KissMeData/376190/price/prices-20241201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 61b7199ccb Add accumulated files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161309	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3820	140	2	3.80	36679210	9604	196.64	3795	3900	3680	4780	2580	3680	3819.16	26.97	-1508	-1522	4016	3847	3756	3587	3496	3802	3542	128	1100	500	2280	5	1	24600000	940	79.58	0.46	12	0.04	48.00	8276.00	9700	20240126	-60.62	3215	20241210	18.82	9700	-60.62	20240126	3215	18.82	20241210	9700	-60.62	20240126	3215	18.82	20241210	0.69	N	376190	500	128 억	6634268	N	N	N	N
3	20241231	151254	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3820	140	2	3.80	36679210	9604	196.64	3795	3900	3680	4780	2580	3680	3819.16	26.97	-1508	-1522	4016	3847	3756	3587	3496	3802	3542	128	1100	500	2280	5	1	24600000	940	79.58	0.46	12	0.04	48.00	8276.00	9700	20240126	-60.62	3215	20241210	18.82	9700	-60.62	20240126	3215	18.82	20241210	9700	-60.62	20240126	3215	18.82	20241210	0.69	N	376190	500	128 억	6634268	N	N	N	N
4	20241231	141308	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3820	140	2	3.80	36679210	9604	196.64	3795	3900	3680	4780	2580	3680	3819.16	26.97	-1508	-1522	4016	3847	3756	3587	3496	3802	3542	128	1100	500	2280	5	1	24600000	940	79.58	0.46	12	0.04	48.00	8276.00	9700	20240126	-60.62	3215	20241210	18.82	9700	-60.62	20240126	3215	18.82	20241210	9700	-60.62	20240126	3215	18.82	20241210	0.69	N	376190	500	128 억	6634268	N	N	N	N
5	20241231	131310	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3820	140	2	3.80	36679210	9604	196.64	3795	3900	3680	4780	2580	3680	3819.16	26.97	-1508	-1522	4016	3847	3756	3587	3496	3802	3542	128	1100	500	2280	5	1	24600000	940	79.58	0.46	12	0.04	48.00	8276.00	9700	20240126	-60.62	3215	20241210	18.82	9700	-60.62	20240126	3215	18.82	20241210	9700	-60.62	20240126	3215	18.82	20241210	0.69	N	376190	500	128 억	6634268	N	N	N	N
6	20241231	121308	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3820	140	2	3.80	36679210	9604	196.64	3795	3900	3680	4780	2580	3680	3819.16	26.97	-1508	-1522	4016	3847	3756	3587	3496	3802	3542	128	1100	500	2280	5	1	24600000	940	79.58	0.46	12	0.04	48.00	8276.00	9700	20240126	-60.62	3215	20241210	18.82	9700	-60.62	20240126	3215	18.82	20241210	9700	-60.62	20240126	3215	18.82	20241210	0.69	N	376190	500	128 억	6634268	N	N	N	N
7	20241231	111308	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3820	140	2	3.80	36679210	9604	196.64	3795	3900	3680	4780	2580	3680	3819.16	26.97	-1508	-1522	4016	3847	3756	3587	3496	3802	3542	128	1100	500	2280	5	1	24600000	940	79.58	0.46	12	0.04	48.00	8276.00	9700	20240126	-60.62	3215	20241210	18.82	9700	-60.62	20240126	3215	18.82	20241210	9700	-60.62	20240126	3215	18.82	20241210	0.69	N	376190	500	128 억	6634268	N	N	N	N
8	20241231	101301	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3820	140	2	3.80	36679210	9604	196.64	3795	3900	3680	4780	2580	3680	3819.16	26.97	-1508	-1522	4016	3847	3756	3587	3496	3802	3542	128	1100	500	2280	5	1	24600000	940	79.58	0.46	12	0.04	48.00	8276.00	9700	20240126	-60.62	3215	20241210	18.82	9700	-60.62	20240126	3215	18.82	20241210	9700	-60.62	20240126	3215	18.82	20241210	0.69	N	376190	500	128 억	6634268	N	N	N	N
9	20241231	091304	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3820	140	2	3.80	36679210	9604	196.64	3795	3900	3680	4780	2580	3680	3819.16	26.97	-1508	-1522	4016	3847	3756	3587	3496	3802	3542	128	1100	500	2280	5	1	24600000	940	79.58	0.46	12	0.04	48.00	8276.00	9700	20240126	-60.62	3215	20241210	18.82	9700	-60.62	20240126	3215	18.82	20241210	9700	-60.62	20240126	3215	18.82	20241210	0.69	N	376190	500	128 억	6634268	N	N	N	N
10	20241230	161300	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3820	140	2	3.80	36679210	9604	196.64	3795	3900	3680	4780	2580	3680	3819.16	26.97	0	-1522	4016	3847	3756	3587	3496	3802	3542	128	1100	500	2280	5	1	24600000	940	79.58	0.46	12	0.04	48.00	8276.00	9700	20240126	-60.62	3215	20241210	18.82	9700	-60.62	20240126	3215	18.82	20241210	9700	-60.62	20240126	3215	18.82	20241210	0.69	N	376190	500	128 억	6635776	N	N	N	N
11	20241230	151304	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3860	180	2	4.89	32523055	8524	174.53	3795	3900	3680	4780	2580	3680	3815.47	26.97	0	-1433	4016	3847	3756	3587	3496	3802	3542	128	1100	500	2280	5	1	24600000	950	80.42	0.47	12	0.03	48.00	8276.00	9700	20240126	-60.21	3215	20241210	20.06	9700	-60.21	20240126	3215	20.06	20241210	9700	-60.21	20240126	3215	20.06	20241210	0.69	N	376190	500	128 억	6635776	N	N	N	N
12	20241230	141304	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3875	195	2	5.30	31394235	8231	168.53	3795	3900	3680	4780	2580	3680	3814.15	26.97	0	-1410	4016	3847	3756	3587	3496	3802	3542	128	1100	500	2280	5	1	24600000	953	80.73	0.47	12	0.03	48.00	8276.00	9700	20240126	-60.05	3215	20241210	20.53	9700	-60.05	20240126	3215	20.53	20241210	9700	-60.05	20240126	3215	20.53	20241210	0.69	N	376190	500	128 억	6635776	N	N	N	N
13	20241230	131305	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3850	170	2	4.62	26935715	7069	144.74	3795	3900	3680	4780	2580	3680	3810.40	26.97	0	-1360	4016	3847	3756	3587	3496	3802	3542	128	1100	500	2280	5	1	24600000	947	80.21	0.47	12	0.03	48.00	8276.00	9700	20240126	-60.31	3215	20241210	19.75	9700	-60.31	20240126	3215	19.75	20241210	9700	-60.31	20240126	3215	19.75	20241210	0.69	N	376190	500	128 억	6635776	N	N	N	N
14	20241230	121301	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3805	125	2	3.40	18533840	4873	99.77	3795	3900	3680	4780	2580	3680	3803.37	26.97	0	-835	4016	3847	3756	3587	3496	3802	3542	128	1100	500	2280	5	1	24600000	936	79.27	0.46	12	0.02	48.00	8276.00	9700	20240126	-60.77	3215	20241210	18.35	9700	-60.77	20240126	3215	18.35	20241210	9700	-60.77	20240126	3215	18.35	20241210	0.69	N	376190	500	128 억	6635776	N	N	N	N
15	20241230	111303	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3845	165	2	4.48	11160330	2945	60.30	3795	3900	3680	4780	2580	3680	3789.59	26.97	0	-761	4016	3847	3756	3587	3496	3802	3542	128	1100	500	2280	5	1	24600000	946	80.10	0.46	12	0.01	48.00	8276.00	9700	20240126	-60.36	3215	20241210	19.60	9700	-60.36	20240126	3215	19.60	20241210	9700	-60.36	20240126	3215	19.60	20241210	0.69	N	376190	500	128 억	6635776	N	N	N	N
16	20241230	101301	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3760	80	2	2.17	2312170	625	12.80	3795	3795	3680	4780	2580	3680	3699.47	26.97	0	173	4016	3847	3756	3587	3496	3802	3542	128	1100	500	2280	5	1	24600000	925	78.33	0.45	12	0.00	48.00	8276.00	9700	20240126	-61.24	3215	20241210	16.95	9700	-61.24	20240126	3215	16.95	20241210	9700	-61.24	20240126	3215	16.95	20241210	0.69	N	376190	500	128 억	6635776	N	N	N	N
17	20241230	091305	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3685	5	2	0.14	755535	205	4.20	3795	3795	3685	4780	2580	3680	3685.54	26.97	0	194	4016	3847	3756	3587	3496	3802	3542	128	1100	500	2280	5	1	24600000	907	76.77	0.45	12	0.00	48.00	8276.00	9700	20240126	-62.01	3215	20241210	14.62	9700	-62.01	20240126	3215	14.62	20241210	9700	-62.01	20240126	3215	14.62	20241210	0.69	N	376190	500	128 억	6635776	N	N	N	N
18	20241227	161256	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3680	-80	5	-2.13	17975015	4853	90.63	3925	3925	3665	4885	2635	3760	3703.90	26.98	0	-316	3966	3862	3796	3692	3626	3830	3660	128	1125	500	2330	5	1	24600000	905	76.67	0.44	12	0.02	48.00	8276.00	9700	20240126	-62.06	3215	20241210	14.46	9700	-62.06	20240126	3215	14.46	20241210	9700	-62.06	20240126	3215	14.46	20241210	0.71	N	376190	500	128 억	6636092	N	N	N	N
19	20241227	151256	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3680	-80	5	-2.13	15377150	4147	77.44	3925	3925	3665	4885	2635	3760	3708.02	26.98	0	-217	3966	3862	3796	3692	3626	3830	3660	128	1125	500	2330	5	1	24600000	905	76.67	0.44	12	0.02	48.00	8276.00	9700	20240126	-62.06	3215	20241210	14.46	9700	-62.06	20240126	3215	14.46	20241210	9700	-62.06	20240126	3215	14.46	20241210	0.71	N	376190	500	128 억	6636092	N	N	N	N
20	20241227	141259	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3695	-65	5	-1.73	13073900	3523	65.79	3925	3925	3665	4885	2635	3760	3711.01	26.98	0	-203	3966	3862	3796	3692	3626	3830	3660	128	1125	500	2330	5	1	24600000	909	76.98	0.45	12	0.01	48.00	8276.00	9700	20240126	-61.91	3215	20241210	14.93	9700	-61.91	20240126	3215	14.93	20241210	9700	-61.91	20240126	3215	14.93	20241210	0.71	N	376190	500	128 억	6636092	N	N	N	N
21	20241227	131256	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3665	-95	5	-2.53	13048085	3516	65.66	3925	3925	3665	4885	2635	3760	3711.06	26.98	0	-199	3966	3862	3796	3692	3626	3830	3660	128	1125	500	2330	5	1	24600000	902	76.35	0.44	12	0.01	48.00	8276.00	9700	20240126	-62.22	3215	20241210	14.00	9700	-62.22	20240126	3215	14.00	20241210	9700	-62.22	20240126	3215	14.00	20241210	0.71	N	376190	500	128 억	6636092	N	N	N	N
22	20241227	121257	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3675	-85	5	-2.26	10089610	2710	50.61	3925	3925	3675	4885	2635	3760	3723.10	26.98	0	-237	3966	3862	3796	3692	3626	3830	3660	128	1125	500	2330	5	1	24600000	904	76.56	0.44	12	0.01	48.00	8276.00	9700	20240126	-62.11	3215	20241210	14.31	9700	-62.11	20240126	3215	14.31	20241210	9700	-62.11	20240126	3215	14.31	20241210	0.71	N	376190	500	128 억	6636092	N	N	N	N
23	20241227	111257	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3720	-40	5	-1.06	8782420	2356	44.00	3925	3925	3710	4885	2635	3760	3727.68	26.98	0	-50	3966	3862	3796	3692	3626	3830	3660	128	1125	500	2330	5	1	24600000	915	77.50	0.45	12	0.01	48.00	8276.00	9700	20240126	-61.65	3215	20241210	15.71	9700	-61.65	20240126	3215	15.71	20241210	9700	-61.65	20240126	3215	15.71	20241210	0.71	N	376190	500	128 억	6636092	N	N	N	N
24	20241227	101255	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3740	-20	5	-0.53	4110755	1099	20.52	3925	3925	3720	4885	2635	3760	3740.45	26.98	0	-30	3966	3862	3796	3692	3626	3830	3660	128	1125	500	2330	5	1	24600000	920	77.92	0.45	12	0.00	48.00	8276.00	9700	20240126	-61.44	3215	20241210	16.33	9700	-61.44	20240126	3215	16.33	20241210	9700	-61.44	20240126	3215	16.33	20241210	0.71	N	376190	500	128 억	6636092	N	N	N	N
25	20241227	091301	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3765	5	2	0.13	1278295	339	6.33	3925	3925	3750	4885	2635	3760	3770.78	26.98	0	9	3966	3862	3796	3692	3626	3830	3660	128	1125	500	2330	5	1	24600000	926	78.44	0.45	12	0.00	48.00	8276.00	9700	20240126	-61.19	3215	20241210	17.11	9700	-61.19	20240126	3215	17.11	20241210	9700	-61.19	20240126	3215	17.11	20241210	0.71	N	376190	500	128 억	6636092	N	N	N	N
26	20241226	161251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3760	-75	5	-1.96	20151640	5304	87.87	3835	3900	3730	4985	2685	3835	3799.33	26.98	0	-403	4091	3962	3871	3742	3651	4027	3807	128	1150	500	2370	5	1	24600000	925	78.33	0.45	12	0.02	48.00	8276.00	9700	20240126	-61.24	3215	20241210	16.95	9700	-61.24	20240126	3215	16.95	20241210	9700	-61.24	20240126	3215	16.95	20241210	0.71	N	376190	500	128 억	6636495	N	N	N	N
27	20241226	151247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3785	-50	5	-1.30	17250515	4534	75.12	3835	3900	3730	4985	2685	3835	3804.70	26.98	0	-194	4091	3962	3871	3742	3651	4027	3807	128	1150	500	2370	5	1	24600000	931	78.85	0.46	12	0.02	48.00	8276.00	9700	20240126	-60.98	3215	20241210	17.73	9700	-60.98	20240126	3215	17.73	20241210	9700	-60.98	20240126	3215	17.73	20241210	0.71	N	376190	500	128 억	6636495	N	N	N	N
28	20241226	141246	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3830	-5	5	-0.13	11433550	2994	49.60	3835	3900	3730	4985	2685	3835	3818.82	26.98	0	-512	4091	3962	3871	3742	3651	4027	3807	128	1150	500	2370	5	1	24600000	942	79.79	0.46	12	0.01	48.00	8276.00	9700	20240126	-60.52	3215	20241210	19.13	9700	-60.52	20240126	3215	19.13	20241210	9700	-60.52	20240126	3215	19.13	20241210	0.71	N	376190	500	128 억	6636495	N	N	N	N
29	20241226	131247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3900	65	2	1.69	8810890	2308	38.24	3835	3900	3730	4985	2685	3835	3817.54	26.98	0	-124	4091	3962	3871	3742	3651	4027	3807	128	1150	500	2370	5	1	24600000	959	81.25	0.47	12	0.01	48.00	8276.00	9700	20240126	-59.79	3215	20241210	21.31	9700	-59.79	20240126	3215	21.31	20241210	9700	-59.79	20240126	3215	21.31	20241210	0.71	N	376190	500	128 억	6636495	N	N	N	N
30	20241226	121245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3790	-45	5	-1.17	7335900	1925	31.89	3835	3860	3730	4985	2685	3835	3810.86	26.98	0	-128	4091	3962	3871	3742	3651	4027	3807	128	1150	500	2370	5	1	24600000	932	78.96	0.46	12	0.01	48.00	8276.00	9700	20240126	-60.93	3215	20241210	17.88	9700	-60.93	20240126	3215	17.88	20241210	9700	-60.93	20240126	3215	17.88	20241210	0.71	N	376190	500	128 억	6636495	N	N	N	N
31	20241226	111244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3770	-65	5	-1.69	5085440	1338	22.17	3835	3840	3730	4985	2685	3835	3800.78	26.98	0	-20	4091	3962	3871	3742	3651	4027	3807	128	1150	500	2370	5	1	24600000	927	78.54	0.46	12	0.01	48.00	8276.00	9700	20240126	-61.13	3215	20241210	17.26	9700	-61.13	20240126	3215	17.26	20241210	9700	-61.13	20240126	3215	17.26	20241210	0.71	N	376190	500	128 억	6636495	N	N	N	N
32	20241226	101247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3825	-10	5	-0.26	3211165	848	14.05	3835	3840	3730	4985	2685	3835	3786.75	26.98	0	38	4091	3962	3871	3742	3651	4027	3807	128	1150	500	2370	5	1	24600000	941	79.69	0.46	12	0.00	48.00	8276.00	9700	20240126	-60.57	3215	20241210	18.97	9700	-60.57	20240126	3215	18.97	20241210	9700	-60.57	20240126	3215	18.97	20241210	0.71	N	376190	500	128 억	6636495	N	N	N	N
33	20241226	091245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3825	-10	5	-0.26	226135	59	0.98	3835	3835	3825	4985	2685	3835	3832.80	26.98	0	48	4091	3962	3871	3742	3651	4027	3807	128	1150	500	2370	5	1	24600000	941	79.69	0.46	12	0.00	48.00	8276.00	9700	20240126	-60.57	3215	20241210	18.97	9700	-60.57	20240126	3215	18.97	20241210	9700	-60.57	20240126	3215	18.97	20241210	0.71	N	376190	500	128 억	6636495	N	N	N	N
34	20241224	161246	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3835	25	2	0.66	22899250	5981	20.20	3800	4000	3780	4950	2670	3810	3828.67	26.98	0	-896	4243	4026	3843	3626	3443	4135	3735	128	1140	500	2360	5	1	24600000	943	79.90	0.46	12	0.02	48.00	8276.00	9700	20240126	-60.46	3215	20241210	19.28	9700	-60.46	20240126	3215	19.28	20241210	9700	-60.46	20240126	3215	19.28	20241210	0.71	N	376190	500	128 억	6637264	N	N	N	N
35	20241224	151245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3845	35	2	0.92	19854185	5188	17.52	3800	4000	3780	4950	2670	3810	3826.94	26.98	0	-892	4243	4026	3843	3626	3443	4135	3735	128	1140	500	2360	5	1	24600000	946	80.10	0.46	12	0.02	48.00	8276.00	9700	20240126	-60.36	3215	20241210	19.60	9700	-60.36	20240126	3215	19.60	20241210	9700	-60.36	20240126	3215	19.60	20241210	0.71	N	376190	500	128 억	6637264	N	N	N	N
36	20241224	141242	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3845	35	2	0.92	16939730	4430	14.96	3800	4000	3780	4950	2670	3810	3823.87	26.98	0	-914	4243	4026	3843	3626	3443	4135	3735	128	1140	500	2360	5	1	24600000	946	80.10	0.46	12	0.02	48.00	8276.00	9700	20240126	-60.36	3215	20241210	19.60	9700	-60.36	20240126	3215	19.60	20241210	9700	-60.36	20240126	3215	19.60	20241210	0.71	N	376190	500	128 억	6637264	N	N	N	N
37	20241224	131244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3825	15	2	0.39	16675325	4361	14.73	3800	4000	3780	4950	2670	3810	3823.74	26.98	0	-974	4243	4026	3843	3626	3443	4135	3735	128	1140	500	2360	5	1	24600000	941	79.69	0.46	12	0.02	48.00	8276.00	9700	20240126	-60.57	3215	20241210	18.97	9700	-60.57	20240126	3215	18.97	20241210	9700	-60.57	20240126	3215	18.97	20241210	0.71	N	376190	500	128 억	6637264	N	N	N	N
38	20241224	121246	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3825	15	2	0.39	12637945	3306	11.16	3800	4000	3780	4950	2670	3810	3822.73	26.98	0	-872	4243	4026	3843	3626	3443	4135	3735	128	1140	500	2360	5	1	24600000	941	79.69	0.46	12	0.01	48.00	8276.00	9700	20240126	-60.57	3215	20241210	18.97	9700	-60.57	20240126	3215	18.97	20241210	9700	-60.57	20240126	3215	18.97	20241210	0.71	N	376190	500	128 억	6637264	N	N	N	N
39	20241224	111245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3850	40	2	1.05	12186595	3188	10.76	3800	4000	3780	4950	2670	3810	3822.65	26.98	0	-872	4243	4026	3843	3626	3443	4135	3735	128	1140	500	2360	5	1	24600000	947	80.21	0.47	12	0.01	48.00	8276.00	9700	20240126	-60.31	3215	20241210	19.75	9700	-60.31	20240126	3215	19.75	20241210	9700	-60.31	20240126	3215	19.75	20241210	0.71	N	376190	500	128 억	6637264	N	N	N	N
40	20241224	101244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3830	20	2	0.52	6928635	1813	6.12	3800	4000	3780	4950	2670	3810	3821.64	26.98	0	-847	4243	4026	3843	3626	3443	4135	3735	128	1140	500	2360	5	1	24600000	942	79.79	0.46	12	0.01	48.00	8276.00	9700	20240126	-60.52	3215	20241210	19.13	9700	-60.52	20240126	3215	19.13	20241210	9700	-60.52	20240126	3215	19.13	20241210	0.71	N	376190	500	128 억	6637264	N	N	N	N
41	20241224	091251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3965	155	2	4.07	3092405	810	2.74	3800	4000	3780	4950	2670	3810	3817.78	26.98	0	-100	4243	4026	3843	3626	3443	4135	3735	128	1140	500	2360	5	1	24600000	975	82.60	0.48	12	0.00	48.00	8276.00	9700	20240126	-59.12	3215	20241210	23.33	9700	-59.12	20240126	3215	23.33	20241210	9700	-59.12	20240126	3215	23.33	20241210	0.71	N	376190	500	128 억	6637264	N	N	N	N
42	20241223	161235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3810	65	2	1.74	114171485	29479	289.86	3660	4060	3660	4865	2625	3745	3872.98	26.98	0	-299	3995	3870	3800	3675	3605	3835	3640	128	1120	500	2320	5	1	24600000	937	79.38	0.46	12	0.12	48.00	8276.00	9700	20240126	-60.72	3215	20241210	18.51	9700	-60.72	20240126	3215	18.51	20241210	9700	-60.72	20240126	3215	18.51	20241210	0.72	N	376190	500	128 억	6637772	N	N	N	N
43	20241223	151238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3865	120	2	3.20	112300650	28989	285.04	3660	4060	3660	4865	2625	3745	3873.91	26.98	0	-382	3995	3870	3800	3675	3605	3835	3640	128	1120	500	2320	5	1	24600000	951	80.52	0.47	12	0.12	48.00	8276.00	9700	20240126	-60.15	3215	20241210	20.22	9700	-60.15	20240126	3215	20.22	20241210	9700	-60.15	20240126	3215	20.22	20241210	0.72	N	376190	500	128 억	6637772	N	N	N	N
44	20241223	141235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3840	95	2	2.54	109259660	28198	277.27	3660	4060	3660	4865	2625	3745	3874.73	26.98	0	-590	3995	3870	3800	3675	3605	3835	3640	128	1120	500	2320	5	1	24600000	945	80.00	0.46	12	0.11	48.00	8276.00	9700	20240126	-60.41	3215	20241210	19.44	9700	-60.41	20240126	3215	19.44	20241210	9700	-60.41	20240126	3215	19.44	20241210	0.72	N	376190	500	128 억	6637772	N	N	N	N
45	20241223	131234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3810	65	2	1.74	105383550	27195	267.40	3660	4060	3660	4865	2625	3745	3875.11	26.98	0	-335	3995	3870	3800	3675	3605	3835	3640	128	1120	500	2320	5	1	24600000	937	79.38	0.46	12	0.11	48.00	8276.00	9700	20240126	-60.72	3215	20241210	18.51	9700	-60.72	20240126	3215	18.51	20241210	9700	-60.72	20240126	3215	18.51	20241210	0.72	N	376190	500	128 억	6637772	N	N	N	N
46	20241223	121238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3770	25	2	0.67	90821590	23339	229.49	3660	4060	3660	4865	2625	3745	3891.41	26.98	0	-1170	3995	3870	3800	3675	3605	3835	3640	128	1120	500	2320	5	1	24600000	927	78.54	0.46	12	0.09	48.00	8276.00	9700	20240126	-61.13	3215	20241210	17.26	9700	-61.13	20240126	3215	17.26	20241210	9700	-61.13	20240126	3215	17.26	20241210	0.72	N	376190	500	128 억	6637772	N	N	N	N
47	20241223	111233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3805	60	2	1.60	24959015	6690	65.78	3660	3805	3660	4865	2625	3745	3730.79	26.98	0	985	3995	3870	3800	3675	3605	3835	3640	128	1120	500	2320	5	1	24600000	936	79.27	0.46	12	0.03	48.00	8276.00	9700	20240126	-60.77	3215	20241210	18.35	9700	-60.77	20240126	3215	18.35	20241210	9700	-60.77	20240126	3215	18.35	20241210	0.72	N	376190	500	128 억	6637772	N	N	N	N
48	20241223	101227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3770	25	2	0.67	16971145	4576	45.00	3660	3805	3660	4865	2625	3745	3708.73	26.98	0	750	3995	3870	3800	3675	3605	3835	3640	128	1120	500	2320	5	1	24600000	927	78.54	0.46	12	0.02	48.00	8276.00	9700	20240126	-61.13	3215	20241210	17.26	9700	-61.13	20240126	3215	17.26	20241210	9700	-61.13	20240126	3215	17.26	20241210	0.72	N	376190	500	128 억	6637772	N	N	N	N
49	20241223	091233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3805	60	2	1.60	13223895	3576	35.16	3660	3805	3660	4865	2625	3745	3697.96	26.98	0	643	3995	3870	3800	3675	3605	3835	3640	128	1120	500	2320	5	1	24600000	936	79.27	0.46	12	0.01	48.00	8276.00	9700	20240126	-60.77	3215	20241210	18.35	9700	-60.77	20240126	3215	18.35	20241210	9700	-60.77	20240126	3215	18.35	20241210	0.72	N	376190	500	128 억	6637772	N	N	N	N
50	20241220	161227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3745	-125	5	-3.23	38705695	10170	60.79	3870	3925	3730	5030	2710	3870	3805.87	26.99	0	-2932	3980	3925	3895	3840	3810	3910	3825	128	1160	500	2390	5	1	24600000	921	78.02	0.45	12	0.04	48.00	8276.00	9700	20240126	-61.39	3215	20241210	16.49	9700	-61.39	20240126	3215	16.49	20241210	9700	-61.39	20240126	3215	16.49	20241210	0.73	N	376190	500	128 억	6640348	N	N	N	N
51	20241220	151231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3755	-115	5	-2.97	36873765	9681	57.87	3870	3925	3730	5030	2710	3870	3808.88	26.99	0	-2707	3980	3925	3895	3840	3810	3910	3825	128	1160	500	2390	5	1	24600000	924	78.23	0.45	12	0.04	48.00	8276.00	9700	20240126	-61.29	3215	20241210	16.80	9700	-61.29	20240126	3215	16.80	20241210	9700	-61.29	20240126	3215	16.80	20241210	0.73	N	376190	500	128 억	6640348	N	N	N	N
52	20241220	141228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3730	-140	5	-3.62	32074645	8399	50.21	3870	3925	3730	5030	2710	3870	3818.86	26.99	0	-2310	3980	3925	3895	3840	3810	3910	3825	128	1160	500	2390	5	1	24600000	918	77.71	0.45	12	0.03	48.00	8276.00	9700	20240126	-61.55	3215	20241210	16.02	9700	-61.55	20240126	3215	16.02	20241210	9700	-61.55	20240126	3215	16.02	20241210	0.73	N	376190	500	128 억	6640348	N	N	N	N
53	20241220	131227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3770	-100	5	-2.58	27872960	7279	43.51	3870	3925	3765	5030	2710	3870	3829.23	26.99	0	-2308	3980	3925	3895	3840	3810	3910	3825	128	1160	500	2390	5	1	24600000	927	78.54	0.46	12	0.03	48.00	8276.00	9700	20240126	-61.13	3215	20241210	17.26	9700	-61.13	20240126	3215	17.26	20241210	9700	-61.13	20240126	3215	17.26	20241210	0.73	N	376190	500	128 억	6640348	N	N	N	N
54	20241220	121226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3780	-90	5	-2.33	25203050	6571	39.28	3870	3925	3780	5030	2710	3870	3835.50	26.99	0	-2484	3980	3925	3895	3840	3810	3910	3825	128	1160	500	2390	5	1	24600000	930	78.75	0.46	12	0.03	48.00	8276.00	9700	20240126	-61.03	3215	20241210	17.57	9700	-61.03	20240126	3215	17.57	20241210	9700	-61.03	20240126	3215	17.57	20241210	0.73	N	376190	500	128 억	6640348	N	N	N	N
55	20241220	111226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3825	-45	5	-1.16	21830060	5685	33.98	3870	3925	3820	5030	2710	3870	3839.94	26.99	0	-1874	3980	3925	3895	3840	3810	3910	3825	128	1160	500	2390	5	1	24600000	941	79.69	0.46	12	0.02	48.00	8276.00	9700	20240126	-60.57	3215	20241210	18.97	9700	-60.57	20240126	3215	18.97	20241210	9700	-60.57	20240126	3215	18.97	20241210	0.73	N	376190	500	128 억	6640348	N	N	N	N
56	20241220	101227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3875	5	2	0.13	6148585	1591	9.51	3870	3925	3840	5030	2710	3870	3864.60	26.99	0	-357	3980	3925	3895	3840	3810	3910	3825	128	1160	500	2390	5	1	24600000	953	80.73	0.47	12	0.01	48.00	8276.00	9700	20240126	-60.05	3215	20241210	20.53	9700	-60.05	20240126	3215	20.53	20241210	9700	-60.05	20240126	3215	20.53	20241210	0.73	N	376190	500	128 억	6640348	N	N	N	N
57	20241220	091228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3850	-20	5	-0.52	901090	233	1.39	3870	3875	3850	5030	2710	3870	3867.34	26.99	0	-60	3980	3925	3895	3840	3810	3910	3825	128	1160	500	2390	5	1	24600000	947	80.21	0.47	12	0.00	48.00	8276.00	9700	20240126	-60.31	3215	20241210	19.75	9700	-60.31	20240126	3215	19.75	20241210	9700	-60.31	20240126	3215	19.75	20241210	0.73	N	376190	500	128 억	6640348	N	N	N	N
58	20241219	161223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3870	-95	5	-2.40	65276715	16728	228.34	3950	3950	3865	5150	2780	3965	3902.24	26.98	0	4045	4028	3996	3943	3911	3858	4012	3927	128	1185	500	2450	5	1	24600000	952	80.62	0.47	12	0.07	48.00	8276.00	9700	20240126	-60.10	3215	20241210	20.37	9700	-60.10	20240126	3215	20.37	20241210	9700	-60.10	20240126	3215	20.37	20241210	0.74	N	376190	500	128 억	6636302	N	N	N	N
59	20241219	151221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3905	-60	5	-1.51	51495950	13173	179.81	3950	3950	3865	5150	2780	3965	3909.20	26.98	0	3945	4028	3996	3943	3911	3858	4012	3927	128	1185	500	2450	5	1	24600000	961	81.35	0.47	12	0.05	48.00	8276.00	9700	20240126	-59.74	3215	20241210	21.46	9700	-59.74	20240126	3215	21.46	20241210	9700	-59.74	20240126	3215	21.46	20241210	0.74	N	376190	500	128 억	6636302	N	N	N	N
60	20241219	141223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3925	-40	5	-1.01	46282155	11840	161.62	3950	3950	3865	5150	2780	3965	3908.97	26.98	0	3677	4028	3996	3943	3911	3858	4012	3927	128	1185	500	2450	5	1	24600000	966	81.77	0.47	12	0.05	48.00	8276.00	9700	20240126	-59.54	3215	20241210	22.08	9700	-59.54	20240126	3215	22.08	20241210	9700	-59.54	20240126	3215	22.08	20241210	0.74	N	376190	500	128 억	6636302	N	N	N	N
61	20241219	131222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3930	-35	5	-0.88	16290300	4191	57.21	3950	3950	3865	5150	2780	3965	3886.97	26.98	0	854	4028	3996	3943	3911	3858	4012	3927	128	1185	500	2450	5	1	24600000	967	81.88	0.47	12	0.02	48.00	8276.00	9700	20240126	-59.48	3215	20241210	22.24	9700	-59.48	20240126	3215	22.24	20241210	9700	-59.48	20240126	3215	22.24	20241210	0.74	N	376190	500	128 억	6636302	N	N	N	N
62	20241219	121225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3900	-65	5	-1.64	12869975	3317	45.28	3950	3950	3865	5150	2780	3965	3880.00	26.98	0	764	4028	3996	3943	3911	3858	4012	3927	128	1185	500	2450	5	1	24600000	959	81.25	0.47	12	0.01	48.00	8276.00	9700	20240126	-59.79	3215	20241210	21.31	9700	-59.79	20240126	3215	21.31	20241210	9700	-59.79	20240126	3215	21.31	20241210	0.74	N	376190	500	128 억	6636302	N	N	N	N
63	20241219	111221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3885	-80	5	-2.02	11662950	3006	41.03	3950	3950	3865	5150	2780	3965	3879.89	26.98	0	760	4028	3996	3943	3911	3858	4012	3927	128	1185	500	2450	5	1	24600000	956	80.94	0.47	12	0.01	48.00	8276.00	9700	20240126	-59.95	3215	20241210	20.84	9700	-59.95	20240126	3215	20.84	20241210	9700	-59.95	20240126	3215	20.84	20241210	0.74	N	376190	500	128 억	6636302	N	N	N	N
64	20241219	101214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3880	-85	5	-2.14	8219425	2121	28.95	3950	3950	3865	5150	2780	3965	3875.26	26.98	0	201	4028	3996	3943	3911	3858	4012	3927	128	1185	500	2450	5	1	24600000	954	80.83	0.47	12	0.01	48.00	8276.00	9700	20240126	-60.00	3215	20241210	20.68	9700	-60.00	20240126	3215	20.68	20241210	9700	-60.00	20240126	3215	20.68	20241210	0.74	N	376190	500	128 억	6636302	N	N	N	N
65	20241219	091225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3900	-65	5	-1.64	227450	58	0.79	3950	3950	3900	5150	2780	3965	3921.55	26.98	0	-2	4028	3996	3943	3911	3858	4012	3927	128	1185	500	2450	5	1	24600000	959	81.25	0.47	12	0.00	48.00	8276.00	9700	20240126	-59.79	3215	20241210	21.31	9700	-59.79	20240126	3215	21.31	20241210	9700	-59.79	20240126	3215	21.31	20241210	0.74	N	376190	500	128 억	6636302	N	N	N	N
66	20241218	161218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3965	50	2	1.28	28724930	7321	77.51	3900	3975	3890	5080	2745	3915	3923.64	26.97	0	1161	4098	4006	3918	3826	3738	3962	3782	128	1165	500	2420	5	1	24600000	975	82.60	0.48	12	0.03	48.00	8276.00	9700	20240126	-59.12	3215	20241210	23.33	9700	-59.12	20240126	3215	23.33	20241210	9700	-59.12	20240126	3215	23.33	20241210	0.77	N	376190	500	128 억	6635128	N	N	N	N
67	20241218	151223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3960	45	2	1.15	27880065	7108	75.26	3900	3975	3890	5080	2745	3915	3922.35	26.97	0	1201	4098	4006	3918	3826	3738	3962	3782	128	1165	500	2420	5	1	24600000	974	82.50	0.48	12	0.03	48.00	8276.00	9700	20240126	-59.18	3215	20241210	23.17	9700	-59.18	20240126	3215	23.17	20241210	9700	-59.18	20240126	3215	23.17	20241210	0.77	N	376190	500	128 억	6635128	N	N	N	N
68	20241218	141216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3975	60	2	1.53	26361315	6725	71.20	3900	3975	3890	5080	2745	3915	3919.90	26.97	0	1087	4098	4006	3918	3826	3738	3962	3782	128	1165	500	2420	5	1	24600000	978	82.81	0.48	12	0.03	48.00	8276.00	9700	20240126	-59.02	3215	20241210	23.64	9700	-59.02	20240126	3215	23.64	20241210	9700	-59.02	20240126	3215	23.64	20241210	0.77	N	376190	500	128 억	6635128	N	N	N	N
69	20241218	131221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3965	50	2	1.28	24592335	6279	66.48	3900	3975	3890	5080	2745	3915	3916.60	26.97	0	759	4098	4006	3918	3826	3738	3962	3782	128	1165	500	2420	5	1	24600000	975	82.60	0.48	12	0.03	48.00	8276.00	9700	20240126	-59.12	3215	20241210	23.33	9700	-59.12	20240126	3215	23.33	20241210	9700	-59.12	20240126	3215	23.33	20241210	0.77	N	376190	500	128 억	6635128	N	N	N	N
70	20241218	121213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3935	20	2	0.51	23240450	5937	62.86	3900	3975	3890	5080	2745	3915	3914.51	26.97	0	619	4098	4006	3918	3826	3738	3962	3782	128	1165	500	2420	5	1	24600000	968	81.98	0.48	12	0.02	48.00	8276.00	9700	20240126	-59.43	3215	20241210	22.40	9700	-59.43	20240126	3215	22.40	20241210	9700	-59.43	20240126	3215	22.40	20241210	0.77	N	376190	500	128 억	6635128	N	N	N	N
71	20241218	111213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3920	5	2	0.13	23047720	5888	62.34	3900	3975	3890	5080	2745	3915	3914.35	26.97	0	588	4098	4006	3918	3826	3738	3962	3782	128	1165	500	2420	5	1	24600000	964	81.67	0.47	12	0.02	48.00	8276.00	9700	20240126	-59.59	3215	20241210	21.93	9700	-59.59	20240126	3215	21.93	20241210	9700	-59.59	20240126	3215	21.93	20241210	0.77	N	376190	500	128 억	6635128	N	N	N	N
72	20241218	101220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3915	0	3	0.00	12186265	3117	33.00	3900	3975	3895	5080	2745	3915	3909.61	26.97	0	534	4098	4006	3918	3826	3738	3962	3782	128	1165	500	2420	5	1	24600000	963	81.56	0.47	12	0.01	48.00	8276.00	9700	20240126	-59.64	3215	20241210	21.77	9700	-59.64	20240126	3215	21.77	20241210	9700	-59.64	20240126	3215	21.77	20241210	0.77	N	376190	500	128 억	6635128	N	N	N	N
73	20241218	091225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3940	25	2	0.64	922565	236	2.50	3900	3940	3895	5080	2745	3915	3909.17	26.97	0	44	4098	4006	3918	3826	3738	3962	3782	128	1165	500	2420	5	1	24600000	969	82.08	0.48	12	0.00	48.00	8276.00	9700	20240126	-59.38	3215	20241210	22.55	9700	-59.38	20240126	3215	22.55	20241210	9700	-59.38	20240126	3215	22.55	20241210	0.77	N	376190	500	128 억	6635128	N	N	N	N
74	20241217	161216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3915	-35	5	-0.89	37132555	9445	47.65	3955	4010	3830	5130	2765	3950	3931.45	26.98	0	-1535	4143	4046	3948	3851	3753	4095	3900	128	1180	500	2440	5	1	24600000	963	81.56	0.47	12	0.04	48.00	8276.00	9700	20240126	-59.64	3215	20241210	21.77	9700	-59.64	20240126	3215	21.77	20241210	9700	-59.64	20240126	3215	21.77	20241210	0.78	N	376190	500	128 억	6636663	N	N	N	N
75	20241217	151220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3930	-20	5	-0.51	33819645	8599	43.38	3955	4010	3830	5130	2765	3950	3932.97	26.98	0	-1530	4143	4046	3948	3851	3753	4095	3900	128	1180	500	2440	5	1	24600000	967	81.88	0.47	12	0.03	48.00	8276.00	9700	20240126	-59.48	3215	20241210	22.24	9700	-59.48	20240126	3215	22.24	20241210	9700	-59.48	20240126	3215	22.24	20241210	0.78	N	376190	500	128 억	6636663	N	N	N	N
76	20241217	141211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3905	-45	5	-1.14	30470755	7745	39.07	3955	4010	3830	5130	2765	3950	3934.25	26.98	0	-1205	4143	4046	3948	3851	3753	4095	3900	128	1180	500	2440	5	1	24600000	961	81.35	0.47	12	0.03	48.00	8276.00	9700	20240126	-59.74	3215	20241210	21.46	9700	-59.74	20240126	3215	21.46	20241210	9700	-59.74	20240126	3215	21.46	20241210	0.78	N	376190	500	128 억	6636663	N	N	N	N
77	20241217	131207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3935	-15	5	-0.38	24926710	6329	31.93	3955	4010	3830	5130	2765	3950	3938.49	26.98	0	-1510	4143	4046	3948	3851	3753	4095	3900	128	1180	500	2440	5	1	24600000	968	81.98	0.48	12	0.03	48.00	8276.00	9700	20240126	-59.43	3215	20241210	22.40	9700	-59.43	20240126	3215	22.40	20241210	9700	-59.43	20240126	3215	22.40	20241210	0.78	N	376190	500	128 억	6636663	N	N	N	N
78	20241217	121134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3935	-15	5	-0.38	22251155	5647	28.49	3955	4010	3830	5130	2765	3950	3940.35	26.98	0	-1476	4143	4046	3948	3851	3753	4095	3900	128	1180	500	2440	5	1	24600000	968	81.98	0.48	12	0.02	48.00	8276.00	9700	20240126	-59.43	3215	20241210	22.40	9700	-59.43	20240126	3215	22.40	20241210	9700	-59.43	20240126	3215	22.40	20241210	0.78	N	376190	500	128 억	6636663	N	N	N	N
79	20241217	111156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3955	5	2	0.13	19764195	5014	25.30	3955	4010	3830	5130	2765	3950	3941.80	26.98	0	-1402	4143	4046	3948	3851	3753	4095	3900	128	1180	500	2440	5	1	24600000	973	82.40	0.48	12	0.02	48.00	8276.00	9700	20240126	-59.23	3215	20241210	23.02	9700	-59.23	20240126	3215	23.02	20241210	9700	-59.23	20240126	3215	23.02	20241210	0.78	N	376190	500	128 억	6636663	N	N	N	N
80	20241217	101202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3950	0	3	0.00	12483710	3166	15.97	3955	4010	3830	5130	2765	3950	3943.05	26.98	0	-1105	4143	4046	3948	3851	3753	4095	3900	128	1180	500	2440	5	1	24600000	972	82.29	0.48	12	0.01	48.00	8276.00	9700	20240126	-59.28	3215	20241210	22.86	9700	-59.28	20240126	3215	22.86	20241210	9700	-59.28	20240126	3215	22.86	20241210	0.78	N	376190	500	128 억	6636663	N	N	N	N
81	20241217	091218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3970	20	2	0.51	8066360	2045	10.32	3955	4010	3830	5130	2765	3950	3944.43	26.98	0	-654	4143	4046	3948	3851	3753	4095	3900	128	1180	500	2440	5	1	24600000	977	82.71	0.48	12	0.01	48.00	8276.00	9700	20240126	-59.07	3215	20241210	23.48	9700	-59.07	20240126	3215	23.48	20241210	9700	-59.07	20240126	3215	23.48	20241210	0.78	N	376190	500	128 억	6636663	N	N	N	N
82	20241216	161208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3950	80	2	2.07	78788890	19797	144.63	3870	4045	3850	5030	2710	3870	3979.84	26.98	0	284	4020	3945	3805	3730	3590	3982	3767	128	1160	500	2390	5	1	24600000	972	82.29	0.48	12	0.08	48.00	8276.00	9700	20240126	-59.28	3215	20241210	22.86	9700	-59.28	20240126	3215	22.86	20241210	9700	-59.28	20240126	3215	22.86	20241210	0.78	N	376190	500	128 억	6636434	N	N	N	N
83	20241216	151218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3940	70	2	1.81	74795970	18786	137.24	3870	4045	3850	5030	2710	3870	3981.47	26.98	0	289	4020	3945	3805	3730	3590	3982	3767	128	1160	500	2390	5	1	24600000	969	82.08	0.48	12	0.08	48.00	8276.00	9700	20240126	-59.38	3215	20241210	22.55	9700	-59.38	20240126	3215	22.55	20241210	9700	-59.38	20240126	3215	22.55	20241210	0.78	N	376190	500	128 억	6636434	N	N	N	N
84	20241216	141216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4000	130	2	3.36	71061020	17843	130.36	3870	4045	3850	5030	2710	3870	3982.57	26.98	0	-3	4020	3945	3805	3730	3590	3982	3767	128	1160	500	2390	5	1	24600000	984	83.33	0.48	12	0.07	48.00	8276.00	9700	20240126	-58.76	3215	20241210	24.42	9700	-58.76	20240126	3215	24.42	20241210	9700	-58.76	20240126	3215	24.42	20241210	0.78	N	376190	500	128 억	6636434	N	N	N	N
85	20241216	131217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4010	140	2	3.62	64282620	16140	117.91	3870	4045	3850	5030	2710	3870	3982.81	26.98	0	-224	4020	3945	3805	3730	3590	3982	3767	128	1160	500	2390	5	1	24600000	986	83.54	0.48	12	0.07	48.00	8276.00	9700	20240126	-58.66	3215	20241210	24.73	9700	-58.66	20240126	3215	24.73	20241210	9700	-58.66	20240126	3215	24.73	20241210	0.78	N	376190	500	128 억	6636434	N	N	N	N
86	20241216	121216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4005	135	2	3.49	47730795	11996	87.64	3870	4045	3850	5030	2710	3870	3978.89	26.98	0	-268	4020	3945	3805	3730	3590	3982	3767	128	1160	500	2390	5	1	24600000	985	83.44	0.48	12	0.05	48.00	8276.00	9700	20240126	-58.71	3215	20241210	24.57	9700	-58.71	20240126	3215	24.57	20241210	9700	-58.71	20240126	3215	24.57	20241210	0.78	N	376190	500	128 억	6636434	N	N	N	N
87	20241216	111215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4020	150	2	3.88	39368930	9913	72.42	3870	4045	3850	5030	2710	3870	3971.44	26.98	0	432	4020	3945	3805	3730	3590	3982	3767	128	1160	500	2390	5	1	24600000	989	83.75	0.49	12	0.04	48.00	8276.00	9700	20240126	-58.56	3215	20241210	25.04	9700	-58.56	20240126	3215	25.04	20241210	9700	-58.56	20240126	3215	25.04	20241210	0.78	N	376190	500	128 억	6636434	N	N	N	N
88	20241216	101217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3930	60	2	1.55	27697620	6973	50.94	3870	4045	3850	5030	2710	3870	3972.12	26.98	0	581	4020	3945	3805	3730	3590	3982	3767	128	1160	500	2390	5	1	24600000	967	81.88	0.47	12	0.03	48.00	8276.00	9700	20240126	-59.48	3215	20241210	22.24	9700	-59.48	20240126	3215	22.24	20241210	9700	-59.48	20240126	3215	22.24	20241210	0.78	N	376190	500	128 억	6636434	N	N	N	N
89	20241216	091217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3930	60	2	1.55	5867655	1499	10.95	3870	4045	3850	5030	2710	3870	3914.38	26.98	0	568	4020	3945	3805	3730	3590	3982	3767	128	1160	500	2390	5	1	24600000	967	81.88	0.47	12	0.01	48.00	8276.00	9700	20240126	-59.48	3215	20241210	22.24	9700	-59.48	20240126	3215	22.24	20241210	9700	-59.48	20240126	3215	22.24	20241210	0.78	N	376190	500	128 억	6636434	N	N	N	N
90	20241213	161207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3870	170	2	4.59	52163845	13687	132.77	3665	3880	3665	4810	2590	3700	3811.19	26.97	0	2472	3760	3730	3680	3650	3600	3745	3665	128	1110	500	2290	5	1	24600000	952	80.62	0.47	12	0.06	48.00	8276.00	9700	20240126	-60.10	3215	20241210	20.37	9700	-60.10	20240126	3215	20.37	20241210	9700	-60.10	20240126	3215	20.37	20241210	0.78	N	376190	500	128 억	6633962	N	N	N	N
91	20241213	151214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3865	165	2	4.46	50523755	13262	128.64	3665	3880	3665	4810	2590	3700	3809.66	26.97	0	2390	3760	3730	3680	3650	3600	3745	3665	128	1110	500	2290	5	1	24600000	951	80.52	0.47	12	0.05	48.00	8276.00	9700	20240126	-60.15	3215	20241210	20.22	9700	-60.15	20240126	3215	20.22	20241210	9700	-60.15	20240126	3215	20.22	20241210	0.78	N	376190	500	128 억	6633962	N	N	N	N
92	20241213	141213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3855	155	2	4.19	43919610	11557	112.11	3665	3875	3665	4810	2590	3700	3800.26	26.97	0	2268	3760	3730	3680	3650	3600	3745	3665	128	1110	500	2290	5	1	24600000	948	80.31	0.47	12	0.05	48.00	8276.00	9700	20240126	-60.26	3215	20241210	19.91	9700	-60.26	20240126	3215	19.91	20241210	9700	-60.26	20240126	3215	19.91	20241210	0.78	N	376190	500	128 억	6633962	N	N	N	N
93	20241213	131214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3840	140	2	3.78	21472125	5740	55.68	3665	3840	3665	4810	2590	3700	3740.79	26.97	0	2090	3760	3730	3680	3650	3600	3745	3665	128	1110	500	2290	5	1	24600000	945	80.00	0.46	12	0.02	48.00	8276.00	9700	20240126	-60.41	3215	20241210	19.44	9700	-60.41	20240126	3215	19.44	20241210	9700	-60.41	20240126	3215	19.44	20241210	0.78	N	376190	500	128 억	6633962	N	N	N	N
94	20241213	121213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3760	60	2	1.62	15777155	4239	41.12	3665	3760	3665	4810	2590	3700	3721.90	26.97	0	1407	3760	3730	3680	3650	3600	3745	3665	128	1110	500	2290	5	1	24600000	925	78.33	0.45	12	0.02	48.00	8276.00	9700	20240126	-61.24	3215	20241210	16.95	9700	-61.24	20240126	3215	16.95	20241210	9700	-61.24	20240126	3215	16.95	20241210	0.78	N	376190	500	128 억	6633962	N	N	N	N
95	20241213	111211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3740	40	2	1.08	12883500	3467	33.63	3665	3740	3665	4810	2590	3700	3716.04	26.97	0	1282	3760	3730	3680	3650	3600	3745	3665	128	1110	500	2290	5	1	24600000	920	77.92	0.45	12	0.01	48.00	8276.00	9700	20240126	-61.44	3215	20241210	16.33	9700	-61.44	20240126	3215	16.33	20241210	9700	-61.44	20240126	3215	16.33	20241210	0.78	N	376190	500	128 억	6633962	N	N	N	N
96	20241213	101204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3720	20	2	0.54	1571070	425	4.12	3665	3725	3665	4810	2590	3700	3696.64	26.97	0	7	3760	3730	3680	3650	3600	3745	3665	128	1110	500	2290	5	1	24600000	915	77.50	0.45	12	0.00	48.00	8276.00	9700	20240126	-61.65	3215	20241210	15.71	9700	-61.65	20240126	3215	15.71	20241210	9700	-61.65	20240126	3215	15.71	20241210	0.78	N	376190	500	128 억	6633962	N	N	N	N
97	20241213	091205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3725	25	2	0.68	445095	121	1.17	3665	3725	3665	4810	2590	3700	3678.47	26.97	0	-5	3760	3730	3680	3650	3600	3745	3665	128	1110	500	2290	5	1	24600000	916	77.60	0.45	12	0.00	48.00	8276.00	9700	20240126	-61.60	3215	20241210	15.86	9700	-61.60	20240126	3215	15.86	20241210	9700	-61.60	20240126	3215	15.86	20241210	0.78	N	376190	500	128 억	6633962	N	N	N	N
98	20241212	161211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3700	70	2	1.93	37920590	10309	79.96	3630	3710	3630	4715	2545	3630	3678.40	26.96	0	2245	3860	3745	3580	3465	3300	3802	3522	128	1085	500	2250	5	1	24600000	910	77.08	0.45	12	0.04	48.00	8276.00	9700	20240126	-61.86	3215	20241210	15.09	9700	-61.86	20240126	3215	15.09	20241210	9700	-61.86	20240126	3215	15.09	20241210	0.79	N	376190	500	128 억	6631953	N	N	N	N
99	20241212	151205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3710	80	2	2.20	37294780	10140	78.65	3630	3710	3630	4715	2545	3630	3677.99	26.96	0	2209	3860	3745	3580	3465	3300	3802	3522	128	1085	500	2250	5	1	24600000	913	77.29	0.45	12	0.04	48.00	8276.00	9700	20240126	-61.75	3215	20241210	15.40	9700	-61.75	20240126	3215	15.40	20241210	9700	-61.75	20240126	3215	15.40	20241210	0.79	N	376190	500	128 억	6631953	N	N	N	N
100	20241212	141202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3690	60	2	1.65	26105605	7114	55.18	3630	3700	3630	4715	2545	3630	3669.61	26.96	0	-21	3860	3745	3580	3465	3300	3802	3522	128	1085	500	2250	5	1	24600000	908	76.88	0.45	12	0.03	48.00	8276.00	9700	20240126	-61.96	3215	20241210	14.77	9700	-61.96	20240126	3215	14.77	20241210	9700	-61.96	20240126	3215	14.77	20241210	0.79	N	376190	500	128 억	6631953	N	N	N	N
101	20241212	131151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3670	40	2	1.10	20589580	5617	43.57	3630	3695	3630	4715	2545	3630	3665.58	26.96	0	-77	3860	3745	3580	3465	3300	3802	3522	128	1085	500	2250	5	1	24600000	903	76.46	0.44	12	0.02	48.00	8276.00	9700	20240126	-62.16	3215	20241210	14.15	9700	-62.16	20240126	3215	14.15	20241210	9700	-62.16	20240126	3215	14.15	20241210	0.79	N	376190	500	128 억	6631953	N	N	N	N
102	20241212	121145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3660	30	2	0.83	17014855	4643	36.01	3630	3695	3630	4715	2545	3630	3664.63	26.96	0	-289	3860	3745	3580	3465	3300	3802	3522	128	1085	500	2250	5	1	24600000	900	76.25	0.44	12	0.02	48.00	8276.00	9700	20240126	-62.27	3215	20241210	13.84	9700	-62.27	20240126	3215	13.84	20241210	9700	-62.27	20240126	3215	13.84	20241210	0.79	N	376190	500	128 억	6631953	N	N	N	N
103	20241212	111155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3680	50	2	1.38	12926880	3530	27.38	3630	3695	3630	4715	2545	3630	3662.01	26.96	0	166	3860	3745	3580	3465	3300	3802	3522	128	1085	500	2250	5	1	24600000	905	76.67	0.44	12	0.01	48.00	8276.00	9700	20240126	-62.06	3215	20241210	14.46	9700	-62.06	20240126	3215	14.46	20241210	9700	-62.06	20240126	3215	14.46	20241210	0.79	N	376190	500	128 억	6631953	N	N	N	N
104	20241212	101153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3655	25	2	0.69	10666400	2915	22.61	3630	3695	3630	4715	2545	3630	3659.14	26.96	0	-169	3860	3745	3580	3465	3300	3802	3522	128	1085	500	2250	5	1	24600000	899	76.15	0.44	12	0.01	48.00	8276.00	9700	20240126	-62.32	3215	20241210	13.69	9700	-62.32	20240126	3215	13.69	20241210	9700	-62.32	20240126	3215	13.69	20241210	0.79	N	376190	500	128 억	6631953	N	N	N	N
105	20241212	091204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3675	45	2	1.24	1075965	296	2.30	3630	3695	3630	4715	2545	3630	3635.02	26.96	0	-21	3860	3745	3580	3465	3300	3802	3522	128	1085	500	2250	5	1	24600000	904	76.56	0.44	12	0.00	48.00	8276.00	9700	20240126	-62.11	3215	20241210	14.31	9700	-62.11	20240126	3215	14.31	20241210	9700	-62.11	20240126	3215	14.31	20241210	0.79	N	376190	500	128 억	6631953	N	N	N	N
106	20241211	161157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3630	215	2	6.30	46400925	12892	66.07	3415	3695	3415	4435	2395	3415	3599.20	26.93	0	6157	3595	3505	3360	3270	3125	3550	3315	128	1020	500	2110	5	1	24600000	893	75.62	0.44	12	0.05	48.00	8276.00	9700	20240126	-62.58	3215	20241210	12.91	9700	-62.58	20240126	3215	12.91	20241210	9700	-62.58	20240126	3215	12.91	20241210	0.83	N	376190	500	128 억	6625887	N	N	N	N
107	20241211	151117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3625	210	2	6.15	45758820	12716	65.17	3415	3695	3415	4435	2395	3415	3598.52	26.93	0	6035	3595	3505	3360	3270	3125	3550	3315	128	1020	500	2110	5	1	24600000	892	75.52	0.44	12	0.05	48.00	8276.00	9700	20240126	-62.63	3215	20241210	12.75	9700	-62.63	20240126	3215	12.75	20241210	9700	-62.63	20240126	3215	12.75	20241210	0.83	N	376190	500	128 억	6625887	N	N	N	N
108	20241211	141206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3625	210	2	6.15	40883125	11376	58.30	3415	3695	3415	4435	2395	3415	3593.80	26.93	0	4748	3595	3505	3360	3270	3125	3550	3315	128	1020	500	2110	5	1	24600000	892	75.52	0.44	12	0.05	48.00	8276.00	9700	20240126	-62.63	3215	20241210	12.75	9700	-62.63	20240126	3215	12.75	20241210	9700	-62.63	20240126	3215	12.75	20241210	0.83	N	376190	500	128 억	6625887	N	N	N	N
109	20241211	131207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3620	205	2	6.00	38990520	10853	55.62	3415	3695	3415	4435	2395	3415	3592.60	26.93	0	4431	3595	3505	3360	3270	3125	3550	3315	128	1020	500	2110	5	1	24600000	891	75.42	0.44	12	0.04	48.00	8276.00	9700	20240126	-62.68	3215	20241210	12.60	9700	-62.68	20240126	3215	12.60	20241210	9700	-62.68	20240126	3215	12.60	20241210	0.83	N	376190	500	128 억	6625887	N	N	N	N
110	20241211	121209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3630	215	2	6.30	36164585	10071	51.61	3415	3695	3415	4435	2395	3415	3590.96	26.93	0	3735	3595	3505	3360	3270	3125	3550	3315	128	1020	500	2110	5	1	24600000	893	75.62	0.44	12	0.04	48.00	8276.00	9700	20240126	-62.58	3215	20241210	12.91	9700	-62.58	20240126	3215	12.91	20241210	9700	-62.58	20240126	3215	12.91	20241210	0.83	N	376190	500	128 억	6625887	N	N	N	N
111	20241211	111204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3615	200	2	5.86	33562975	9350	47.92	3415	3695	3415	4435	2395	3415	3589.62	26.93	0	3566	3595	3505	3360	3270	3125	3550	3315	128	1020	500	2110	5	1	24600000	889	75.31	0.44	12	0.04	48.00	8276.00	9700	20240126	-62.73	3215	20241210	12.44	9700	-62.73	20240126	3215	12.44	20241210	9700	-62.73	20240126	3215	12.44	20241210	0.83	N	376190	500	128 억	6625887	N	N	N	N
112	20241211	101204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3615	200	2	5.86	23996255	6719	34.43	3415	3675	3415	4435	2395	3415	3571.40	26.93	0	3147	3595	3505	3360	3270	3125	3550	3315	128	1020	500	2110	5	1	24600000	889	75.31	0.44	12	0.03	48.00	8276.00	9700	20240126	-62.73	3215	20241210	12.44	9700	-62.73	20240126	3215	12.44	20241210	9700	-62.73	20240126	3215	12.44	20241210	0.83	N	376190	500	128 억	6625887	N	N	N	N
113	20241211	091210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3510	95	2	2.78	2678140	773	3.96	3415	3525	3415	4435	2395	3415	3464.61	26.93	0	297	3595	3505	3360	3270	3125	3550	3315	128	1020	500	2110	5	1	24600000	863	73.12	0.42	12	0.00	48.00	8276.00	9700	20240126	-63.81	3215	20241210	9.18	9700	-63.81	20240126	3215	9.18	20241210	9700	-63.81	20240126	3215	9.18	20241210	0.83	N	376190	500	128 억	6625887	N	N	N	N
114	20241210	161154	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3415	135	2	4.12	63781000	19048	59.35	3215	3450	3215	4260	2300	3280	3345.97	26.92	0	2642	3480	3380	3315	3215	3150	3347	3182	128	980	500	2030	5	1	24600000	840	71.15	0.41	12	0.08	48.00	8276.00	9700	20240126	-64.79	3215	20241210	6.22	9700	-64.79	20240126	3215	6.22	20241210	9700	-64.79	20240126	3215	6.22	20241210	0.81	N	376190	500	128 억	6623245	N	N	N	N
115	20241210	151156	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3400	120	2	3.66	56015495	16771	52.26	3215	3450	3215	4260	2300	3280	3340.02	26.92	0	2429	3480	3380	3315	3215	3150	3347	3182	128	980	500	2030	5	1	24600000	836	70.83	0.41	12	0.07	48.00	8276.00	9700	20240126	-64.95	3215	20241210	5.75	9700	-64.95	20240126	3215	5.75	20241210	9700	-64.95	20240126	3215	5.75	20241210	0.81	N	376190	500	128 억	6623245	N	N	N	N
116	20241210	141156	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3385	105	2	3.20	45663270	13709	42.72	3215	3450	3215	4260	2300	3280	3330.90	26.92	0	824	3480	3380	3315	3215	3150	3347	3182	128	980	500	2030	5	1	24600000	833	70.52	0.41	12	0.06	48.00	8276.00	9700	20240126	-65.10	3215	20241210	5.29	9700	-65.10	20240126	3215	5.29	20241210	9700	-65.10	20240126	3215	5.29	20241210	0.81	N	376190	500	128 억	6623245	N	N	N	N
117	20241210	131158	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3410	130	2	3.96	38446830	11570	36.05	3215	3450	3215	4260	2300	3280	3322.98	26.92	0	191	3480	3380	3315	3215	3150	3347	3182	128	980	500	2030	5	1	24600000	839	71.04	0.41	12	0.05	48.00	8276.00	9700	20240126	-64.85	3215	20241210	6.07	9700	-64.85	20240126	3215	6.07	20241210	9700	-64.85	20240126	3215	6.07	20241210	0.81	N	376190	500	128 억	6623245	N	N	N	N
118	20241210	121155	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3415	135	2	4.12	38317160	11532	35.93	3215	3450	3215	4260	2300	3280	3322.68	26.92	0	211	3480	3380	3315	3215	3150	3347	3182	128	980	500	2030	5	1	24600000	840	71.15	0.41	12	0.05	48.00	8276.00	9700	20240126	-64.79	3215	20241210	6.22	9700	-64.79	20240126	3215	6.22	20241210	9700	-64.79	20240126	3215	6.22	20241210	0.81	N	376190	500	128 억	6623245	N	N	N	N
119	20241210	111155	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3395	115	2	3.51	36844100	11099	34.58	3215	3450	3215	4260	2300	3280	3319.59	26.92	0	343	3480	3380	3315	3215	3150	3347	3182	128	980	500	2030	5	1	24600000	835	70.73	0.41	12	0.05	48.00	8276.00	9700	20240126	-65.00	3215	20241210	5.60	9700	-65.00	20240126	3215	5.60	20241210	9700	-65.00	20240126	3215	5.60	20241210	0.81	N	376190	500	128 억	6623245	N	N	N	N
120	20241210	101157	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3410	130	2	3.96	29435195	8926	27.81	3215	3450	3215	4260	2300	3280	3297.69	26.92	0	1335	3480	3380	3315	3215	3150	3347	3182	128	980	500	2030	5	1	24600000	839	71.04	0.41	12	0.04	48.00	8276.00	9700	20240126	-64.85	3215	20241210	6.07	9700	-64.85	20240126	3215	6.07	20241210	9700	-64.85	20240126	3215	6.07	20241210	0.81	N	376190	500	128 억	6623245	N	N	N	N
121	20241210	091204	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3280	0	3	0.00	13302400	4128	12.86	3215	3395	3215	4260	2300	3280	3222.48	26.92	0	-59	3480	3380	3315	3215	3150	3347	3182	128	980	500	2030	5	1	24600000	807	68.33	0.40	12	0.02	48.00	8276.00	9700	20240126	-66.19	3215	20241210	2.02	9700	-66.19	20240126	3215	2.02	20241210	9700	-66.19	20240126	3215	2.02	20241210	0.81	N	376190	500	128 억	6623245	N	N	N	N
122	20241209	161152	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3280	-260	5	-7.34	106510860	32036	116.90	3410	3415	3250	4600	2480	3540	3324.73	26.94	0	-3021	4036	3787	3626	3377	3216	3707	3297	128	1060	500	2190	5	1	24600000	807	68.33	0.40	12	0.13	48.00	8276.00	9700	20240126	-66.19	3250	20241209	0.92	9700	-66.19	20240126	3250	0.92	20241209	9700	-66.19	20240126	3250	0.92	20241209	0.83	N	376190	500	128 억	6626072	N	N	N	N
123	20241209	151154	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3270	-270	5	-7.63	104112900	31302	114.22	3410	3415	3250	4600	2480	3540	3326.08	26.94	0	-2586	4036	3787	3626	3377	3216	3707	3297	128	1060	500	2190	5	1	24600000	804	68.12	0.40	12	0.13	48.00	8276.00	9700	20240126	-66.29	3250	20241209	0.62	9700	-66.29	20240126	3250	0.62	20241209	9700	-66.29	20240126	3250	0.62	20241209	0.83	N	376190	500	128 억	6626072	N	N	N	N
124	20241209	141153	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3310	-230	5	-6.50	86543640	25938	94.65	3410	3415	3265	4600	2480	3540	3336.56	26.94	0	-795	4036	3787	3626	3377	3216	3707	3297	128	1060	500	2190	5	1	24600000	814	68.96	0.40	12	0.11	48.00	8276.00	9700	20240126	-65.88	3265	20241209	1.38	9700	-65.88	20240126	3265	1.38	20241209	9700	-65.88	20240126	3265	1.38	20241209	0.83	N	376190	500	128 억	6626072	N	N	N	N
125	20241209	131158	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3295	-245	5	-6.92	84543610	25334	92.45	3410	3415	3265	4600	2480	3540	3337.16	26.94	0	-816	4036	3787	3626	3377	3216	3707	3297	128	1060	500	2190	5	1	24600000	811	68.65	0.40	12	0.10	48.00	8276.00	9700	20240126	-66.03	3265	20241209	0.92	9700	-66.03	20240126	3265	0.92	20241209	9700	-66.03	20240126	3265	0.92	20241209	0.83	N	376190	500	128 억	6626072	N	N	N	N
126	20241209	121153	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3340	-200	5	-5.65	70986025	21226	77.46	3410	3415	3265	4600	2480	3540	3344.30	26.94	0	-948	4036	3787	3626	3377	3216	3707	3297	128	1060	500	2190	5	1	24600000	822	69.58	0.40	12	0.09	48.00	8276.00	9700	20240126	-65.57	3265	20241209	2.30	9700	-65.57	20240126	3265	2.30	20241209	9700	-65.57	20240126	3265	2.30	20241209	0.83	N	376190	500	128 억	6626072	N	N	N	N
127	20241209	111154	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3335	-205	5	-5.79	57796800	17255	62.97	3410	3415	3265	4600	2480	3540	3349.57	26.94	0	-845	4036	3787	3626	3377	3216	3707	3297	128	1060	500	2190	5	1	24600000	820	69.48	0.40	12	0.07	48.00	8276.00	9700	20240126	-65.62	3265	20241209	2.14	9700	-65.62	20240126	3265	2.14	20241209	9700	-65.62	20240126	3265	2.14	20241209	0.83	N	376190	500	128 억	6626072	N	N	N	N
128	20241209	101150	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3375	-165	5	-4.66	46686700	13955	50.92	3410	3415	3265	4600	2480	3540	3345.52	26.94	0	117	4036	3787	3626	3377	3216	3707	3297	128	1060	500	2190	5	1	24600000	830	70.31	0.41	12	0.06	48.00	8276.00	9700	20240126	-65.21	3265	20241209	3.37	9700	-65.21	20240126	3265	3.37	20241209	9700	-65.21	20240126	3265	3.37	20241209	0.83	N	376190	500	128 억	6626072	N	N	N	N
129	20241209	091144	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3350	-190	5	-5.37	22184400	6608	24.11	3410	3415	3265	4600	2480	3540	3357.20	26.94	0	238	4036	3787	3626	3377	3216	3707	3297	128	1060	500	2190	5	1	24600000	824	69.79	0.40	12	0.03	48.00	8276.00	9700	20240126	-65.46	3265	20241209	2.60	9700	-65.46	20240126	3265	2.60	20241209	9700	-65.46	20240126	3265	2.60	20241209	0.83	N	376190	500	128 억	6626072	N	N	N	N
130	20241206	161143	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3540	-190	5	-5.09	95625570	26868	605.14	3630	3875	3465	4845	2615	3730	3559.09	26.93	0	270	3843	3786	3758	3701	3673	3772	3687	128	1115	500	2310	5	1	24600000	871	73.75	0.43	12	0.11	48.00	8276.00	9700	20240126	-63.51	3465	20241206	2.16	9700	-63.51	20240126	3465	2.16	20241206	9700	-63.51	20240126	3465	2.16	20241206	0.83	N	376190	500	128 억	6625798	N	N	N	N
131	20241206	151148	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3550	-180	5	-4.83	86459835	24281	546.87	3630	3875	3465	4845	2615	3730	3560.80	26.93	0	382	3843	3786	3758	3701	3673	3772	3687	128	1115	500	2310	5	1	24600000	873	73.96	0.43	12	0.10	48.00	8276.00	9700	20240126	-63.40	3465	20241206	2.45	9700	-63.40	20240126	3465	2.45	20241206	9700	-63.40	20240126	3465	2.45	20241206	0.83	N	376190	500	128 억	6625798	N	N	N	N
132	20241206	141145	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3590	-140	5	-3.75	67529270	18964	427.12	3630	3875	3465	4845	2615	3730	3560.92	26.93	0	-146	3843	3786	3758	3701	3673	3772	3687	128	1115	500	2310	5	1	24600000	883	74.79	0.43	12	0.08	48.00	8276.00	9700	20240126	-62.99	3465	20241206	3.61	9700	-62.99	20240126	3465	3.61	20241206	9700	-62.99	20240126	3465	3.61	20241206	0.83	N	376190	500	128 억	6625798	N	N	N	N
133	20241206	131145	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3575	-155	5	-4.16	64611950	18148	408.74	3630	3875	3465	4845	2615	3730	3560.28	26.93	0	251	3843	3786	3758	3701	3673	3772	3687	128	1115	500	2310	5	1	24600000	879	74.48	0.43	12	0.07	48.00	8276.00	9700	20240126	-63.14	3465	20241206	3.17	9700	-63.14	20240126	3465	3.17	20241206	9700	-63.14	20240126	3465	3.17	20241206	0.83	N	376190	500	128 억	6625798	N	N	N	N
134	20241206	121137	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3575	-155	5	-4.16	64303965	18062	406.80	3630	3875	3465	4845	2615	3730	3560.18	26.93	0	271	3843	3786	3758	3701	3673	3772	3687	128	1115	500	2310	5	1	24600000	879	74.48	0.43	12	0.07	48.00	8276.00	9700	20240126	-63.14	3465	20241206	3.17	9700	-63.14	20240126	3465	3.17	20241206	9700	-63.14	20240126	3465	3.17	20241206	0.83	N	376190	500	128 억	6625798	N	N	N	N
135	20241206	111135	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3510	-220	5	-5.90	51986885	14567	328.09	3630	3875	3465	4845	2615	3730	3568.81	26.93	0	-295	3843	3786	3758	3701	3673	3772	3687	128	1115	500	2310	5	1	24600000	863	73.12	0.42	12	0.06	48.00	8276.00	9700	20240126	-63.81	3465	20241206	1.30	9700	-63.81	20240126	3465	1.30	20241206	9700	-63.81	20240126	3465	1.30	20241206	0.83	N	376190	500	128 억	6625798	N	N	N	N
136	20241206	101135	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3610	-120	5	-3.22	18081265	4968	111.89	3630	3875	3565	4845	2615	3730	3639.55	26.93	0	-161	3843	3786	3758	3701	3673	3772	3687	128	1115	500	2310	5	1	24600000	888	75.21	0.44	12	0.02	48.00	8276.00	9700	20240126	-62.78	3565	20241206	1.26	9700	-62.78	20240126	3565	1.26	20241206	9700	-62.78	20240126	3565	1.26	20241206	0.83	N	376190	500	128 억	6625798	N	N	N	N
137	20241206	091145	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3790	60	2	1.61	7585410	2080	46.85	3630	3875	3565	4845	2615	3730	3646.83	26.93	0	-29	3843	3786	3758	3701	3673	3772	3687	128	1115	500	2310	5	1	24600000	932	78.96	0.46	12	0.01	48.00	8276.00	9700	20240126	-60.93	3565	20241206	6.31	9700	-60.93	20240126	3565	6.31	20241206	9700	-60.93	20240126	3565	6.31	20241206	0.83	N	376190	500	128 억	6625798	N	N	N	N
138	20241205	161120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3730	-70	5	-1.84	14906445	3959	24.93	3800	3815	3730	4940	2660	3800	3765.78	26.94	0	-816	3960	3880	3805	3725	3650	3842	3687	128	1140	500	2350	5	1	24600000	918	77.71	0.45	12	0.02	48.00	8276.00	9700	20240126	-61.55	3650	20241114	2.19	9700	-61.55	20240126	3650	2.19	20241114	9700	-61.55	20240126	3650	2.19	20241114	0.84	N	376190	500	128 억	6626600	N	N	N	N
139	20241205	151129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3740	-60	5	-1.58	13249350	3515	22.13	3800	3815	3735	4940	2660	3800	3769.37	26.94	0	-644	3960	3880	3805	3725	3650	3842	3687	128	1140	500	2350	5	1	24600000	920	77.92	0.45	12	0.01	48.00	8276.00	9700	20240126	-61.44	3650	20241114	2.47	9700	-61.44	20240126	3650	2.47	20241114	9700	-61.44	20240126	3650	2.47	20241114	0.84	N	376190	500	128 억	6626600	N	N	N	N
140	20241205	141113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3765	-35	5	-0.92	8201415	2168	13.65	3800	3815	3750	4940	2660	3800	3782.94	26.94	0	92	3960	3880	3805	3725	3650	3842	3687	128	1140	500	2350	5	1	24600000	926	78.44	0.45	12	0.01	48.00	8276.00	9700	20240126	-61.19	3650	20241114	3.15	9700	-61.19	20240126	3650	3.15	20241114	9700	-61.19	20240126	3650	3.15	20241114	0.84	N	376190	500	128 억	6626600	N	N	N	N
141	20241205	131124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3785	-15	5	-0.39	8035615	2124	13.37	3800	3815	3750	4940	2660	3800	3783.25	26.94	0	104	3960	3880	3805	3725	3650	3842	3687	128	1140	500	2350	5	1	24600000	931	78.85	0.46	12	0.01	48.00	8276.00	9700	20240126	-60.98	3650	20241114	3.70	9700	-60.98	20240126	3650	3.70	20241114	9700	-60.98	20240126	3650	3.70	20241114	0.84	N	376190	500	128 억	6626600	N	N	N	N
142	20241205	121123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3790	-10	5	-0.26	4580580	1211	7.63	3800	3815	3750	4940	2660	3800	3782.48	26.94	0	78	3960	3880	3805	3725	3650	3842	3687	128	1140	500	2350	5	1	24600000	932	78.96	0.46	12	0.00	48.00	8276.00	9700	20240126	-60.93	3650	20241114	3.84	9700	-60.93	20240126	3650	3.84	20241114	9700	-60.93	20240126	3650	3.84	20241114	0.84	N	376190	500	128 억	6626600	N	N	N	N
143	20241205	111122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3805	5	2	0.13	4470355	1182	7.44	3800	3815	3750	4940	2660	3800	3782.03	26.94	0	79	3960	3880	3805	3725	3650	3842	3687	128	1140	500	2350	5	1	24600000	936	79.27	0.46	12	0.00	48.00	8276.00	9700	20240126	-60.77	3650	20241114	4.25	9700	-60.77	20240126	3650	4.25	20241114	9700	-60.77	20240126	3650	4.25	20241114	0.84	N	376190	500	128 억	6626600	N	N	N	N
144	20241205	101121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3785	-15	5	-0.39	2676560	707	4.45	3800	3815	3750	4940	2660	3800	3785.80	26.94	0	126	3960	3880	3805	3725	3650	3842	3687	128	1140	500	2350	5	1	24600000	931	78.85	0.46	12	0.00	48.00	8276.00	9700	20240126	-60.98	3650	20241114	3.70	9700	-60.98	20240126	3650	3.70	20241114	9700	-60.98	20240126	3650	3.70	20241114	0.84	N	376190	500	128 억	6626600	N	N	N	N
145	20241205	091128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3750	-50	5	-1.32	1799170	474	2.98	3800	3815	3750	4940	2660	3800	3795.72	26.94	0	-8	3960	3880	3805	3725	3650	3842	3687	128	1140	500	2350	5	1	24600000	923	78.12	0.45	12	0.00	48.00	8276.00	9700	20240126	-61.34	3650	20241114	2.74	9700	-61.34	20240126	3650	2.74	20241114	9700	-61.34	20240126	3650	2.74	20241114	0.84	N	376190	500	128 억	6626600	N	N	N	N
146	20241204	161102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3800	-85	5	-2.19	59686355	15830	192.44	3885	3885	3730	5050	2720	3885	3770.46	26.94	0	-1143	4118	4001	3873	3756	3628	4060	3815	128	1165	500	2400	5	1	24600000	935	79.17	0.46	12	0.06	48.00	8276.00	9700	20240126	-60.82	3650	20241114	4.11	9700	-60.82	20240126	3650	4.11	20241114	9700	-60.82	20240126	3650	4.11	20241114	0.85	N	376190	500	128 억	6626955	N	N	N	N
147	20241204	151104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3765	-120	5	-3.09	59184825	15698	190.83	3885	3885	3730	5050	2720	3885	3770.21	26.94	0	-1139	4118	4001	3873	3756	3628	4060	3815	128	1165	500	2400	5	1	24600000	926	78.44	0.45	12	0.06	48.00	8276.00	9700	20240126	-61.19	3650	20241114	3.15	9700	-61.19	20240126	3650	3.15	20241114	9700	-61.19	20240126	3650	3.15	20241114	0.85	N	376190	500	128 억	6626955	N	N	N	N
148	20241204	141106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3765	-120	5	-3.09	46831005	12403	150.78	3885	3885	3730	5050	2720	3885	3775.78	26.94	0	164	4118	4001	3873	3756	3628	4060	3815	128	1165	500	2400	5	1	24600000	926	78.44	0.45	12	0.05	48.00	8276.00	9700	20240126	-61.19	3650	20241114	3.15	9700	-61.19	20240126	3650	3.15	20241114	9700	-61.19	20240126	3650	3.15	20241114	0.85	N	376190	500	128 억	6626955	N	N	N	N
149	20241204	131059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3760	-125	5	-3.22	32977195	8721	106.02	3885	3885	3730	5050	2720	3885	3781.35	26.94	0	869	4118	4001	3873	3756	3628	4060	3815	128	1165	500	2400	5	1	24600000	925	78.33	0.45	12	0.04	48.00	8276.00	9700	20240126	-61.24	3650	20241114	3.01	9700	-61.24	20240126	3650	3.01	20241114	9700	-61.24	20240126	3650	3.01	20241114	0.85	N	376190	500	128 억	6626955	N	N	N	N
150	20241204	121054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3740	-145	5	-3.73	32221615	8520	103.57	3885	3885	3730	5050	2720	3885	3781.88	26.94	0	897	4118	4001	3873	3756	3628	4060	3815	128	1165	500	2400	5	1	24600000	920	77.92	0.45	12	0.03	48.00	8276.00	9700	20240126	-61.44	3650	20241114	2.47	9700	-61.44	20240126	3650	2.47	20241114	9700	-61.44	20240126	3650	2.47	20241114	0.85	N	376190	500	128 억	6626955	N	N	N	N
151	20241204	111043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3745	-140	5	-3.60	31065145	8211	99.82	3885	3885	3730	5050	2720	3885	3783.36	26.94	0	907	4118	4001	3873	3756	3628	4060	3815	128	1165	500	2400	5	1	24600000	921	78.02	0.45	12	0.03	48.00	8276.00	9700	20240126	-61.39	3650	20241114	2.60	9700	-61.39	20240126	3650	2.60	20241114	9700	-61.39	20240126	3650	2.60	20241114	0.85	N	376190	500	128 억	6626955	N	N	N	N
152	20241204	101045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3825	-60	5	-1.54	26660250	7036	85.53	3885	3885	3730	5050	2720	3885	3789.12	26.94	0	1036	4118	4001	3873	3756	3628	4060	3815	128	1165	500	2400	5	1	24600000	941	79.69	0.46	12	0.03	48.00	8276.00	9700	20240126	-60.57	3650	20241114	4.79	9700	-60.57	20240126	3650	4.79	20241114	9700	-60.57	20240126	3650	4.79	20241114	0.85	N	376190	500	128 억	6626955	N	N	N	N
153	20241204	091106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3820	-65	5	-1.67	799145	208	2.53	3885	3885	3820	5050	2720	3885	3842.04	26.94	0	-16	4118	4001	3873	3756	3628	4060	3815	128	1165	500	2400	5	1	24600000	940	79.58	0.46	12	0.00	48.00	8276.00	9700	20240126	-60.62	3650	20241114	4.66	9700	-60.62	20240126	3650	4.66	20241114	9700	-60.62	20240126	3650	4.66	20241114	0.85	N	376190	500	128 억	6626955	N	N	N	N
154	20241203	161151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3885	105	2	2.78	30194475	7833	82.03	3745	3990	3745	4910	2650	3780	3854.78	26.94	0	-721	3886	3832	3781	3727	3676	3860	3755	128	1130	500	2340	5	1	24600000	956	80.94	0.47	12	0.03	48.00	8276.00	9700	20240126	-59.95	3650	20241114	6.44	9700	-59.95	20240126	3650	6.44	20241114	9700	-59.95	20240126	3650	6.44	20241114	0.84	N	376190	500	128 억	6627676	N	N	N	N
155	20241203	151236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3900	120	2	3.17	30077925	7803	81.72	3745	3990	3745	4910	2650	3780	3854.66	26.94	0	-721	3886	3832	3781	3727	3676	3860	3755	128	1130	500	2340	5	1	24600000	959	81.25	0.47	12	0.03	48.00	8276.00	9700	20240126	-59.79	3650	20241114	6.85	9700	-59.79	20240126	3650	6.85	20241114	9700	-59.79	20240126	3650	6.85	20241114	0.84	N	376190	500	128 억	6627676	N	N	N	N
156	20241203	141211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3875	95	2	2.51	21579195	5623	58.89	3745	3990	3745	4910	2650	3780	3837.67	26.94	0	-153	3886	3832	3781	3727	3676	3860	3755	128	1130	500	2340	5	1	24600000	953	80.73	0.47	12	0.02	48.00	8276.00	9700	20240126	-60.05	3650	20241114	6.16	9700	-60.05	20240126	3650	6.16	20241114	9700	-60.05	20240126	3650	6.16	20241114	0.84	N	376190	500	128 억	6627676	N	N	N	N
157	20241203	131211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3860	80	2	2.12	18993975	4954	51.88	3745	3990	3745	4910	2650	3780	3834.07	26.94	0	157	3886	3832	3781	3727	3676	3860	3755	128	1130	500	2340	5	1	24600000	950	80.42	0.47	12	0.02	48.00	8276.00	9700	20240126	-60.21	3650	20241114	5.75	9700	-60.21	20240126	3650	5.75	20241114	9700	-60.21	20240126	3650	5.75	20241114	0.84	N	376190	500	128 억	6627676	N	N	N	N
158	20241203	121231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3850	70	2	1.85	18262420	4764	49.89	3745	3990	3745	4910	2650	3780	3833.42	26.94	0	161	3886	3832	3781	3727	3676	3860	3755	128	1130	500	2340	5	1	24600000	947	80.21	0.47	12	0.02	48.00	8276.00	9700	20240126	-60.31	3650	20241114	5.48	9700	-60.31	20240126	3650	5.48	20241114	9700	-60.31	20240126	3650	5.48	20241114	0.84	N	376190	500	128 억	6627676	N	N	N	N
159	20241203	111201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3850	70	2	1.85	10390885	2721	28.50	3745	3990	3745	4910	2650	3780	3818.77	26.94	0	-139	3886	3832	3781	3727	3676	3860	3755	128	1130	500	2340	5	1	24600000	947	80.21	0.47	12	0.01	48.00	8276.00	9700	20240126	-60.31	3650	20241114	5.48	9700	-60.31	20240126	3650	5.48	20241114	9700	-60.31	20240126	3650	5.48	20241114	0.84	N	376190	500	128 억	6627676	N	N	N	N
160	20241203	101149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3830	50	2	1.32	4992295	1312	13.74	3745	3990	3745	4910	2650	3780	3805.10	26.94	0	-46	3886	3832	3781	3727	3676	3860	3755	128	1130	500	2340	5	1	24600000	942	79.79	0.46	12	0.01	48.00	8276.00	9700	20240126	-60.52	3650	20241114	4.93	9700	-60.52	20240126	3650	4.93	20241114	9700	-60.52	20240126	3650	4.93	20241114	0.84	N	376190	500	128 억	6627676	N	N	N	N
161	20241203	091138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3805	25	2	0.66	1654905	440	4.61	3745	3805	3745	4910	2650	3780	3761.15	26.94	0	189	3886	3832	3781	3727	3676	3860	3755	128	1130	500	2340	5	1	24600000	936	79.27	0.46	12	0.00	48.00	8276.00	9700	20240126	-60.77	3650	20241114	4.25	9700	-60.77	20240126	3650	4.25	20241114	9700	-60.77	20240126	3650	4.25	20241114	0.84	N	376190	500	128 억	6627676	N	N	N	N
162	20241202	161119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3780	-55	5	-1.43	35879840	9549	40.28	3750	3835	3730	4985	2685	3835	3757.44	26.94	0	105	3951	3892	3836	3777	3721	3865	3750	128	1150	500	2370	5	1	24600000	930	78.75	0.46	12	0.04	48.00	8276.00	9700	20240126	-61.03	3650	20241114	3.56	9700	-61.03	20240126	3650	3.56	20241114	9700	-61.03	20240126	3650	3.56	20241114	0.84	N	376190	500	128 억	6627571	N	N	N	N
163	20241202	151329	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3800	-35	5	-0.91	33823280	9005	37.98	3750	3835	3730	4985	2685	3835	3756.06	26.94	0	139	3951	3892	3836	3777	3721	3865	3750	128	1150	500	2370	5	1	24600000	935	79.17	0.46	12	0.04	48.00	8276.00	9700	20240126	-60.82	3650	20241114	4.11	9700	-60.82	20240126	3650	4.11	20241114	9700	-60.82	20240126	3650	4.11	20241114	0.84	N	376190	500	128 억	6627571	N	N	N	N
164	20241202	141214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3775	-60	5	-1.56	32452350	8642	36.45	3750	3835	3730	4985	2685	3835	3755.19	26.94	0	139	3951	3892	3836	3777	3721	3865	3750	128	1150	500	2370	5	1	24600000	929	78.65	0.46	12	0.04	48.00	8276.00	9700	20240126	-61.08	3650	20241114	3.42	9700	-61.08	20240126	3650	3.42	20241114	9700	-61.08	20240126	3650	3.42	20241114	0.84	N	376190	500	128 억	6627571	N	N	N	N
165	20241202	131135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3765	-70	5	-1.83	28994850	7724	32.58	3750	3835	3730	4985	2685	3835	3753.86	26.94	0	139	3951	3892	3836	3777	3721	3865	3750	128	1150	500	2370	5	1	24600000	926	78.44	0.45	12	0.03	48.00	8276.00	9700	20240126	-61.19	3650	20241114	3.15	9700	-61.19	20240126	3650	3.15	20241114	9700	-61.19	20240126	3650	3.15	20241114	0.84	N	376190	500	128 억	6627571	N	N	N	N
166	20241202	121207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3760	-75	5	-1.96	17652270	4693	19.80	3750	3835	3730	4985	2685	3835	3761.40	26.94	0	285	3951	3892	3836	3777	3721	3865	3750	128	1150	500	2370	5	1	24600000	925	78.33	0.45	12	0.02	48.00	8276.00	9700	20240126	-61.24	3650	20241114	3.01	9700	-61.24	20240126	3650	3.01	20241114	9700	-61.24	20240126	3650	3.01	20241114	0.84	N	376190	500	128 억	6627571	N	N	N	N
167	20241202	111101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3765	-70	5	-1.83	17509210	4655	19.63	3750	3835	3730	4985	2685	3835	3761.38	26.94	0	290	3951	3892	3836	3777	3721	3865	3750	128	1150	500	2370	5	1	24600000	926	78.44	0.45	12	0.02	48.00	8276.00	9700	20240126	-61.19	3650	20241114	3.15	9700	-61.19	20240126	3650	3.15	20241114	9700	-61.19	20240126	3650	3.15	20241114	0.84	N	376190	500	128 억	6627571	N	N	N	N
168	20241202	101112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3785	-50	5	-1.30	11258355	2991	12.62	3750	3835	3730	4985	2685	3835	3764.08	26.94	0	100	3951	3892	3836	3777	3721	3865	3750	128	1150	500	2370	5	1	24600000	931	78.85	0.46	12	0.01	48.00	8276.00	9700	20240126	-60.98	3650	20241114	3.70	9700	-60.98	20240126	3650	3.70	20241114	9700	-60.98	20240126	3650	3.70	20241114	0.84	N	376190	500	128 억	6627571	N	N	N	N
169	20241202	091107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3835	0	3	0.00	7030460	1877	7.92	3750	3835	3730	4985	2685	3835	3745.58	26.94	0	117	3951	3892	3836	3777	3721	3865	3750	128	1150	500	2370	5	1	24600000	943	79.90	0.46	12	0.01	48.00	8276.00	9700	20240126	-60.46	3650	20241114	5.07	9700	-60.46	20240126	3650	5.07	20241114	9700	-60.46	20240126	3650	5.07	20241114	0.84	N	376190	500	128 억	6627571	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History