578215	59136	109.66	2895	2925	2875	3740	2020	2880	2884.51	5.05	0	6088	2956	2917	2891	2852	2826	2912	2847	84	860	500	2010	5	1	16748240	487	2.16	0.40	12	0.35	1346.00	7327.00	7360	20240306	-60.46	2415	20241209	20.50	7360	-60.46	20240306	2415	20.50	20241209	7360	-60.46	20240306	2415	20.50	20241209	2.26	N	094970	500	83 억	846118	N	N	N	N
67	20241218	150734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2890	10	2	0.35	168322710	58359	108.22	2895	2925	2875	3740	2020	2880	2884.26	5.05	0	5959	2956	2917	2891	2852	2826	2912	2847	84	860	500	2010	5	1	16748240	484	2.15	0.39	12	0.35	1346.00	7327.00	7360	20240306	-60.73	2415	20241209	19.67	7360	-60.73	20240306	2415	19.67	20241209	7360	-60.73	20240306	2415	19.67	20241209	2.26	N	094970	500	83 억	846118	N	N	N	N
68	20241218	140732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2895	15	2	0.52	154912300	53735	99.65	2895	2925	2875	3740	2020	2880	2882.89	5.05	0	4031	2956	2917	2891	2852	2826	2912	2847	84	860	500	2010	5	1	16748240	485	2.15	0.40	12	0.32	1346.00	7327.00	7360	20240306	-60.67	2415	20241209	19.88	7360	-60.67	20240306	2415	19.88	20241209	7360	-60.67	20240306	2415	19.88	20241209	2.26	N	094970	500	83 억	846118	N	N	N	N
69	20241218	130733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2880	0	3	0.00	136457530	47337	87.78	2895	2925	2875	3740	2020	2880	2882.68	5.05	0	3279	2956	2917	2891	2852	2826	2912	2847	84	860	500	2010	5	1	16748240	482	2.14	0.39	12	0.28	1346.00	7327.00	7360	20240306	-60.87	2415	20241209	19.25	7360	-60.87	20240306	2415	19.25	20241209	7360	-60.87	20240306	2415	19.25	20241209	2.26	N	094970	500	83 억	846118	N	N	N	N
70	20241218	120724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2890	10	2	0.35	126296600	43812	81.24	2895	2925	2875	3740	2020	2880	2882.69	5.05	0	2485	2956	2917	2891	2852	2826	2912	2847	84	860	500	2010	5	1	16748240	484	2.15	0.39	12	0.26	1346.00	7327.00	7360	20240306	-60.73	2415	20241209	19.67	7360	-60.73	20240306	2415	19.67	20241209	7360	-60.73	20240306	2415	19.67	20241209	2.26	N	094970	500	83 억	846118	N	N	N	N
71	20241218	110732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2895	15	2	0.52	120634315	41853	77.61	2895	2925	2875	3740	2020	2880	2882.33	5.05	0	2501	2956	2917	2891	2852	2826	2912	2847	84	860	500	2010	5	1	16748240	485	2.15	0.40	12	0.25	1346.00	7327.00	7360	20240306	-60.67	2415	20241209	19.88	7360	-60.67	20240306	2415	19.88	20241209	7360	-60.67	20240306	2415	19.88	20241209	2.26	N	094970	500	83 억	846118	N	N	N	N
72	20241218	100733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2910	30	2	1.04	114377200	39690	73.60	2895	2925	2875	3740	2020	2880	2881.76	5.05	0	3923	2956	2917	2891	2852	2826	2912	2847	84	860	500	2010	5	1	16748240	487	2.16	0.40	12	0.24	1346.00	7327.00	7360	20240306	-60.46	2415	20241209	20.50	7360	-60.46	20240306	2415	20.50	20241209	7360	-60.46	20240306	2415	20.50	20241209	2.26	N	094970	500	83 억	846118	N	N	N	N
73	20241218	090734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2910	30	2	1.04	86649670	30138	55.89	2895	2910	2875	3740	2020	2880	2875.10	5.05	0	24	2956	2917	2891	2852	2826	2912	2847	84	860	500	2010	5	1	16748240	487	2.16	0.40	12	0.18	1346.00	7327.00	7360	20240306	-60.46	2415	20241209	20.50	7360	-60.46	20240306	2415	20.50	20241209	7360	-60.46	20240306	2415	20.50	20241209	2.26	N	094970	500	83 억	846118	N	N	N	N
74	20241217	160728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2880	-5	5	-0.17	155318875	53921	53.56	2880	2930	2865	3750	2020	2885	2880.49	5.04	0	1574	3001	2942	2871	2812	2741	2972	2842	84	865	500	2010	5	1	16748240	482	2.14	0.39	12	0.32	1346.00	7327.00	7360	20240306	-60.87	2415	20241209	19.25	7360	-60.87	20240306	2415	19.25	20241209	7360	-60.87	20240306	2415	19.25	20241209	2.24	N	094970	500	83 억	844544	N	N	N	N
75	20241217	150731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2885	0	3	0.00	148643455	51604	51.26	2880	2930	2865	3750	2020	2885	2880.46	5.04	0	1482	3001	2942	2871	2812	2741	2972	2842	84	865	500	2010	5	1	16748240	483	2.14	0.39	12	0.31	1346.00	7327.00	7360	20240306	-60.80	2415	20241209	19.46	7360	-60.80	20240306	2415	19.46	20241209	7360	-60.80	20240306	2415	19.46	20241209	2.24	N	094970	500	83 억	844544	N	N	N	N
76	20241217	140726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2890	5	2	0.17	145656915	50570	50.23	2880	2930	2865	3750	2020	2885	2880.30	5.04	0	902	3001	2942	2871	2812	2741	2972	2842	84	865	500	2010	5	1	16748240	484	2.15	0.39	12	0.30	1346.00	7327.00	7360	20240306	-60.73	2415	20241209	19.67	7360	-60.73	20240306	2415	19.67	20241209	7360	-60.73	20240306	2415	19.67	20241209	2.24	N	094970	500	83 억	844544	N	N	N	N
77	20241217	130720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2890	5	2	0.17	136146405	47273	46.96	2880	2930	2865	3750	2020	2885	2880.00	5.04	0	-1357	3001	2942	2871	2812	2741	2972	2842	84	865	500	2010	5	1	16748240	484	2.15	0.39	12	0.28	1346.00	7327.00	7360	20240306	-60.73	2415	20241209	19.67	7360	-60.73	20240306	2415	19.67	20241209	7360	-60.73	20240306	2415	19.67	20241209	2.24	N	094970	500	83 억	844544	N	N	N	N
78	20241217	120713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2885	0	3	0.00	133859215	46478	46.17	2880	2930	2865	3750	2020	2885	2880.06	5.04	0	-1563	3001	2942	2871	2812	2741	2972	2842	84	865	500	2010	5	1	16748240	483	2.14	0.39	12	0.28	1346.00	7327.00	7360	20240306	-60.80	2415	20241209	19.46	7360	-60.80	20240306	2415	19.46	20241209	7360	-60.80	20240306	2415	19.46	20241209	2.24	N	094970	500	83 억	844544	N	N	N	N
79	20241217	110716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2880	-5	5	-0.17	125377890	43534	43.25	2880	2930	2865	3750	2020	2885	2880.00	5.04	0	-2169	3001	2942	2871	2812	2741	2972	2842	84	865	500	2010	5	1	16748240	482	2.14	0.39	12	0.26	1346.00	7327.00	7360	20240306	-60.87	2415	20241209	19.25	7360	-60.87	20240306	2415	19.25	20241209	7360	-60.87	20240306	2415	19.25	20241209	2.24	N	094970	500	83 억	844544	N	N	N	N
80	20241217	100722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2900	15	2	0.52	107854995	37432	37.18	2880	2930	2870	3750	2020	2885	2881.36	5.04	0	-3123	3001	2942	2871	2812	2741	2972	2842	84	865	500	2010	5	1	16748240	486	2.15	0.40	12	0.22	1346.00	7327.00	7360	20240306	-60.60	2415	20241209	20.08	7360	-60.60	20240306	2415	20.08	20241209	7360	-60.60	20240306	2415	20.08	20241209	2.24	N	094970	500	83 억	844544	N	N	N	N
81	20241217	090729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2880	-5	5	-0.17	63761020	22113	21.97	2880	2930	2880	3750	2020	2885	2883.42	5.04	0	1911	3001	2942	2871	2812	2741	2972	2842	84	865	500	2010	5	1	16748240	482	2.14	0.39	12	0.13	1346.00	7327.00	7360	20240306	-60.87	2415	20241209	19.25	7360	-60.87	20240306	2415	19.25	20241209	7360	-60.87	20240306	2415	19.25	20241209	2.24	N	094970	500	83 억	844544	N	N	N	N
82	20241216	160722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2885	75	2	2.67	290006040	100666	162.71	2810	2930	2800	3650	1970	2810	2880.87	5.13	0	-14610	2863	2836	2793	2766	2723	2850	2780	84	840	500	1960	5	1	16748240	483	2.14	0.39	12	0.60	1346.00	7327.00	7360	20240306	-60.80	2415	20241209	19.46	7360	-60.80	20240306	2415	19.46	20241209	7360	-60.80	20240306	2415	19.46	20241209	2.24	N	094970	500	83 억	859115	N	N	N	N
83	20241216	150730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2875	65	2	2.31	286912150	99591	160.98	2810	2930	2800	3650	1970	2810	2880.91	5.13	0	-13923	2863	2836	2793	2766	2723	2850	2780	84	840	500	1960	5	1	16748240	482	2.14	0.39	12	0.59	1346.00	7327.00	7360	20240306	-60.94	2415	20241209	19.05	7360	-60.94	20240306	2415	19.05	20241209	7360	-60.94	20240306	2415	19.05	20241209	2.24	N	094970	500	83 억	859115	N	N	N	N
84	20241216	140729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2900	90	2	3.20	268013675	93013	150.34	2810	2930	2800	3650	1970	2810	2881.47	5.13	0	-10282	2863	2836	2793	2766	2723	2850	2780	84	840	500	1960	5	1	16748240	486	2.15	0.40	12	0.56	1346.00	7327.00	7360	20240306	-60.60	2415	20241209	20.08	7360	-60.60	20240306	2415	20.08	20241209	7360	-60.60	20240306	2415	20.08	20241209	2.24	N	094970	500	83 억	859115	N	N	N	N
85	20241216	130730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2900	90	2	3.20	257300565	89306	144.35	2810	2930	2800	3650	1970	2810	2881.11	5.13	0	-8657	2863	2836	2793	2766	2723	2850	2780	84	840	500	1960	5	1	16748240	486	2.15	0.40	12	0.53	1346.00	7327.00	7360	20240306	-60.60	2415	20241209	20.08	7360	-60.60	20240306	2415	20.08	20241209	7360	-60.60	20240306	2415	20.08	20241209	2.24	N	094970	500	83 억	859115	N	N	N	N
86	20241216	120730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2880	70	2	2.49	233196095	80960	130.86	2810	2930	2800	3650	1970	2810	2880.39	5.13	0	-8900	2863	2836	2793	2766	2723	2850	2780	84	840	500	1960	5	1	16748240	482	2.14	0.39	12	0.48	1346.00	7327.00	7360	20240306	-60.87	2415	20241209	19.25	7360	-60.87	20240306	2415	19.25	20241209	7360	-60.87	20240306	2415	19.25	20241209	2.24	N	094970	500	83 억	859115	N	N	N	N
87	20241216	110729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2875	65	2	2.31	228491575	79329	128.23	2810	2930	2800	3650	1970	2810	2880.30	5.13	0	-9885	2863	2836	2793	2766	2723	2850	2780	84	840	500	1960	5	1	16748240	482	2.14	0.39	12	0.47	1346.00	7327.00	7360	20240306	-60.94	2415	20241209	19.05	7360	-60.94	20240306	2415	19.05	20241209	7360	-60.94	20240306	2415	19.05	20241209	2.24	N	094970	500	83 억	859115	N	N	N	N
88	20241216	100730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2870	60	2	2.14	206807930	71757	115.99	2810	2930	2800	3650	1970	2810	2882.06	5.13	0	-10438	2863	2836	2793	2766	2723	2850	2780	84	840	500	1960	5	1	16748240	481	2.13	0.39	12	0.43	1346.00	7327.00	7360	20240306	-61.01	2415	20241209	18.84	7360	-61.01	20240306	2415	18.84	20241209	7360	-61.01	20240306	2415	18.84	20241209	2.24	N	094970	500	83 억	859115	N	N	N	N
89	20241216	090730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2860	50	2	1.78	41615405	14690	23.74	2810	2865	2800	3650	1970	2810	2832.91	5.13	0	-307	2863	2836	2793	2766	2723	2850	2780	84	840	500	1960	5	1	16748240	479	2.12	0.39	12	0.09	1346.00	7327.00	7360	20240306	-61.14	2415	20241209	18.43	7360	-61.14	20240306	2415	18.43	20241209	7360	-61.14	20240306	2415	18.43	20241209	2.24	N	094970	500	83 억	859115	N	N	N	N
90	20241213	160723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2810	10	2	0.36	172501970	61861	101.73	2800	2820	2750	3640	1960	2800	2788.53	4.98	0	24386	2886	2842	2786	2742	2686	2865	2765	84	840	500	1960	5	1	16748240	471	2.09	0.38	12	0.37	1346.00	7327.00	7360	20240306	-61.82	2415	20241209	16.36	7360	-61.82	20240306	2415	16.36	20241209	7360	-61.82	20240306	2415	16.36	20241209	2.26	N	094970	500	83 억	834729	N	N	N	N
91	20241213	150727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2815	15	2	0.54	171126900	61372	100.93	2800	2820	2750	3640	1960	2800	2788.35	4.98	0	24252	2886	2842	2786	2742	2686	2865	2765	84	840	500	1960	5	1	16748240	471	2.09	0.38	12	0.37	1346.00	7327.00	7360	20240306	-61.75	2415	20241209	16.56	7360	-61.75	20240306	2415	16.56	20241209	7360	-61.75	20240306	2415	16.56	20241209	2.26	N	094970	500	83 억	834729	N	N	N	N
92	20241213	140728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2820	20	2	0.71	123586610	44385	72.99	2800	2820	2750	3640	1960	2800	2784.42	4.98	0	12057	2886	2842	2786	2742	2686	2865	2765	84	840	500	1960	5	1	16748240	472	2.10	0.38	12	0.27	1346.00	7327.00	7360	20240306	-61.68	2415	20241209	16.77	7360	-61.68	20240306	2415	16.77	20241209	7360	-61.68	20240306	2415	16.77	20241209	2.26	N	094970	500	83 억	834729	N	N	N	N
93	20241213	130728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2815	15	2	0.54	120463195	43275	71.17	2800	2820	2750	3640	1960	2800	2783.67	4.98	0	11758	2886	2842	2786	2742	2686	2865	2765	84	840	500	1960	5	1	16748240	471	2.09	0.38	12	0.26	1346.00	7327.00	7360	20240306	-61.75	2415	20241209	16.56	7360	-61.75	20240306	2415	16.56	20241209	7360	-61.75	20240306	2415	16.56	20241209	2.26	N	094970	500	83 억	834729	N	N	N	N
94	20241213	120729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2795	-5	5	-0.18	96823655	34848	57.31	2800	2800	2750	3640	1960	2800	2778.46	4.98	0	6882	2886	2842	2786	2742	2686	2865	2765	84	840	500	1960	5	1	16748240	468	2.08	0.38	12	0.21	1346.00	7327.00	7360	20240306	-62.02	2415	20241209	15.73	7360	-62.02	20240306	2415	15.73	20241209	7360	-62.02	20240306	2415	15.73	20241209	2.26	N	094970	500	83 억	834729	N	N	N	N
95	20241213	110727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2770	-30	5	-1.07	42770495	15352	25.25	2800	2800	2755	3640	1960	2800	2785.99	4.98	0	3607	2886	2842	2786	2742	2686	2865	2765	84	840	500	1960	5	1	16748240	464	2.06	0.38	12	0.09	1346.00	7327.00	7360	20240306	-62.36	2415	20241209	14.70	7360	-62.36	20240306	2415	14.70	20241209	7360	-62.36	20240306	2415	14.70	20241209	2.26	N	094970	500	83 억	834729	N	N	N	N
96	20241213	100721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2800	0	3	0.00	18090755	6480	10.66	2800	2800	2755	3640	1960	2800	2791.78	4.98	0	700	2886	2842	2786	2742	2686	2865	2765	84	840	500	1960	5	1	16748240	469	2.08	0.38	12	0.04	1346.00	7327.00	7360	20240306	-61.96	2415	20241209	15.94	7360	-61.96	20240306	2415	15.94	20241209	7360	-61.96	20240306	2415	15.94	20241209	2.26	N	094970	500	83 억	834729	N	N	N	N
97	20241213	090728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2795	-5	5	-0.18	1835480	656	1.08	2800	2800	2795	3640	1960	2800	2797.99	4.98	0	-59	2886	2842	2786	2742	2686	2865	2765	84	840	500	1960	5	1	16748240	468	2.08	0.38	12	0.00	1346.00	7327.00	7360	20240306	-62.02	2415	20241209	15.73	7360	-62.02	20240306	2415	15.73	20241209	7360	-62.02	20240306	2415	15.73	20241209	2.26	N	094970	500	83 억	834729	N	N	N	N
98	20241212	160730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2800	40	2	1.45	168865015	60795	170.13	2765	2830	2730	3585	1935	2760	2777.59	4.97	0	1904	2830	2795	2735	2700	2640	2812	2717	84	825	500	1930	5	1	16748240	469	2.08	0.38	12	0.36	1346.00	7327.00	7360	20240306	-61.96	2415	20241209	15.94	7360	-61.96	20240306	2415	15.94	20241209	7360	-61.96	20240306	2415	15.94	20241209	2.29	N	094970	500	83 억	833038	N	N	N	N
99	20241212	150723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2800	40	2	1.45	154827410	55779	156.10	2765	2830	2730	3585	1935	2760	2775.73	4.97	0	2812	2830	2795	2735	2700	2640	2812	2717	84	825	500	1930	5	1	16748240	469	2.08	0.38	12	0.33	1346.00	7327.00	7360	20240306	-61.96	2415	20241209	15.94	7360	-61.96	20240306	2415	15.94	20241209	7360	-61.96	20240306	2415	15.94	20241209	2.29	N	094970	500	83 억	833038	N	N	N	N
100	20241212	140722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2805	45	2	1.63	139326285	50241	140.60	2765	2830	2730	3585	1935	2760	2773.16	4.97	0	6000	2830	2795	2735	2700	2640	2812	2717	84	825	500	1930	5	1	16748240	470	2.08	0.38	12	0.30	1346.00	7327.00	7360	20240306	-61.89	2415	20241209	16.15	7360	-61.89	20240306	2415	16.15	20241209	7360	-61.89	20240306	2415	16.15	20241209	2.29	N	094970	500	83 억	833038	N	N	N	N
101	20241212	130719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2770	10	2	0.36	135117250	48732	136.37	2765	2830	2730	3585	1935	2760	2772.66	4.97	0	6109	2830	2795	2735	2700	2640	2812	2717	84	825	500	1930	5	1	16748240	464	2.06	0.38	12	0.29	1346.00	7327.00	7360	20240306	-62.36	2415	20241209	14.70	7360	-62.36	20240306	2415	14.70	20241209	7360	-62.36	20240306	2415	14.70	20241209	2.29	N	094970	500	83 억	833038	N	N	N	N
102	20241212	120708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2750	-10	5	-0.36	132209965	47680	133.43	2765	2830	2730	3585	1935	2760	2772.86	4.97	0	6963	2830	2795	2735	2700	2640	2812	2717	84	825	500	1930	5	1	16748240	461	2.04	0.38	12	0.28	1346.00	7327.00	7360	20240306	-62.64	2415	20241209	13.87	7360	-62.64	20240306	2415	13.87	20241209	7360	-62.64	20240306	2415	13.87	20241209	2.29	N	094970	500	83 억	833038	N	N	N	N
103	20241212	110719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2790	30	2	1.09	76146030	27502	76.96	2765	2810	2730	3585	1935	2760	2768.75	4.97	0	1482	2830	2795	2735	2700	2640	2812	2717	84	825	500	1930	5	1	16748240	467	2.07	0.38	12	0.16	1346.00	7327.00	7360	20240306	-62.09	2415	20241209	15.53	7360	-62.09	20240306	2415	15.53	20241209	7360	-62.09	20240306	2415	15.53	20241209	2.29	N	094970	500	83 억	833038	N	N	N	N
104	20241212	100717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2755	-5	5	-0.18	39087415	14154	39.61	2765	2790	2730	3585	1935	2760	2761.58	4.97	0	-1868	2830	2795	2735	2700	2640	2812	2717	84	825	500	1930	5	1	16748240	461	2.05	0.38	12	0.08	1346.00	7327.00	7360	20240306	-62.57	2415	20241209	14.08	7360	-62.57	20240306	2415	14.08	20241209	7360	-62.57	20240306	2415	14.08	20241209	2.29	N	094970	500	83 억	833038	N	N	N	N
105	20241212	090723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2785	25	2	0.91	12945600	4670	13.07	2765	2785	2760	3585	1935	2760	2772.08	4.97	0	1771	2830	2795	2735	2700	2640	2812	2717	84	825	500	1930	5	1	16748240	466	2.07	0.38	12	0.03	1346.00	7327.00	7360	20240306	-62.16	2415	20241209	15.32	7360	-62.16	20240306	2415	15.32	20241209	7360	-62.16	20240306	2415	15.32	20241209	2.29	N	094970	500	83 억	833038	N	N	N	N
106	20241211	160716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2760	85	2	3.18	97592795	35722	61.48	2675	2770	2675	3475	1875	2675	2731.89	4.96	0	2804	2811	2742	2631	2562	2451	2777	2597	84	800	500	1870	5	1	16748240	462	2.05	0.38	12	0.21	1346.00	7327.00	7360	20240306	-62.50	2415	20241209	14.29	7360	-62.50	20240306	2415	14.29	20241209	7360	-62.50	20240306	2415	14.29	20241209	2.32	N	094970	500	83 억	830234	N	N	N	N
107	20241211	150619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2765	90	2	3.36	93512025	34244	58.93	2675	2770	2675	3475	1875	2675	2730.76	4.96	0	3076	2811	2742	2631	2562	2451	2777	2597	84	800	500	1870	5	1	16748240	463	2.05	0.38	12	0.20	1346.00	7327.00	7360	20240306	-62.43	2415	20241209	14.49	7360	-62.43	20240306	2415	14.49	20241209	7360	-62.43	20240306	2415	14.49	20241209	2.32	N	094970	500	83 억	830234	N	N	N	N
108	20241211	140722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2755	80	2	2.99	81470150	29884	51.43	2675	2755	2675	3475	1875	2675	2726.21	4.96	0	1943	2811	2742	2631	2562	2451	2777	2597	84	800	500	1870	5	1	16748240	461	2.05	0.38	12	0.18	1346.00	7327.00	7360	20240306	-62.57	2415	20241209	14.08	7360	-62.57	20240306	2415	14.08	20241209	7360	-62.57	20240306	2415	14.08	20241209	2.32	N	094970	500	83 억	830234	N	N	N	N
109	20241211	130724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2735	60	2	2.24	61976420	22785	39.21	2675	2755	2675	3475	1875	2675	2720.05	4.96	0	-882	2811	2742	2631	2562	2451	2777	2597	84	800	500	1870	5	1	16748240	458	2.03	0.37	12	0.14	1346.00	7327.00	7360	20240306	-62.84	2415	20241209	13.25	7360	-62.84	20240306	2415	13.25	20241209	7360	-62.84	20240306	2415	13.25	20241209	2.32	N	094970	500	83 억	830234	N	N	N	N
110	20241211	120725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2735	60	2	2.24	56192385	20672	35.58	2675	2755	2675	3475	1875	2675	2718.28	4.96	0	-1556	2811	2742	2631	2562	2451	2777	2597	84	800	500	1870	5	1	16748240	458	2.03	0.37	12	0.12	1346.00	7327.00	7360	20240306	-62.84	2415	20241209	13.25	7360	-62.84	20240306	2415	13.25	20241209	7360	-62.84	20240306	2415	13.25	20241209	2.32	N	094970	500	83 억	830234	N	N	N	N
111	20241211	110722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2750	75	2	2.80	48982535	18040	31.05	2675	2755	2675	3475	1875	2675	2715.22	4.96	0	-2424	2811	2742	2631	2562	2451	2777	2597	84	800	500	1870	5	1	16748240	461	2.04	0.38	12	0.11	1346.00	7327.00	7360	20240306	-62.64	2415	20241209	13.87	7360	-62.64	20240306	2415	13.87	20241209	7360	-62.64	20240306	2415	13.87	20241209	2.32	N	094970	500	83 억	830234	N	N	N	N
112	20241211	100724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2740	65	2	2.43	29655405	11005	18.94	2675	2740	2675	3475	1875	2675	2694.72	4.96	0	2243	2811	2742	2631	2562	2451	2777	2597	84	800	500	1870	5	1	16748240	459	2.04	0.37	12	0.07	1346.00	7327.00	7360	20240306	-62.77	2415	20241209	13.46	7360	-62.77	20240306	2415	13.46	20241209	7360	-62.77	20240306	2415	13.46	20241209	2.32	N	094970	500	83 억	830234	N	N	N	N
113	20241211	090727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2680	5	2	0.19	10917135	4080	7.02	2675	2680	2675	3475	1875	2675	2675.77	4.96	0	-255	2811	2742	2631	2562	2451	2777	2597	84	800	500	1870	5	1	16748240	449	1.99	0.37	12	0.02	1346.00	7327.00	7360	20240306	-63.59	2415	20241209	10.97	7360	-63.59	20240306	2415	10.97	20241209	7360	-63.59	20240306	2415	10.97	20241209	2.32	N	094970	500	83 억	830234	N	N	N	N
114	20241210	160718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2675	115	2	4.49	152226555	58099	24.14	2520	2700	2520	3325	1795	2560	2619.94	4.96	0	416	2690	2625	2520	2455	2350	2572	2402	84	765	500	1790	5	1	16748240	448	1.99	0.37	12	0.35	1346.00	7327.00	7360	20240306	-63.65	2415	20241209	10.77	7360	-63.65	20240306	2415	10.77	20241209	7360	-63.65	20240306	2415	10.77	20241209	2.42	N	094970	500	83 억	829908	N	N	N	N
115	20241210	150719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2655	95	2	3.71	147554410	56351	23.41	2520	2700	2520	3325	1795	2560	2618.49	4.96	0	1212	2690	2625	2520	2455	2350	2572	2402	84	765	500	1790	5	1	16748240	445	1.97	0.36	12	0.34	1346.00	7327.00	7360	20240306	-63.93	2415	20241209	9.94	7360	-63.93	20240306	2415	9.94	20241209	7360	-63.93	20240306	2415	9.94	20241209	2.42	N	094970	500	83 억	829908	N	N	N	N
116	20241210	140719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2690	130	2	5.08	137387255	52552	21.84	2520	2695	2520	3325	1795	2560	2614.31	4.96	0	128	2690	2625	2520	2455	2350	2572	2402	84	765	500	1790	5	1	16748240	451	2.00	0.37	12	0.31	1346.00	7327.00	7360	20240306	-63.45	2415	20241209	11.39	7360	-63.45	20240306	2415	11.39	20241209	7360	-63.45	20240306	2415	11.39	20241209	2.42	N	094970	500	83 억	829908	N	N	N	N
117	20241210	130718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2695	135	2	5.27	129413775	49583	20.60	2520	2695	2520	3325	1795	2560	2610.05	4.96	0	70	2690	2625	2520	2455	2350	2572	2402	84	765	500	1790	5	1	16748240	451	2.00	0.37	12	0.30	1346.00	7327.00	7360	20240306	-63.38	2415	20241209	11.59	7360	-63.38	20240306	2415	11.59	20241209	7360	-63.38	20240306	2415	11.59	20241209	2.42	N	094970	500	83 억	829908	N	N	N	N
118	20241210	120718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2650	90	2	3.52	115306650	44303	18.41	2520	2670	2520	3325	1795	2560	2602.68	4.96	0	1402	2690	2625	2520	2455	2350	2572	2402	84	765	500	1790	5	1	16748240	444	1.97	0.36	12	0.26	1346.00	7327.00	7360	20240306	-63.99	2415	20241209	9.73	7360	-63.99	20240306	2415	9.73	20241209	7360	-63.99	20240306	2415	9.73	20241209	2.42	N	094970	500	83 억	829908	N	N	N	N
119	20241210	110717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2620	60	2	2.34	73687030	28492	11.84	2520	2630	2520	3325	1795	2560	2586.24	4.96	0	1430	2690	2625	2520	2455	2350	2572	2402	84	765	500	1790	5	1	16748240	439	1.95	0.36	12	0.17	1346.00	7327.00	7360	20240306	-64.40	2415	20241209	8.49	7360	-64.40	20240306	2415	8.49	20241209	7360	-64.40	20240306	2415	8.49	20241209	2.42	N	094970	500	83 억	829908	N	N	N	N
120	20241210	100718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2615	55	2	2.15	59492225	23071	9.59	2520	2620	2520	3325	1795	2560	2578.66	4.96	0	-2819	2690	2625	2520	2455	2350	2572	2402	84	765	500	1790	5	1	16748240	438	1.94	0.36	12	0.14	1346.00	7327.00	7360	20240306	-64.47	2415	20241209	8.28	7360	-64.47	20240306	2415	8.28	20241209	7360	-64.47	20240306	2415	8.28	20241209	2.42	N	094970	500	83 억	829908	N	N	N	N
121	20241210	090723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2560	0	3	0.00	13750165	5432	2.26	2520	2560	2520	3325	1795	2560	2531.32	4.96	0	4260	2690	2625	2520	2455	2350	2572	2402	84	765	500	1790	5	1	16748240	429	1.90	0.35	12	0.03	1346.00	7327.00	7360	20240306	-65.22	2415	20241209	6.00	7360	-65.22	20240306	2415	6.00	20241209	7360	-65.22	20240306	2415	6.00	20241209	2.42	N	094970	500	83 억	829908	N	N	N	N
122	20241209	160715	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2560	-80	5	-3.03	598840925	240660	176.48	2585	2585	2415	3430	1850	2640	2488.33	4.95	0	689	2773	2706	2608	2541	2443	2657	2492	84	790	500	1840	5	1	16748240	429	1.90	0.35	12	1.44	1346.00	7327.00	7360	20240306	-65.22	2415	20241209	6.00	7360	-65.22	20240306	2415	6.00	20241209	7360	-65.22	20240306	2415	6.00	20241209	2.42	N	094970	500	83 억	828906	N	N	N	N
123	20241209	150716	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2510	-130	5	-4.92	579499130	233107	170.94	2585	2585	2415	3430	1850	2640	2485.98	4.95	0	2413	2773	2706	2608	2541	2443	2657	2492	84	790	500	1840	5	1	16748240	420	1.86	0.34	12	1.39	1346.00	7327.00	7360	20240306	-65.90	2415	20241209	3.93	7360	-65.90	20240306	2415	3.93	20241209	7360	-65.90	20240306	2415	3.93	20241209	2.42	N	094970	500	83 억	828906	N	N	N	N
124	20241209	140717	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2440	-200	5	-7.58	373461205	150257	110.18	2585	2585	2415	3430	1850	2640	2485.48	4.95	0	5508	2773	2706	2608	2541	2443	2657	2492	84	790	500	1840	5	1	16748240	409	1.81	0.33	12	0.90	1346.00	7327.00	7360	20240306	-66.85	2415	20241209	1.04	7360	-66.85	20240306	2415	1.04	20241209	7360	-66.85	20240306	2415	1.04	20241209	2.42	N	094970	500	83 억	828906	N	N	N	N
125	20241209	130719	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2470	-170	5	-6.44	289595915	115835	84.94	2585	2585	2450	3430	1850	2640	2500.07	4.95	0	-10575	2773	2706	2608	2541	2443	2657	2492	84	790	500	1840	5	1	16748240	414	1.84	0.34	12	0.69	1346.00	7327.00	7360	20240306	-66.44	2450	20241209	0.82	7360	-66.44	20240306	2450	0.82	20241209	7360	-66.44	20240306	2450	0.82	20241209	2.42	N	094970	500	83 억	828906	N	N	N	N
126	20241209	120715	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2480	-160	5	-6.06	225124765	89721	65.79	2585	2585	2450	3430	1850	2640	2509.16	4.95	0	-82	2773	2706	2608	2541	2443	2657	2492	84	790	500	1840	5	1	16748240	415	1.84	0.34	12	0.54	1346.00	7327.00	7360	20240306	-66.30	2450	20241209	1.22	7360	-66.30	20240306	2450	1.22	20241209	7360	-66.30	20240306	2450	1.22	20241209	2.42	N	094970	500	83 억	828906	N	N	N	N
127	20241209	110717	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2515	-125	5	-4.73	186041230	73903	54.19	2585	2585	2475	3430	1850	2640	2517.37	4.95	0	-365	2773	2706	2608	2541	2443	2657	2492	84	790	500	1840	5	1	16748240	421	1.87	0.34	12	0.44	1346.00	7327.00	7360	20240306	-65.83	2475	20241209	1.62	7360	-65.83	20240306	2475	1.62	20241209	7360	-65.83	20240306	2475	1.62	20241209	2.42	N	094970	500	83 억	828906	N	N	N	N
128	20241209	100715	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2550	-90	5	-3.41	146914790	58346	42.79	2585	2585	2475	3430	1850	2640	2517.99	4.95	0	2700	2773	2706	2608	2541	2443	2657	2492	84	790	500	1840	5	1	16748240	427	1.89	0.35	12	0.35	1346.00	7327.00	7360	20240306	-65.35	2475	20241209	3.03	7360	-65.35	20240306	2475	3.03	20241209	7360	-65.35	20240306	2475	3.03	20241209	2.42	N	094970	500	83 억	828906	N	N	N	N
129	20241209	090712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2530	-110	5	-4.17	12954265	5102	3.74	2585	2585	2530	3430	1850	2640	2539.06	4.95	0	-2909	2773	2706	2608	2541	2443	2657	2492	84	790	500	1840	5	1	16748240	424	1.88	0.35	12	0.03	1346.00	7327.00	7360	20240306	-65.62	2510	20241206	0.80	7360	-65.62	20240306	2510	0.80	20241206	7360	-65.62	20240306	2510	0.80	20241206	2.42	N	094970	500	83 억	828906	N	N	N	N
130	20241206	160709	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2640	-20	5	-0.75	352590135	136368	240.59	2660	2675	2510	3455	1865	2660	2585.57	4.90	0	10357	2806	2732	2696	2622	2586	2715	2605	84	795	500	1860	5	1	16748240	442	1.96	0.36	12	0.81	1346.00	7327.00	7360	20240306	-64.13	2510	20241206	5.18	7360	-64.13	20240306	2510	5.18	20241206	7360	-64.13	20240306	2510	5.18	20241206	2.44	N	094970	500	83 억	821185	N	N	N	N
131	20241206	150713	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2660	0	3	0.00	341613870	132234	233.30	2660	2675	2510	3455	1865	2660	2583.40	4.90	0	12406	2806	2732	2696	2622	2586	2715	2605	84	795	500	1860	5	1	16748240	446	1.98	0.36	12	0.79	1346.00	7327.00	7360	20240306	-63.86	2510	20241206	5.98	7360	-63.86	20240306	2510	5.98	20241206	7360	-63.86	20240306	2510	5.98	20241206	2.44	N	094970	500	83 억	821185	N	N	N	N
132	20241206	140711	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2625	-35	5	-1.32	316975390	122932	216.89	2660	2660	2510	3455	1865	2660	2578.46	4.90	0	8281	2806	2732	2696	2622	2586	2715	2605	84	795	500	1860	5	1	16748240	440	1.95	0.36	12	0.73	1346.00	7327.00	7360	20240306	-64.33	2510	20241206	4.58	7360	-64.33	20240306	2510	4.58	20241206	7360	-64.33	20240306	2510	4.58	20241206	2.44	N	094970	500	83 억	821185	N	N	N	N
133	20241206	130711	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2580	-80	5	-3.01	282334190	109582	193.33	2660	2660	2510	3455	1865	2660	2576.46	4.90	0	5752	2806	2732	2696	2622	2586	2715	2605	84	795	500	1860	5	1	16748240	432	1.92	0.35	12	0.65	1346.00	7327.00	7360	20240306	-64.95	2510	20241206	2.79	7360	-64.95	20240306	2510	2.79	20241206	7360	-64.95	20240306	2510	2.79	20241206	2.44	N	094970	500	83 억	821185	N	N	N	N
134	20241206	120708	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2595	-65	5	-2.44	194947615	75736	133.62	2660	2660	2510	3455	1865	2660	2574.03	4.90	0	3435	2806	2732	2696	2622	2586	2715	2605	84	795	500	1860	5	1	16748240	435	1.93	0.35	12	0.45	1346.00	7327.00	7360	20240306	-64.74	2510	20241206	3.39	7360	-64.74	20240306	2510	3.39	20241206	7360	-64.74	20240306	2510	3.39	20241206	2.44	N	094970	500	83 억	821185	N	N	N	N
135	20241206	110708	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2550	-110	5	-4.14	134336205	52199	92.09	2660	2660	2510	3455	1865	2660	2573.53	4.90	0	-7188	2806	2732	2696	2622	2586	2715	2605	84	795	500	1860	5	1	16748240	427	1.89	0.35	12	0.31	1346.00	7327.00	7360	20240306	-65.35	2510	20241206	1.59	7360	-65.35	20240306	2510	1.59	20241206	7360	-65.35	20240306	2510	1.59	20241206	2.44	N	094970	500	83 억	821185	N	N	N	N
136	20241206	100706	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2585	-75	5	-2.82	57202145	21937	38.70	2660	2660	2570	3455	1865	2660	2607.55	4.90	0	-6178	2806	2732	2696	2622	2586	2715	2605	84	795	500	1860	5	1	16748240	433	1.92	0.35	12	0.13	1346.00	7327.00	7360	20240306	-64.88	2570	20241206	0.58	7360	-64.88	20240306	2570	0.58	20241206	7360	-64.88	20240306	2570	0.58	20241206	2.44	N	094970	500	83 억	821185	N	N	N	N
137	20241206	090711	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2650	-10	5	-0.38	6512240	2464	4.35	2660	2660	2625	3455	1865	2660	2642.91	4.90	0	-3	2806	2732	2696	2622	2586	2715	2605	84	795	500	1860	5	1	16748240	444	1.97	0.36	12	0.01	1346.00	7327.00	7360	20240306	-63.99	2625	20241206	0.95	7360	-63.99	20240306	2625	0.95	20241206	7360	-63.99	20240306	2625	0.95	20241206	2.44	N	094970	500	83 억	821185	N	N	N	N
138	20241205	160659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2660	-95	5	-3.45	152475020	56678	100.32	2755	2770	2660	3580	1930	2755	2690.20	4.92	0	-4227	2901	2827	2761	2687	2621	2865	2725	84	825	500	1920	5	1	16748240	446	1.98	0.36	12	0.34	1346.00	7327.00	7360	20240306	-63.86	2630	20241203	1.14	7360	-63.86	20240306	2630	1.14	20241203	7360	-63.86	20240306	2630	1.14	20241203	2.45	N	094970	500	83 억	824779	N	N	N	N
139	20241205	150703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2675	-80	5	-2.90	134440610	49905	88.33	2755	2770	2665	3580	1930	2755	2693.93	4.92	0	-1142	2901	2827	2761	2687	2621	2865	2725	84	825	500	1920	5	1	16748240	448	1.99	0.37	12	0.30	1346.00	7327.00	7360	20240306	-63.65	2630	20241203	1.71	7360	-63.65	20240306	2630	1.71	20241203	7360	-63.65	20240306	2630	1.71	20241203	2.45	N	094970	500	83 억	824779	N	N	N	N
140	20241205	140652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2695	-60	5	-2.18	114663715	42513	75.24	2755	2770	2665	3580	1930	2755	2697.14	4.92	0	682	2901	2827	2761	2687	2621	2865	2725	84	825	500	1920	5	1	16748240	451	2.00	0.37	12	0.25	1346.00	7327.00	7360	20240306	-63.38	2630	20241203	2.47	7360	-63.38	20240306	2630	2.47	20241203	7360	-63.38	20240306	2630	2.47	20241203	2.45	N	094970	500	83 억	824779	N	N	N	N
141	20241205	130659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2725	-30	5	-1.09	91042575	33718	59.68	2755	2770	2665	3580	1930	2755	2700.12	4.92	0	466	2901	2827	2761	2687	2621	2865	2725	84	825	500	1920	5	1	16748240	456	2.02	0.37	12	0.20	1346.00	7327.00	7360	20240306	-62.98	2630	20241203	3.61	7360	-62.98	20240306	2630	3.61	20241203	7360	-62.98	20240306	2630	3.61	20241203	2.45	N	094970	500	83 억	824779	N	N	N	N
142	20241205	120700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2730	-25	5	-0.91	78560950	29081	51.47	2755	2770	2665	3580	1930	2755	2701.45	4.92	0	256	2901	2827	2761	2687	2621	2865	2725	84	825	500	1920	5	1	16748240	457	2.03	0.37	12	0.17	1346.00	7327.00	7360	20240306	-62.91	2630	20241203	3.80	7360	-62.91	20240306	2630	3.80	20241203	7360	-62.91	20240306	2630	3.80	20241203	2.45	N	094970	500	83 억	824779	N	N	N	N
143	20241205	110659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2705	-50	5	-1.81	77670220	28754	50.89	2755	2770	2665	3580	1930	2755	2701.20	4.92	0	-47	2901	2827	2761	2687	2621	2865	2725	84	825	500	1920	5	1	16748240	453	2.01	0.37	12	0.17	1346.00	7327.00	7360	20240306	-63.25	2630	20241203	2.85	7360	-63.25	20240306	2630	2.85	20241203	7360	-63.25	20240306	2630	2.85	20241203	2.45	N	094970	500	83 억	824779	N	N	N	N
144	20241205	100656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2700	-55	5	-2.00	62190860	23038	40.78	2755	2770	2665	3580	1930	2755	2699.49	4.92	0	-4243	2901	2827	2761	2687	2621	2865	2725	84	825	500	1920	5	1	16748240	452	2.01	0.37	12	0.14	1346.00	7327.00	7360	20240306	-63.32	2630	20241203	2.66	7360	-63.32	20240306	2630	2.66	20241203	7360	-63.32	20240306	2630	2.66	20241203	2.45	N	094970	500	83 억	824779	N	N	N	N
145	20241205	090700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2730	-25	5	-0.91	5591480	2031	3.59	2755	2770	2730	3580	1930	2755	2753.07	4.92	0	-883	2901	2827	2761	2687	2621	2865	2725	84	825	500	1920	5	1	16748240	457	2.03	0.37	12	0.01	1346.00	7327.00	7360	20240306	-62.91	2630	20241203	3.80	7360	-62.91	20240306	2630	3.80	20241203	7360	-62.91	20240306	2630	3.80	20241203	2.45	N	094970	500	83 억	824779	N	N	N	N
146	20241204	160647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2755	-50	5	-1.78	154958120	56500	80.72	2750	2835	2695	3645	1965	2805	2742.56	5.00	0	-13049	2921	2862	2746	2687	2571	2892	2717	84	840	500	1960	5	1	16748240	461	2.05	0.38	12	0.34	1346.00	7327.00	7360	20240306	-62.57	2630	20241203	4.75	7360	-62.57	20240306	2630	4.75	20241203	7360	-62.57	20240306	2630	4.75	20241203	2.55	N	094970	500	83 억	838120	N	N	N	N
147	20241204	150649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2730	-75	5	-2.67	146767750	53519	76.46	2750	2835	2695	3645	1965	2805	2742.33	5.00	0	-11770	2921	2862	2746	2687	2571	2892	2717	84	840	500	1960	5	1	16748240	457	2.03	0.37	12	0.32	1346.00	7327.00	7360	20240306	-62.91	2630	20241203	3.80	7360	-62.91	20240306	2630	3.80	20241203	7360	-62.91	20240306	2630	3.80	20241203	2.55	N	094970	500	83 억	838120	N	N	N	N
148	20241204	140648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2705	-100	5	-3.57	134820420	49134	70.19	2750	2835	2695	3645	1965	2805	2743.91	5.00	0	-11427	2921	2862	2746	2687	2571	2892	2717	84	840	500	1960	5	1	16748240	453	2.01	0.37	12	0.29	1346.00	7327.00	7360	20240306	-63.25	2630	20241203	2.85	7360	-63.25	20240306	2630	2.85	20241203	7360	-63.25	20240306	2630	2.85	20241203	2.55	N	094970	500	83 억	838120	N	N	N	N
149	20241204	130645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2740	-65	5	-2.32	126609375	46107	65.87	2750	2835	2695	3645	1965	2805	2745.96	5.00	0	-11516	2921	2862	2746	2687	2571	2892	2717	84	840	500	1960	5	1	16748240	459	2.04	0.37	12	0.28	1346.00	7327.00	7360	20240306	-62.77	2630	20241203	4.18	7360	-62.77	20240306	2630	4.18	20241203	7360	-62.77	20240306	2630	4.18	20241203	2.55	N	094970	500	83 억	838120	N	N	N	N
150	20241204	120644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2710	-95	5	-3.39	120004910	43684	62.41	2750	2835	2695	3645	1965	2805	2747.09	5.00	0	-11394	2921	2862	2746	2687	2571	2892	2717	84	840	500	1960	5	1	16748240	454	2.01	0.37	12	0.26	1346.00	7327.00	7360	20240306	-63.18	2630	20241203	3.04	7360	-63.18	20240306	2630	3.04	20241203	7360	-63.18	20240306	2630	3.04	20241203	2.55	N	094970	500	83 억	838120	N	N	N	N
151	20241204	110635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2700	-105	5	-3.74	103823075	37694	53.85	2750	2835	2700	3645	1965	2805	2754.34	5.00	0	-7445	2921	2862	2746	2687	2571	2892	2717	84	840	500	1960	5	1	16748240	452	2.01	0.37	12	0.23	1346.00	7327.00	7360	20240306	-63.32	2630	20241203	2.66	7360	-63.32	20240306	2630	2.66	20241203	7360	-63.32	20240306	2630	2.66	20241203	2.55	N	094970	500	83 억	838120	N	N	N	N
152	20241204	100638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2765	-40	5	-1.43	71596085	25864	36.95	2750	2835	2710	3645	1965	2805	2768.15	5.00	0	1090	2921	2862	2746	2687	2571	2892	2717	84	840	500	1960	5	1	16748240	463	2.05	0.38	12	0.15	1346.00	7327.00	7360	20240306	-62.43	2630	20241203	5.13	7360	-62.43	20240306	2630	5.13	20241203	7360	-62.43	20240306	2630	5.13	20241203	2.55	N	094970	500	83 억	838120	N	N	N	N
153	20241204	090649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2770	-35	5	-1.25	15686515	5694	8.13	2750	2775	2740	3645	1965	2805	2754.74	5.00	0	555	2921	2862	2746	2687	2571	2892	2717	84	840	500	1960	5	1	16748240	464	2.06	0.38	12	0.03	1346.00	7327.00	7360	20240306	-62.36	2630	20241203	5.32	7360	-62.36	20240306	2630	5.32	20241203	7360	-62.36	20240306	2630	5.32	20241203	2.55	N	094970	500	83 억	838120	N	N	N	N
154	20241203	160712	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2805	155	2	5.85	189343955	69947	43.59	2630	2805	2630	3445	1855	2650	2704.78	4.85	0	26195	2853	2751	2698	2596	2543	2725	2570	84	795	500	1850	5	1	16748240	470	2.08	0.38	12	0.42	1346.00	7327.00	7360	20240306	-61.89	2630	20241203	6.65	7360	-61.89	20240306	2630	6.65	20241203	7360	-61.89	20240306	2630	6.65	20241203	2.64	N	094970	500	83 억	812372	N	N	N	N
155	20241203	150741	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2740	90	2	3.40	154034370	57216	35.66	2630	2745	2630	3445	1855	2650	2692.21	4.85	0	25288	2853	2751	2698	2596	2543	2725	2570	84	795	500	1850	5	1	16748240	459	2.04	0.37	12	0.34	1346.00	7327.00	7360	20240306	-62.77	2630	20241203	4.18	7360	-62.77	20240306	2630	4.18	20241203	7360	-62.77	20240306	2630	4.18	20241203	2.64	N	094970	500	83 억	812372	N	N	N	N
156	20241203	140730	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2725	75	2	2.83	126448115	47090	29.35	2630	2730	2630	3445	1855	2650	2685.30	4.85	0	19583	2853	2751	2698	2596	2543	2725	2570	84	795	500	1850	5	1	16748240	456	2.02	0.37	12	0.28	1346.00	7327.00	7360	20240306	-62.98	2630	20241203	3.61	7360	-62.98	20240306	2630	3.61	20241203	7360	-62.98	20240306	2630	3.61	20241203	2.64	N	094970	500	83 억	812372	N	N	N	N
157	20241203	130729	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2710	60	2	2.26	118769685	44259	27.58	2630	2710	2630	3445	1855	2650	2683.57	4.85	0	20155	2853	2751	2698	2596	2543	2725	2570	84	795	500	1850	5	1	16748240	454	2.01	0.37	12	0.26	1346.00	7327.00	7360	20240306	-63.18	2630	20241203	3.04	7360	-63.18	20240306	2630	3.04	20241203	7360	-63.18	20240306	2630	3.04	20241203	2.64	N	094970	500	83 억	812372	N	N	N	N
158	20241203	120737	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2700	50	2	1.89	109240925	40741	25.39	2630	2705	2630	3445	1855	2650	2681.41	4.85	0	18980	2853	2751	2698	2596	2543	2725	2570	84	795	500	1850	5	1	16748240	452	2.01	0.37	12	0.24	1346.00	7327.00	7360	20240306	-63.32	2630	20241203	2.66	7360	-63.32	20240306	2630	2.66	20241203	7360	-63.32	20240306	2630	2.66	20241203	2.64	N	094970	500	83 억	812372	N	N	N	N
159	20241203	110722	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2690	40	2	1.51	99275445	37043	23.08	2630	2705	2630	3445	1855	2650	2680.07	4.85	0	16609	2853	2751	2698	2596	2543	2725	2570	84	795	500	1850	5	1	16748240	451	2.00	0.37	12	0.22	1346.00	7327.00	7360	20240306	-63.45	2630	20241203	2.28	7360	-63.45	20240306	2630	2.28	20241203	7360	-63.45	20240306	2630	2.28	20241203	2.64	N	094970	500	83 억	812372	N	N	N	N
160	20241203	100711	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2695	45	2	1.70	69943450	26154	16.30	2630	2700	2630	3445	1855	2650	2674.36	4.85	0	11792	2853	2751	2698	2596	2543	2725	2570	84	795	500	1850	5	1	16748240	451	2.00	0.37	12	0.16	1346.00	7327.00	7360	20240306	-63.38	2630	20241203	2.47	7360	-63.38	20240306	2630	2.47	20241203	7360	-63.38	20240306	2630	2.47	20241203	2.64	N	094970	500	83 억	812372	N	N	N	N
161	20241203	090705	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2700	50	2	1.89	21103405	7896	4.92	2630	2700	2630	3445	1855	2650	2672.89	4.85	0	4749	2853	2751	2698	2596	2543	2725	2570	84	795	500	1850	5	1	16748240	452	2.01	0.37	12	0.05	1346.00	7327.00	7360	20240306	-63.32	2630	20241203	2.66	7360	-63.32	20240306	2630	2.66	20241203	7360	-63.32	20240306	2630	2.66	20241203	2.64	N	094970	500	83 억	812372	N	N	N	N
162	20241202	160653	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2650	-135	5	-4.85	427581000	158579	92.25	2785	2800	2645	3620	1950	2785	2696.68	4.82	0	4980	2961	2872	2816	2727	2671	2845	2700	84	835	500	1940	5	1	16748240	444	1.97	0.36	12	0.95	1346.00	7327.00	7360	20240306	-63.99	2645	20241202	0.19	7360	-63.99	20240306	2645	0.19	20241202	7360	-63.99	20240306	2645	0.19	20241202	2.66	N	094970	500	83 억	807344	N	N	N	N
163	20241202	150747	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2670	-115	5	-4.13	399064155	147828	86.00	2785	2800	2650	3620	1950	2785	2699.52	4.82	0	3975	2961	2872	2816	2727	2671	2845	2700	84	835	500	1940	5	1	16748240	447	1.98	0.36	12	0.88	1346.00	7327.00	7360	20240306	-63.72	2650	20241202	0.75	7360	-63.72	20240306	2650	0.75	20241202	7360	-63.72	20240306	2650	0.75	20241202	2.66	N	094970	500	83 억	807344	N	N	N	N
164	20241202	140717	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2705	-80	5	-2.87	364552570	134962	78.51	2785	2800	2650	3620	1950	2785	2701.15	4.82	0	9064	2961	2872	2816	2727	2671	2845	2700	84	835	500	1940	5	1	16748240	453	2.01	0.37	12	0.81	1346.00	7327.00	7360	20240306	-63.25	2650	20241202	2.08	7360	-63.25	20240306	2650	2.08	20241202	7360	-63.25	20240306	2650	2.08	20241202	2.66	N	094970	500	83 억	807344	N	N	N	N
165	20241202	130711	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2665	-120	5	-4.31	307382280	113583	66.07	2785	2800	2665	3620	1950	2785	2706.23	4.82	0	8761	2961	2872	2816	2727	2671	2845	2700	84	835	500	1940	5	1	16748240	446	1.98	0.36	12	0.68	1346.00	7327.00	7360	20240306	-63.79	2665	20241202	0.00	7360	-63.79	20240306	2665	0.00	20241202	7360	-63.79	20240306	2665	0.00	20241202	2.66	N	094970	500	83 억	807344	N	N	N	N
166	20241202	120726	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2685	-100	5	-3.59	274221715	101208	58.88	2785	2800	2665	3620	1950	2785	2709.49	4.82	0	11231	2961	2872	2816	2727	2671	2845	2700	84	835	500	1940	5	1	16748240	450	1.99	0.37	12	0.60	1346.00	7327.00	7360	20240306	-63.52	2665	20241202	0.75	7360	-63.52	20240306	2665	0.75	20241202	7360	-63.52	20240306	2665	0.75	20241202	2.66	N	094970	500	83 억	807344	N	N	N	N
167	20241202	110646	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2675	-110	5	-3.95	234153035	86280	50.19	2785	2800	2670	3620	1950	2785	2713.87	4.82	0	11364	2961	2872	2816	2727	2671	2845	2700	84	835	500	1940	5	1	16748240	448	1.99	0.37	12	0.52	1346.00	7327.00	7360	20240306	-63.65	2670	20241202	0.19	7360	-63.65	20240306	2670	0.19	20241202	7360	-63.65	20240306	2670	0.19	20241202	2.66	N	094970	500	83 억	807344	N	N	N	N
168	20241202	100648	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2700	-85	5	-3.05	173955575	63823	37.13	2785	2800	2670	3620	1950	2785	2725.59	4.82	0	11268	2961	2872	2816	2727	2671	2845	2700	84	835	500	1940	5	1	16748240	452	2.01	0.37	12	0.38	1346.00	7327.00	7360	20240306	-63.32	2670	20241202	1.12	7360	-63.32	20240306	2670	1.12	20241202	7360	-63.32	20240306	2670	1.12	20241202	2.66	N	094970	500	83 억	807344	N	N	N	N
169	20241202	090647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2770	-15	5	-0.54	41416950	14852	8.64	2785	2795	2770	3620	1950	2785	2788.64	4.82	0	9505	2961	2872	2816	2727	2671	2845	2700	84	835	500	1940	5	1	16748240	464	2.06	0.38	12	0.09	1346.00	7327.00	7360	20240306	-62.36	2760	20241129	0.36	7360	-62.36	20240306	2760	0.36	20241129	7360	-62.36	20240306	2760	0.36	20241129	2.66	N	094970	500	83 억	807344	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History