KissMeData/307180/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	161210	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2545	40	2	1.60	75895660	30110	27.87	2505	2630	2445	3255	1755	2505	2520.61	0.85	-467	-467	2618	2561	2513	2456	2408	2537	2432	27	750	100	1850	5	1	27042828	688	-3.54	11.52	12	0.11	-719.00	221.00	3925	20240827	-35.16	2405	20241209	5.82	3925	-35.16	20240827	2405	5.82	20241209	3925	-35.16	20240827	2405	5.82	20241209	0.02	N	307180	100	27 억	228521	N	N	N	N
3	20241231	151154	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2545	40	2	1.60	75895660	30110	27.87	2505	2630	2445	3255	1755	2505	2520.61	0.85	-467	-467	2618	2561	2513	2456	2408	2537	2432	27	750	100	1850	5	1	27042828	688	-3.54	11.52	12	0.11	-719.00	221.00	3925	20240827	-35.16	2405	20241209	5.82	3925	-35.16	20240827	2405	5.82	20241209	3925	-35.16	20240827	2405	5.82	20241209	0.02	N	307180	100	27 억	228521	N	N	N	N
4	20241231	141209	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2545	40	2	1.60	75895660	30110	27.87	2505	2630	2445	3255	1755	2505	2520.61	0.85	-467	-467	2618	2561	2513	2456	2408	2537	2432	27	750	100	1850	5	1	27042828	688	-3.54	11.52	12	0.11	-719.00	221.00	3925	20240827	-35.16	2405	20241209	5.82	3925	-35.16	20240827	2405	5.82	20241209	3925	-35.16	20240827	2405	5.82	20241209	0.02	N	307180	100	27 억	228521	N	N	N	N
5	20241231	131209	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2545	40	2	1.60	75895660	30110	27.87	2505	2630	2445	3255	1755	2505	2520.61	0.85	-467	-467	2618	2561	2513	2456	2408	2537	2432	27	750	100	1850	5	1	27042828	688	-3.54	11.52	12	0.11	-719.00	221.00	3925	20240827	-35.16	2405	20241209	5.82	3925	-35.16	20240827	2405	5.82	20241209	3925	-35.16	20240827	2405	5.82	20241209	0.02	N	307180	100	27 억	228521	N	N	N	N
6	20241231	121209	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2545	40	2	1.60	75895660	30110	27.87	2505	2630	2445	3255	1755	2505	2520.61	0.85	-467	-467	2618	2561	2513	2456	2408	2537	2432	27	750	100	1850	5	1	27042828	688	-3.54	11.52	12	0.11	-719.00	221.00	3925	20240827	-35.16	2405	20241209	5.82	3925	-35.16	20240827	2405	5.82	20241209	3925	-35.16	20240827	2405	5.82	20241209	0.02	N	307180	100	27 억	228521	N	N	N	N
7	20241231	111208	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2545	40	2	1.60	75895660	30110	27.87	2505	2630	2445	3255	1755	2505	2520.61	0.85	-467	-467	2618	2561	2513	2456	2408	2537	2432	27	750	100	1850	5	1	27042828	688	-3.54	11.52	12	0.11	-719.00	221.00	3925	20240827	-35.16	2405	20241209	5.82	3925	-35.16	20240827	2405	5.82	20241209	3925	-35.16	20240827	2405	5.82	20241209	0.02	N	307180	100	27 억	228521	N	N	N	N
8	20241231	101202	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2545	40	2	1.60	75895660	30110	27.87	2505	2630	2445	3255	1755	2505	2520.61	0.85	-467	-467	2618	2561	2513	2456	2408	2537	2432	27	750	100	1850	5	1	27042828	688	-3.54	11.52	12	0.11	-719.00	221.00	3925	20240827	-35.16	2405	20241209	5.82	3925	-35.16	20240827	2405	5.82	20241209	3925	-35.16	20240827	2405	5.82	20241209	0.02	N	307180	100	27 억	228521	N	N	N	N
9	20241231	091203	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2545	40	2	1.60	75895660	30110	27.87	2505	2630	2445	3255	1755	2505	2520.61	0.85	-467	-467	2618	2561	2513	2456	2408	2537	2432	27	750	100	1850	5	1	27042828	688	-3.54	11.52	12	0.11	-719.00	221.00	3925	20240827	-35.16	2405	20241209	5.82	3925	-35.16	20240827	2405	5.82	20241209	3925	-35.16	20240827	2405	5.82	20241209	0.02	N	307180	100	27 억	228521	N	N	N	N
10	20241230	161202	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2545	40	2	1.60	75895660	30110	27.87	2505	2630	2445	3255	1755	2505	2520.61	0.85	0	-467	2618	2561	2513	2456	2408	2537	2432	27	750	100	1850	5	1	27042828	688	-3.54	11.52	12	0.11	-719.00	221.00	3925	20240827	-35.16	2405	20241209	5.82	3925	-35.16	20240827	2405	5.82	20241209	3925	-35.16	20240827	2405	5.82	20241209	0.02	N	307180	100	27 억	228988	N	N	N	N
11	20241230	151205	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2540	35	2	1.40	67979160	26998	24.99	2505	2630	2445	3255	1755	2505	2517.93	0.85	0	-192	2618	2561	2513	2456	2408	2537	2432	27	750	100	1850	5	1	27042828	687	-3.53	11.49	12	0.10	-719.00	221.00	3925	20240827	-35.29	2405	20241209	5.61	3925	-35.29	20240827	2405	5.61	20241209	3925	-35.29	20240827	2405	5.61	20241209	0.02	N	307180	100	27 억	228988	N	N	N	N
12	20241230	141206	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2530	25	2	1.00	58600690	23289	21.56	2505	2630	2445	3255	1755	2505	2516.24	0.85	0	-1735	2618	2561	2513	2456	2408	2537	2432	27	750	100	1850	5	1	27042828	684	-3.52	11.45	12	0.09	-719.00	221.00	3925	20240827	-35.54	2405	20241209	5.20	3925	-35.54	20240827	2405	5.20	20241209	3925	-35.54	20240827	2405	5.20	20241209	0.02	N	307180	100	27 억	228988	N	N	N	N
13	20241230	131207	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2545	40	2	1.60	46588740	18505	17.13	2505	2630	2445	3255	1755	2505	2517.63	0.85	0	-1603	2618	2561	2513	2456	2408	2537	2432	27	750	100	1850	5	1	27042828	688	-3.54	11.52	12	0.07	-719.00	221.00	3925	20240827	-35.16	2405	20241209	5.82	3925	-35.16	20240827	2405	5.82	20241209	3925	-35.16	20240827	2405	5.82	20241209	0.02	N	307180	100	27 억	228988	N	N	N	N
14	20241230	121202	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2540	35	2	1.40	41724575	16590	15.36	2505	2630	2445	3255	1755	2505	2515.04	0.85	0	-1641	2618	2561	2513	2456	2408	2537	2432	27	750	100	1850	5	1	27042828	687	-3.53	11.49	12	0.06	-719.00	221.00	3925	20240827	-35.29	2405	20241209	5.61	3925	-35.29	20240827	2405	5.61	20241209	3925	-35.29	20240827	2405	5.61	20241209	0.02	N	307180	100	27 억	228988	N	N	N	N
15	20241230	111203	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2540	35	2	1.40	25340900	10106	9.35	2505	2630	2445	3255	1755	2505	2507.51	0.85	0	842	2618	2561	2513	2456	2408	2537	2432	27	750	100	1850	5	1	27042828	687	-3.53	11.49	12	0.04	-719.00	221.00	3925	20240827	-35.29	2405	20241209	5.61	3925	-35.29	20240827	2405	5.61	20241209	3925	-35.29	20240827	2405	5.61	20241209	0.02	N	307180	100	27 억	228988	N	N	N	N
16	20241230	101203	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2520	15	2	0.60	15242645	6092	5.64	2505	2630	2445	3255	1755	2505	2502.08	0.85	0	-87	2618	2561	2513	2456	2408	2537	2432	27	750	100	1850	5	1	27042828	681	-3.50	11.40	12	0.02	-719.00	221.00	3925	20240827	-35.80	2405	20241209	4.78	3925	-35.80	20240827	2405	4.78	20241209	3925	-35.80	20240827	2405	4.78	20241209	0.02	N	307180	100	27 억	228988	N	N	N	N
17	20241230	091206	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2550	45	2	1.80	3181850	1253	1.16	2505	2630	2505	3255	1755	2505	2539.39	0.85	0	-375	2618	2561	2513	2456	2408	2537	2432	27	750	100	1850	5	1	27042828	690	-3.55	11.54	12	0.00	-719.00	221.00	3925	20240827	-35.03	2405	20241209	6.03	3925	-35.03	20240827	2405	6.03	20241209	3925	-35.03	20240827	2405	6.03	20241209	0.02	N	307180	100	27 억	228988	N	N	N	N
18	20241227	161158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2505	-45	5	-1.76	270094355	107968	274.64	2520	2570	2465	3315	1785	2550	2501.61	0.70	0	40133	2730	2640	2590	2500	2450	2615	2475	27	765	100	1880	5	1	27042828	677	-3.48	11.33	12	0.40	-719.00	221.00	3925	20240827	-36.18	2405	20241209	4.16	3925	-36.18	20240827	2405	4.16	20241209	3925	-36.18	20240827	2405	4.16	20241209	0.02	N	307180	100	27 억	188828	N	N	N	N
19	20241227	151158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2510	-40	5	-1.57	267003085	106736	271.50	2520	2570	2465	3315	1785	2550	2501.53	0.70	0	40323	2730	2640	2590	2500	2450	2615	2475	27	765	100	1880	5	1	27042828	679	-3.49	11.36	12	0.39	-719.00	221.00	3925	20240827	-36.05	2405	20241209	4.37	3925	-36.05	20240827	2405	4.37	20241209	3925	-36.05	20240827	2405	4.37	20241209	0.02	N	307180	100	27 억	188828	N	N	N	N
20	20241227	141201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2490	-60	5	-2.35	249526735	99750	253.73	2520	2570	2465	3315	1785	2550	2501.52	0.70	0	36305	2730	2640	2590	2500	2450	2615	2475	27	765	100	1880	5	1	27042828	673	-3.46	11.27	12	0.37	-719.00	221.00	3925	20240827	-36.56	2405	20241209	3.53	3925	-36.56	20240827	2405	3.53	20241209	3925	-36.56	20240827	2405	3.53	20241209	0.02	N	307180	100	27 억	188828	N	N	N	N
21	20241227	131157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2500	-50	5	-1.96	237142555	94781	241.09	2520	2570	2465	3315	1785	2550	2502.01	0.70	0	35604	2730	2640	2590	2500	2450	2615	2475	27	765	100	1880	5	1	27042828	676	-3.48	11.31	12	0.35	-719.00	221.00	3925	20240827	-36.31	2405	20241209	3.95	3925	-36.31	20240827	2405	3.95	20241209	3925	-36.31	20240827	2405	3.95	20241209	0.02	N	307180	100	27 억	188828	N	N	N	N
22	20241227	121159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2500	-50	5	-1.96	192230645	76693	195.08	2520	2570	2465	3315	1785	2550	2506.50	0.70	0	32324	2730	2640	2590	2500	2450	2615	2475	27	765	100	1880	5	1	27042828	676	-3.48	11.31	12	0.28	-719.00	221.00	3925	20240827	-36.31	2405	20241209	3.95	3925	-36.31	20240827	2405	3.95	20241209	3925	-36.31	20240827	2405	3.95	20241209	0.02	N	307180	100	27 억	188828	N	N	N	N
23	20241227	111158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2500	-50	5	-1.96	161216505	64242	163.41	2520	2570	2465	3315	1785	2550	2509.52	0.70	0	27020	2730	2640	2590	2500	2450	2615	2475	27	765	100	1880	5	1	27042828	676	-3.48	11.31	12	0.24	-719.00	221.00	3925	20240827	-36.31	2405	20241209	3.95	3925	-36.31	20240827	2405	3.95	20241209	3925	-36.31	20240827	2405	3.95	20241209	0.02	N	307180	100	27 억	188828	N	N	N	N
24	20241227	101156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2540	-10	5	-0.39	141045245	56206	142.97	2520	2570	2465	3315	1785	2550	2509.43	0.70	0	21850	2730	2640	2590	2500	2450	2615	2475	27	765	100	1880	5	1	27042828	687	-3.53	11.49	12	0.21	-719.00	221.00	3925	20240827	-35.29	2405	20241209	5.61	3925	-35.29	20240827	2405	5.61	20241209	3925	-35.29	20240827	2405	5.61	20241209	0.02	N	307180	100	27 억	188828	N	N	N	N
25	20241227	091202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2545	-5	5	-0.20	25014135	9940	25.28	2520	2550	2500	3315	1785	2550	2516.51	0.70	0	3284	2730	2640	2590	2500	2450	2615	2475	27	765	100	1880	5	1	27042828	688	-3.54	11.52	12	0.04	-719.00	221.00	3925	20240827	-35.16	2405	20241209	5.82	3925	-35.16	20240827	2405	5.82	20241209	3925	-35.16	20240827	2405	5.82	20241209	0.02	N	307180	100	27 억	188828	N	N	N	N
26	20241226	161152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2550	-75	5	-2.86	100667525	39313	181.81	2625	2680	2540	3410	1840	2625	2560.67	0.69	0	1915	2735	2680	2620	2565	2505	2650	2535	27	785	100	1940	5	1	27042828	690	-3.55	11.54	12	0.15	-719.00	221.00	3925	20240827	-35.03	2405	20241209	6.03	3925	-35.03	20240827	2405	6.03	20241209	3925	-35.03	20240827	2405	6.03	20241209	0.02	N	307180	100	27 억	186913	N	N	N	N
27	20241226	151150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2570	-55	5	-2.10	97217090	37960	175.55	2625	2680	2540	3410	1840	2625	2561.04	0.69	0	3074	2735	2680	2620	2565	2505	2650	2535	27	785	100	1940	5	1	27042828	695	-3.57	11.63	12	0.14	-719.00	221.00	3925	20240827	-34.52	2405	20241209	6.86	3925	-34.52	20240827	2405	6.86	20241209	3925	-34.52	20240827	2405	6.86	20241209	0.02	N	307180	100	27 억	186913	N	N	N	N
28	20241226	141148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2560	-65	5	-2.48	90642100	35384	163.64	2625	2680	2540	3410	1840	2625	2561.67	0.69	0	3684	2735	2680	2620	2565	2505	2650	2535	27	785	100	1940	5	1	27042828	692	-3.56	11.58	12	0.13	-719.00	221.00	3925	20240827	-34.78	2405	20241209	6.44	3925	-34.78	20240827	2405	6.44	20241209	3925	-34.78	20240827	2405	6.44	20241209	0.02	N	307180	100	27 억	186913	N	N	N	N
29	20241226	131149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2570	-55	5	-2.10	86661215	33831	156.46	2625	2680	2540	3410	1840	2625	2561.59	0.69	0	4361	2735	2680	2620	2565	2505	2650	2535	27	785	100	1940	5	1	27042828	695	-3.57	11.63	12	0.13	-719.00	221.00	3925	20240827	-34.52	2405	20241209	6.86	3925	-34.52	20240827	2405	6.86	20241209	3925	-34.52	20240827	2405	6.86	20241209	0.02	N	307180	100	27 억	186913	N	N	N	N
30	20241226	121146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2550	-75	5	-2.86	83768285	32702	151.24	2625	2680	2540	3410	1840	2625	2561.56	0.69	0	4418	2735	2680	2620	2565	2505	2650	2535	27	785	100	1940	5	1	27042828	690	-3.55	11.54	12	0.12	-719.00	221.00	3925	20240827	-35.03	2405	20241209	6.03	3925	-35.03	20240827	2405	6.03	20241209	3925	-35.03	20240827	2405	6.03	20241209	0.02	N	307180	100	27 억	186913	N	N	N	N
31	20241226	111145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2590	-35	5	-1.33	45067050	17540	81.12	2625	2680	2550	3410	1840	2625	2569.39	0.69	0	-1653	2735	2680	2620	2565	2505	2650	2535	27	785	100	1940	5	1	27042828	700	-3.60	11.72	12	0.06	-719.00	221.00	3925	20240827	-34.01	2405	20241209	7.69	3925	-34.01	20240827	2405	7.69	20241209	3925	-34.01	20240827	2405	7.69	20241209	0.02	N	307180	100	27 억	186913	N	N	N	N
32	20241226	101149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2600	-25	5	-0.95	9974810	3851	17.81	2625	2680	2575	3410	1840	2625	2590.19	0.69	0	719	2735	2680	2620	2565	2505	2650	2535	27	785	100	1940	5	1	27042828	703	-3.62	11.76	12	0.01	-719.00	221.00	3925	20240827	-33.76	2405	20241209	8.11	3925	-33.76	20240827	2405	8.11	20241209	3925	-33.76	20240827	2405	8.11	20241209	0.02	N	307180	100	27 억	186913	N	N	N	N
33	20241226	091150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2605	-20	5	-0.76	1678575	642	2.97	2625	2680	2605	3410	1840	2625	2614.60	0.69	0	379	2735	2680	2620	2565	2505	2650	2535	27	785	100	1940	5	1	27042828	704	-3.62	11.79	12	0.00	-719.00	221.00	3925	20240827	-33.63	2405	20241209	8.32	3925	-33.63	20240827	2405	8.32	20241209	3925	-33.63	20240827	2405	8.32	20241209	0.02	N	307180	100	27 억	186913	N	N	N	N
34	20241224	161148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2625	-5	5	-0.19	56190330	21623	34.43	2670	2675	2560	3415	1845	2630	2598.64	0.70	0	-3695	2756	2692	2631	2567	2506	2725	2600	27	785	100	1940	5	1	27042828	710	-3.65	11.88	12	0.08	-719.00	221.00	3925	20240827	-33.12	2405	20241209	9.15	3925	-33.12	20240827	2405	9.15	20241209	3925	-33.12	20240827	2405	9.15	20241209	0.02	N	307180	100	27 억	190608	N	Y	N	N
35	20241224	151147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2610	-20	5	-0.76	56053825	21571	34.35	2670	2675	2560	3415	1845	2630	2598.57	0.70	0	-3688	2756	2692	2631	2567	2506	2725	2600	27	785	100	1940	5	1	27042828	706	-3.63	11.81	12	0.08	-719.00	221.00	3925	20240827	-33.50	2405	20241209	8.52	3925	-33.50	20240827	2405	8.52	20241209	3925	-33.50	20240827	2405	8.52	20241209	0.02	N	307180	100	27 억	190608	N	N	N	N
36	20241224	141144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2635	5	2	0.19	49015395	18893	30.08	2670	2675	2560	3415	1845	2630	2594.37	0.70	0	-2721	2756	2692	2631	2567	2506	2725	2600	27	785	100	1940	5	1	27042828	713	-3.66	11.92	12	0.07	-719.00	221.00	3925	20240827	-32.87	2405	20241209	9.56	3925	-32.87	20240827	2405	9.56	20241209	3925	-32.87	20240827	2405	9.56	20241209	0.02	N	307180	100	27 억	190608	N	N	N	N
37	20241224	131146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2610	-20	5	-0.76	45829655	17679	28.15	2670	2675	2560	3415	1845	2630	2592.32	0.70	0	-2403	2756	2692	2631	2567	2506	2725	2600	27	785	100	1940	5	1	27042828	706	-3.63	11.81	12	0.07	-719.00	221.00	3925	20240827	-33.50	2405	20241209	8.52	3925	-33.50	20240827	2405	8.52	20241209	3925	-33.50	20240827	2405	8.52	20241209	0.02	N	307180	100	27 억	190608	N	N	N	N
38	20241224	121147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2610	-20	5	-0.76	43108280	16635	26.49	2670	2675	2560	3415	1845	2630	2591.42	0.70	0	-1782	2756	2692	2631	2567	2506	2725	2600	27	785	100	1940	5	1	27042828	706	-3.63	11.81	12	0.06	-719.00	221.00	3925	20240827	-33.50	2405	20241209	8.52	3925	-33.50	20240827	2405	8.52	20241209	3925	-33.50	20240827	2405	8.52	20241209	0.02	N	307180	100	27 억	190608	N	N	N	N
39	20241224	111148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2640	10	2	0.38	10714040	4082	6.50	2670	2675	2600	3415	1845	2630	2624.70	0.70	0	-1852	2756	2692	2631	2567	2506	2725	2600	27	785	100	1940	5	1	27042828	714	-3.67	11.95	12	0.02	-719.00	221.00	3925	20240827	-32.74	2405	20241209	9.77	3925	-32.74	20240827	2405	9.77	20241209	3925	-32.74	20240827	2405	9.77	20241209	0.02	N	307180	100	27 억	190608	N	N	N	N
40	20241224	101146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2640	10	2	0.38	10127970	3860	6.15	2670	2675	2600	3415	1845	2630	2623.83	0.70	0	-1860	2756	2692	2631	2567	2506	2725	2600	27	785	100	1940	5	1	27042828	714	-3.67	11.95	12	0.01	-719.00	221.00	3925	20240827	-32.74	2405	20241209	9.77	3925	-32.74	20240827	2405	9.77	20241209	3925	-32.74	20240827	2405	9.77	20241209	0.02	N	307180	100	27 억	190608	N	N	N	N
41	20241224	091153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2660	30	2	1.14	16010	6	0.01	2670	2675	2660	3415	1845	2630	2668.33	0.70	0	-2	2756	2692	2631	2567	2506	2725	2600	27	785	100	1940	5	1	27042828	719	-3.70	12.04	12	0.00	-719.00	221.00	3925	20240827	-32.23	2405	20241209	10.60	3925	-32.23	20240827	2405	10.60	20241209	3925	-32.23	20240827	2405	10.60	20241209	0.02	N	307180	100	27 억	190608	N	N	N	N
42	20241223	161137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2630	30	2	1.15	163618230	62781	122.52	2600	2695	2570	3380	1820	2600	2606.17	0.65	0	14635	2666	2632	2606	2572	2546	2620	2560	27	780	100	1920	5	1	27042828	711	-3.66	11.90	12	0.23	-719.00	221.00	3925	20240827	-32.99	2405	20241209	9.36	3925	-32.99	20240827	2405	9.36	20241209	3925	-32.99	20240827	2405	9.36	20241209	0.02	N	307180	100	27 억	176284	N	N	N	N
43	20241223	151142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2620	20	2	0.77	154578170	59326	115.78	2600	2695	2570	3380	1820	2600	2605.57	0.65	0	12755	2666	2632	2606	2572	2546	2620	2560	27	780	100	1920	5	1	27042828	709	-3.64	11.86	12	0.22	-719.00	221.00	3925	20240827	-33.25	2405	20241209	8.94	3925	-33.25	20240827	2405	8.94	20241209	3925	-33.25	20240827	2405	8.94	20241209	0.02	N	307180	100	27 억	176284	N	N	N	N
44	20241223	141138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2610	10	2	0.38	120818245	46355	90.47	2600	2695	2570	3380	1820	2600	2606.37	0.65	0	8689	2666	2632	2606	2572	2546	2620	2560	27	780	100	1920	5	1	27042828	706	-3.63	11.81	12	0.17	-719.00	221.00	3925	20240827	-33.50	2405	20241209	8.52	3925	-33.50	20240827	2405	8.52	20241209	3925	-33.50	20240827	2405	8.52	20241209	0.02	N	307180	100	27 억	176284	N	N	N	N
45	20241223	131138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2585	-15	5	-0.58	101519195	38965	76.04	2600	2695	2570	3380	1820	2600	2605.39	0.65	0	8223	2666	2632	2606	2572	2546	2620	2560	27	780	100	1920	5	1	27042828	699	-3.60	11.70	12	0.14	-719.00	221.00	3925	20240827	-34.14	2405	20241209	7.48	3925	-34.14	20240827	2405	7.48	20241209	3925	-34.14	20240827	2405	7.48	20241209	0.02	N	307180	100	27 억	176284	N	N	N	N
46	20241223	121140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2610	10	2	0.38	79568515	30539	59.60	2600	2695	2570	3380	1820	2600	2605.47	0.65	0	5906	2666	2632	2606	2572	2546	2620	2560	27	780	100	1920	5	1	27042828	706	-3.63	11.81	12	0.11	-719.00	221.00	3925	20240827	-33.50	2405	20241209	8.52	3925	-33.50	20240827	2405	8.52	20241209	3925	-33.50	20240827	2405	8.52	20241209	0.02	N	307180	100	27 억	176284	N	N	N	N
47	20241223	111136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2605	5	2	0.19	34920355	13283	25.92	2600	2695	2570	3380	1820	2600	2628.95	0.65	0	137	2666	2632	2606	2572	2546	2620	2560	27	780	100	1920	5	1	27042828	704	-3.62	11.79	12	0.05	-719.00	221.00	3925	20240827	-33.63	2405	20241209	8.32	3925	-33.63	20240827	2405	8.32	20241209	3925	-33.63	20240827	2405	8.32	20241209	0.02	N	307180	100	27 억	176284	N	N	N	N
48	20241223	101130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2630	30	2	1.15	19157140	7214	14.08	2600	2695	2570	3380	1820	2600	2655.55	0.65	0	-664	2666	2632	2606	2572	2546	2620	2560	27	780	100	1920	5	1	27042828	711	-3.66	11.90	12	0.03	-719.00	221.00	3925	20240827	-32.99	2405	20241209	9.36	3925	-32.99	20240827	2405	9.36	20241209	3925	-32.99	20240827	2405	9.36	20241209	0.02	N	307180	100	27 억	176284	N	N	N	N
49	20241223	091136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2665	65	2	2.50	11481875	4277	8.35	2600	2695	2570	3380	1820	2600	2684.56	0.65	0	-190	2666	2632	2606	2572	2546	2620	2560	27	780	100	1920	5	1	27042828	721	-3.71	12.06	12	0.02	-719.00	221.00	3925	20240827	-32.10	2405	20241209	10.81	3925	-32.10	20240827	2405	10.81	20241209	3925	-32.10	20240827	2405	10.81	20241209	0.02	N	307180	100	27 억	176284	N	N	N	N
50	20241220	161131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2600	-40	5	-1.52	133577575	51135	101.61	2620	2640	2580	3430	1850	2640	2612.28	0.69	0	-10276	2786	2712	2636	2562	2486	2675	2525	27	790	100	1950	5	1	27042828	703	-3.62	11.76	12	0.19	-719.00	221.00	3925	20240827	-33.76	2405	20241209	8.11	3925	-33.76	20240827	2405	8.11	20241209	3925	-33.76	20240827	2405	8.11	20241209	0.02	N	307180	100	27 억	186254	N	N	N	N
51	20241220	151134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2620	-20	5	-0.76	130832615	50080	99.51	2620	2640	2580	3430	1850	2640	2612.47	0.69	0	-10500	2786	2712	2636	2562	2486	2675	2525	27	790	100	1950	5	1	27042828	709	-3.64	11.86	12	0.19	-719.00	221.00	3925	20240827	-33.25	2405	20241209	8.94	3925	-33.25	20240827	2405	8.94	20241209	3925	-33.25	20240827	2405	8.94	20241209	0.02	N	307180	100	27 억	186254	N	N	N	N
52	20241220	141132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2615	-25	5	-0.95	118955055	45504	90.42	2620	2640	2580	3430	1850	2640	2614.17	0.69	0	-9889	2786	2712	2636	2562	2486	2675	2525	27	790	100	1950	5	1	27042828	707	-3.64	11.83	12	0.17	-719.00	221.00	3925	20240827	-33.38	2405	20241209	8.73	3925	-33.38	20240827	2405	8.73	20241209	3925	-33.38	20240827	2405	8.73	20241209	0.02	N	307180	100	27 억	186254	N	N	N	N
53	20241220	131131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2615	-25	5	-0.95	93251500	35603	70.74	2620	2640	2590	3430	1850	2640	2619.20	0.69	0	-6752	2786	2712	2636	2562	2486	2675	2525	27	790	100	1950	5	1	27042828	707	-3.64	11.83	12	0.13	-719.00	221.00	3925	20240827	-33.38	2405	20241209	8.73	3925	-33.38	20240827	2405	8.73	20241209	3925	-33.38	20240827	2405	8.73	20241209	0.02	N	307180	100	27 억	186254	N	N	N	N
54	20241220	121130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2630	-10	5	-0.38	67344860	25745	51.16	2620	2640	2590	3430	1850	2640	2615.84	0.69	0	62	2786	2712	2636	2562	2486	2675	2525	27	790	100	1950	5	1	27042828	711	-3.66	11.90	12	0.10	-719.00	221.00	3925	20240827	-32.99	2405	20241209	9.36	3925	-32.99	20240827	2405	9.36	20241209	3925	-32.99	20240827	2405	9.36	20241209	0.02	N	307180	100	27 억	186254	N	N	N	N
55	20241220	111130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2590	-50	5	-1.89	51767865	19817	39.38	2620	2640	2590	3430	1850	2640	2612.30	0.69	0	546	2786	2712	2636	2562	2486	2675	2525	27	790	100	1950	5	1	27042828	700	-3.60	11.72	12	0.07	-719.00	221.00	3925	20240827	-34.01	2405	20241209	7.69	3925	-34.01	20240827	2405	7.69	20241209	3925	-34.01	20240827	2405	7.69	20241209	0.02	N	307180	100	27 억	186254	N	N	N	N
56	20241220	101131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2635	-5	5	-0.19	40484580	15496	30.79	2620	2640	2595	3430	1850	2640	2612.58	0.69	0	1229	2786	2712	2636	2562	2486	2675	2525	27	790	100	1950	5	1	27042828	713	-3.66	11.92	12	0.06	-719.00	221.00	3925	20240827	-32.87	2405	20241209	9.56	3925	-32.87	20240827	2405	9.56	20241209	3925	-32.87	20240827	2405	9.56	20241209	0.02	N	307180	100	27 억	186254	N	N	N	N
57	20241220	091132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2620	-20	5	-0.76	17018400	6495	12.91	2620	2640	2600	3430	1850	2640	2620.23	0.69	0	-135	2786	2712	2636	2562	2486	2675	2525	27	790	100	1950	5	1	27042828	709	-3.64	11.86	12	0.02	-719.00	221.00	3925	20240827	-33.25	2405	20241209	8.94	3925	-33.25	20240827	2405	8.94	20241209	3925	-33.25	20240827	2405	8.94	20241209	0.02	N	307180	100	27 억	186254	N	N	N	N
58	20241219	161127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2640	-30	5	-1.12	132246800	50327	115.69	2675	2710	2560	3470	1870	2670	2627.75	0.69	0	97	2780	2725	2690	2635	2600	2707	2617	27	800	100	1970	5	1	27042828	714	-3.67	11.95	12	0.19	-719.00	221.00	3925	20240827	-32.74	2405	20241209	9.77	3925	-32.74	20240827	2405	9.77	20241209	3925	-32.74	20240827	2405	9.77	20241209	0.02	N	307180	100	27 억	186254	N	N	N	N
59	20241219	151126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2640	-30	5	-1.12	128348050	48839	112.27	2675	2710	2560	3470	1870	2670	2627.98	0.69	0	138	2780	2725	2690	2635	2600	2707	2617	27	800	100	1970	5	1	27042828	714	-3.67	11.95	12	0.18	-719.00	221.00	3925	20240827	-32.74	2405	20241209	9.77	3925	-32.74	20240827	2405	9.77	20241209	3925	-32.74	20240827	2405	9.77	20241209	0.02	N	307180	100	27 억	186254	N	N	N	N
60	20241219	141128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2630	-40	5	-1.50	119929740	45628	104.89	2675	2710	2560	3470	1870	2670	2628.42	0.69	0	34	2780	2725	2690	2635	2600	2707	2617	27	800	100	1970	5	1	27042828	711	-3.66	11.90	12	0.17	-719.00	221.00	3925	20240827	-32.99	2405	20241209	9.36	3925	-32.99	20240827	2405	9.36	20241209	3925	-32.99	20240827	2405	9.36	20241209	0.02	N	307180	100	27 억	186254	N	N	N	N
61	20241219	131126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2625	-45	5	-1.69	87945295	33403	76.79	2675	2710	2560	3470	1870	2670	2632.86	0.69	0	-368	2780	2725	2690	2635	2600	2707	2617	27	800	100	1970	5	1	27042828	710	-3.65	11.88	12	0.12	-719.00	221.00	3925	20240827	-33.12	2405	20241209	9.15	3925	-33.12	20240827	2405	9.15	20241209	3925	-33.12	20240827	2405	9.15	20241209	0.02	N	307180	100	27 억	186254	N	N	N	N
62	20241219	121129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2640	-30	5	-1.12	84977505	32275	74.19	2675	2710	2560	3470	1870	2670	2632.92	0.69	0	-785	2780	2725	2690	2635	2600	2707	2617	27	800	100	1970	5	1	27042828	714	-3.67	11.95	12	0.12	-719.00	221.00	3925	20240827	-32.74	2405	20241209	9.77	3925	-32.74	20240827	2405	9.77	20241209	3925	-32.74	20240827	2405	9.77	20241209	0.02	N	307180	100	27 억	186254	N	N	N	N
63	20241219	111125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2640	-30	5	-1.12	65557735	24916	57.28	2675	2710	2560	3470	1870	2670	2631.15	0.69	0	-2090	2780	2725	2690	2635	2600	2707	2617	27	800	100	1970	5	1	27042828	714	-3.67	11.95	12	0.09	-719.00	221.00	3925	20240827	-32.74	2405	20241209	9.77	3925	-32.74	20240827	2405	9.77	20241209	3925	-32.74	20240827	2405	9.77	20241209	0.02	N	307180	100	27 억	186254	N	N	N	N
64	20241219	101118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2665	-5	5	-0.19	38428985	14547	33.44	2675	2710	2620	3470	1870	2670	2641.71	0.69	0	469	2780	2725	2690	2635	2600	2707	2617	27	800	100	1970	5	1	27042828	721	-3.71	12.06	12	0.05	-719.00	221.00	3925	20240827	-32.10	2405	20241209	10.81	3925	-32.10	20240827	2405	10.81	20241209	3925	-32.10	20240827	2405	10.81	20241209	0.02	N	307180	100	27 억	186254	N	N	N	N
65	20241219	091129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2690	20	2	0.75	5582140	2075	4.77	2675	2710	2645	3470	1870	2670	2690.19	0.69	0	-273	2780	2725	2690	2635	2600	2707	2617	27	800	100	1970	5	1	27042828	727	-3.74	12.17	12	0.01	-719.00	221.00	3925	20240827	-31.46	2405	20241209	11.85	3925	-31.46	20240827	2405	11.85	20241209	3925	-31.46	20240827	2405	11.85	20241209	0.02	N	307180	100	27 억	186254	N	N	N	N
66	20241218	161122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2670	-35	5	-1.29	116702165	43501	164.02	2710	2745	2655	3515	1895	2705	2682.75	0.69	0	897	2781	2742	2701	2662	2621	2762	2682	27	810	100	2000	5	1	27042828	722	-3.71	12.08	12	0.16	-719.00	221.00	3925	20240827	-31.97	2405	20241209	11.02	3925	-31.97	20240827	2405	11.02	20241209	3925	-31.97	20240827	2405	11.02	20241209	0.02	N	307180	100	27 억	185357	N	N	N	N
67	20241218	151127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2680	-25	5	-0.92	103021910	38383	144.72	2710	2745	2655	3515	1895	2705	2684.05	0.69	0	486	2781	2742	2701	2662	2621	2762	2682	27	810	100	2000	5	1	27042828	725	-3.73	12.13	12	0.14	-719.00	221.00	3925	20240827	-31.72	2405	20241209	11.43	3925	-31.72	20240827	2405	11.43	20241209	3925	-31.72	20240827	2405	11.43	20241209	0.02	N	307180	100	27 억	185357	N	N	N	N
68	20241218	141125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2690	-15	5	-0.55	95428760	35550	134.04	2710	2745	2655	3515	1895	2705	2684.35	0.69	0	-873	2781	2742	2701	2662	2621	2762	2682	27	810	100	2000	5	1	27042828	727	-3.74	12.17	12	0.13	-719.00	221.00	3925	20240827	-31.46	2405	20241209	11.85	3925	-31.46	20240827	2405	11.85	20241209	3925	-31.46	20240827	2405	11.85	20241209	0.02	N	307180	100	27 억	185357	N	N	N	N
69	20241218	131126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2670	-35	5	-1.29	79391680	29559	111.45	2710	2745	2655	3515	1895	2705	2685.87	0.69	0	-5360	2781	2742	2701	2662	2621	2762	2682	27	810	100	2000	5	1	27042828	722	-3.71	12.08	12	0.11	-719.00	221.00	3925	20240827	-31.97	2405	20241209	11.02	3925	-31.97	20240827	2405	11.02	20241209	3925	-31.97	20240827	2405	11.02	20241209	0.02	N	307180	100	27 억	185357	N	N	N	N
70	20241218	121118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2670	-35	5	-1.29	70437825	26206	98.81	2710	2745	2655	3515	1895	2705	2687.85	0.69	0	-3714	2781	2742	2701	2662	2621	2762	2682	27	810	100	2000	5	1	27042828	722	-3.71	12.08	12	0.10	-719.00	221.00	3925	20240827	-31.97	2405	20241209	11.02	3925	-31.97	20240827	2405	11.02	20241209	3925	-31.97	20240827	2405	11.02	20241209	0.02	N	307180	100	27 억	185357	N	N	N	N
71	20241218	111121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2655	-50	5	-1.85	64450040	23959	90.34	2710	2745	2655	3515	1895	2705	2690.01	0.69	0	-3963	2781	2742	2701	2662	2621	2762	2682	27	810	100	2000	5	1	27042828	718	-3.69	12.01	12	0.09	-719.00	221.00	3925	20240827	-32.36	2405	20241209	10.40	3925	-32.36	20240827	2405	10.40	20241209	3925	-32.36	20240827	2405	10.40	20241209	0.02	N	307180	100	27 억	185357	N	N	N	N
72	20241218	101125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2695	-10	5	-0.37	50725140	18822	70.97	2710	2745	2675	3515	1895	2705	2694.99	0.69	0	-2994	2781	2742	2701	2662	2621	2762	2682	27	810	100	2000	5	1	27042828	729	-3.75	12.19	12	0.07	-719.00	221.00	3925	20240827	-31.34	2405	20241209	12.06	3925	-31.34	20240827	2405	12.06	20241209	3925	-31.34	20240827	2405	12.06	20241209	0.02	N	307180	100	27 억	185357	N	N	N	N
73	20241218	091129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2730	25	2	0.92	2005345	741	2.79	2710	2745	2700	3515	1895	2705	2706.27	0.69	0	-193	2781	2742	2701	2662	2621	2762	2682	27	810	100	2000	5	1	27042828	738	-3.80	12.35	12	0.00	-719.00	221.00	3925	20240827	-30.45	2405	20241209	13.51	3925	-30.45	20240827	2405	13.51	20241209	3925	-30.45	20240827	2405	13.51	20241209	0.02	N	307180	100	27 억	185357	N	N	N	N
74	20241217	161120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2705	15	2	0.56	71536530	26522	53.62	2690	2740	2660	3495	1885	2690	2697.25	0.70	0	-2745	2776	2732	2711	2667	2646	2722	2657	27	805	100	1990	5	1	27042828	732	-3.76	12.24	12	0.10	-719.00	221.00	3925	20240827	-31.08	2405	20241209	12.47	3925	-31.08	20240827	2405	12.47	20241209	3925	-31.08	20240827	2405	12.47	20241209	0.02	N	307180	100	27 억	188102	N	N	N	N
75	20241217	151125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2705	15	2	0.56	70136385	26004	52.57	2690	2740	2660	3495	1885	2690	2697.14	0.70	0	-3249	2776	2732	2711	2667	2646	2722	2657	27	805	100	1990	5	1	27042828	732	-3.76	12.24	12	0.10	-719.00	221.00	3925	20240827	-31.08	2405	20241209	12.47	3925	-31.08	20240827	2405	12.47	20241209	3925	-31.08	20240827	2405	12.47	20241209	0.02	N	307180	100	27 억	188102	N	N	N	N
76	20241217	141115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2695	5	2	0.19	58857470	21813	44.10	2690	2740	2660	3495	1885	2690	2698.27	0.70	0	-3349	2776	2732	2711	2667	2646	2722	2657	27	805	100	1990	5	1	27042828	729	-3.75	12.19	12	0.08	-719.00	221.00	3925	20240827	-31.34	2405	20241209	12.06	3925	-31.34	20240827	2405	12.06	20241209	3925	-31.34	20240827	2405	12.06	20241209	0.02	N	307180	100	27 억	188102	N	N	N	N
77	20241217	131111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2700	10	2	0.37	58345860	21623	43.72	2690	2740	2660	3495	1885	2690	2698.32	0.70	0	-3386	2776	2732	2711	2667	2646	2722	2657	27	805	100	1990	5	1	27042828	730	-3.76	12.22	12	0.08	-719.00	221.00	3925	20240827	-31.21	2405	20241209	12.27	3925	-31.21	20240827	2405	12.27	20241209	3925	-31.21	20240827	2405	12.27	20241209	0.02	N	307180	100	27 억	188102	N	N	N	N
78	20241217	121043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2700	10	2	0.37	40140715	14880	30.08	2690	2730	2660	3495	1885	2690	2697.63	0.70	0	-2187	2776	2732	2711	2667	2646	2722	2657	27	805	100	1990	5	1	27042828	730	-3.76	12.22	12	0.06	-719.00	221.00	3925	20240827	-31.21	2405	20241209	12.27	3925	-31.21	20240827	2405	12.27	20241209	3925	-31.21	20240827	2405	12.27	20241209	0.02	N	307180	100	27 억	188102	N	N	N	N
79	20241217	111059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2720	30	2	1.12	23718845	8841	17.87	2690	2730	2660	3495	1885	2690	2682.82	0.70	0	-673	2776	2732	2711	2667	2646	2722	2657	27	805	100	1990	5	1	27042828	736	-3.78	12.31	12	0.03	-719.00	221.00	3925	20240827	-30.70	2405	20241209	13.10	3925	-30.70	20240827	2405	13.10	20241209	3925	-30.70	20240827	2405	13.10	20241209	0.02	N	307180	100	27 억	188102	N	N	N	N
80	20241217	101106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2710	20	2	0.74	17467250	6512	13.17	2690	2730	2660	3495	1885	2690	2682.32	0.70	0	-790	2776	2732	2711	2667	2646	2722	2657	27	805	100	1990	5	1	27042828	733	-3.77	12.26	12	0.02	-719.00	221.00	3925	20240827	-30.96	2405	20241209	12.68	3925	-30.96	20240827	2405	12.68	20241209	3925	-30.96	20240827	2405	12.68	20241209	0.02	N	307180	100	27 억	188102	N	N	N	N
81	20241217	091122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2685	-5	5	-0.19	4694515	1746	3.53	2690	2730	2670	3495	1885	2690	2688.73	0.70	0	5	2776	2732	2711	2667	2646	2722	2657	27	805	100	1990	5	1	27042828	726	-3.73	12.15	12	0.01	-719.00	221.00	3925	20240827	-31.59	2405	20241209	11.64	3925	-31.59	20240827	2405	11.64	20241209	3925	-31.59	20240827	2405	11.64	20241209	0.02	N	307180	100	27 억	188102	N	N	N	N
82	20241216	161112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2690	-20	5	-0.74	134767215	49463	96.09	2710	2755	2690	3520	1900	2710	2724.92	0.67	0	7812	2793	2751	2693	2651	2593	2772	2672	27	810	100	2000	5	1	27042828	727	-3.74	12.17	12	0.18	-719.00	221.00	3925	20240827	-31.46	2405	20241209	11.85	3925	-31.46	20240827	2405	11.85	20241209	3925	-31.46	20240827	2405	11.85	20241209	0.02	N	307180	100	27 억	180290	N	N	N	N
83	20241216	151122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2725	15	2	0.55	128477500	47126	91.55	2710	2755	2700	3520	1900	2710	2726.26	0.67	0	7707	2793	2751	2693	2651	2593	2772	2672	27	810	100	2000	5	1	27042828	737	-3.79	12.33	12	0.17	-719.00	221.00	3925	20240827	-30.57	2405	20241209	13.31	3925	-30.57	20240827	2405	13.31	20241209	3925	-30.57	20240827	2405	13.31	20241209	0.02	N	307180	100	27 억	180290	N	N	N	N
84	20241216	141120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2735	25	2	0.92	98579605	36095	70.12	2710	2755	2700	3520	1900	2710	2731.12	0.67	0	6770	2793	2751	2693	2651	2593	2772	2672	27	810	100	2000	5	1	27042828	740	-3.80	12.38	12	0.13	-719.00	221.00	3925	20240827	-30.32	2405	20241209	13.72	3925	-30.32	20240827	2405	13.72	20241209	3925	-30.32	20240827	2405	13.72	20241209	0.02	N	307180	100	27 억	180290	N	N	N	N
85	20241216	131122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2740	30	2	1.11	92386100	33819	65.70	2710	2755	2700	3520	1900	2710	2731.78	0.67	0	6773	2793	2751	2693	2651	2593	2772	2672	27	810	100	2000	5	1	27042828	741	-3.81	12.40	12	0.13	-719.00	221.00	3925	20240827	-30.19	2405	20241209	13.93	3925	-30.19	20240827	2405	13.93	20241209	3925	-30.19	20240827	2405	13.93	20241209	0.02	N	307180	100	27 억	180290	N	N	N	N
86	20241216	121120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2755	45	2	1.66	85966440	31476	61.15	2710	2755	2700	3520	1900	2710	2731.17	0.67	0	6872	2793	2751	2693	2651	2593	2772	2672	27	810	100	2000	5	1	27042828	745	-3.83	12.47	12	0.12	-719.00	221.00	3925	20240827	-29.81	2405	20241209	14.55	3925	-29.81	20240827	2405	14.55	20241209	3925	-29.81	20240827	2405	14.55	20241209	0.02	N	307180	100	27 억	180290	N	N	N	N
87	20241216	111120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2745	35	2	1.29	56321990	20649	40.11	2710	2755	2700	3520	1900	2710	2727.59	0.67	0	3956	2793	2751	2693	2651	2593	2772	2672	27	810	100	2000	5	1	27042828	742	-3.82	12.42	12	0.08	-719.00	221.00	3925	20240827	-30.06	2405	20241209	14.14	3925	-30.06	20240827	2405	14.14	20241209	3925	-30.06	20240827	2405	14.14	20241209	0.02	N	307180	100	27 억	180290	N	N	N	N
88	20241216	101121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2735	25	2	0.92	48328930	17719	34.42	2710	2755	2700	3520	1900	2710	2727.52	0.67	0	3634	2793	2751	2693	2651	2593	2772	2672	27	810	100	2000	5	1	27042828	740	-3.80	12.38	12	0.07	-719.00	221.00	3925	20240827	-30.32	2405	20241209	13.72	3925	-30.32	20240827	2405	13.72	20241209	3925	-30.32	20240827	2405	13.72	20241209	0.02	N	307180	100	27 억	180290	N	N	N	N
89	20241216	091121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2745	35	2	1.29	8579245	3147	6.11	2710	2750	2700	3520	1900	2710	2726.17	0.67	0	865	2793	2751	2693	2651	2593	2772	2672	27	810	100	2000	5	1	27042828	742	-3.82	12.42	12	0.01	-719.00	221.00	3925	20240827	-30.06	2405	20241209	14.14	3925	-30.06	20240827	2405	14.14	20241209	3925	-30.06	20240827	2405	14.14	20241209	0.02	N	307180	100	27 억	180290	N	N	N	N
90	20241213	161112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2710	25	2	0.93	138648535	51474	98.63	2660	2735	2635	3490	1880	2685	2693.56	0.65	0	3406	2791	2737	2691	2637	2591	2715	2615	27	805	100	1980	5	1	27042828	733	-3.77	12.26	12	0.19	-719.00	221.00	3925	20240827	-30.96	2405	20241209	12.68	3925	-30.96	20240827	2405	12.68	20241209	3925	-30.96	20240827	2405	12.68	20241209	0.02	N	307180	100	27 억	176884	N	N	N	N
91	20241213	151118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2710	25	2	0.93	135060515	50150	96.09	2660	2735	2635	3490	1880	2685	2693.13	0.65	0	3783	2791	2737	2691	2637	2591	2715	2615	27	805	100	1980	5	1	27042828	733	-3.77	12.26	12	0.19	-719.00	221.00	3925	20240827	-30.96	2405	20241209	12.68	3925	-30.96	20240827	2405	12.68	20241209	3925	-30.96	20240827	2405	12.68	20241209	0.02	N	307180	100	27 억	176884	N	N	N	N
92	20241213	141118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2720	35	2	1.30	123350495	45821	87.80	2660	2735	2635	3490	1880	2685	2692.01	0.65	0	4132	2791	2737	2691	2637	2591	2715	2615	27	805	100	1980	5	1	27042828	736	-3.78	12.31	12	0.17	-719.00	221.00	3925	20240827	-30.70	2405	20241209	13.10	3925	-30.70	20240827	2405	13.10	20241209	3925	-30.70	20240827	2405	13.10	20241209	0.02	N	307180	100	27 억	176884	N	N	N	N
93	20241213	131119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2725	40	2	1.49	63776645	23718	45.45	2660	2735	2635	3490	1880	2685	2688.96	0.65	0	3955	2791	2737	2691	2637	2591	2715	2615	27	805	100	1980	5	1	27042828	737	-3.79	12.33	12	0.09	-719.00	221.00	3925	20240827	-30.57	2405	20241209	13.31	3925	-30.57	20240827	2405	13.31	20241209	3925	-30.57	20240827	2405	13.31	20241209	0.02	N	307180	100	27 억	176884	N	N	N	N
94	20241213	121118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2730	45	2	1.68	32849090	12295	23.56	2660	2735	2635	3490	1880	2685	2671.74	0.65	0	2754	2791	2737	2691	2637	2591	2715	2615	27	805	100	1980	5	1	27042828	738	-3.80	12.35	12	0.05	-719.00	221.00	3925	20240827	-30.45	2405	20241209	13.51	3925	-30.45	20240827	2405	13.51	20241209	3925	-30.45	20240827	2405	13.51	20241209	0.02	N	307180	100	27 억	176884	N	N	N	N
95	20241213	111117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2685	0	3	0.00	25738640	9658	18.51	2660	2705	2635	3490	1880	2685	2665.01	0.65	0	2690	2791	2737	2691	2637	2591	2715	2615	27	805	100	1980	5	1	27042828	726	-3.73	12.15	12	0.04	-719.00	221.00	3925	20240827	-31.59	2405	20241209	11.64	3925	-31.59	20240827	2405	11.64	20241209	3925	-31.59	20240827	2405	11.64	20241209	0.02	N	307180	100	27 억	176884	N	N	N	N
96	20241213	101109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2685	0	3	0.00	25216475	9463	18.13	2660	2705	2635	3490	1880	2685	2664.74	0.65	0	2722	2791	2737	2691	2637	2591	2715	2615	27	805	100	1980	5	1	27042828	726	-3.73	12.15	12	0.03	-719.00	221.00	3925	20240827	-31.59	2405	20241209	11.64	3925	-31.59	20240827	2405	11.64	20241209	3925	-31.59	20240827	2405	11.64	20241209	0.02	N	307180	100	27 억	176884	N	N	N	N
97	20241213	091113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2700	15	2	0.56	5084140	1909	3.66	2660	2705	2660	3490	1880	2685	2663.25	0.65	0	-33	2791	2737	2691	2637	2591	2715	2615	27	805	100	1980	5	1	27042828	730	-3.76	12.22	12	0.01	-719.00	221.00	3925	20240827	-31.21	2405	20241209	12.27	3925	-31.21	20240827	2405	12.27	20241209	3925	-31.21	20240827	2405	12.27	20241209	0.02	N	307180	100	27 억	176884	N	N	N	N
98	20241212	161117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2685	-5	5	-0.19	140608065	52188	86.73	2745	2745	2645	3495	1885	2690	2694.26	0.66	0	-552	2863	2776	2663	2576	2463	2820	2620	27	805	100	1990	5	1	27042828	726	-3.73	12.15	12	0.19	-719.00	221.00	3925	20240827	-31.59	2405	20241209	11.64	3925	-31.59	20240827	2405	11.64	20241209	3925	-31.59	20240827	2405	11.64	20241209	0.02	N	307180	100	27 억	177436	N	N	N	N
99	20241212	151111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2680	-10	5	-0.37	139556880	51796	86.08	2745	2745	2645	3495	1885	2690	2694.36	0.66	0	-493	2863	2776	2663	2576	2463	2820	2620	27	805	100	1990	5	1	27042828	725	-3.73	12.13	12	0.19	-719.00	221.00	3925	20240827	-31.72	2405	20241209	11.43	3925	-31.72	20240827	2405	11.43	20241209	3925	-31.72	20240827	2405	11.43	20241209	0.02	N	307180	100	27 억	177436	N	N	N	N
100	20241212	141108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2680	-10	5	-0.37	136010840	50466	83.87	2745	2745	2645	3495	1885	2690	2695.10	0.66	0	-326	2863	2776	2663	2576	2463	2820	2620	27	805	100	1990	5	1	27042828	725	-3.73	12.13	12	0.19	-719.00	221.00	3925	20240827	-31.72	2405	20241209	11.43	3925	-31.72	20240827	2405	11.43	20241209	3925	-31.72	20240827	2405	11.43	20241209	0.02	N	307180	100	27 억	177436	N	N	N	N
101	20241212	131056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2690	0	3	0.00	131312960	48701	80.94	2745	2745	2645	3495	1885	2690	2696.31	0.66	0	-282	2863	2776	2663	2576	2463	2820	2620	27	805	100	1990	5	1	27042828	727	-3.74	12.17	12	0.18	-719.00	221.00	3925	20240827	-31.46	2405	20241209	11.85	3925	-31.46	20240827	2405	11.85	20241209	3925	-31.46	20240827	2405	11.85	20241209	0.02	N	307180	100	27 억	177436	N	N	N	N
102	20241212	121051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2670	-20	5	-0.74	124064605	45973	76.40	2745	2745	2645	3495	1885	2690	2698.64	0.66	0	-543	2863	2776	2663	2576	2463	2820	2620	27	805	100	1990	5	1	27042828	722	-3.71	12.08	12	0.17	-719.00	221.00	3925	20240827	-31.97	2405	20241209	11.02	3925	-31.97	20240827	2405	11.02	20241209	3925	-31.97	20240827	2405	11.02	20241209	0.02	N	307180	100	27 억	177436	N	N	N	N
103	20241212	111103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2690	0	3	0.00	117275520	43436	72.19	2745	2745	2645	3495	1885	2690	2699.96	0.66	0	1648	2863	2776	2663	2576	2463	2820	2620	27	805	100	1990	5	1	27042828	727	-3.74	12.17	12	0.16	-719.00	221.00	3925	20240827	-31.46	2405	20241209	11.85	3925	-31.46	20240827	2405	11.85	20241209	3925	-31.46	20240827	2405	11.85	20241209	0.02	N	307180	100	27 억	177436	N	N	N	N
104	20241212	101100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2695	5	2	0.19	104605650	38707	64.33	2745	2745	2645	3495	1885	2690	2702.50	0.66	0	1792	2863	2776	2663	2576	2463	2820	2620	27	805	100	1990	5	1	27042828	729	-3.75	12.19	12	0.14	-719.00	221.00	3925	20240827	-31.34	2405	20241209	12.06	3925	-31.34	20240827	2405	12.06	20241209	3925	-31.34	20240827	2405	12.06	20241209	0.02	N	307180	100	27 억	177436	N	N	N	N
105	20241212	091110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2660	-30	5	-1.12	9433560	3494	5.81	2745	2745	2645	3495	1885	2690	2699.93	0.66	0	-1907	2863	2776	2663	2576	2463	2820	2620	27	805	100	1990	5	1	27042828	719	-3.70	12.04	12	0.01	-719.00	221.00	3925	20240827	-32.23	2405	20241209	10.60	3925	-32.23	20240827	2405	10.60	20241209	3925	-32.23	20240827	2405	10.60	20241209	0.02	N	307180	100	27 억	177436	N	N	N	N
106	20241211	161103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2690	95	2	3.66	161265685	60170	128.37	2600	2750	2550	3370	1820	2595	2680.17	0.58	0	21558	2691	2642	2546	2497	2401	2667	2522	27	775	100	1920	5	1	27042828	727	-3.74	12.17	12	0.22	-719.00	221.00	3925	20240827	-31.46	2405	20241209	11.85	3925	-31.46	20240827	2405	11.85	20241209	3925	-31.46	20240827	2405	11.85	20241209	0.02	N	307180	100	27 억	155848	N	N	N	N
107	20241211	151033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2650	55	2	2.12	156991230	58574	124.97	2600	2750	2550	3370	1820	2595	2680.22	0.58	0	20870	2691	2642	2546	2497	2401	2667	2522	27	775	100	1920	5	1	27042828	717	-3.69	11.99	12	0.22	-719.00	221.00	3925	20240827	-32.48	2405	20241209	10.19	3925	-32.48	20240827	2405	10.19	20241209	3925	-32.48	20240827	2405	10.19	20241209	0.02	N	307180	100	27 억	155848	N	N	N	N
108	20241211	141111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2670	75	2	2.89	93286765	34747	74.13	2600	2750	2550	3370	1820	2595	2684.74	0.58	0	1304	2691	2642	2546	2497	2401	2667	2522	27	775	100	1920	5	1	27042828	722	-3.71	12.08	12	0.13	-719.00	221.00	3925	20240827	-31.97	2405	20241209	11.02	3925	-31.97	20240827	2405	11.02	20241209	3925	-31.97	20240827	2405	11.02	20241209	0.02	N	307180	100	27 억	155848	N	N	N	N
109	20241211	131112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2695	100	2	3.85	82957870	30893	65.91	2600	2750	2550	3370	1820	2595	2685.33	0.58	0	3838	2691	2642	2546	2497	2401	2667	2522	27	775	100	1920	5	1	27042828	729	-3.75	12.19	12	0.11	-719.00	221.00	3925	20240827	-31.34	2405	20241209	12.06	3925	-31.34	20240827	2405	12.06	20241209	3925	-31.34	20240827	2405	12.06	20241209	0.02	N	307180	100	27 억	155848	N	N	N	N
110	20241211	121114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2695	100	2	3.85	71930255	26797	57.17	2600	2750	2550	3370	1820	2595	2684.27	0.58	0	3019	2691	2642	2546	2497	2401	2667	2522	27	775	100	1920	5	1	27042828	729	-3.75	12.19	12	0.10	-719.00	221.00	3925	20240827	-31.34	2405	20241209	12.06	3925	-31.34	20240827	2405	12.06	20241209	3925	-31.34	20240827	2405	12.06	20241209	0.02	N	307180	100	27 억	155848	N	N	N	N
111	20241211	111109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2705	110	2	4.24	66704890	24855	53.03	2600	2750	2550	3370	1820	2595	2683.76	0.58	0	2679	2691	2642	2546	2497	2401	2667	2522	27	775	100	1920	5	1	27042828	732	-3.76	12.24	12	0.09	-719.00	221.00	3925	20240827	-31.08	2405	20241209	12.47	3925	-31.08	20240827	2405	12.47	20241209	3925	-31.08	20240827	2405	12.47	20241209	0.02	N	307180	100	27 억	155848	N	N	N	N
112	20241211	101110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2700	105	2	4.05	56373945	21013	44.83	2600	2750	2550	3370	1820	2595	2682.81	0.58	0	2383	2691	2642	2546	2497	2401	2667	2522	27	775	100	1920	5	1	27042828	730	-3.76	12.22	12	0.08	-719.00	221.00	3925	20240827	-31.21	2405	20241209	12.27	3925	-31.21	20240827	2405	12.27	20241209	3925	-31.21	20240827	2405	12.27	20241209	0.02	N	307180	100	27 억	155848	N	N	N	N
113	20241211	091116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2650	55	2	2.12	9877885	3808	8.12	2600	2700	2550	3370	1820	2595	2593.98	0.58	0	1432	2691	2642	2546	2497	2401	2667	2522	27	775	100	1920	5	1	27042828	717	-3.69	11.99	12	0.01	-719.00	221.00	3925	20240827	-32.48	2405	20241209	10.19	3925	-32.48	20240827	2405	10.19	20241209	3925	-32.48	20240827	2405	10.19	20241209	0.02	N	307180	100	27 억	155848	N	N	N	N
114	20241210	161100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2595	175	2	7.23	119442700	46872	31.59	2590	2595	2450	3145	1695	2420	2547.80	0.54	0	10802	2703	2561	2483	2341	2263	2522	2302	27	725	100	1790	5	1	27042828	702	-3.61	11.74	12	0.17	-719.00	221.00	3925	20240827	-33.89	2405	20241209	7.90	3925	-33.89	20240827	2405	7.90	20241209	3925	-33.89	20240827	2405	7.90	20241209	0.02	N	307180	100	27 억	145046	N	N	N	N
115	20241210	151103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2585	165	2	6.82	116281750	45650	30.77	2590	2595	2450	3145	1695	2420	2547.25	0.54	0	10305	2703	2561	2483	2341	2263	2522	2302	27	725	100	1790	5	1	27042828	699	-3.60	11.70	12	0.17	-719.00	221.00	3925	20240827	-34.14	2405	20241209	7.48	3925	-34.14	20240827	2405	7.48	20241209	3925	-34.14	20240827	2405	7.48	20241209	0.02	N	307180	100	27 억	145046	N	N	N	N
116	20241210	141103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2570	150	2	6.20	102586930	40319	27.18	2590	2590	2450	3145	1695	2420	2544.38	0.54	0	8479	2703	2561	2483	2341	2263	2522	2302	27	725	100	1790	5	1	27042828	695	-3.57	11.63	12	0.15	-719.00	221.00	3925	20240827	-34.52	2405	20241209	6.86	3925	-34.52	20240827	2405	6.86	20241209	3925	-34.52	20240827	2405	6.86	20241209	0.02	N	307180	100	27 억	145046	N	N	N	N
117	20241210	131103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2565	145	2	5.99	89162315	35071	23.64	2590	2590	2450	3145	1695	2420	2542.34	0.54	0	5496	2703	2561	2483	2341	2263	2522	2302	27	725	100	1790	5	1	27042828	694	-3.57	11.61	12	0.13	-719.00	221.00	3925	20240827	-34.65	2405	20241209	6.65	3925	-34.65	20240827	2405	6.65	20241209	3925	-34.65	20240827	2405	6.65	20241209	0.02	N	307180	100	27 억	145046	N	N	N	N
118	20241210	121102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2530	110	2	4.55	74541000	29314	19.76	2590	2590	2450	3145	1695	2420	2542.85	0.54	0	3976	2703	2561	2483	2341	2263	2522	2302	27	725	100	1790	5	1	27042828	684	-3.52	11.45	12	0.11	-719.00	221.00	3925	20240827	-35.54	2405	20241209	5.20	3925	-35.54	20240827	2405	5.20	20241209	3925	-35.54	20240827	2405	5.20	20241209	0.02	N	307180	100	27 억	145046	N	N	N	N
119	20241210	111102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2555	135	2	5.58	69761765	27434	18.49	2590	2590	2450	3145	1695	2420	2542.89	0.54	0	3682	2703	2561	2483	2341	2263	2522	2302	27	725	100	1790	5	1	27042828	691	-3.55	11.56	12	0.10	-719.00	221.00	3925	20240827	-34.90	2405	20241209	6.24	3925	-34.90	20240827	2405	6.24	20241209	3925	-34.90	20240827	2405	6.24	20241209	0.02	N	307180	100	27 억	145046	N	N	N	N
120	20241210	101103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2545	125	2	5.17	22520435	8858	5.97	2590	2590	2450	3145	1695	2420	2542.38	0.54	0	200	2703	2561	2483	2341	2263	2522	2302	27	725	100	1790	5	1	27042828	688	-3.54	11.52	12	0.03	-719.00	221.00	3925	20240827	-35.16	2405	20241209	5.82	3925	-35.16	20240827	2405	5.82	20241209	3925	-35.16	20240827	2405	5.82	20241209	0.02	N	307180	100	27 억	145046	N	N	N	N
121	20241210	091110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2555	135	2	5.58	3704790	1464	0.99	2590	2590	2450	3145	1695	2420	2530.59	0.54	0	-78	2703	2561	2483	2341	2263	2522	2302	27	725	100	1790	5	1	27042828	691	-3.55	11.56	12	0.01	-719.00	221.00	3925	20240827	-34.90	2405	20241209	6.24	3925	-34.90	20240827	2405	6.24	20241209	3925	-34.90	20240827	2405	6.24	20241209	0.02	N	307180	100	27 억	145046	N	N	N	N
122	20241209	161059	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2420	-210	5	-7.98	367437615	148361	200.28	2625	2625	2405	3415	1845	2630	2477.76	0.50	0	9011	2713	2671	2608	2566	2503	2692	2587	27	785	100	1940	5	1	27042828	654	-3.37	10.95	12	0.55	-719.00	221.00	3925	20240827	-38.34	2405	20241209	0.62	3925	-38.34	20240827	2405	0.62	20241209	3925	-38.34	20240827	2405	0.62	20241209	0.02	N	307180	100	27 억	135937	N	N	N	N
123	20241209	151101	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2510	-120	5	-4.56	347368750	140076	189.10	2625	2625	2405	3415	1845	2630	2479.86	0.50	0	10229	2713	2671	2608	2566	2503	2692	2587	27	785	100	1940	5	1	27042828	679	-3.49	11.36	12	0.52	-719.00	221.00	3925	20240827	-36.05	2405	20241209	4.37	3925	-36.05	20240827	2405	4.37	20241209	3925	-36.05	20240827	2405	4.37	20241209	0.02	N	307180	100	27 억	135937	N	N	N	N
124	20241209	141101	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2480	-150	5	-5.70	291413085	117160	158.16	2625	2625	2405	3415	1845	2630	2487.31	0.50	0	4153	2713	2671	2608	2566	2503	2692	2587	27	785	100	1940	5	1	27042828	671	-3.45	11.22	12	0.43	-719.00	221.00	3925	20240827	-36.82	2405	20241209	3.12	3925	-36.82	20240827	2405	3.12	20241209	3925	-36.82	20240827	2405	3.12	20241209	0.02	N	307180	100	27 억	135937	N	N	N	N
125	20241209	131104	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2465	-165	5	-6.27	234933665	94123	127.06	2625	2625	2405	3415	1845	2630	2496.03	0.50	0	-5636	2713	2671	2608	2566	2503	2692	2587	27	785	100	1940	5	1	27042828	667	-3.43	11.15	12	0.35	-719.00	221.00	3925	20240827	-37.20	2405	20241209	2.49	3925	-37.20	20240827	2405	2.49	20241209	3925	-37.20	20240827	2405	2.49	20241209	0.02	N	307180	100	27 억	135937	N	N	N	N
126	20241209	121059	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2485	-145	5	-5.51	171006420	68093	91.92	2625	2625	2480	3415	1845	2630	2511.37	0.50	0	-6344	2713	2671	2608	2566	2503	2692	2587	27	785	100	1940	5	1	27042828	672	-3.46	11.24	12	0.25	-719.00	221.00	3925	20240827	-36.69	2480	20241209	0.20	3925	-36.69	20240827	2480	0.20	20241209	3925	-36.69	20240827	2480	0.20	20241209	0.02	N	307180	100	27 억	135937	N	N	N	N
127	20241209	111101	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2515	-115	5	-4.37	131026240	52094	70.33	2625	2625	2495	3415	1845	2630	2515.19	0.50	0	-6319	2713	2671	2608	2566	2503	2692	2587	27	785	100	1940	5	1	27042828	680	-3.50	11.38	12	0.19	-719.00	221.00	3925	20240827	-35.92	2495	20241209	0.80	3925	-35.92	20240827	2495	0.80	20241209	3925	-35.92	20240827	2495	0.80	20241209	0.02	N	307180	100	27 억	135937	N	N	N	N
128	20241209	101058	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2540	-90	5	-3.42	111794240	44435	59.99	2625	2625	2495	3415	1845	2630	2515.91	0.50	0	-6179	2713	2671	2608	2566	2503	2692	2587	27	785	100	1940	5	1	27042828	687	-3.53	11.49	12	0.16	-719.00	221.00	3925	20240827	-35.29	2495	20241209	1.80	3925	-35.29	20240827	2495	1.80	20241209	3925	-35.29	20240827	2495	1.80	20241209	0.02	N	307180	100	27 억	135937	N	N	N	N
129	20241209	091052	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2510	-120	5	-4.56	34944135	13910	18.78	2625	2625	2500	3415	1845	2630	2512.16	0.50	0	-1039	2713	2671	2608	2566	2503	2692	2587	27	785	100	1940	5	1	27042828	679	-3.49	11.36	12	0.05	-719.00	221.00	3925	20240827	-36.05	2500	20241209	0.40	3925	-36.05	20240827	2500	0.40	20241209	3925	-36.05	20240827	2500	0.40	20241209	0.02	N	307180	100	27 억	135937	N	N	N	N
130	20241206	161050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2630	15	2	0.57	192178835	74075	53.38	2555	2650	2545	3395	1835	2615	2594.38	0.53	0	-8368	3058	2836	2718	2496	2378	2777	2437	27	780	100	1930	5	1	27042828	711	-3.66	11.90	12	0.27	-719.00	221.00	3925	20240827	-32.99	2500	20240805	5.20	3925	-32.99	20240827	2500	5.20	20240805	3925	-32.99	20240827	2500	5.20	20240805	0.02	N	307180	100	27 억	144305	N	N	N	N
131	20241206	151055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2625	10	2	0.38	189355920	72996	52.60	2555	2650	2545	3395	1835	2615	2594.06	0.53	0	-9073	3058	2836	2718	2496	2378	2777	2437	27	780	100	1930	5	1	27042828	710	-3.65	11.88	12	0.27	-719.00	221.00	3925	20240827	-33.12	2500	20240805	5.00	3925	-33.12	20240827	2500	5.00	20240805	3925	-33.12	20240827	2500	5.00	20240805	0.02	N	307180	100	27 억	144305	N	N	N	N
132	20241206	141052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2615	0	3	0.00	167264370	64595	46.55	2555	2650	2545	3395	1835	2615	2589.43	0.53	0	-6732	3058	2836	2718	2496	2378	2777	2437	27	780	100	1930	5	1	27042828	707	-3.64	11.83	12	0.24	-719.00	221.00	3925	20240827	-33.38	2500	20240805	4.60	3925	-33.38	20240827	2500	4.60	20240805	3925	-33.38	20240827	2500	4.60	20240805	0.02	N	307180	100	27 억	144305	N	N	N	N
133	20241206	131052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2590	-25	5	-0.96	151433960	58537	42.18	2555	2650	2545	3395	1835	2615	2586.98	0.53	0	-3804	3058	2836	2718	2496	2378	2777	2437	27	780	100	1930	5	1	27042828	700	-3.60	11.72	12	0.22	-719.00	221.00	3925	20240827	-34.01	2500	20240805	3.60	3925	-34.01	20240827	2500	3.60	20240805	3925	-34.01	20240827	2500	3.60	20240805	0.02	N	307180	100	27 억	144305	N	N	N	N
134	20241206	121046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2580	-35	5	-1.34	147712525	57102	41.15	2555	2650	2545	3395	1835	2615	2586.82	0.53	0	-3588	3058	2836	2718	2496	2378	2777	2437	27	780	100	1930	5	1	27042828	698	-3.59	11.67	12	0.21	-719.00	221.00	3925	20240827	-34.27	2500	20240805	3.20	3925	-34.27	20240827	2500	3.20	20240805	3925	-34.27	20240827	2500	3.20	20240805	0.02	N	307180	100	27 억	144305	N	N	N	N
135	20241206	111043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2605	-10	5	-0.38	141532410	54719	39.43	2555	2650	2545	3395	1835	2615	2586.53	0.53	0	-2912	3058	2836	2718	2496	2378	2777	2437	27	780	100	1930	5	1	27042828	704	-3.62	11.79	12	0.20	-719.00	221.00	3925	20240827	-33.63	2500	20240805	4.20	3925	-33.63	20240827	2500	4.20	20240805	3925	-33.63	20240827	2500	4.20	20240805	0.02	N	307180	100	27 억	144305	N	N	N	N
136	20241206	101043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2625	10	2	0.38	84533045	32489	23.41	2555	2650	2555	3395	1835	2615	2601.90	0.53	0	-168	3058	2836	2718	2496	2378	2777	2437	27	780	100	1930	5	1	27042828	710	-3.65	11.88	12	0.12	-719.00	221.00	3925	20240827	-33.12	2500	20240805	5.00	3925	-33.12	20240827	2500	5.00	20240805	3925	-33.12	20240827	2500	5.00	20240805	0.02	N	307180	100	27 억	144305	N	N	N	N
137	20241206	091052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2635	20	2	0.76	22298550	8641	6.23	2555	2650	2555	3395	1835	2615	2580.55	0.53	0	2327	3058	2836	2718	2496	2378	2777	2437	27	780	100	1930	5	1	27042828	713	-3.66	11.92	12	0.03	-719.00	221.00	3925	20240827	-32.87	2500	20240805	5.40	3925	-32.87	20240827	2500	5.40	20240805	3925	-32.87	20240827	2500	5.40	20240805	0.02	N	307180	100	27 억	144305	N	N	N	N
138	20241205	161030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2615	-60	5	-2.24	373940700	138775	196.66	2665	2940	2600	3475	1875	2675	2694.58	0.64	0	-29915	2818	2746	2648	2576	2478	2782	2612	27	800	100	1970	5	1	27042828	707	-3.64	11.83	12	0.51	-719.00	221.00	3925	20240827	-33.38	2500	20240805	4.60	3925	-33.38	20240827	2500	4.60	20240805	3925	-33.38	20240827	2500	4.60	20240805	0.02	N	307180	100	27 억	174220	N	N	N	N
139	20241205	151038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2650	-25	5	-0.93	348548970	129074	182.91	2665	2940	2600	3475	1875	2675	2700.38	0.64	0	-29747	2818	2746	2648	2576	2478	2782	2612	27	800	100	1970	5	1	27042828	717	-3.69	11.99	12	0.48	-719.00	221.00	3925	20240827	-32.48	2500	20240805	6.00	3925	-32.48	20240827	2500	6.00	20240805	3925	-32.48	20240827	2500	6.00	20240805	0.02	N	307180	100	27 억	174220	N	N	N	N
140	20241205	141022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2675	0	3	0.00	336544600	124537	176.48	2665	2940	2600	3475	1875	2675	2702.37	0.64	0	-28988	2818	2746	2648	2576	2478	2782	2612	27	800	100	1970	5	1	27042828	723	-3.72	12.10	12	0.46	-719.00	221.00	3925	20240827	-31.85	2500	20240805	7.00	3925	-31.85	20240827	2500	7.00	20240805	3925	-31.85	20240827	2500	7.00	20240805	0.02	N	307180	100	27 억	174220	N	N	N	N
141	20241205	131033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2660	-15	5	-0.56	326807475	120878	171.30	2665	2940	2600	3475	1875	2675	2703.61	0.64	0	-27602	2818	2746	2648	2576	2478	2782	2612	27	800	100	1970	5	1	27042828	719	-3.70	12.04	12	0.45	-719.00	221.00	3925	20240827	-32.23	2500	20240805	6.40	3925	-32.23	20240827	2500	6.40	20240805	3925	-32.23	20240827	2500	6.40	20240805	0.02	N	307180	100	27 억	174220	N	N	N	N
142	20241205	121032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2675	0	3	0.00	307744570	113745	161.19	2665	2940	2600	3475	1875	2675	2705.57	0.64	0	-22990	2818	2746	2648	2576	2478	2782	2612	27	800	100	1970	5	1	27042828	723	-3.72	12.10	12	0.42	-719.00	221.00	3925	20240827	-31.85	2500	20240805	7.00	3925	-31.85	20240827	2500	7.00	20240805	3925	-31.85	20240827	2500	7.00	20240805	0.02	N	307180	100	27 억	174220	N	N	N	N
143	20241205	111031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2645	-30	5	-1.12	296423305	109487	155.16	2665	2940	2600	3475	1875	2675	2707.38	0.64	0	-21357	2818	2746	2648	2576	2478	2782	2612	27	800	100	1970	5	1	27042828	715	-3.68	11.97	12	0.40	-719.00	221.00	3925	20240827	-32.61	2500	20240805	5.80	3925	-32.61	20240827	2500	5.80	20240805	3925	-32.61	20240827	2500	5.80	20240805	0.02	N	307180	100	27 억	174220	N	N	N	N
144	20241205	101030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2610	-65	5	-2.43	47648115	18181	25.76	2665	2675	2600	3475	1875	2675	2620.76	0.64	0	-6307	2818	2746	2648	2576	2478	2782	2612	27	800	100	1970	5	1	27042828	706	-3.63	11.81	12	0.07	-719.00	221.00	3925	20240827	-33.50	2500	20240805	4.40	3925	-33.50	20240827	2500	4.40	20240805	3925	-33.50	20240827	2500	4.40	20240805	0.02	N	307180	100	27 억	174220	N	N	N	N
145	20241205	091036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2625	-50	5	-1.87	11839775	4475	6.34	2665	2665	2600	3475	1875	2675	2645.76	0.64	0	-3871	2818	2746	2648	2576	2478	2782	2612	27	800	100	1970	5	1	27042828	710	-3.65	11.88	12	0.02	-719.00	221.00	3925	20240827	-33.12	2500	20240805	5.00	3925	-33.12	20240827	2500	5.00	20240805	3925	-33.12	20240827	2500	5.00	20240805	0.02	N	307180	100	27 억	174220	N	N	N	N
146	20241204	161013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2675	-5	5	-0.19	186108535	70562	131.62	2550	2720	2550	3480	1880	2680	2637.41	0.73	0	-22312	2766	2722	2656	2612	2546	2745	2635	27	800	100	1980	5	1	27042828	723	-3.72	12.10	12	0.26	-719.00	221.00	3925	20240827	-31.85	2500	20240805	7.00	3925	-31.85	20240827	2500	7.00	20240805	3925	-31.85	20240827	2500	7.00	20240805	0.02	N	307180	100	27 억	196532	N	N	N	N
147	20241204	151015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2670	-10	5	-0.37	182113965	69066	128.83	2550	2720	2550	3480	1880	2680	2636.81	0.73	0	-22260	2766	2722	2656	2612	2546	2745	2635	27	800	100	1980	5	1	27042828	722	-3.71	12.08	12	0.26	-719.00	221.00	3925	20240827	-31.97	2500	20240805	6.80	3925	-31.97	20240827	2500	6.80	20240805	3925	-31.97	20240827	2500	6.80	20240805	0.02	N	307180	100	27 억	196532	N	N	N	N
148	20241204	141017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2680	0	3	0.00	134053780	50952	95.04	2550	2720	2550	3480	1880	2680	2630.98	0.73	0	-5998	2766	2722	2656	2612	2546	2745	2635	27	800	100	1980	5	1	27042828	725	-3.73	12.13	12	0.19	-719.00	221.00	3925	20240827	-31.72	2500	20240805	7.20	3925	-31.72	20240827	2500	7.20	20240805	3925	-31.72	20240827	2500	7.20	20240805	0.02	N	307180	100	27 억	196532	N	N	N	N
149	20241204	131009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2695	15	2	0.56	130749965	49717	92.74	2550	2720	2550	3480	1880	2680	2629.88	0.73	0	-5759	2766	2722	2656	2612	2546	2745	2635	27	800	100	1980	5	1	27042828	729	-3.75	12.19	12	0.18	-719.00	221.00	3925	20240827	-31.34	2500	20240805	7.80	3925	-31.34	20240827	2500	7.80	20240805	3925	-31.34	20240827	2500	7.80	20240805	0.02	N	307180	100	27 억	196532	N	N	N	N
150	20241204	121004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2670	-10	5	-0.37	123578835	47049	87.76	2550	2695	2550	3480	1880	2680	2626.60	0.73	0	-6583	2766	2722	2656	2612	2546	2745	2635	27	800	100	1980	5	1	27042828	722	-3.71	12.08	12	0.17	-719.00	221.00	3925	20240827	-31.97	2500	20240805	6.80	3925	-31.97	20240827	2500	6.80	20240805	3925	-31.97	20240827	2500	6.80	20240805	0.02	N	307180	100	27 억	196532	N	N	N	N
151	20241204	110957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2620	-60	5	-2.24	89732650	34213	63.82	2550	2695	2550	3480	1880	2680	2622.76	0.73	0	-8999	2766	2722	2656	2612	2546	2745	2635	27	800	100	1980	5	1	27042828	709	-3.64	11.86	12	0.13	-719.00	221.00	3925	20240827	-33.25	2500	20240805	4.80	3925	-33.25	20240827	2500	4.80	20240805	3925	-33.25	20240827	2500	4.80	20240805	0.02	N	307180	100	27 억	196532	N	N	N	N
152	20241204	100957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2665	-15	5	-0.56	57573095	22020	41.07	2550	2695	2550	3480	1880	2680	2614.58	0.73	0	-7356	2766	2722	2656	2612	2546	2745	2635	27	800	100	1980	5	1	27042828	721	-3.71	12.06	12	0.08	-719.00	221.00	3925	20240827	-32.10	2500	20240805	6.60	3925	-32.10	20240827	2500	6.60	20240805	3925	-32.10	20240827	2500	6.60	20240805	0.02	N	307180	100	27 억	196532	N	N	N	N
153	20241204	091019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2690	10	2	0.37	18330145	7084	13.21	2550	2695	2550	3480	1880	2680	2587.54	0.73	0	458	2766	2722	2656	2612	2546	2745	2635	27	800	100	1980	5	1	27042828	727	-3.74	12.17	12	0.03	-719.00	221.00	3925	20240827	-31.46	2500	20240805	7.60	3925	-31.46	20240827	2500	7.60	20240805	3925	-31.46	20240827	2500	7.60	20240805	0.02	N	307180	100	27 억	196532	N	N	N	N
154	20241203	161102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2680	70	2	2.68	141856310	53580	39.19	2590	2700	2590	3390	1830	2610	2647.56	0.68	0	13234	2883	2746	2673	2536	2463	2710	2500	27	780	100	1930	5	1	27042828	725	-3.73	12.13	12	0.20	-719.00	221.00	3925	20240827	-31.72	2500	20240805	7.20	3925	-31.72	20240827	2500	7.20	20240805	3925	-31.72	20240827	2500	7.20	20240805	0.02	N	307180	100	27 억	183298	N	N	N	N
155	20241203	151140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2700	90	2	3.45	135477285	51201	37.45	2590	2700	2590	3390	1830	2610	2645.99	0.68	0	12890	2883	2746	2673	2536	2463	2710	2500	27	780	100	1930	5	1	27042828	730	-3.76	12.22	12	0.19	-719.00	221.00	3925	20240827	-31.21	2500	20240805	8.00	3925	-31.21	20240827	2500	8.00	20240805	3925	-31.21	20240827	2500	8.00	20240805	0.02	N	307180	100	27 억	183298	N	N	N	N
156	20241203	141117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2680	70	2	2.68	125722820	47563	34.79	2590	2690	2590	3390	1830	2610	2643.29	0.68	0	12486	2883	2746	2673	2536	2463	2710	2500	27	780	100	1930	5	1	27042828	725	-3.73	12.13	12	0.18	-719.00	221.00	3925	20240827	-31.72	2500	20240805	7.20	3925	-31.72	20240827	2500	7.20	20240805	3925	-31.72	20240827	2500	7.20	20240805	0.02	N	307180	100	27 억	183298	N	N	N	N
157	20241203	131119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2685	75	2	2.87	78000015	29537	21.60	2590	2690	2590	3390	1830	2610	2640.76	0.68	0	1912	2883	2746	2673	2536	2463	2710	2500	27	780	100	1930	5	1	27042828	726	-3.73	12.15	12	0.11	-719.00	221.00	3925	20240827	-31.59	2500	20240805	7.40	3925	-31.59	20240827	2500	7.40	20240805	3925	-31.59	20240827	2500	7.40	20240805	0.02	N	307180	100	27 억	183298	N	N	N	N
158	20241203	121133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2655	45	2	1.72	71445910	27079	19.81	2590	2690	2590	3390	1830	2610	2638.42	0.68	0	1970	2883	2746	2673	2536	2463	2710	2500	27	780	100	1930	5	1	27042828	718	-3.69	12.01	12	0.10	-719.00	221.00	3925	20240827	-32.36	2500	20240805	6.20	3925	-32.36	20240827	2500	6.20	20240805	3925	-32.36	20240827	2500	6.20	20240805	0.02	N	307180	100	27 억	183298	N	N	N	N
159	20241203	111108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2650	40	2	1.53	70573475	26750	19.56	2590	2690	2590	3390	1830	2610	2638.26	0.68	0	1901	2883	2746	2673	2536	2463	2710	2500	27	780	100	1930	5	1	27042828	717	-3.69	11.99	12	0.10	-719.00	221.00	3925	20240827	-32.48	2500	20240805	6.00	3925	-32.48	20240827	2500	6.00	20240805	3925	-32.48	20240827	2500	6.00	20240805	0.02	N	307180	100	27 억	183298	N	N	N	N
160	20241203	101056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2650	40	2	1.53	49118630	18633	13.63	2590	2690	2590	3390	1830	2610	2636.11	0.68	0	199	2883	2746	2673	2536	2463	2710	2500	27	780	100	1930	5	1	27042828	717	-3.69	11.99	12	0.07	-719.00	221.00	3925	20240827	-32.48	2500	20240805	6.00	3925	-32.48	20240827	2500	6.00	20240805	3925	-32.48	20240827	2500	6.00	20240805	0.02	N	307180	100	27 억	183298	N	N	N	N
161	20241203	091047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2635	25	2	0.96	8956750	3437	2.51	2590	2670	2590	3390	1830	2610	2605.98	0.68	0	-70	2883	2746	2673	2536	2463	2710	2500	27	780	100	1930	5	1	27042828	713	-3.66	11.92	12	0.01	-719.00	221.00	3925	20240827	-32.87	2500	20240805	5.40	3925	-32.87	20240827	2500	5.40	20240805	3925	-32.87	20240827	2500	5.40	20240805	0.02	N	307180	100	27 억	183298	N	N	N	N
162	20241202	161028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2610	-145	5	-5.26	362788690	136709	85.77	2810	2810	2600	3580	1930	2755	2653.73	0.74	0	-17608	2908	2831	2768	2691	2628	2800	2660	27	825	100	2030	5	1	27042828	706	-3.63	11.81	12	0.51	-719.00	221.00	3925	20240827	-33.50	2500	20240805	4.40	3925	-33.50	20240827	2500	4.40	20240805	3925	-33.50	20240827	2500	4.40	20240805	0.02	N	307180	100	27 억	199237	N	N	N	N
163	20241202	151213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2625	-130	5	-4.72	301973345	113434	71.17	2810	2810	2615	3580	1930	2755	2662.11	0.74	0	-12450	2908	2831	2768	2691	2628	2800	2660	27	825	100	2030	5	1	27042828	710	-3.65	11.88	12	0.42	-719.00	221.00	3925	20240827	-33.12	2500	20240805	5.00	3925	-33.12	20240827	2500	5.00	20240805	3925	-33.12	20240827	2500	5.00	20240805	0.02	N	307180	100	27 억	199237	N	N	N	N
164	20241202	141115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2640	-115	5	-4.17	261685955	98139	61.57	2810	2810	2615	3580	1930	2755	2666.48	0.74	0	-5633	2908	2831	2768	2691	2628	2800	2660	27	825	100	2030	5	1	27042828	714	-3.67	11.95	12	0.36	-719.00	221.00	3925	20240827	-32.74	2500	20240805	5.60	3925	-32.74	20240827	2500	5.60	20240805	3925	-32.74	20240827	2500	5.60	20240805	0.02	N	307180	100	27 억	199237	N	N	N	N
165	20241202	131043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2640	-115	5	-4.17	248492805	93149	58.44	2810	2810	2615	3580	1930	2755	2667.69	0.74	0	-5514	2908	2831	2768	2691	2628	2800	2660	27	825	100	2030	5	1	27042828	714	-3.67	11.95	12	0.34	-719.00	221.00	3925	20240827	-32.74	2500	20240805	5.60	3925	-32.74	20240827	2500	5.60	20240805	3925	-32.74	20240827	2500	5.60	20240805	0.02	N	307180	100	27 억	199237	N	N	N	N
166	20241202	121107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2655	-100	5	-3.63	192519595	71985	45.16	2810	2810	2615	3580	1930	2755	2674.44	0.74	0	-11147	2908	2831	2768	2691	2628	2800	2660	27	825	100	2030	5	1	27042828	718	-3.69	12.01	12	0.27	-719.00	221.00	3925	20240827	-32.36	2500	20240805	6.20	3925	-32.36	20240827	2500	6.20	20240805	3925	-32.36	20240827	2500	6.20	20240805	0.02	N	307180	100	27 억	199237	N	N	N	N
167	20241202	111012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2645	-110	5	-3.99	139901185	51984	32.61	2810	2810	2645	3580	1930	2755	2691.24	0.74	0	-12216	2908	2831	2768	2691	2628	2800	2660	27	825	100	2030	5	1	27042828	715	-3.68	11.97	12	0.19	-719.00	221.00	3925	20240827	-32.61	2500	20240805	5.80	3925	-32.61	20240827	2500	5.80	20240805	3925	-32.61	20240827	2500	5.80	20240805	0.02	N	307180	100	27 억	199237	N	N	N	N
168	20241202	101019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2690	-65	5	-2.36	64942930	23869	14.98	2810	2810	2690	3580	1930	2755	2720.81	0.74	0	-8500	2908	2831	2768	2691	2628	2800	2660	27	825	100	2030	5	1	27042828	727	-3.74	12.17	12	0.09	-719.00	221.00	3925	20240827	-31.46	2500	20240805	7.60	3925	-31.46	20240827	2500	7.60	20240805	3925	-31.46	20240827	2500	7.60	20240805	0.02	N	307180	100	27 억	199237	N	N	N	N
169	20241202	091016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2755	0	3	0.00	9328375	3384	2.12	2810	2810	2745	3580	1930	2755	2756.61	0.74	0	-1377	2908	2831	2768	2691	2628	2800	2660	27	825	100	2030	5	1	27042828	745	-3.83	12.47	12	0.01	-719.00	221.00	3925	20240827	-29.81	2500	20240805	10.20	3925	-29.81	20240827	2500	10.20	20240805	3925	-29.81	20240827	2500	10.20	20240805	0.02	N	307180	100	27 억	199237	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History