KissMeData/052710/price/prices-20241201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	marketWarningCode	shortOverheated
2	20241231	160550	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3735	-190	5	-4.84	125359830	33194	144.18	3920	3980	3705	5100	2750	3925	3776.68	1.12	-9072	-9006	4178	4051	3968	3841	3758	4010	3800	73	1175	500	2740	5	1	14615109	546	-3.72	0.33	12	0.23	-1005.00	11290.00	9340	20240215	-60.01	2840	20241210	31.51	9340	-60.01	20240215	2840	31.51	20241210	9340	-60.01	20240215	2840	31.51	20241210	0.31	N	052710	500	73 억	163217	N	N	N	00	N
3	20241231	150551	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3735	-190	5	-4.84	125359830	33194	144.18	3920	3980	3705	5100	2750	3925	3776.68	1.12	-9072	-9006	4178	4051	3968	3841	3758	4010	3800	73	1175	500	2740	5	1	14615109	546	-3.72	0.33	12	0.23	-1005.00	11290.00	9340	20240215	-60.01	2840	20241210	31.51	9340	-60.01	20240215	2840	31.51	20241210	9340	-60.01	20240215	2840	31.51	20241210	0.31	N	052710	500	73 억	163217	N	N	N	00	N
4	20241231	140549	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3735	-190	5	-4.84	125359830	33194	144.18	3920	3980	3705	5100	2750	3925	3776.68	1.12	-9072	-9006	4178	4051	3968	3841	3758	4010	3800	73	1175	500	2740	5	1	14615109	546	-3.72	0.33	12	0.23	-1005.00	11290.00	9340	20240215	-60.01	2840	20241210	31.51	9340	-60.01	20240215	2840	31.51	20241210	9340	-60.01	20240215	2840	31.51	20241210	0.31	N	052710	500	73 억	163217	N	N	N	00	N
5	20241231	130551	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3735	-190	5	-4.84	125359830	33194	144.18	3920	3980	3705	5100	2750	3925	3776.68	1.12	-9072	-9006	4178	4051	3968	3841	3758	4010	3800	73	1175	500	2740	5	1	14615109	546	-3.72	0.33	12	0.23	-1005.00	11290.00	9340	20240215	-60.01	2840	20241210	31.51	9340	-60.01	20240215	2840	31.51	20241210	9340	-60.01	20240215	2840	31.51	20241210	0.31	N	052710	500	73 억	163217	N	N	N	00	N
6	20241231	120551	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3735	-190	5	-4.84	125359830	33194	144.18	3920	3980	3705	5100	2750	3925	3776.68	1.12	-9072	-9006	4178	4051	3968	3841	3758	4010	3800	73	1175	500	2740	5	1	14615109	546	-3.72	0.33	12	0.23	-1005.00	11290.00	9340	20240215	-60.01	2840	20241210	31.51	9340	-60.01	20240215	2840	31.51	20241210	9340	-60.01	20240215	2840	31.51	20241210	0.31	N	052710	500	73 억	163217	N	N	N	00	N
7	20241231	110549	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3735	-190	5	-4.84	125359830	33194	144.18	3920	3980	3705	5100	2750	3925	3776.68	1.12	-9072	-9006	4178	4051	3968	3841	3758	4010	3800	73	1175	500	2740	5	1	14615109	546	-3.72	0.33	12	0.23	-1005.00	11290.00	9340	20240215	-60.01	2840	20241210	31.51	9340	-60.01	20240215	2840	31.51	20241210	9340	-60.01	20240215	2840	31.51	20241210	0.31	N	052710	500	73 억	163217	N	N	N	00	N
8	20241231	100543	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3735	-190	5	-4.84	125359830	33194	144.18	3920	3980	3705	5100	2750	3925	3776.68	1.12	-9072	-9006	4178	4051	3968	3841	3758	4010	3800	73	1175	500	2740	5	1	14615109	546	-3.72	0.33	12	0.23	-1005.00	11290.00	9340	20240215	-60.01	2840	20241210	31.51	9340	-60.01	20240215	2840	31.51	20241210	9340	-60.01	20240215	2840	31.51	20241210	0.31	N	052710	500	73 억	163217	N	N	N	00	N
9	20241231	090552	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3735	-190	5	-4.84	125359830	33194	144.18	3920	3980	3705	5100	2750	3925	3776.68	1.12	-9072	-9006	4178	4051	3968	3841	3758	4010	3800	73	1175	500	2740	5	1	14615109	546	-3.72	0.33	12	0.23	-1005.00	11290.00	9340	20240215	-60.01	2840	20241210	31.51	9340	-60.01	20240215	2840	31.51	20241210	9340	-60.01	20240215	2840	31.51	20241210	0.31	N	052710	500	73 억	163217	N	N	N	00	N
10	20241230	160548	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3735	-190	5	-4.84	125359830	33194	144.18	3920	3980	3705	5100	2750	3925	3776.68	1.18	0	-9006	4178	4051	3968	3841	3758	4010	3800	73	1175	500	2740	5	1	14615109	546	-3.72	0.33	12	0.23	-1005.00	11290.00	9340	20240215	-60.01	2840	20241210	31.51	9340	-60.01	20240215	2840	31.51	20241210	9340	-60.01	20240215	2840	31.51	20241210	0.31	N	052710	500	73 억	172289	N	N	N	00	N
11	20241230	150551	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3740	-185	5	-4.71	119603235	31649	137.47	3920	3980	3710	5100	2750	3925	3779.05	1.18	0	-8607	4178	4051	3968	3841	3758	4010	3800	73	1175	500	2740	5	1	14615109	547	-3.72	0.33	12	0.22	-1005.00	11290.00	9340	20240215	-59.96	2840	20241210	31.69	9340	-59.96	20240215	2840	31.69	20241210	9340	-59.96	20240215	2840	31.69	20241210	0.31	N	052710	500	73 억	172289	N	N	N	00	N
12	20241230	140550	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3815	-110	5	-2.80	41197895	10729	46.60	3920	3980	3760	5100	2750	3925	3839.86	1.18	0	-2382	4178	4051	3968	3841	3758	4010	3800	73	1175	500	2740	5	1	14615109	558	-3.80	0.34	12	0.07	-1005.00	11290.00	9340	20240215	-59.15	2840	20241210	34.33	9340	-59.15	20240215	2840	34.33	20241210	9340	-59.15	20240215	2840	34.33	20241210	0.31	N	052710	500	73 억	172289	N	N	N	00	N
13	20241230	130549	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3825	-100	5	-2.55	38527100	10027	43.55	3920	3980	3760	5100	2750	3925	3842.34	1.18	0	-2315	4178	4051	3968	3841	3758	4010	3800	73	1175	500	2740	5	1	14615109	559	-3.81	0.34	12	0.07	-1005.00	11290.00	9340	20240215	-59.05	2840	20241210	34.68	9340	-59.05	20240215	2840	34.68	20241210	9340	-59.05	20240215	2840	34.68	20241210	0.31	N	052710	500	73 억	172289	N	N	N	00	N
14	20241230	120547	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3825	-100	5	-2.55	34667840	9012	39.14	3920	3980	3760	5100	2750	3925	3846.85	1.18	0	-2746	4178	4051	3968	3841	3758	4010	3800	73	1175	500	2740	5	1	14615109	559	-3.81	0.34	12	0.06	-1005.00	11290.00	9340	20240215	-59.05	2840	20241210	34.68	9340	-59.05	20240215	2840	34.68	20241210	9340	-59.05	20240215	2840	34.68	20241210	0.31	N	052710	500	73 억	172289	N	N	N	00	N
15	20241230	110549	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3910	-15	5	-0.38	9718550	2474	10.75	3920	3980	3880	5100	2750	3925	3928.27	1.18	0	-1637	4178	4051	3968	3841	3758	4010	3800	73	1175	500	2740	5	1	14615109	571	-3.89	0.35	12	0.02	-1005.00	11290.00	9340	20240215	-58.14	2840	20241210	37.68	9340	-58.14	20240215	2840	37.68	20241210	9340	-58.14	20240215	2840	37.68	20241210	0.31	N	052710	500	73 억	172289	N	N	N	00	N
16	20241230	100549	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3940	15	2	0.38	8655330	2202	9.56	3920	3980	3880	5100	2750	3925	3930.67	1.18	0	-1533	4178	4051	3968	3841	3758	4010	3800	73	1175	500	2740	5	1	14615109	576	-3.92	0.35	12	0.02	-1005.00	11290.00	9340	20240215	-57.82	2840	20241210	38.73	9340	-57.82	20240215	2840	38.73	20241210	9340	-57.82	20240215	2840	38.73	20241210	0.31	N	052710	500	73 억	172289	N	N	N	00	N
17	20241230	090550	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3925	0	3	0.00	649580	167	0.73	3920	3925	3880	5100	2750	3925	3889.70	1.18	0	-30	4178	4051	3968	3841	3758	4010	3800	73	1175	500	2740	5	1	14615109	574	-3.91	0.35	12	0.00	-1005.00	11290.00	9340	20240215	-57.98	2840	20241210	38.20	9340	-57.98	20240215	2840	38.20	20241210	9340	-57.98	20240215	2840	38.20	20241210	0.31	N	052710	500	73 억	172289	N	N	N	00	N
18	20241227	160546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3925	-95	5	-2.36	91621595	23023	23.10	3970	4095	3885	5220	2815	4020	3979.57	1.23	0	-7738	4253	4136	4003	3886	3753	4195	3945	73	1200	500	2810	5	1	14615109	574	-3.91	0.35	12	0.16	-1005.00	11290.00	9340	20240215	-57.98	2840	20241210	38.20	9340	-57.98	20240215	2840	38.20	20241210	9340	-57.98	20240215	2840	38.20	20241210	0.31	N	052710	500	73 억	179824	N	N	N	00	N
19	20241227	150547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3960	-60	5	-1.49	90537355	22747	22.83	3970	4095	3885	5220	2815	4020	3980.19	1.23	0	-7472	4253	4136	4003	3886	3753	4195	3945	73	1200	500	2810	5	1	14615109	579	-3.94	0.35	12	0.16	-1005.00	11290.00	9340	20240215	-57.60	2840	20241210	39.44	9340	-57.60	20240215	2840	39.44	20241210	9340	-57.60	20240215	2840	39.44	20241210	0.31	N	052710	500	73 억	179824	N	N	N	00	N
20	20241227	140548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3985	-35	5	-0.87	84081570	21110	21.18	3970	4095	3885	5220	2815	4020	3983.02	1.23	0	-7094	4253	4136	4003	3886	3753	4195	3945	73	1200	500	2810	5	1	14615109	582	-3.97	0.35	12	0.14	-1005.00	11290.00	9340	20240215	-57.33	2840	20241210	40.32	9340	-57.33	20240215	2840	40.32	20241210	9340	-57.33	20240215	2840	40.32	20241210	0.31	N	052710	500	73 억	179824	N	N	N	00	N
21	20241227	130548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3930	-90	5	-2.24	83993945	21088	21.16	3970	4095	3885	5220	2815	4020	3983.02	1.23	0	-7072	4253	4136	4003	3886	3753	4195	3945	73	1200	500	2810	5	1	14615109	574	-3.91	0.35	12	0.14	-1005.00	11290.00	9340	20240215	-57.92	2840	20241210	38.38	9340	-57.92	20240215	2840	38.38	20241210	9340	-57.92	20240215	2840	38.38	20241210	0.31	N	052710	500	73 억	179824	N	N	N	00	N
22	20241227	120547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3920	-100	5	-2.49	65280515	16335	16.39	3970	4095	3920	5220	2815	4020	3996.36	1.23	0	-5883	4253	4136	4003	3886	3753	4195	3945	73	1200	500	2810	5	1	14615109	573	-3.90	0.35	12	0.11	-1005.00	11290.00	9340	20240215	-58.03	2840	20241210	38.03	9340	-58.03	20240215	2840	38.03	20241210	9340	-58.03	20240215	2840	38.03	20241210	0.31	N	052710	500	73 억	179824	N	N	N	00	N
23	20241227	110546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3955	-65	5	-1.62	53557505	13357	13.40	3970	4095	3940	5220	2815	4020	4009.70	1.23	0	-5128	4253	4136	4003	3886	3753	4195	3945	73	1200	500	2810	5	1	14615109	578	-3.94	0.35	12	0.09	-1005.00	11290.00	9340	20240215	-57.66	2840	20241210	39.26	9340	-57.66	20240215	2840	39.26	20241210	9340	-57.66	20240215	2840	39.26	20241210	0.31	N	052710	500	73 억	179824	N	N	N	00	N
24	20241227	100546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4020	0	3	0.00	33696335	8365	8.39	3970	4095	3970	5220	2815	4020	4028.25	1.23	0	-1590	4253	4136	4003	3886	3753	4195	3945	73	1200	500	2810	5	1	14615109	588	-4.00	0.36	12	0.06	-1005.00	11290.00	9340	20240215	-56.96	2840	20241210	41.55	9340	-56.96	20240215	2840	41.55	20241210	9340	-56.96	20240215	2840	41.55	20241210	0.31	N	052710	500	73 억	179824	N	N	N	00	N
25	20241227	090549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4005	-15	5	-0.37	2150150	541	0.54	3970	4005	3970	5220	2815	4020	3974.40	1.23	0	-69	4253	4136	4003	3886	3753	4195	3945	73	1200	500	2810	5	1	14615109	585	-3.99	0.35	12	0.00	-1005.00	11290.00	9340	20240215	-57.12	2840	20241210	41.02	9340	-57.12	20240215	2840	41.02	20241210	9340	-57.12	20240215	2840	41.02	20241210	0.31	N	052710	500	73 억	179824	N	N	N	00	N
26	20241226	160545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4020	100	2	2.55	401268925	99625	265.58	3920	4120	3870	5090	2745	3920	4027.79	1.31	0	-15646	4033	3976	3863	3806	3693	4005	3835	73	1170	500	2740	5	1	14615109	588	-4.00	0.36	12	0.68	-1005.00	11290.00	9340	20240215	-56.96	2840	20241210	41.55	9340	-56.96	20240215	2840	41.55	20241210	9340	-56.96	20240215	2840	41.55	20241210	0.31	N	052710	500	73 억	191498	N	N	N	00	N
27	20241226	150542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4025	105	2	2.68	393653765	97735	260.54	3920	4120	3870	5090	2745	3920	4027.77	1.31	0	-14576	4033	3976	3863	3806	3693	4005	3835	73	1170	500	2740	5	1	14615109	588	-4.00	0.36	12	0.67	-1005.00	11290.00	9340	20240215	-56.91	2840	20241210	41.73	9340	-56.91	20240215	2840	41.73	20241210	9340	-56.91	20240215	2840	41.73	20241210	0.31	N	052710	500	73 억	191498	N	N	N	00	N
28	20241226	140542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4020	100	2	2.55	350761825	87036	232.02	3920	4120	3870	5090	2745	3920	4030.08	1.31	0	-9803	4033	3976	3863	3806	3693	4005	3835	73	1170	500	2740	5	1	14615109	588	-4.00	0.36	12	0.60	-1005.00	11290.00	9340	20240215	-56.96	2840	20241210	41.55	9340	-56.96	20240215	2840	41.55	20241210	9340	-56.96	20240215	2840	41.55	20241210	0.31	N	052710	500	73 억	191498	N	N	N	00	N
29	20241226	130543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4005	85	2	2.17	335033510	83106	221.55	3920	4120	3870	5090	2745	3920	4031.40	1.31	0	-7539	4033	3976	3863	3806	3693	4005	3835	73	1170	500	2740	5	1	14615109	585	-3.99	0.35	12	0.57	-1005.00	11290.00	9340	20240215	-57.12	2840	20241210	41.02	9340	-57.12	20240215	2840	41.02	20241210	9340	-57.12	20240215	2840	41.02	20241210	0.31	N	052710	500	73 억	191498	N	N	N	00	N
30	20241226	120540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4000	80	2	2.04	317111750	78636	209.63	3920	4120	3870	5090	2745	3920	4032.65	1.31	0	-7383	4033	3976	3863	3806	3693	4005	3835	73	1170	500	2740	5	1	14615109	585	-3.98	0.35	12	0.54	-1005.00	11290.00	9340	20240215	-57.17	2840	20241210	40.85	9340	-57.17	20240215	2840	40.85	20241210	9340	-57.17	20240215	2840	40.85	20241210	0.31	N	052710	500	73 억	191498	N	N	N	00	N
31	20241226	110542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4015	95	2	2.42	204508765	50577	134.83	3920	4120	3870	5090	2745	3920	4043.51	1.31	0	-1632	4033	3976	3863	3806	3693	4005	3835	73	1170	500	2740	5	1	14615109	587	-4.00	0.36	12	0.35	-1005.00	11290.00	9340	20240215	-57.01	2840	20241210	41.37	9340	-57.01	20240215	2840	41.37	20241210	9340	-57.01	20240215	2840	41.37	20241210	0.31	N	052710	500	73 억	191498	N	N	N	00	N
32	20241226	100542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4050	130	2	3.32	83478640	20808	55.47	3920	4065	3870	5090	2745	3920	4011.85	1.31	0	-4355	4033	3976	3863	3806	3693	4005	3835	73	1170	500	2740	5	1	14615109	592	-4.03	0.36	12	0.14	-1005.00	11290.00	9340	20240215	-56.64	2840	20241210	42.61	9340	-56.64	20240215	2840	42.61	20241210	9340	-56.64	20240215	2840	42.61	20241210	0.31	N	052710	500	73 억	191498	N	N	N	00	N
33	20241226	090543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3930	10	2	0.26	3976150	1017	2.71	3920	3930	3870	5090	2745	3920	3909.69	1.31	0	416	4033	3976	3863	3806	3693	4005	3835	73	1170	500	2740	5	1	14615109	574	-3.91	0.35	12	0.01	-1005.00	11290.00	9340	20240215	-57.92	2840	20241210	38.38	9340	-57.92	20240215	2840	38.38	20241210	9340	-57.92	20240215	2840	38.38	20241210	0.31	N	052710	500	73 억	191498	N	N	N	00	N
34	20241224	160543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3920	135	2	3.57	144048940	37511	124.65	3790	3920	3750	4920	2650	3785	3840.05	1.31	0	-520	3968	3876	3788	3696	3608	3832	3652	73	1135	500	2640	5	1	14615109	573	-3.90	0.35	12	0.26	-1005.00	11290.00	9340	20240215	-58.03	2840	20241210	38.03	9340	-58.03	20240215	2840	38.03	20241210	9340	-58.03	20240215	2840	38.03	20241210	0.31	N	052710	500	73 억	191273	N	N	N	00	N
35	20241224	150542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3865	80	2	2.11	116768580	30510	101.39	3790	3870	3750	4920	2650	3785	3827.22	1.31	0	-283	3968	3876	3788	3696	3608	3832	3652	73	1135	500	2640	5	1	14615109	565	-3.85	0.34	12	0.21	-1005.00	11290.00	9340	20240215	-58.62	2840	20241210	36.09	9340	-58.62	20240215	2840	36.09	20241210	9340	-58.62	20240215	2840	36.09	20241210	0.31	N	052710	500	73 억	191273	N	N	N	00	N
36	20241224	140540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3870	85	2	2.25	100368690	26246	87.22	3790	3870	3750	4920	2650	3785	3824.15	1.31	0	-270	3968	3876	3788	3696	3608	3832	3652	73	1135	500	2640	5	1	14615109	566	-3.85	0.34	12	0.18	-1005.00	11290.00	9340	20240215	-58.57	2840	20241210	36.27	9340	-58.57	20240215	2840	36.27	20241210	9340	-58.57	20240215	2840	36.27	20241210	0.31	N	052710	500	73 억	191273	N	N	N	00	N
37	20241224	130541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3830	45	2	1.19	70899320	18581	61.75	3790	3840	3750	4920	2650	3785	3815.69	1.31	0	78	3968	3876	3788	3696	3608	3832	3652	73	1135	500	2640	5	1	14615109	560	-3.81	0.34	12	0.13	-1005.00	11290.00	9340	20240215	-58.99	2840	20241210	34.86	9340	-58.99	20240215	2840	34.86	20241210	9340	-58.99	20240215	2840	34.86	20241210	0.31	N	052710	500	73 억	191273	N	N	N	00	N
38	20241224	120541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3830	45	2	1.19	52347950	13723	45.60	3790	3840	3750	4920	2650	3785	3814.61	1.31	0	-486	3968	3876	3788	3696	3608	3832	3652	73	1135	500	2640	5	1	14615109	560	-3.81	0.34	12	0.09	-1005.00	11290.00	9340	20240215	-58.99	2840	20241210	34.86	9340	-58.99	20240215	2840	34.86	20241210	9340	-58.99	20240215	2840	34.86	20241210	0.31	N	052710	500	73 억	191273	N	N	N	00	N
39	20241224	110542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3825	40	2	1.06	44396865	11640	38.68	3790	3840	3750	4920	2650	3785	3814.16	1.31	0	-437	3968	3876	3788	3696	3608	3832	3652	73	1135	500	2640	5	1	14615109	559	-3.81	0.34	12	0.08	-1005.00	11290.00	9340	20240215	-59.05	2840	20241210	34.68	9340	-59.05	20240215	2840	34.68	20241210	9340	-59.05	20240215	2840	34.68	20241210	0.31	N	052710	500	73 억	191273	N	N	N	00	N
40	20241224	100542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3835	50	2	1.32	28728095	7528	25.02	3790	3840	3750	4920	2650	3785	3816.17	1.31	0	92	3968	3876	3788	3696	3608	3832	3652	73	1135	500	2640	5	1	14615109	560	-3.82	0.34	12	0.05	-1005.00	11290.00	9340	20240215	-58.94	2840	20241210	35.04	9340	-58.94	20240215	2840	35.04	20241210	9340	-58.94	20240215	2840	35.04	20241210	0.31	N	052710	500	73 억	191273	N	N	N	00	N
41	20241224	090544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3820	35	2	0.92	5632430	1475	4.90	3790	3830	3750	4920	2650	3785	3818.60	1.31	0	-1200	3968	3876	3788	3696	3608	3832	3652	73	1135	500	2640	5	1	14615109	558	-3.80	0.34	12	0.01	-1005.00	11290.00	9340	20240215	-59.10	2840	20241210	34.51	9340	-59.10	20240215	2840	34.51	20241210	9340	-59.10	20240215	2840	34.51	20241210	0.31	N	052710	500	73 억	191273	N	N	N	00	N
42	20241223	160538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3785	45	2	1.20	113730060	30093	62.21	3850	3880	3700	4860	2620	3740	3779.29	1.38	0	-9496	3903	3821	3708	3626	3513	3862	3667	73	1120	500	2610	5	1	14615109	553	-3.77	0.34	12	0.21	-1005.00	11290.00	9340	20240215	-59.48	2840	20241210	33.27	9340	-59.48	20240215	2840	33.27	20241210	9340	-59.48	20240215	2840	33.27	20241210	0.31	N	052710	500	73 억	200980	N	N	N	00	N
43	20241223	150541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3780	40	2	1.07	111058550	29387	60.75	3850	3880	3700	4860	2620	3740	3779.17	1.38	0	-9307	3903	3821	3708	3626	3513	3862	3667	73	1120	500	2610	5	1	14615109	552	-3.76	0.33	12	0.20	-1005.00	11290.00	9340	20240215	-59.53	2840	20241210	33.10	9340	-59.53	20240215	2840	33.10	20241210	9340	-59.53	20240215	2840	33.10	20241210	0.31	N	052710	500	73 억	200980	N	N	N	00	N
44	20241223	140536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3780	40	2	1.07	99078630	26223	54.21	3850	3880	3700	4860	2620	3740	3778.31	1.38	0	-6471	3903	3821	3708	3626	3513	3862	3667	73	1120	500	2610	5	1	14615109	552	-3.76	0.33	12	0.18	-1005.00	11290.00	9340	20240215	-59.53	2840	20241210	33.10	9340	-59.53	20240215	2840	33.10	20241210	9340	-59.53	20240215	2840	33.10	20241210	0.31	N	052710	500	73 억	200980	N	N	N	00	N
45	20241223	130537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3775	35	2	0.94	87962625	23282	48.13	3850	3880	3700	4860	2620	3740	3778.14	1.38	0	-5702	3903	3821	3708	3626	3513	3862	3667	73	1120	500	2610	5	1	14615109	552	-3.76	0.33	12	0.16	-1005.00	11290.00	9340	20240215	-59.58	2840	20241210	32.92	9340	-59.58	20240215	2840	32.92	20241210	9340	-59.58	20240215	2840	32.92	20241210	0.31	N	052710	500	73 억	200980	N	N	N	00	N
46	20241223	120539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3775	35	2	0.94	79272200	20980	43.37	3850	3880	3700	4860	2620	3740	3778.47	1.38	0	-4675	3903	3821	3708	3626	3513	3862	3667	73	1120	500	2610	5	1	14615109	552	-3.76	0.33	12	0.14	-1005.00	11290.00	9340	20240215	-59.58	2840	20241210	32.92	9340	-59.58	20240215	2840	32.92	20241210	9340	-59.58	20240215	2840	32.92	20241210	0.31	N	052710	500	73 억	200980	N	N	N	00	N
47	20241223	110537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3785	45	2	1.20	63731840	16869	34.87	3850	3880	3700	4860	2620	3740	3778.04	1.38	0	-4033	3903	3821	3708	3626	3513	3862	3667	73	1120	500	2610	5	1	14615109	553	-3.77	0.34	12	0.12	-1005.00	11290.00	9340	20240215	-59.48	2840	20241210	33.27	9340	-59.48	20240215	2840	33.27	20241210	9340	-59.48	20240215	2840	33.27	20241210	0.31	N	052710	500	73 억	200980	N	N	N	00	N
48	20241223	100534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3800	60	2	1.60	57032895	15106	31.23	3850	3880	3700	4860	2620	3740	3775.51	1.38	0	-3238	3903	3821	3708	3626	3513	3862	3667	73	1120	500	2610	5	1	14615109	555	-3.78	0.34	12	0.10	-1005.00	11290.00	9340	20240215	-59.31	2840	20241210	33.80	9340	-59.31	20240215	2840	33.80	20241210	9340	-59.31	20240215	2840	33.80	20241210	0.31	N	052710	500	73 억	200980	N	N	N	00	N
49	20241223	090537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3780	40	2	1.07	6781320	1770	3.66	3850	3880	3775	4860	2620	3740	3831.25	1.38	0	-404	3903	3821	3708	3626	3513	3862	3667	73	1120	500	2610	5	1	14615109	552	-3.76	0.33	12	0.01	-1005.00	11290.00	9340	20240215	-59.53	2840	20241210	33.10	9340	-59.53	20240215	2840	33.10	20241210	9340	-59.53	20240215	2840	33.10	20241210	0.31	N	052710	500	73 억	200980	N	N	N	00	N
50	20241220	160535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3740	0	3	0.00	179681285	48377	55.55	3735	3790	3595	4860	2620	3740	3714.19	1.50	0	-18744	3986	3862	3676	3552	3366	3925	3615	73	1120	500	2610	5	1	14615109	547	-3.72	0.33	12	0.33	-1005.00	11290.00	9340	20240215	-59.96	2840	20241210	31.69	9340	-59.96	20240215	2840	31.69	20241210	9340	-59.96	20240215	2840	31.69	20241210	0.31	N	052710	500	73 억	219328	N	N	N	00	N
51	20241220	150537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3720	-20	5	-0.53	167292745	45025	51.70	3735	3790	3595	4860	2620	3740	3715.55	1.50	0	-16239	3986	3862	3676	3552	3366	3925	3615	73	1120	500	2610	5	1	14615109	544	-3.70	0.33	12	0.31	-1005.00	11290.00	9340	20240215	-60.17	2840	20241210	30.99	9340	-60.17	20240215	2840	30.99	20241210	9340	-60.17	20240215	2840	30.99	20241210	0.31	N	052710	500	73 억	219328	N	N	N	00	N
52	20241220	140536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3685	-55	5	-1.47	128888585	34494	39.61	3735	3790	3660	4860	2620	3740	3736.55	1.50	0	-12925	3986	3862	3676	3552	3366	3925	3615	73	1120	500	2610	5	1	14615109	539	-3.67	0.33	12	0.24	-1005.00	11290.00	9340	20240215	-60.55	2840	20241210	29.75	9340	-60.55	20240215	2840	29.75	20241210	9340	-60.55	20240215	2840	29.75	20241210	0.31	N	052710	500	73 억	219328	N	N	N	00	N
53	20241220	130534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3690	-50	5	-1.34	118838595	31757	36.46	3735	3790	3680	4860	2620	3740	3742.12	1.50	0	-11869	3986	3862	3676	3552	3366	3925	3615	73	1120	500	2610	5	1	14615109	539	-3.67	0.33	12	0.22	-1005.00	11290.00	9340	20240215	-60.49	2840	20241210	29.93	9340	-60.49	20240215	2840	29.93	20241210	9340	-60.49	20240215	2840	29.93	20241210	0.31	N	052710	500	73 억	219328	N	N	N	00	N
54	20241220	120534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3690	-50	5	-1.34	108843895	29052	33.36	3735	3790	3685	4860	2620	3740	3746.52	1.50	0	-9876	3986	3862	3676	3552	3366	3925	3615	73	1120	500	2610	5	1	14615109	539	-3.67	0.33	12	0.20	-1005.00	11290.00	9340	20240215	-60.49	2840	20241210	29.93	9340	-60.49	20240215	2840	29.93	20241210	9340	-60.49	20240215	2840	29.93	20241210	0.31	N	052710	500	73 억	219328	N	N	N	00	N
55	20241220	110534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3780	40	2	1.07	81900515	21857	25.10	3735	3790	3690	4860	2620	3740	3747.11	1.50	0	-5311	3986	3862	3676	3552	3366	3925	3615	73	1120	500	2610	5	1	14615109	552	-3.76	0.33	12	0.15	-1005.00	11290.00	9340	20240215	-59.53	2840	20241210	33.10	9340	-59.53	20240215	2840	33.10	20241210	9340	-59.53	20240215	2840	33.10	20241210	0.31	N	052710	500	73 억	219328	N	N	N	00	N
56	20241220	100535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3760	20	2	0.53	42595805	11346	13.03	3735	3790	3690	4860	2620	3740	3754.26	1.50	0	-2763	3986	3862	3676	3552	3366	3925	3615	73	1120	500	2610	5	1	14615109	550	-3.74	0.33	12	0.08	-1005.00	11290.00	9340	20240215	-59.74	2840	20241210	32.39	9340	-59.74	20240215	2840	32.39	20241210	9340	-59.74	20240215	2840	32.39	20241210	0.31	N	052710	500	73 억	219328	N	N	N	00	N
57	20241220	090536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3725	-15	5	-0.40	2908320	784	0.90	3735	3735	3700	4860	2620	3740	3709.59	1.50	0	-87	3986	3862	3676	3552	3366	3925	3615	73	1120	500	2610	5	1	14615109	544	-3.71	0.33	12	0.01	-1005.00	11290.00	9340	20240215	-60.12	2840	20241210	31.16	9340	-60.12	20240215	2840	31.16	20241210	9340	-60.12	20240215	2840	31.16	20241210	0.31	N	052710	500	73 억	219328	N	N	N	00	N
58	20241219	160534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3740	65	2	1.77	322611585	86905	314.22	3530	3800	3490	4775	2575	3675	3712.23	1.57	0	-9728	3798	3736	3688	3626	3578	3712	3602	73	1100	500	2570	5	1	14615109	547	-3.72	0.33	12	0.59	-1005.00	11290.00	9340	20240215	-59.96	2840	20241210	31.69	9340	-59.96	20240215	2840	31.69	20241210	9340	-59.96	20240215	2840	31.69	20241210	0.31	N	052710	500	73 억	229071	N	N	N	00	N
59	20241219	150532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3785	110	2	2.99	318327770	85763	310.10	3530	3800	3490	4775	2575	3675	3711.71	1.57	0	-9602	3798	3736	3688	3626	3578	3712	3602	73	1100	500	2570	5	1	14615109	553	-3.77	0.34	12	0.59	-1005.00	11290.00	9340	20240215	-59.48	2840	20241210	33.27	9340	-59.48	20240215	2840	33.27	20241210	9340	-59.48	20240215	2840	33.27	20241210	0.31	N	052710	500	73 억	229071	N	N	N	00	N
60	20241219	140534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3735	60	2	1.63	178101795	48693	176.06	3530	3760	3490	4775	2575	3675	3657.65	1.57	0	-8146	3798	3736	3688	3626	3578	3712	3602	73	1100	500	2570	5	1	14615109	546	-3.72	0.33	12	0.33	-1005.00	11290.00	9340	20240215	-60.01	2840	20241210	31.51	9340	-60.01	20240215	2840	31.51	20241210	9340	-60.01	20240215	2840	31.51	20241210	0.31	N	052710	500	73 억	229071	N	N	N	00	N
61	20241219	130533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3725	50	2	1.36	116206410	32058	115.91	3530	3760	3490	4775	2575	3675	3624.88	1.57	0	-8118	3798	3736	3688	3626	3578	3712	3602	73	1100	500	2570	5	1	14615109	544	-3.71	0.33	12	0.22	-1005.00	11290.00	9340	20240215	-60.12	2840	20241210	31.16	9340	-60.12	20240215	2840	31.16	20241210	9340	-60.12	20240215	2840	31.16	20241210	0.31	N	052710	500	73 억	229071	N	N	N	00	N
62	20241219	120534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3725	50	2	1.36	95756945	26550	96.00	3530	3760	3490	4775	2575	3675	3606.66	1.57	0	-5123	3798	3736	3688	3626	3578	3712	3602	73	1100	500	2570	5	1	14615109	544	-3.71	0.33	12	0.18	-1005.00	11290.00	9340	20240215	-60.12	2840	20241210	31.16	9340	-60.12	20240215	2840	31.16	20241210	9340	-60.12	20240215	2840	31.16	20241210	0.31	N	052710	500	73 억	229071	N	N	N	00	N
63	20241219	110532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3655	-20	5	-0.54	65456165	18360	66.38	3530	3665	3490	4775	2575	3675	3565.15	1.57	0	-1201	3798	3736	3688	3626	3578	3712	3602	73	1100	500	2570	5	1	14615109	534	-3.64	0.32	12	0.13	-1005.00	11290.00	9340	20240215	-60.87	2840	20241210	28.70	9340	-60.87	20240215	2840	28.70	20241210	9340	-60.87	20240215	2840	28.70	20241210	0.31	N	052710	500	73 억	229071	N	N	N	00	N
64	20241219	100525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3590	-85	5	-2.31	34945095	9916	35.85	3530	3640	3490	4775	2575	3675	3524.11	1.57	0	1588	3798	3736	3688	3626	3578	3712	3602	73	1100	500	2570	5	1	14615109	525	-3.57	0.32	12	0.07	-1005.00	11290.00	9340	20240215	-61.56	2840	20241210	26.41	9340	-61.56	20240215	2840	26.41	20241210	9340	-61.56	20240215	2840	26.41	20241210	0.31	N	052710	500	73 억	229071	N	N	N	00	N
65	20241219	090534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3620	-55	5	-1.50	19570785	5566	20.13	3530	3640	3490	4775	2575	3675	3516.13	1.57	0	1863	3798	3736	3688	3626	3578	3712	3602	73	1100	500	2570	5	1	14615109	529	-3.60	0.32	12	0.04	-1005.00	11290.00	9340	20240215	-61.24	2840	20241210	27.46	9340	-61.24	20240215	2840	27.46	20241210	9340	-61.24	20240215	2840	27.46	20241210	0.31	N	052710	500	73 억	229071	N	N	N	00	N
66	20241218	160530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3675	-35	5	-0.94	102176085	27655	86.47	3710	3750	3640	4820	2600	3710	3694.96	1.62	0	-8388	3916	3812	3636	3532	3356	3725	3445	73	1110	500	2590	5	1	14615109	537	-3.66	0.33	12	0.19	-1005.00	11290.00	9340	20240215	-60.65	2840	20241210	29.40	9340	-60.65	20240215	2840	29.40	20241210	9340	-60.65	20240215	2840	29.40	20241210	0.31	N	052710	500	73 억	237443	N	N	N	00	N
67	20241218	150534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3715	5	2	0.13	87736585	23727	74.19	3710	3750	3640	4820	2600	3710	3697.75	1.62	0	-5899	3916	3812	3636	3532	3356	3725	3445	73	1110	500	2590	5	1	14615109	543	-3.70	0.33	12	0.16	-1005.00	11290.00	9340	20240215	-60.22	2840	20241210	30.81	9340	-60.22	20240215	2840	30.81	20241210	9340	-60.22	20240215	2840	30.81	20241210	0.31	N	052710	500	73 억	237443	N	N	N	00	N
68	20241218	140531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3725	15	2	0.40	64877105	17562	54.91	3710	3750	3640	4820	2600	3710	3694.18	1.62	0	-4767	3916	3812	3636	3532	3356	3725	3445	73	1110	500	2590	5	1	14615109	544	-3.71	0.33	12	0.12	-1005.00	11290.00	9340	20240215	-60.12	2840	20241210	31.16	9340	-60.12	20240215	2840	31.16	20241210	9340	-60.12	20240215	2840	31.16	20241210	0.31	N	052710	500	73 억	237443	N	N	N	00	N
69	20241218	130534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3650	-60	5	-1.62	52978015	14321	44.78	3710	3750	3640	4820	2600	3710	3699.32	1.62	0	-4860	3916	3812	3636	3532	3356	3725	3445	73	1110	500	2590	5	1	14615109	533	-3.63	0.32	12	0.10	-1005.00	11290.00	9340	20240215	-60.92	2840	20241210	28.52	9340	-60.92	20240215	2840	28.52	20241210	9340	-60.92	20240215	2840	28.52	20241210	0.31	N	052710	500	73 억	237443	N	N	N	00	N
70	20241218	120531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3655	-55	5	-1.48	49503100	13371	41.81	3710	3750	3640	4820	2600	3710	3702.27	1.62	0	-4784	3916	3812	3636	3532	3356	3725	3445	73	1110	500	2590	5	1	14615109	534	-3.64	0.32	12	0.09	-1005.00	11290.00	9340	20240215	-60.87	2840	20241210	28.70	9340	-60.87	20240215	2840	28.70	20241210	9340	-60.87	20240215	2840	28.70	20241210	0.31	N	052710	500	73 억	237443	N	N	N	00	N
71	20241218	110532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3695	-15	5	-0.40	38653175	10420	32.58	3710	3750	3640	4820	2600	3710	3709.52	1.62	0	-3680	3916	3812	3636	3532	3356	3725	3445	73	1110	500	2590	5	1	14615109	540	-3.68	0.33	12	0.07	-1005.00	11290.00	9340	20240215	-60.44	2840	20241210	30.11	9340	-60.44	20240215	2840	30.11	20241210	9340	-60.44	20240215	2840	30.11	20241210	0.31	N	052710	500	73 억	237443	N	N	N	00	N
72	20241218	100532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3695	-15	5	-0.40	21485430	5786	18.09	3710	3750	3640	4820	2600	3710	3713.35	1.62	0	-1568	3916	3812	3636	3532	3356	3725	3445	73	1110	500	2590	5	1	14615109	540	-3.68	0.33	12	0.04	-1005.00	11290.00	9340	20240215	-60.44	2840	20241210	30.11	9340	-60.44	20240215	2840	30.11	20241210	9340	-60.44	20240215	2840	30.11	20241210	0.31	N	052710	500	73 억	237443	N	N	N	00	N
73	20241218	090534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3710	0	3	0.00	2071960	559	1.75	3710	3710	3670	4820	2600	3710	3706.55	1.62	0	9	3916	3812	3636	3532	3356	3725	3445	73	1110	500	2590	5	1	14615109	542	-3.69	0.33	12	0.00	-1005.00	11290.00	9340	20240215	-60.28	2840	20241210	30.63	9340	-60.28	20240215	2840	30.63	20241210	9340	-60.28	20240215	2840	30.63	20241210	0.31	N	052710	500	73 억	237443	N	N	N	00	N
74	20241217	160529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3710	25	2	0.68	116906225	31982	59.13	3735	3740	3460	4790	2580	3685	3655.34	1.62	0	7	3875	3780	3650	3555	3425	3827	3602	73	1105	500	2570	5	1	14615109	542	-3.69	0.33	12	0.22	-1005.00	11290.00	9340	20240215	-60.28	2840	20241210	30.63	9340	-60.28	20240215	2840	30.63	20241210	9340	-60.28	20240215	2840	30.63	20241210	0.31	N	052710	500	73 억	237435	N	N	N	00	N
75	20241217	150531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3710	25	2	0.68	115455580	31591	58.41	3735	3740	3460	4790	2580	3685	3654.70	1.62	0	134	3875	3780	3650	3555	3425	3827	3602	73	1105	500	2570	5	1	14615109	542	-3.69	0.33	12	0.22	-1005.00	11290.00	9340	20240215	-60.28	2840	20241210	30.63	9340	-60.28	20240215	2840	30.63	20241210	9340	-60.28	20240215	2840	30.63	20241210	0.31	N	052710	500	73 억	237435	N	N	N	00	N
76	20241217	140533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3715	30	2	0.81	113422480	31040	57.39	3735	3740	3460	4790	2580	3685	3654.07	1.62	0	-244	3875	3780	3650	3555	3425	3827	3602	73	1105	500	2570	5	1	14615109	543	-3.70	0.33	12	0.21	-1005.00	11290.00	9340	20240215	-60.22	2840	20241210	30.81	9340	-60.22	20240215	2840	30.81	20241210	9340	-60.22	20240215	2840	30.81	20241210	0.31	N	052710	500	73 억	237435	N	N	N	00	N
77	20241217	130520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3640	-45	5	-1.22	85325445	23380	43.23	3735	3740	3460	4790	2580	3685	3649.51	1.62	0	-279	3875	3780	3650	3555	3425	3827	3602	73	1105	500	2570	5	1	14615109	532	-3.62	0.32	12	0.16	-1005.00	11290.00	9340	20240215	-61.03	2840	20241210	28.17	9340	-61.03	20240215	2840	28.17	20241210	9340	-61.03	20240215	2840	28.17	20241210	0.31	N	052710	500	73 억	237435	N	N	N	00	N
78	20241217	120523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3650	-35	5	-0.95	72375130	19815	36.64	3735	3740	3460	4790	2580	3685	3652.54	1.62	0	213	3875	3780	3650	3555	3425	3827	3602	73	1105	500	2570	5	1	14615109	533	-3.63	0.32	12	0.14	-1005.00	11290.00	9340	20240215	-60.92	2840	20241210	28.52	9340	-60.92	20240215	2840	28.52	20241210	9340	-60.92	20240215	2840	28.52	20241210	0.31	N	052710	500	73 억	237435	N	N	N	00	N
79	20241217	110527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3675	-10	5	-0.27	62109085	17013	31.46	3735	3740	3460	4790	2580	3685	3650.68	1.62	0	1452	3875	3780	3650	3555	3425	3827	3602	73	1105	500	2570	5	1	14615109	537	-3.66	0.33	12	0.12	-1005.00	11290.00	9340	20240215	-60.65	2840	20241210	29.40	9340	-60.65	20240215	2840	29.40	20241210	9340	-60.65	20240215	2840	29.40	20241210	0.31	N	052710	500	73 억	237435	N	N	N	00	N
80	20241217	100522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3700	15	2	0.41	56647465	15532	28.72	3735	3740	3460	4790	2580	3685	3647.15	1.62	0	1241	3875	3780	3650	3555	3425	3827	3602	73	1105	500	2570	5	1	14615109	541	-3.68	0.33	12	0.11	-1005.00	11290.00	9340	20240215	-60.39	2840	20241210	30.28	9340	-60.39	20240215	2840	30.28	20241210	9340	-60.39	20240215	2840	30.28	20241210	0.31	N	052710	500	73 억	237435	N	N	N	00	N
81	20241217	090531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3655	-30	5	-0.81	6113965	1699	3.14	3735	3735	3460	4790	2580	3685	3598.57	1.62	0	-26	3875	3780	3650	3555	3425	3827	3602	73	1105	500	2570	5	1	14615109	534	-3.64	0.32	12	0.01	-1005.00	11290.00	9340	20240215	-60.87	2840	20241210	28.70	9340	-60.87	20240215	2840	28.70	20241210	9340	-60.87	20240215	2840	28.70	20241210	0.31	N	052710	500	73 억	237435	N	N	N	00	N
82	20241216	160522	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3685	135	2	3.80	195069710	53814	110.46	3520	3745	3520	4615	2485	3550	3624.87	1.62	0	1268	3700	3625	3475	3400	3250	3662	3437	73	1065	500	2480	5	1	14615109	539	-3.67	0.33	12	0.37	-1005.00	11290.00	9340	20240215	-60.55	2840	20241210	29.75	9340	-60.55	20240215	2840	29.75	20241210	9340	-60.55	20240215	2840	29.75	20241210	0.30	N	052710	500	73 억	236179	N	N	N	01	N
83	20241216	150530	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3700	150	2	4.23	192431950	53099	109.00	3520	3745	3520	4615	2485	3550	3624.02	1.62	0	1412	3700	3625	3475	3400	3250	3662	3437	73	1065	500	2480	5	1	14615109	541	-3.68	0.33	12	0.36	-1005.00	11290.00	9340	20240215	-60.39	2840	20241210	30.28	9340	-60.39	20240215	2840	30.28	20241210	9340	-60.39	20240215	2840	30.28	20241210	0.30	N	052710	500	73 억	236179	N	N	N	01	N
84	20241216	140531	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3590	40	2	1.13	120253255	33440	68.64	3520	3645	3520	4615	2485	3550	3596.09	1.62	0	-1759	3700	3625	3475	3400	3250	3662	3437	73	1065	500	2480	5	1	14615109	525	-3.57	0.32	12	0.23	-1005.00	11290.00	9340	20240215	-61.56	2840	20241210	26.41	9340	-61.56	20240215	2840	26.41	20241210	9340	-61.56	20240215	2840	26.41	20241210	0.30	N	052710	500	73 억	236179	N	N	N	01	N
85	20241216	130530	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3625	75	2	2.11	100764145	28047	57.57	3520	3645	3520	4615	2485	3550	3592.69	1.62	0	-1880	3700	3625	3475	3400	3250	3662	3437	73	1065	500	2480	5	1	14615109	530	-3.61	0.32	12	0.19	-1005.00	11290.00	9340	20240215	-61.19	2840	20241210	27.64	9340	-61.19	20240215	2840	27.64	20241210	9340	-61.19	20240215	2840	27.64	20241210	0.30	N	052710	500	73 억	236179	N	N	N	01	N
86	20241216	120530	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3605	55	2	1.55	76920265	21463	44.06	3520	3645	3520	4615	2485	3550	3583.85	1.62	0	-789	3700	3625	3475	3400	3250	3662	3437	73	1065	500	2480	5	1	14615109	527	-3.59	0.32	12	0.15	-1005.00	11290.00	9340	20240215	-61.40	2840	20241210	26.94	9340	-61.40	20240215	2840	26.94	20241210	9340	-61.40	20240215	2840	26.94	20241210	0.30	N	052710	500	73 억	236179	N	N	N	01	N
87	20241216	110529	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3580	30	2	0.85	50491830	14105	28.95	3520	3645	3520	4615	2485	3550	3579.71	1.62	0	-2296	3700	3625	3475	3400	3250	3662	3437	73	1065	500	2480	5	1	14615109	523	-3.56	0.32	12	0.10	-1005.00	11290.00	9340	20240215	-61.67	2840	20241210	26.06	9340	-61.67	20240215	2840	26.06	20241210	9340	-61.67	20240215	2840	26.06	20241210	0.30	N	052710	500	73 억	236179	N	N	N	01	N
88	20241216	100531	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3595	45	2	1.27	33562230	9346	19.18	3520	3645	3520	4615	2485	3550	3591.08	1.62	0	-1570	3700	3625	3475	3400	3250	3662	3437	73	1065	500	2480	5	1	14615109	525	-3.58	0.32	12	0.06	-1005.00	11290.00	9340	20240215	-61.51	2840	20241210	26.58	9340	-61.51	20240215	2840	26.58	20241210	9340	-61.51	20240215	2840	26.58	20241210	0.30	N	052710	500	73 억	236179	N	N	N	01	N
89	20241216	090531	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3605	55	2	1.55	7592720	2138	4.39	3520	3620	3520	4615	2485	3550	3551.32	1.62	0	830	3700	3625	3475	3400	3250	3662	3437	73	1065	500	2480	5	1	14615109	527	-3.59	0.32	12	0.01	-1005.00	11290.00	9340	20240215	-61.40	2840	20241210	26.94	9340	-61.40	20240215	2840	26.94	20241210	9340	-61.40	20240215	2840	26.94	20241210	0.30	N	052710	500	73 억	236179	N	N	N	01	N
90	20241213	160524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3550	180	2	5.34	168444180	48615	71.34	3370	3550	3325	4380	2360	3370	3464.86	1.58	0	6185	3563	3466	3363	3266	3163	3515	3315	73	1010	500	2350	5	1	14615109	519	-3.53	0.31	12	0.33	-1005.00	11290.00	9340	20240215	-61.99	2840	20241210	25.00	9340	-61.99	20240215	2840	25.00	20241210	9340	-61.99	20240215	2840	25.00	20241210	0.30	N	052710	500	73 억	230968	N	N	N	00	N
91	20241213	150528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3535	165	2	4.90	152814970	44210	64.87	3370	3550	3325	4380	2360	3370	3456.57	1.58	0	6457	3563	3466	3363	3266	3163	3515	3315	73	1010	500	2350	5	1	14615109	517	-3.52	0.31	12	0.30	-1005.00	11290.00	9340	20240215	-62.15	2840	20241210	24.47	9340	-62.15	20240215	2840	24.47	20241210	9340	-62.15	20240215	2840	24.47	20241210	0.30	N	052710	500	73 억	230968	N	N	N	00	N
92	20241213	140529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3505	135	2	4.01	128871690	37433	54.93	3370	3505	3325	4380	2360	3370	3442.73	1.58	0	5963	3563	3466	3363	3266	3163	3515	3315	73	1010	500	2350	5	1	14615109	512	-3.49	0.31	12	0.26	-1005.00	11290.00	9340	20240215	-62.47	2840	20241210	23.42	9340	-62.47	20240215	2840	23.42	20241210	9340	-62.47	20240215	2840	23.42	20241210	0.30	N	052710	500	73 억	230968	N	N	N	00	N
93	20241213	130530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3435	65	2	1.93	93329480	27206	39.92	3370	3470	3325	4380	2360	3370	3430.47	1.58	0	1176	3563	3466	3363	3266	3163	3515	3315	73	1010	500	2350	5	1	14615109	502	-3.42	0.30	12	0.19	-1005.00	11290.00	9340	20240215	-63.22	2840	20241210	20.95	9340	-63.22	20240215	2840	20.95	20241210	9340	-63.22	20240215	2840	20.95	20241210	0.30	N	052710	500	73 억	230968	N	N	N	00	N
94	20241213	120530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3450	80	2	2.37	59607350	17435	25.58	3370	3470	3325	4380	2360	3370	3418.83	1.58	0	-2707	3563	3466	3363	3266	3163	3515	3315	73	1010	500	2350	5	1	14615109	504	-3.43	0.31	12	0.12	-1005.00	11290.00	9340	20240215	-63.06	2840	20241210	21.48	9340	-63.06	20240215	2840	21.48	20241210	9340	-63.06	20240215	2840	21.48	20241210	0.30	N	052710	500	73 억	230968	N	N	N	00	N
95	20241213	110528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3420	50	2	1.48	24479950	7241	10.63	3370	3420	3325	4380	2360	3370	3380.74	1.58	0	-420	3563	3466	3363	3266	3163	3515	3315	73	1010	500	2350	5	1	14615109	500	-3.40	0.30	12	0.05	-1005.00	11290.00	9340	20240215	-63.38	2840	20241210	20.42	9340	-63.38	20240215	2840	20.42	20241210	9340	-63.38	20240215	2840	20.42	20241210	0.30	N	052710	500	73 억	230968	N	N	N	00	N
96	20241213	100528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3380	10	2	0.30	12140100	3603	5.29	3370	3400	3325	4380	2360	3370	3369.44	1.58	0	-588	3563	3466	3363	3266	3163	3515	3315	73	1010	500	2350	5	1	14615109	494	-3.36	0.30	12	0.02	-1005.00	11290.00	9340	20240215	-63.81	2840	20241210	19.01	9340	-63.81	20240215	2840	19.01	20241210	9340	-63.81	20240215	2840	19.01	20241210	0.30	N	052710	500	73 억	230968	N	N	N	00	N
97	20241213	090529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3350	-20	5	-0.59	1701595	507	0.74	3370	3400	3325	4380	2360	3370	3356.20	1.58	0	-124	3563	3466	3363	3266	3163	3515	3315	73	1010	500	2350	5	1	14615109	490	-3.33	0.30	12	0.00	-1005.00	11290.00	9340	20240215	-64.13	2840	20241210	17.96	9340	-64.13	20240215	2840	17.96	20241210	9340	-64.13	20240215	2840	17.96	20241210	0.30	N	052710	500	73 억	230968	N	N	N	00	N
98	20241212	160533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3370	30	2	0.90	229741235	68132	55.10	3355	3460	3260	4340	2340	3340	3372.11	1.62	0	-6419	3563	3451	3228	3116	2893	3507	3172	73	1000	500	2330	5	1	14615109	493	-3.35	0.30	12	0.47	-1005.00	11290.00	9340	20240215	-63.92	2840	20241210	18.66	9340	-63.92	20240215	2840	18.66	20241210	9340	-63.92	20240215	2840	18.66	20241210	0.30	N	052710	500	73 억	237022	N	N	N	00	N
99	20241212	150526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3360	20	2	0.60	227822240	67561	54.64	3355	3460	3260	4340	2340	3340	3372.20	1.62	0	-6149	3563	3451	3228	3116	2893	3507	3172	73	1000	500	2330	5	1	14615109	491	-3.34	0.30	12	0.46	-1005.00	11290.00	9340	20240215	-64.03	2840	20241210	18.31	9340	-64.03	20240215	2840	18.31	20241210	9340	-64.03	20240215	2840	18.31	20241210	0.30	N	052710	500	73 억	237022	N	N	N	00	N
100	20241212	140525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3380	40	2	1.20	221094150	65551	53.01	3355	3460	3260	4340	2340	3340	3372.97	1.62	0	-5974	3563	3451	3228	3116	2893	3507	3172	73	1000	500	2330	5	1	14615109	494	-3.36	0.30	12	0.45	-1005.00	11290.00	9340	20240215	-63.81	2840	20241210	19.01	9340	-63.81	20240215	2840	19.01	20241210	9340	-63.81	20240215	2840	19.01	20241210	0.30	N	052710	500	73 억	237022	N	N	N	00	N
101	20241212	130524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3265	-75	5	-2.25	193733420	57318	46.35	3355	3460	3260	4340	2340	3340	3380.13	1.62	0	-5384	3563	3451	3228	3116	2893	3507	3172	73	1000	500	2330	5	1	14615109	477	-3.25	0.29	12	0.39	-1005.00	11290.00	9340	20240215	-65.04	2840	20241210	14.96	9340	-65.04	20240215	2840	14.96	20241210	9340	-65.04	20240215	2840	14.96	20241210	0.30	N	052710	500	73 억	237022	N	N	N	00	N
102	20241212	120515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3305	-35	5	-1.05	177614170	52428	42.40	3355	3460	3295	4340	2340	3340	3387.98	1.62	0	-4847	3563	3451	3228	3116	2893	3507	3172	73	1000	500	2330	5	1	14615109	483	-3.29	0.29	12	0.36	-1005.00	11290.00	9340	20240215	-64.61	2840	20241210	16.37	9340	-64.61	20240215	2840	16.37	20241210	9340	-64.61	20240215	2840	16.37	20241210	0.30	N	052710	500	73 억	237022	N	N	N	00	N
103	20241212	110523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3315	-25	5	-0.75	154751715	45516	36.81	3355	3460	3315	4340	2340	3340	3400.23	1.62	0	-4752	3563	3451	3228	3116	2893	3507	3172	73	1000	500	2330	5	1	14615109	484	-3.30	0.29	12	0.31	-1005.00	11290.00	9340	20240215	-64.51	2840	20241210	16.73	9340	-64.51	20240215	2840	16.73	20241210	9340	-64.51	20240215	2840	16.73	20241210	0.30	N	052710	500	73 억	237022	N	N	N	00	N
104	20241212	100521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3360	20	2	0.60	139168875	40842	33.03	3355	3460	3340	4340	2340	3340	3407.86	1.62	0	-2761	3563	3451	3228	3116	2893	3507	3172	73	1000	500	2330	5	1	14615109	491	-3.34	0.30	12	0.28	-1005.00	11290.00	9340	20240215	-64.03	2840	20241210	18.31	9340	-64.03	20240215	2840	18.31	20241210	9340	-64.03	20240215	2840	18.31	20241210	0.30	N	052710	500	73 억	237022	N	N	N	00	N
105	20241212	090525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3395	55	2	1.65	28779225	8452	6.84	3355	3440	3355	4340	2340	3340	3406.77	1.62	0	-2630	3563	3451	3228	3116	2893	3507	3172	73	1000	500	2330	5	1	14615109	496	-3.38	0.30	12	0.06	-1005.00	11290.00	9340	20240215	-63.65	2840	20241210	19.54	9340	-63.65	20240215	2840	19.54	20241210	9340	-63.65	20240215	2840	19.54	20241210	0.30	N	052710	500	73 억	237022	N	N	N	00	N
106	20241211	160520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3340	295	2	9.69	399302810	123348	244.95	3005	3340	3005	3955	2135	3045	3237.20	1.41	0	31539	3355	3200	3020	2865	2685	3277	2942	73	910	500	2130	5	1	14615109	488	-3.32	0.30	12	0.84	-1005.00	11290.00	9340	20240215	-64.24	2840	20241210	17.61	9340	-64.24	20240215	2840	17.61	20241210	9340	-64.24	20240215	2840	17.61	20241210	0.30	N	052710	500	73 억	205641	N	N	N	00	N
107	20241211	150413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3305	260	2	8.54	382878365	118411	235.14	3005	3340	3005	3955	2135	3045	3233.47	1.41	0	30655	3355	3200	3020	2865	2685	3277	2942	73	910	500	2130	5	1	14615109	483	-3.29	0.29	12	0.81	-1005.00	11290.00	9340	20240215	-64.61	2840	20241210	16.37	9340	-64.61	20240215	2840	16.37	20241210	9340	-64.61	20240215	2840	16.37	20241210	0.30	N	052710	500	73 억	205641	N	N	N	00	N
108	20241211	140525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3280	235	2	7.72	313513660	97412	193.44	3005	3280	3005	3955	2135	3045	3218.43	1.41	0	23311	3355	3200	3020	2865	2685	3277	2942	73	910	500	2130	5	1	14615109	479	-3.26	0.29	12	0.67	-1005.00	11290.00	9340	20240215	-64.88	2840	20241210	15.49	9340	-64.88	20240215	2840	15.49	20241210	9340	-64.88	20240215	2840	15.49	20241210	0.30	N	052710	500	73 억	205641	N	N	N	00	N
109	20241211	130526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3270	225	2	7.39	265254720	82641	164.11	3005	3270	3005	3955	2135	3045	3209.72	1.41	0	19366	3355	3200	3020	2865	2685	3277	2942	73	910	500	2130	5	1	14615109	478	-3.25	0.29	12	0.57	-1005.00	11290.00	9340	20240215	-64.99	2840	20241210	15.14	9340	-64.99	20240215	2840	15.14	20241210	9340	-64.99	20240215	2840	15.14	20241210	0.30	N	052710	500	73 억	205641	N	N	N	00	N
110	20241211	120527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3255	210	2	6.90	239337255	74696	148.33	3005	3260	3005	3955	2135	3045	3204.15	1.41	0	19025	3355	3200	3020	2865	2685	3277	2942	73	910	500	2130	5	1	14615109	476	-3.24	0.29	12	0.51	-1005.00	11290.00	9340	20240215	-65.15	2840	20241210	14.61	9340	-65.15	20240215	2840	14.61	20241210	9340	-65.15	20240215	2840	14.61	20241210	0.30	N	052710	500	73 억	205641	N	N	N	00	N
111	20241211	110524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3205	160	2	5.25	174060595	54520	108.27	3005	3235	3005	3955	2135	3045	3192.60	1.41	0	15983	3355	3200	3020	2865	2685	3277	2942	73	910	500	2130	5	1	14615109	468	-3.19	0.28	12	0.37	-1005.00	11290.00	9340	20240215	-65.69	2840	20241210	12.85	9340	-65.69	20240215	2840	12.85	20241210	9340	-65.69	20240215	2840	12.85	20241210	0.30	N	052710	500	73 억	205641	N	N	N	00	N
112	20241211	100526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3195	150	2	4.93	159266560	49889	99.07	3005	3235	3005	3955	2135	3045	3192.42	1.41	0	14995	3355	3200	3020	2865	2685	3277	2942	73	910	500	2130	5	1	14615109	467	-3.18	0.28	12	0.34	-1005.00	11290.00	9340	20240215	-65.79	2840	20241210	12.50	9340	-65.79	20240215	2840	12.50	20241210	9340	-65.79	20240215	2840	12.50	20241210	0.30	N	052710	500	73 억	205641	N	N	N	00	N
113	20241211	090529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3120	75	2	2.46	2203900	717	1.42	3005	3170	3005	3955	2135	3045	3073.78	1.41	0	-10	3355	3200	3020	2865	2685	3277	2942	73	910	500	2130	5	1	14615109	456	-3.10	0.28	12	0.00	-1005.00	11290.00	9340	20240215	-66.60	2840	20241210	9.86	9340	-66.60	20240215	2840	9.86	20241210	9340	-66.60	20240215	2840	9.86	20241210	0.30	N	052710	500	73 억	205641	N	N	N	00	N
114	20241210	160521	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3045	175	2	6.10	155461180	50301	55.94	2905	3175	2840	3730	2010	2870	3090.64	1.30	0	15670	3186	3027	2941	2782	2696	2985	2740	73	860	500	2000	5	1	14615109	445	-3.03	0.27	12	0.34	-1005.00	11290.00	9340	20240215	-67.40	2840	20241210	7.22	9340	-67.40	20240215	2840	7.22	20241210	9340	-67.40	20240215	2840	7.22	20241210	0.31	N	052710	500	73 억	189913	N	N	N	00	N
115	20241210	150523	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3060	190	2	6.62	152323800	49272	54.79	2905	3175	2840	3730	2010	2870	3091.49	1.30	0	16127	3186	3027	2941	2782	2696	2985	2740	73	860	500	2000	5	1	14615109	447	-3.04	0.27	12	0.34	-1005.00	11290.00	9340	20240215	-67.24	2840	20241210	7.75	9340	-67.24	20240215	2840	7.75	20241210	9340	-67.24	20240215	2840	7.75	20241210	0.31	N	052710	500	73 억	189913	N	N	N	00	N
116	20241210	140523	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3105	235	2	8.19	149591110	48380	53.80	2905	3175	2840	3730	2010	2870	3092.00	1.30	0	16807	3186	3027	2941	2782	2696	2985	2740	73	860	500	2000	5	1	14615109	454	-3.09	0.28	12	0.33	-1005.00	11290.00	9340	20240215	-66.76	2840	20241210	9.33	9340	-66.76	20240215	2840	9.33	20241210	9340	-66.76	20240215	2840	9.33	20241210	0.31	N	052710	500	73 억	189913	N	N	N	00	N
117	20241210	130521	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3115	245	2	8.54	133132870	43076	47.90	2905	3175	2840	3730	2010	2870	3090.65	1.30	0	15889	3186	3027	2941	2782	2696	2985	2740	73	860	500	2000	5	1	14615109	455	-3.10	0.28	12	0.29	-1005.00	11290.00	9340	20240215	-66.65	2840	20241210	9.68	9340	-66.65	20240215	2840	9.68	20241210	9340	-66.65	20240215	2840	9.68	20241210	0.31	N	052710	500	73 억	189913	N	N	N	00	N
118	20241210	120522	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3135	265	2	9.23	85779855	27997	31.13	2905	3175	2840	3730	2010	2870	3063.89	1.30	0	8383	3186	3027	2941	2782	2696	2985	2740	73	860	500	2000	5	1	14615109	458	-3.12	0.28	12	0.19	-1005.00	11290.00	9340	20240215	-66.43	2840	20241210	10.39	9340	-66.43	20240215	2840	10.39	20241210	9340	-66.43	20240215	2840	10.39	20241210	0.31	N	052710	500	73 억	189913	N	N	N	00	N
119	20241210	110521	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3015	145	2	5.05	29321990	9876	10.98	2905	3050	2840	3730	2010	2870	2969.01	1.30	0	4170	3186	3027	2941	2782	2696	2985	2740	73	860	500	2000	5	1	14615109	441	-3.00	0.27	12	0.07	-1005.00	11290.00	9340	20240215	-67.72	2840	20241210	6.16	9340	-67.72	20240215	2840	6.16	20241210	9340	-67.72	20240215	2840	6.16	20241210	0.31	N	052710	500	73 억	189913	N	N	N	00	N
120	20241210	100521	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3000	130	2	4.53	19213620	6504	7.23	2905	3000	2840	3730	2010	2870	2954.12	1.30	0	3005	3186	3027	2941	2782	2696	2985	2740	73	860	500	2000	5	1	14615109	438	-2.99	0.27	12	0.04	-1005.00	11290.00	9340	20240215	-67.88	2840	20241210	5.63	9340	-67.88	20240215	2840	5.63	20241210	9340	-67.88	20240215	2840	5.63	20241210	0.31	N	052710	500	73 억	189913	N	N	N	00	N
121	20241210	090525	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2965	95	2	3.31	2671595	929	1.03	2905	2965	2840	3730	2010	2870	2875.78	1.30	0	-79	3186	3027	2941	2782	2696	2985	2740	73	860	500	2000	5	1	14615109	433	-2.95	0.26	12	0.01	-1005.00	11290.00	9340	20240215	-68.25	2840	20241210	4.40	9340	-68.25	20240215	2840	4.40	20241210	9340	-68.25	20240215	2840	4.40	20241210	0.31	N	052710	500	73 억	189913	N	N	N	00	N
122	20241209	160520	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2870	-230	5	-7.42	261559160	89918	180.85	3010	3100	2855	4030	2170	3100	2908.86	1.47	0	-26451	3366	3232	3116	2982	2866	3175	2925	73	930	500	2170	5	1	14615109	419	-2.86	0.25	12	0.62	-1005.00	11290.00	9340	20240215	-69.27	2855	20241209	0.53	9340	-69.27	20240215	2855	0.53	20241209	9340	-69.27	20240215	2855	0.53	20241209	0.31	N	052710	500	73 억	214662	N	N	N	00	N
123	20241209	150522	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2890	-210	5	-6.77	249586975	85745	172.46	3010	3100	2855	4030	2170	3100	2910.81	1.47	0	-24680	3366	3232	3116	2982	2866	3175	2925	73	930	500	2170	5	1	14615109	422	-2.88	0.26	12	0.59	-1005.00	11290.00	9340	20240215	-69.06	2855	20241209	1.23	9340	-69.06	20240215	2855	1.23	20241209	9340	-69.06	20240215	2855	1.23	20241209	0.31	N	052710	500	73 억	214662	N	N	N	00	N
124	20241209	140521	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2885	-215	5	-6.94	215647185	73944	148.72	3010	3100	2855	4030	2170	3100	2916.36	1.47	0	-16048	3366	3232	3116	2982	2866	3175	2925	73	930	500	2170	5	1	14615109	422	-2.87	0.26	12	0.51	-1005.00	11290.00	9340	20240215	-69.11	2855	20241209	1.05	9340	-69.11	20240215	2855	1.05	20241209	9340	-69.11	20240215	2855	1.05	20241209	0.31	N	052710	500	73 억	214662	N	N	N	00	N
125	20241209	130522	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2905	-195	5	-6.29	165641485	56563	113.76	3010	3100	2890	4030	2170	3100	2928.44	1.47	0	-11313	3366	3232	3116	2982	2866	3175	2925	73	930	500	2170	5	1	14615109	425	-2.89	0.26	12	0.39	-1005.00	11290.00	9340	20240215	-68.90	2890	20241209	0.52	9340	-68.90	20240215	2890	0.52	20241209	9340	-68.90	20240215	2890	0.52	20241209	0.31	N	052710	500	73 억	214662	N	N	N	00	N
126	20241209	120521	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2920	-180	5	-5.81	120307475	40928	82.32	3010	3100	2895	4030	2170	3100	2939.49	1.47	0	-9601	3366	3232	3116	2982	2866	3175	2925	73	930	500	2170	5	1	14615109	427	-2.91	0.26	12	0.28	-1005.00	11290.00	9340	20240215	-68.74	2895	20241209	0.86	9340	-68.74	20240215	2895	0.86	20241209	9340	-68.74	20240215	2895	0.86	20241209	0.31	N	052710	500	73 억	214662	N	N	N	00	N
127	20241209	110522	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2945	-155	5	-5.00	107931860	36706	73.83	3010	3100	2895	4030	2170	3100	2940.44	1.47	0	-8525	3366	3232	3116	2982	2866	3175	2925	73	930	500	2170	5	1	14615109	430	-2.93	0.26	12	0.25	-1005.00	11290.00	9340	20240215	-68.47	2895	20241209	1.73	9340	-68.47	20240215	2895	1.73	20241209	9340	-68.47	20240215	2895	1.73	20241209	0.31	N	052710	500	73 억	214662	N	N	N	00	N
128	20241209	100520	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2985	-115	5	-3.71	90995495	30998	62.35	3010	3100	2895	4030	2170	3100	2935.53	1.47	0	-6724	3366	3232	3116	2982	2866	3175	2925	73	930	500	2170	5	1	14615109	436	-2.97	0.26	12	0.21	-1005.00	11290.00	9340	20240215	-68.04	2895	20241209	3.11	9340	-68.04	20240215	2895	3.11	20241209	9340	-68.04	20240215	2895	3.11	20241209	0.31	N	052710	500	73 억	214662	N	N	N	00	N
129	20241209	090518	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2930	-170	5	-5.48	8855365	2979	5.99	3010	3100	2925	4030	2170	3100	2972.60	1.47	0	-1001	3366	3232	3116	2982	2866	3175	2925	73	930	500	2170	5	1	14615109	428	-2.92	0.26	12	0.02	-1005.00	11290.00	9340	20240215	-68.63	2925	20241209	0.17	9340	-68.63	20240215	2925	0.17	20241209	9340	-68.63	20240215	2925	0.17	20241209	0.31	N	052710	500	73 억	214662	N	N	N	00	N
130	20241206	160517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3100	-100	5	-3.12	152811120	49720	66.46	3250	3250	3000	4160	2240	3200	3073.43	1.57	0	-14292	3426	3312	3161	3047	2896	3370	3105	73	960	500	2240	5	1	14615109	453	-3.08	0.27	12	0.34	-1005.00	11290.00	9340	20240215	-66.81	2945	20241202	5.26	9340	-66.81	20240215	2945	5.26	20241202	9340	-66.81	20240215	2945	5.26	20241202	0.32	N	052710	500	73 억	228976	N	N	N	00	N
131	20241206	150519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3105	-95	5	-2.97	148625855	48358	64.64	3250	3250	3000	4160	2240	3200	3073.45	1.57	0	-13603	3426	3312	3161	3047	2896	3370	3105	73	960	500	2240	5	1	14615109	454	-3.09	0.28	12	0.33	-1005.00	11290.00	9340	20240215	-66.76	2945	20241202	5.43	9340	-66.76	20240215	2945	5.43	20241202	9340	-66.76	20240215	2945	5.43	20241202	0.32	N	052710	500	73 억	228976	N	N	N	00	N
132	20241206	140517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3035	-165	5	-5.16	139489220	45382	60.66	3250	3250	3000	4160	2240	3200	3073.67	1.57	0	-13219	3426	3312	3161	3047	2896	3370	3105	73	960	500	2240	5	1	14615109	444	-3.02	0.27	12	0.31	-1005.00	11290.00	9340	20240215	-67.51	2945	20241202	3.06	9340	-67.51	20240215	2945	3.06	20241202	9340	-67.51	20240215	2945	3.06	20241202	0.32	N	052710	500	73 억	228976	N	N	N	00	N
133	20241206	130518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3065	-135	5	-4.22	118717215	38607	51.60	3250	3250	3000	4160	2240	3200	3075.01	1.57	0	-12916	3426	3312	3161	3047	2896	3370	3105	73	960	500	2240	5	1	14615109	448	-3.05	0.27	12	0.26	-1005.00	11290.00	9340	20240215	-67.18	2945	20241202	4.07	9340	-67.18	20240215	2945	4.07	20241202	9340	-67.18	20240215	2945	4.07	20241202	0.32	N	052710	500	73 억	228976	N	N	N	00	N
134	20241206	120515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3070	-130	5	-4.06	115897605	37687	50.37	3250	3250	3000	4160	2240	3200	3075.26	1.57	0	-12552	3426	3312	3161	3047	2896	3370	3105	73	960	500	2240	5	1	14615109	449	-3.05	0.27	12	0.26	-1005.00	11290.00	9340	20240215	-67.13	2945	20241202	4.24	9340	-67.13	20240215	2945	4.24	20241202	9340	-67.13	20240215	2945	4.24	20241202	0.32	N	052710	500	73 억	228976	N	N	N	00	N
135	20241206	110517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3075	-125	5	-3.91	90523465	29386	39.28	3250	3250	3000	4160	2240	3200	3080.49	1.57	0	-11879	3426	3312	3161	3047	2896	3370	3105	73	960	500	2240	5	1	14615109	449	-3.06	0.27	12	0.20	-1005.00	11290.00	9340	20240215	-67.08	2945	20241202	4.41	9340	-67.08	20240215	2945	4.41	20241202	9340	-67.08	20240215	2945	4.41	20241202	0.32	N	052710	500	73 억	228976	N	N	N	00	N
136	20241206	100514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3100	-100	5	-3.12	32779975	10377	13.87	3250	3250	3100	4160	2240	3200	3158.90	1.57	0	-7308	3426	3312	3161	3047	2896	3370	3105	73	960	500	2240	5	1	14615109	453	-3.08	0.27	12	0.07	-1005.00	11290.00	9340	20240215	-66.81	2945	20241202	5.26	9340	-66.81	20240215	2945	5.26	20241202	9340	-66.81	20240215	2945	5.26	20241202	0.32	N	052710	500	73 억	228976	N	N	N	00	N
137	20241206	090517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3175	-25	5	-0.78	3899755	1213	1.62	3250	3250	3175	4160	2240	3200	3214.98	1.57	0	-133	3426	3312	3161	3047	2896	3370	3105	73	960	500	2240	5	1	14615109	464	-3.16	0.28	12	0.01	-1005.00	11290.00	9340	20240215	-66.01	2945	20241202	7.81	9340	-66.01	20240215	2945	7.81	20241202	9340	-66.01	20240215	2945	7.81	20241202	0.32	N	052710	500	73 억	228976	N	N	N	00	N
138	20241205	160508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3200	190	2	6.31	234347550	74475	204.83	3020	3275	3010	3910	2110	3010	3146.62	1.55	0	3768	3223	3116	3048	2941	2873	3082	2907	73	900	500	2100	5	1	14615109	468	-3.18	0.28	12	0.51	-1005.00	11290.00	9340	20240215	-65.74	2945	20241202	8.66	9340	-65.74	20240215	2945	8.66	20241202	9340	-65.74	20240215	2945	8.66	20241202	0.32	N	052710	500	73 억	226783	N	N	N	00	N
139	20241205	150511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3200	190	2	6.31	221919365	70593	194.16	3020	3275	3010	3910	2110	3010	3143.65	1.55	0	2704	3223	3116	3048	2941	2873	3082	2907	73	900	500	2100	5	1	14615109	468	-3.18	0.28	12	0.48	-1005.00	11290.00	9340	20240215	-65.74	2945	20241202	8.66	9340	-65.74	20240215	2945	8.66	20241202	9340	-65.74	20240215	2945	8.66	20241202	0.32	N	052710	500	73 억	226783	N	N	N	00	N
140	20241205	140509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3150	140	2	4.65	178469170	57040	156.88	3020	3205	3010	3910	2110	3010	3128.84	1.55	0	5167	3223	3116	3048	2941	2873	3082	2907	73	900	500	2100	5	1	14615109	460	-3.13	0.28	12	0.39	-1005.00	11290.00	9340	20240215	-66.27	2945	20241202	6.96	9340	-66.27	20240215	2945	6.96	20241202	9340	-66.27	20240215	2945	6.96	20241202	0.32	N	052710	500	73 억	226783	N	N	N	00	N
141	20241205	130509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3145	135	2	4.49	171029375	54680	150.39	3020	3205	3010	3910	2110	3010	3127.82	1.55	0	5509	3223	3116	3048	2941	2873	3082	2907	73	900	500	2100	5	1	14615109	460	-3.13	0.28	12	0.37	-1005.00	11290.00	9340	20240215	-66.33	2945	20241202	6.79	9340	-66.33	20240215	2945	6.79	20241202	9340	-66.33	20240215	2945	6.79	20241202	0.32	N	052710	500	73 억	226783	N	N	N	00	N
142	20241205	120509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3165	155	2	5.15	157699485	50438	138.72	3020	3205	3010	3910	2110	3010	3126.60	1.55	0	6857	3223	3116	3048	2941	2873	3082	2907	73	900	500	2100	5	1	14615109	463	-3.15	0.28	12	0.35	-1005.00	11290.00	9340	20240215	-66.11	2945	20241202	7.47	9340	-66.11	20240215	2945	7.47	20241202	9340	-66.11	20240215	2945	7.47	20241202	0.32	N	052710	500	73 억	226783	N	N	N	00	N
143	20241205	110509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3155	145	2	4.82	133580990	42786	117.68	3020	3205	3010	3910	2110	3010	3122.07	1.55	0	12574	3223	3116	3048	2941	2873	3082	2907	73	900	500	2100	5	1	14615109	461	-3.14	0.28	12	0.29	-1005.00	11290.00	9340	20240215	-66.22	2945	20241202	7.13	9340	-66.22	20240215	2945	7.13	20241202	9340	-66.22	20240215	2945	7.13	20241202	0.32	N	052710	500	73 억	226783	N	N	N	00	N
144	20241205	100506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3150	140	2	4.65	63136095	20569	56.57	3020	3155	3010	3910	2110	3010	3069.48	1.55	0	214	3223	3116	3048	2941	2873	3082	2907	73	900	500	2100	5	1	14615109	460	-3.13	0.28	12	0.14	-1005.00	11290.00	9340	20240215	-66.27	2945	20241202	6.96	9340	-66.27	20240215	2945	6.96	20241202	9340	-66.27	20240215	2945	6.96	20241202	0.32	N	052710	500	73 억	226783	N	N	N	00	N
145	20241205	090510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3025	15	2	0.50	16440660	5437	14.95	3020	3035	3010	3910	2110	3010	3023.85	1.55	0	-2474	3223	3116	3048	2941	2873	3082	2907	73	900	500	2100	5	1	14615109	442	-3.01	0.27	12	0.04	-1005.00	11290.00	9340	20240215	-67.61	2945	20241202	2.72	9340	-67.61	20240215	2945	2.72	20241202	9340	-67.61	20240215	2945	2.72	20241202	0.32	N	052710	500	73 억	226783	N	N	N	00	N
146	20241204	160502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3010	-80	5	-2.59	109845530	36359	95.21	3030	3155	2980	4015	2165	3090	3021.14	1.52	0	4277	3226	3157	3051	2982	2876	3192	3017	73	925	500	2160	5	1	14615109	440	-3.00	0.27	12	0.25	-1005.00	11290.00	9340	20240215	-67.77	2945	20241202	2.21	9340	-67.77	20240215	2945	2.21	20241202	9340	-67.77	20240215	2945	2.21	20241202	0.33	N	052710	500	73 억	222701	N	N	N	00	N
147	20241204	150502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3030	-60	5	-1.94	103266735	34176	89.50	3030	3155	2980	4015	2165	3090	3021.62	1.52	0	4229	3226	3157	3051	2982	2876	3192	3017	73	925	500	2160	5	1	14615109	443	-3.01	0.27	12	0.23	-1005.00	11290.00	9340	20240215	-67.56	2945	20241202	2.89	9340	-67.56	20240215	2945	2.89	20241202	9340	-67.56	20240215	2945	2.89	20241202	0.33	N	052710	500	73 억	222701	N	N	N	00	N
148	20241204	140501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3030	-60	5	-1.94	91542885	30290	79.32	3030	3155	2980	4015	2165	3090	3022.21	1.52	0	4505	3226	3157	3051	2982	2876	3192	3017	73	925	500	2160	5	1	14615109	443	-3.01	0.27	12	0.21	-1005.00	11290.00	9340	20240215	-67.56	2945	20241202	2.89	9340	-67.56	20240215	2945	2.89	20241202	9340	-67.56	20240215	2945	2.89	20241202	0.33	N	052710	500	73 억	222701	N	N	N	00	N
149	20241204	130457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3025	-65	5	-2.10	90032175	29793	78.02	3030	3155	2980	4015	2165	3090	3021.92	1.52	0	4728	3226	3157	3051	2982	2876	3192	3017	73	925	500	2160	5	1	14615109	442	-3.01	0.27	12	0.20	-1005.00	11290.00	9340	20240215	-67.61	2945	20241202	2.72	9340	-67.61	20240215	2945	2.72	20241202	9340	-67.61	20240215	2945	2.72	20241202	0.33	N	052710	500	73 억	222701	N	N	N	00	N
150	20241204	120456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3015	-75	5	-2.43	89884250	29744	77.89	3030	3155	2980	4015	2165	3090	3021.93	1.52	0	4736	3226	3157	3051	2982	2876	3192	3017	73	925	500	2160	5	1	14615109	441	-3.00	0.27	12	0.20	-1005.00	11290.00	9340	20240215	-67.72	2945	20241202	2.38	9340	-67.72	20240215	2945	2.38	20241202	9340	-67.72	20240215	2945	2.38	20241202	0.33	N	052710	500	73 억	222701	N	N	N	00	N
151	20241204	110454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3010	-80	5	-2.59	35331370	11609	30.40	3030	3155	2980	4015	2165	3090	3043.45	1.52	0	390	3226	3157	3051	2982	2876	3192	3017	73	925	500	2160	5	1	14615109	440	-3.00	0.27	12	0.08	-1005.00	11290.00	9340	20240215	-67.77	2945	20241202	2.21	9340	-67.77	20240215	2945	2.21	20241202	9340	-67.77	20240215	2945	2.21	20241202	0.33	N	052710	500	73 억	222701	N	N	N	00	N
152	20241204	100454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3050	-40	5	-1.29	25837440	8475	22.19	3030	3155	2980	4015	2165	3090	3048.67	1.52	0	876	3226	3157	3051	2982	2876	3192	3017	73	925	500	2160	5	1	14615109	446	-3.03	0.27	12	0.06	-1005.00	11290.00	9340	20240215	-67.34	2945	20241202	3.57	9340	-67.34	20240215	2945	3.57	20241202	9340	-67.34	20240215	2945	3.57	20241202	0.33	N	052710	500	73 억	222701	N	N	N	00	N
153	20241204	090500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3040	-50	5	-1.62	9633945	3188	8.35	3030	3055	2980	4015	2165	3090	3021.94	1.52	0	1820	3226	3157	3051	2982	2876	3192	3017	73	925	500	2160	5	1	14615109	444	-3.02	0.27	12	0.02	-1005.00	11290.00	9340	20240215	-67.45	2945	20241202	3.23	9340	-67.45	20240215	2945	3.23	20241202	9340	-67.45	20240215	2945	3.23	20241202	0.33	N	052710	500	73 억	222701	N	N	N	00	N
154	20241203	160522	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3090	145	2	4.92	116267695	38153	81.30	2945	3120	2945	3825	2065	2945	3046.64	1.39	0	20593	3151	3047	2996	2892	2841	3022	2867	73	880	500	2060	5	1	14615109	452	-3.07	0.27	12	0.26	-1005.00	11290.00	9340	20240215	-66.92	2945	20241203	4.92	9340	-66.92	20240215	2945	4.92	20241203	9340	-66.92	20240215	2945	4.92	20241203	0.35	N	052710	500	73 억	202495	N	N	N	00	N
155	20241203	150539	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3100	155	2	5.26	111297035	36548	77.88	2945	3120	2945	3825	2065	2945	3045.23	1.39	0	20115	3151	3047	2996	2892	2841	3022	2867	73	880	500	2060	5	1	14615109	453	-3.08	0.27	12	0.25	-1005.00	11290.00	9340	20240215	-66.81	2945	20241203	5.26	9340	-66.81	20240215	2945	5.26	20241203	9340	-66.81	20240215	2945	5.26	20241203	0.35	N	052710	500	73 억	202495	N	N	N	00	N
156	20241203	140527	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3070	125	2	4.24	84315590	27827	59.30	2945	3085	2945	3825	2065	2945	3029.99	1.39	0	13458	3151	3047	2996	2892	2841	3022	2867	73	880	500	2060	5	1	14615109	449	-3.05	0.27	12	0.19	-1005.00	11290.00	9340	20240215	-67.13	2945	20241203	4.24	9340	-67.13	20240215	2945	4.24	20241203	9340	-67.13	20240215	2945	4.24	20241203	0.35	N	052710	500	73 억	202495	N	N	N	00	N
157	20241203	130525	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3070	125	2	4.24	80481335	26579	56.64	2945	3085	2945	3825	2065	2945	3028.00	1.39	0	13370	3151	3047	2996	2892	2841	3022	2867	73	880	500	2060	5	1	14615109	449	-3.05	0.27	12	0.18	-1005.00	11290.00	9340	20240215	-67.13	2945	20241203	4.24	9340	-67.13	20240215	2945	4.24	20241203	9340	-67.13	20240215	2945	4.24	20241203	0.35	N	052710	500	73 억	202495	N	N	N	00	N
158	20241203	120542	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3055	110	2	3.74	62655215	20757	44.23	2945	3070	2945	3825	2065	2945	3018.51	1.39	0	10433	3151	3047	2996	2892	2841	3022	2867	73	880	500	2060	5	1	14615109	446	-3.04	0.27	12	0.14	-1005.00	11290.00	9340	20240215	-67.29	2945	20241203	3.74	9340	-67.29	20240215	2945	3.74	20241203	9340	-67.29	20240215	2945	3.74	20241203	0.35	N	052710	500	73 억	202495	N	N	N	00	N
159	20241203	110524	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3040	95	2	3.23	55159285	18296	38.99	2945	3070	2945	3825	2065	2945	3014.83	1.39	0	9634	3151	3047	2996	2892	2841	3022	2867	73	880	500	2060	5	1	14615109	444	-3.02	0.27	12	0.13	-1005.00	11290.00	9340	20240215	-67.45	2945	20241203	3.23	9340	-67.45	20240215	2945	3.23	20241203	9340	-67.45	20240215	2945	3.23	20241203	0.35	N	052710	500	73 억	202495	N	N	N	00	N
160	20241203	100515	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3020	75	2	2.55	41631580	13834	29.48	2945	3060	2945	3825	2065	2945	3009.37	1.39	0	7944	3151	3047	2996	2892	2841	3022	2867	73	880	500	2060	5	1	14615109	441	-3.00	0.27	12	0.09	-1005.00	11290.00	9340	20240215	-67.67	2945	20241203	2.55	9340	-67.67	20240215	2945	2.55	20241203	9340	-67.67	20240215	2945	2.55	20241203	0.35	N	052710	500	73 억	202495	N	N	N	00	N
161	20241203	090514	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3030	85	2	2.89	11392430	3807	8.11	2945	3040	2945	3825	2065	2945	2992.50	1.39	0	2226	3151	3047	2996	2892	2841	3022	2867	73	880	500	2060	5	1	14615109	443	-3.01	0.27	12	0.03	-1005.00	11290.00	9340	20240215	-67.56	2945	20241203	2.89	9340	-67.56	20240215	2945	2.89	20241203	9340	-67.56	20240215	2945	2.89	20241203	0.35	N	052710	500	73 억	202495	N	N	N	00	N
162	20241202	160501	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2945	-145	5	-4.69	138894360	45918	53.24	3085	3100	2945	4015	2165	3090	3024.85	1.45	0	-8595	3253	3171	3098	3016	2943	3135	2980	73	925	500	2160	5	1	14615109	430	-2.93	0.26	12	0.31	-1005.00	11290.00	9340	20240215	-68.47	2945	20241202	0.00	9340	-68.47	20240215	2945	0.00	20241202	9340	-68.47	20240215	2945	0.00	20241202	0.33	N	052710	500	73 억	211332	N	N	N	00	N
163	20241202	150537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3030	-60	5	-1.94	86706020	28408	32.94	3085	3100	3025	4015	2165	3090	3052.17	1.45	0	-3697	3253	3171	3098	3016	2943	3135	2980	73	925	500	2160	5	1	14615109	443	-3.01	0.27	12	0.19	-1005.00	11290.00	9340	20240215	-67.56	3020	20241115	0.33	9340	-67.56	20240215	3020	0.33	20241115	9340	-67.56	20240215	3020	0.33	20241115	0.33	N	052710	500	73 억	211332	N	N	N	00	N
164	20241202	140514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3050	-40	5	-1.29	74408030	24355	28.24	3085	3100	3040	4015	2165	3090	3055.14	1.45	0	-2264	3253	3171	3098	3016	2943	3135	2980	73	925	500	2160	5	1	14615109	446	-3.03	0.27	12	0.17	-1005.00	11290.00	9340	20240215	-67.34	3020	20241115	0.99	9340	-67.34	20240215	3020	0.99	20241115	9340	-67.34	20240215	3020	0.99	20241115	0.33	N	052710	500	73 억	211332	N	N	N	00	N
165	20241202	130510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3055	-35	5	-1.13	70484830	23070	26.75	3085	3100	3040	4015	2165	3090	3055.26	1.45	0	-1958	3253	3171	3098	3016	2943	3135	2980	73	925	500	2160	5	1	14615109	446	-3.04	0.27	12	0.16	-1005.00	11290.00	9340	20240215	-67.29	3020	20241115	1.16	9340	-67.29	20240215	3020	1.16	20241115	9340	-67.29	20240215	3020	1.16	20241115	0.33	N	052710	500	73 억	211332	N	N	N	00	N
166	20241202	120529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3045	-45	5	-1.46	48772925	15938	18.48	3085	3100	3040	4015	2165	3090	3060.17	1.45	0	1491	3253	3171	3098	3016	2943	3135	2980	73	925	500	2160	5	1	14615109	445	-3.03	0.27	12	0.11	-1005.00	11290.00	9340	20240215	-67.40	3020	20241115	0.83	9340	-67.40	20240215	3020	0.83	20241115	9340	-67.40	20240215	3020	0.83	20241115	0.33	N	052710	500	73 억	211332	N	N	N	00	N
167	20241202	110457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3060	-30	5	-0.97	24672955	8034	9.32	3085	3100	3055	4015	2165	3090	3071.07	1.45	0	-1127	3253	3171	3098	3016	2943	3135	2980	73	925	500	2160	5	1	14615109	447	-3.04	0.27	12	0.05	-1005.00	11290.00	9340	20240215	-67.24	3020	20241115	1.32	9340	-67.24	20240215	3020	1.32	20241115	9340	-67.24	20240215	3020	1.32	20241115	0.33	N	052710	500	73 억	211332	N	N	N	00	N
168	20241202	100501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3080	-10	5	-0.32	10660785	3462	4.01	3085	3100	3060	4015	2165	3090	3079.37	1.45	0	-234	3253	3171	3098	3016	2943	3135	2980	73	925	500	2160	5	1	14615109	450	-3.06	0.27	12	0.02	-1005.00	11290.00	9340	20240215	-67.02	3020	20241115	1.99	9340	-67.02	20240215	3020	1.99	20241115	9340	-67.02	20240215	3020	1.99	20241115	0.33	N	052710	500	73 억	211332	N	N	N	00	N
169	20241202	090500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3100	10	2	0.32	880175	285	0.33	3085	3100	3085	4015	2165	3090	3088.33	1.45	0	201	3253	3171	3098	3016	2943	3135	2980	73	925	500	2160	5	1	14615109	453	-3.08	0.27	12	0.00	-1005.00	11290.00	9340	20240215	-66.81	3020	20241115	2.65	9340	-66.81	20240215	3020	2.65	20241115	9340	-66.81	20240215	3020	2.65	20241115	0.33	N	052710	500	73 억	211332	N	N	N	00	N

72 KiB Raw Blame History

72 KiB

Raw Blame History