KissMeData/191410/price/prices-20241201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

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

70 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	160955	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1455	3	2	0.21	10418235	7173	61.66	1452	1455	1440	1887	1017	1452	1452.42	0.06	-524	-613	1502	1477	1455	1430	1408	1466	1419	56	435	500	950	1	1	11204255	163	-97.00	0.74	12	0.06	-15.00	1957.00	3550	20240531	-59.01	1339	20241209	8.66	3550	-59.01	20240531	1339	8.66	20241209	3550	-59.01	20240531	1339	8.66	20241209	0.09	N	191410	500	56 억	6696	N	N	N	N
3	20241231	150940	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1455	3	2	0.21	10418235	7173	61.66	1452	1455	1440	1887	1017	1452	1452.42	0.06	-524	-613	1502	1477	1455	1430	1408	1466	1419	56	435	500	950	1	1	11204255	163	-97.00	0.74	12	0.06	-15.00	1957.00	3550	20240531	-59.01	1339	20241209	8.66	3550	-59.01	20240531	1339	8.66	20241209	3550	-59.01	20240531	1339	8.66	20241209	0.09	N	191410	500	56 억	6696	N	N	N	N
4	20241231	140954	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1455	3	2	0.21	10418235	7173	61.66	1452	1455	1440	1887	1017	1452	1452.42	0.06	-524	-613	1502	1477	1455	1430	1408	1466	1419	56	435	500	950	1	1	11204255	163	-97.00	0.74	12	0.06	-15.00	1957.00	3550	20240531	-59.01	1339	20241209	8.66	3550	-59.01	20240531	1339	8.66	20241209	3550	-59.01	20240531	1339	8.66	20241209	0.09	N	191410	500	56 억	6696	N	N	N	N
5	20241231	130955	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1455	3	2	0.21	10418235	7173	61.66	1452	1455	1440	1887	1017	1452	1452.42	0.06	-524	-613	1502	1477	1455	1430	1408	1466	1419	56	435	500	950	1	1	11204255	163	-97.00	0.74	12	0.06	-15.00	1957.00	3550	20240531	-59.01	1339	20241209	8.66	3550	-59.01	20240531	1339	8.66	20241209	3550	-59.01	20240531	1339	8.66	20241209	0.09	N	191410	500	56 억	6696	N	N	N	N
6	20241231	120954	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1455	3	2	0.21	10418235	7173	61.66	1452	1455	1440	1887	1017	1452	1452.42	0.06	-524	-613	1502	1477	1455	1430	1408	1466	1419	56	435	500	950	1	1	11204255	163	-97.00	0.74	12	0.06	-15.00	1957.00	3550	20240531	-59.01	1339	20241209	8.66	3550	-59.01	20240531	1339	8.66	20241209	3550	-59.01	20240531	1339	8.66	20241209	0.09	N	191410	500	56 억	6696	N	N	N	N
7	20241231	110953	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1455	3	2	0.21	10418235	7173	61.66	1452	1455	1440	1887	1017	1452	1452.42	0.06	-524	-613	1502	1477	1455	1430	1408	1466	1419	56	435	500	950	1	1	11204255	163	-97.00	0.74	12	0.06	-15.00	1957.00	3550	20240531	-59.01	1339	20241209	8.66	3550	-59.01	20240531	1339	8.66	20241209	3550	-59.01	20240531	1339	8.66	20241209	0.09	N	191410	500	56 억	6696	N	N	N	N
8	20241231	100947	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1455	3	2	0.21	10418235	7173	61.66	1452	1455	1440	1887	1017	1452	1452.42	0.06	-524	-613	1502	1477	1455	1430	1408	1466	1419	56	435	500	950	1	1	11204255	163	-97.00	0.74	12	0.06	-15.00	1957.00	3550	20240531	-59.01	1339	20241209	8.66	3550	-59.01	20240531	1339	8.66	20241209	3550	-59.01	20240531	1339	8.66	20241209	0.09	N	191410	500	56 억	6696	N	N	N	N
9	20241231	090951	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1455	3	2	0.21	10418235	7173	61.66	1452	1455	1440	1887	1017	1452	1452.42	0.06	-524	-613	1502	1477	1455	1430	1408	1466	1419	56	435	500	950	1	1	11204255	163	-97.00	0.74	12	0.06	-15.00	1957.00	3550	20240531	-59.01	1339	20241209	8.66	3550	-59.01	20240531	1339	8.66	20241209	3550	-59.01	20240531	1339	8.66	20241209	0.09	N	191410	500	56 억	6696	N	N	N	N
10	20241230	160949	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1455	3	2	0.21	10418235	7173	61.66	1452	1455	1440	1887	1017	1452	1452.42	0.06	0	-613	1502	1477	1455	1430	1408	1466	1419	56	435	500	950	1	1	11204255	163	-97.00	0.74	12	0.06	-15.00	1957.00	3550	20240531	-59.01	1339	20241209	8.66	3550	-59.01	20240531	1339	8.66	20241209	3550	-59.01	20240531	1339	8.66	20241209	0.09	N	191410	500	56 억	7220	N	N	N	N
11	20241230	150952	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1453	1	2	0.07	9686570	6670	57.34	1452	1455	1440	1887	1017	1452	1452.26	0.06	0	-478	1502	1477	1455	1430	1408	1466	1419	56	435	500	950	1	1	11204255	163	-96.87	0.74	12	0.06	-15.00	1957.00	3550	20240531	-59.07	1339	20241209	8.51	3550	-59.07	20240531	1339	8.51	20241209	3550	-59.07	20240531	1339	8.51	20241209	0.09	N	191410	500	56 억	7220	N	N	N	N
12	20241230	140952	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1455	3	2	0.21	5995857	4133	35.53	1452	1455	1440	1887	1017	1452	1450.73	0.06	0	-387	1502	1477	1455	1430	1408	1466	1419	56	435	500	950	1	1	11204255	163	-97.00	0.74	12	0.04	-15.00	1957.00	3550	20240531	-59.01	1339	20241209	8.66	3550	-59.01	20240531	1339	8.66	20241209	3550	-59.01	20240531	1339	8.66	20241209	0.09	N	191410	500	56 억	7220	N	N	N	N
13	20241230	130953	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1455	3	2	0.21	5458772	3761	32.33	1452	1455	1440	1887	1017	1452	1451.42	0.06	0	-490	1502	1477	1455	1430	1408	1466	1419	56	435	500	950	1	1	11204255	163	-97.00	0.74	12	0.03	-15.00	1957.00	3550	20240531	-59.01	1339	20241209	8.66	3550	-59.01	20240531	1339	8.66	20241209	3550	-59.01	20240531	1339	8.66	20241209	0.09	N	191410	500	56 억	7220	N	N	N	N
14	20241230	120949	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1455	3	2	0.21	5400572	3721	31.99	1452	1455	1440	1887	1017	1452	1451.38	0.06	0	-490	1502	1477	1455	1430	1408	1466	1419	56	435	500	950	1	1	11204255	163	-97.00	0.74	12	0.03	-15.00	1957.00	3550	20240531	-59.01	1339	20241209	8.66	3550	-59.01	20240531	1339	8.66	20241209	3550	-59.01	20240531	1339	8.66	20241209	0.09	N	191410	500	56 억	7220	N	N	N	N
15	20241230	110951	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1455	3	2	0.21	5336552	3677	31.61	1452	1455	1440	1887	1017	1452	1451.33	0.06	0	-490	1502	1477	1455	1430	1408	1466	1419	56	435	500	950	1	1	11204255	163	-97.00	0.74	12	0.03	-15.00	1957.00	3550	20240531	-59.01	1339	20241209	8.66	3550	-59.01	20240531	1339	8.66	20241209	3550	-59.01	20240531	1339	8.66	20241209	0.09	N	191410	500	56 억	7220	N	N	N	N
16	20241230	100950	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1454	2	2	0.14	4647337	3203	27.53	1452	1455	1440	1887	1017	1452	1450.93	0.06	0	-479	1502	1477	1455	1430	1408	1466	1419	56	435	500	950	1	1	11204255	163	-96.93	0.74	12	0.03	-15.00	1957.00	3550	20240531	-59.04	1339	20241209	8.59	3550	-59.04	20240531	1339	8.59	20241209	3550	-59.04	20240531	1339	8.59	20241209	0.09	N	191410	500	56 억	7220	N	N	N	N
17	20241230	090952	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1452	0	3	0.00	4045272	2786	23.95	1452	1452	1452	1887	1017	1452	1452.00	0.06	0	-298	1502	1477	1455	1430	1408	1466	1419	56	435	500	950	1	1	11204255	163	-96.80	0.74	12	0.02	-15.00	1957.00	3550	20240531	-59.10	1339	20241209	8.44	3550	-59.10	20240531	1339	8.44	20241209	3550	-59.10	20240531	1339	8.44	20241209	0.09	N	191410	500	56 억	7220	N	N	N	N
18	20241227	160947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1452	-8	5	-0.55	16779227	11572	150.64	1460	1480	1433	1898	1022	1460	1449.99	0.06	0	595	1504	1482	1471	1449	1438	1476	1443	56	438	500	960	1	1	11204255	163	-96.80	0.74	12	0.10	-15.00	1957.00	3550	20240531	-59.10	1339	20241209	8.44	3550	-59.10	20240531	1339	8.44	20241209	3550	-59.10	20240531	1339	8.44	20241209	0.09	N	191410	500	56 억	6714	N	N	N	N
19	20241227	150946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1466	6	2	0.41	16712435	11526	150.04	1460	1480	1433	1898	1022	1460	1449.98	0.06	0	598	1504	1482	1471	1449	1438	1476	1443	56	438	500	960	1	1	11204255	164	-97.73	0.75	12	0.10	-15.00	1957.00	3550	20240531	-58.70	1339	20241209	9.48	3550	-58.70	20240531	1339	9.48	20241209	3550	-58.70	20240531	1339	9.48	20241209	0.09	N	191410	500	56 억	6714	N	N	N	N
20	20241227	140948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1464	4	2	0.27	16467715	11359	147.87	1460	1480	1433	1898	1022	1460	1449.75	0.06	0	603	1504	1482	1471	1449	1438	1476	1443	56	438	500	960	1	1	11204255	164	-97.60	0.75	12	0.10	-15.00	1957.00	3550	20240531	-58.76	1339	20241209	9.34	3550	-58.76	20240531	1339	9.34	20241209	3550	-58.76	20240531	1339	9.34	20241209	0.09	N	191410	500	56 억	6714	N	N	N	N
21	20241227	130947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1462	2	2	0.14	13900090	9571	124.59	1460	1480	1433	1898	1022	1460	1452.31	0.06	0	543	1504	1482	1471	1449	1438	1476	1443	56	438	500	960	1	1	11204255	164	-97.47	0.75	12	0.09	-15.00	1957.00	3550	20240531	-58.82	1339	20241209	9.19	3550	-58.82	20240531	1339	9.19	20241209	3550	-58.82	20240531	1339	9.19	20241209	0.09	N	191410	500	56 억	6714	N	N	N	N
22	20241227	120948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1466	6	2	0.41	12826903	8827	114.90	1460	1480	1437	1898	1022	1460	1453.14	0.06	0	617	1504	1482	1471	1449	1438	1476	1443	56	438	500	960	1	1	11204255	164	-97.73	0.75	12	0.08	-15.00	1957.00	3550	20240531	-58.70	1339	20241209	9.48	3550	-58.70	20240531	1339	9.48	20241209	3550	-58.70	20240531	1339	9.48	20241209	0.09	N	191410	500	56 억	6714	N	N	N	N
23	20241227	110946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1437	-23	5	-1.58	12737486	8766	114.11	1460	1480	1437	1898	1022	1460	1453.06	0.06	0	617	1504	1482	1471	1449	1438	1476	1443	56	438	500	960	1	1	11204255	161	-95.80	0.73	12	0.08	-15.00	1957.00	3550	20240531	-59.52	1339	20241209	7.32	3550	-59.52	20240531	1339	7.32	20241209	3550	-59.52	20240531	1339	7.32	20241209	0.09	N	191410	500	56 억	6714	N	N	N	N
24	20241227	100944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1464	4	2	0.27	7736563	5307	69.08	1460	1480	1442	1898	1022	1460	1457.80	0.06	0	600	1504	1482	1471	1449	1438	1476	1443	56	438	500	960	1	1	11204255	164	-97.60	0.75	12	0.05	-15.00	1957.00	3550	20240531	-58.76	1339	20241209	9.34	3550	-58.76	20240531	1339	9.34	20241209	3550	-58.76	20240531	1339	9.34	20241209	0.09	N	191410	500	56 억	6714	N	N	N	N
25	20241227	090949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1462	2	2	0.14	4553487	3124	40.67	1460	1470	1442	1898	1022	1460	1457.58	0.06	0	13	1504	1482	1471	1449	1438	1476	1443	56	438	500	960	1	1	11204255	164	-97.47	0.75	12	0.03	-15.00	1957.00	3550	20240531	-58.82	1339	20241209	9.19	3550	-58.82	20240531	1339	9.19	20241209	3550	-58.82	20240531	1339	9.19	20241209	0.09	N	191410	500	56 억	6714	N	N	N	N
26	20241226	160941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1460	-18	5	-1.22	11325794	7681	91.06	1478	1493	1460	1921	1035	1478	1474.52	0.06	0	-483	1514	1496	1487	1469	1460	1491	1464	56	443	500	970	1	1	11204255	164	-97.33	0.75	12	0.07	-15.00	1957.00	3550	20240531	-58.87	1339	20241209	9.04	3550	-58.87	20240531	1339	9.04	20241209	3550	-58.87	20240531	1339	9.04	20241209	0.09	N	191410	500	56 억	7197	N	N	N	N
27	20241226	150938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1482	4	2	0.27	9477762	6417	76.08	1478	1493	1468	1921	1035	1478	1476.98	0.06	0	-170	1514	1496	1487	1469	1460	1491	1464	56	443	500	970	1	1	11204255	166	-98.80	0.76	12	0.06	-15.00	1957.00	3550	20240531	-58.25	1339	20241209	10.68	3550	-58.25	20240531	1339	10.68	20241209	3550	-58.25	20240531	1339	10.68	20241209	0.09	N	191410	500	56 억	7197	N	N	N	N
28	20241226	140938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1491	13	2	0.88	9033792	6115	72.50	1478	1493	1470	1921	1035	1478	1477.32	0.06	0	-168	1514	1496	1487	1469	1460	1491	1464	56	443	500	970	1	1	11204255	167	-99.40	0.76	12	0.05	-15.00	1957.00	3550	20240531	-58.00	1339	20241209	11.35	3550	-58.00	20240531	1339	11.35	20241209	3550	-58.00	20240531	1339	11.35	20241209	0.09	N	191410	500	56 억	7197	N	N	N	N
29	20241226	130939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1490	12	2	0.81	7053550	4771	56.56	1478	1493	1472	1921	1035	1478	1478.42	0.06	0	-485	1514	1496	1487	1469	1460	1491	1464	56	443	500	970	1	1	11204255	167	-99.33	0.76	12	0.04	-15.00	1957.00	3550	20240531	-58.03	1339	20241209	11.28	3550	-58.03	20240531	1339	11.28	20241209	3550	-58.03	20240531	1339	11.28	20241209	0.09	N	191410	500	56 억	7197	N	N	N	N
30	20241226	120937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1493	15	2	1.01	7037149	4760	56.43	1478	1493	1472	1921	1035	1478	1478.39	0.06	0	-485	1514	1496	1487	1469	1460	1491	1464	56	443	500	970	1	1	11204255	167	-99.53	0.76	12	0.04	-15.00	1957.00	3550	20240531	-57.94	1339	20241209	11.50	3550	-57.94	20240531	1339	11.50	20241209	3550	-57.94	20240531	1339	11.50	20241209	0.09	N	191410	500	56 억	7197	N	N	N	N
31	20241226	110936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1492	14	2	0.95	7035656	4759	56.42	1478	1492	1472	1921	1035	1478	1478.39	0.06	0	-485	1514	1496	1487	1469	1460	1491	1464	56	443	500	970	1	1	11204255	167	-99.47	0.76	12	0.04	-15.00	1957.00	3550	20240531	-57.97	1339	20241209	11.43	3550	-57.97	20240531	1339	11.43	20241209	3550	-57.97	20240531	1339	11.43	20241209	0.09	N	191410	500	56 억	7197	N	N	N	N
32	20241226	100939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1490	12	2	0.81	7019267	4748	56.29	1478	1490	1472	1921	1035	1478	1478.36	0.06	0	-485	1514	1496	1487	1469	1460	1491	1464	56	443	500	970	1	1	11204255	167	-99.33	0.76	12	0.04	-15.00	1957.00	3550	20240531	-58.03	1339	20241209	11.28	3550	-58.03	20240531	1339	11.28	20241209	3550	-58.03	20240531	1339	11.28	20241209	0.09	N	191410	500	56 억	7197	N	N	N	N
33	20241226	090939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1478	0	3	0.00	4979043	3369	39.94	1478	1478	1475	1921	1035	1478	1477.90	0.06	0	-475	1514	1496	1487	1469	1460	1491	1464	56	443	500	970	1	1	11204255	166	-98.53	0.76	12	0.03	-15.00	1957.00	3550	20240531	-58.37	1339	20241209	10.38	3550	-58.37	20240531	1339	10.38	20241209	3550	-58.37	20240531	1339	10.38	20241209	0.09	N	191410	500	56 억	7197	N	N	N	N
34	20241224	160938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1478	-27	5	-1.79	12360147	8256	77.98	1505	1505	1478	1956	1054	1505	1497.11	0.07	0	-438	1531	1518	1499	1486	1467	1521	1489	56	451	500	990	1	1	11204255	166	-98.53	0.76	12	0.07	-15.00	1957.00	3550	20240531	-58.37	1339	20241209	10.38	3550	-58.37	20240531	1339	10.38	20241209	3550	-58.37	20240531	1339	10.38	20241209	0.09	N	191410	500	56 억	7635	N	N	N	N
35	20241224	150936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1493	-12	5	-0.80	10433218	6954	65.68	1505	1505	1483	1956	1054	1505	1500.32	0.07	0	-305	1531	1518	1499	1486	1467	1521	1489	56	451	500	990	1	1	11204255	167	-99.53	0.76	12	0.06	-15.00	1957.00	3550	20240531	-57.94	1339	20241209	11.50	3550	-57.94	20240531	1339	11.50	20241209	3550	-57.94	20240531	1339	11.50	20241209	0.09	N	191410	500	56 억	7635	N	N	N	N
36	20241224	140935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1492	-13	5	-0.86	9400409	6258	59.11	1505	1505	1488	1956	1054	1505	1502.14	0.07	0	-357	1531	1518	1499	1486	1467	1521	1489	56	451	500	990	1	1	11204255	167	-99.47	0.76	12	0.06	-15.00	1957.00	3550	20240531	-57.97	1339	20241209	11.43	3550	-57.97	20240531	1339	11.43	20241209	3550	-57.97	20240531	1339	11.43	20241209	0.09	N	191410	500	56 억	7635	N	N	N	N
37	20241224	130936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1498	-7	5	-0.47	8910648	5931	56.02	1505	1505	1488	1956	1054	1505	1502.39	0.07	0	-357	1531	1518	1499	1486	1467	1521	1489	56	451	500	990	1	1	11204255	168	-99.87	0.77	12	0.05	-15.00	1957.00	3550	20240531	-57.80	1339	20241209	11.87	3550	-57.80	20240531	1339	11.87	20241209	3550	-57.80	20240531	1339	11.87	20241209	0.09	N	191410	500	56 억	7635	N	N	N	N
38	20241224	120936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1498	-7	5	-0.47	8801294	5858	55.33	1505	1505	1488	1956	1054	1505	1502.44	0.07	0	-357	1531	1518	1499	1486	1467	1521	1489	56	451	500	990	1	1	11204255	168	-99.87	0.77	12	0.05	-15.00	1957.00	3550	20240531	-57.80	1339	20241209	11.87	3550	-57.80	20240531	1339	11.87	20241209	3550	-57.80	20240531	1339	11.87	20241209	0.09	N	191410	500	56 억	7635	N	N	N	N
39	20241224	110938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1499	-6	5	-0.40	6522659	4337	40.97	1505	1505	1488	1956	1054	1505	1503.96	0.07	0	-357	1531	1518	1499	1486	1467	1521	1489	56	451	500	990	1	1	11204255	168	-99.93	0.77	12	0.04	-15.00	1957.00	3550	20240531	-57.77	1339	20241209	11.95	3550	-57.77	20240531	1339	11.95	20241209	3550	-57.77	20240531	1339	11.95	20241209	0.09	N	191410	500	56 억	7635	N	N	N	N
40	20241224	100937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1504	-1	5	-0.07	6234467	4144	39.14	1505	1505	1488	1956	1054	1505	1504.46	0.07	0	-428	1531	1518	1499	1486	1467	1521	1489	56	451	500	990	1	1	11204255	169	-100.27	0.77	12	0.04	-15.00	1957.00	3550	20240531	-57.63	1339	20241209	12.32	3550	-57.63	20240531	1339	12.32	20241209	3550	-57.63	20240531	1339	12.32	20241209	0.09	N	191410	500	56 억	7635	N	N	N	N
41	20241224	090941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1505	0	3	0.00	5865716	3898	36.82	1505	1505	1499	1956	1054	1505	1504.80	0.07	0	-441	1531	1518	1499	1486	1467	1521	1489	56	451	500	990	1	1	11204255	169	-100.33	0.77	12	0.03	-15.00	1957.00	3550	20240531	-57.61	1339	20241209	12.40	3550	-57.61	20240531	1339	12.40	20241209	3550	-57.61	20240531	1339	12.40	20241209	0.09	N	191410	500	56 억	7635	N	N	N	N
42	20241223	160929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1505	0	3	0.00	15833309	10587	76.94	1505	1512	1480	1956	1054	1505	1495.54	0.07	0	187	1540	1522	1501	1483	1462	1512	1473	56	451	500	990	1	1	11204255	169	-100.33	0.77	12	0.09	-15.00	1957.00	3550	20240531	-57.61	1339	20241209	12.40	3550	-57.61	20240531	1339	12.40	20241209	3550	-57.61	20240531	1339	12.40	20241209	0.09	N	191410	500	56 억	7744	N	N	N	N
43	20241223	150934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1505	0	3	0.00	15326124	10250	74.49	1505	1512	1480	1956	1054	1505	1495.23	0.07	0	367	1540	1522	1501	1483	1462	1512	1473	56	451	500	990	1	1	11204255	169	-100.33	0.77	12	0.09	-15.00	1957.00	3550	20240531	-57.61	1339	20241209	12.40	3550	-57.61	20240531	1339	12.40	20241209	3550	-57.61	20240531	1339	12.40	20241209	0.09	N	191410	500	56 억	7744	N	N	N	N
44	20241223	140929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1508	3	2	0.20	14303266	9565	69.51	1505	1512	1480	1956	1054	1505	1495.38	0.07	0	329	1540	1522	1501	1483	1462	1512	1473	56	451	500	990	1	1	11204255	169	-100.53	0.77	12	0.09	-15.00	1957.00	3550	20240531	-57.52	1339	20241209	12.62	3550	-57.52	20240531	1339	12.62	20241209	3550	-57.52	20240531	1339	12.62	20241209	0.09	N	191410	500	56 억	7744	N	N	N	N
45	20241223	130929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1509	4	2	0.27	12382480	8273	60.12	1505	1512	1480	1956	1054	1505	1496.73	0.07	0	28	1540	1522	1501	1483	1462	1512	1473	56	451	500	990	1	1	11204255	169	-100.60	0.77	12	0.07	-15.00	1957.00	3550	20240531	-57.49	1339	20241209	12.70	3550	-57.49	20240531	1339	12.70	20241209	3550	-57.49	20240531	1339	12.70	20241209	0.09	N	191410	500	56 억	7744	N	N	N	N
46	20241223	120930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1510	5	2	0.33	12164783	8128	59.07	1505	1512	1480	1956	1054	1505	1496.65	0.07	0	36	1540	1522	1501	1483	1462	1512	1473	56	451	500	990	1	1	11204255	169	-100.67	0.77	12	0.07	-15.00	1957.00	3550	20240531	-57.46	1339	20241209	12.77	3550	-57.46	20240531	1339	12.77	20241209	3550	-57.46	20240531	1339	12.77	20241209	0.09	N	191410	500	56 억	7744	N	N	N	N
47	20241223	110929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1510	5	2	0.33	10987090	7335	53.31	1505	1512	1480	1956	1054	1505	1497.90	0.07	0	62	1540	1522	1501	1483	1462	1512	1473	56	451	500	990	1	1	11204255	169	-100.67	0.77	12	0.07	-15.00	1957.00	3550	20240531	-57.46	1339	20241209	12.77	3550	-57.46	20240531	1339	12.77	20241209	3550	-57.46	20240531	1339	12.77	20241209	0.09	N	191410	500	56 억	7744	N	N	N	N
48	20241223	100924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1507	2	2	0.13	10848498	7243	52.64	1505	1512	1480	1956	1054	1505	1497.79	0.07	0	62	1540	1522	1501	1483	1462	1512	1473	56	451	500	990	1	1	11204255	169	-100.47	0.77	12	0.06	-15.00	1957.00	3550	20240531	-57.55	1339	20241209	12.55	3550	-57.55	20240531	1339	12.55	20241209	3550	-57.55	20240531	1339	12.55	20241209	0.09	N	191410	500	56 억	7744	N	N	N	N
49	20241223	090927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1483	-22	5	-1.46	9525330	6366	46.26	1505	1506	1480	1956	1054	1505	1496.28	0.07	0	66	1540	1522	1501	1483	1462	1512	1473	56	451	500	990	1	1	11204255	166	-98.87	0.76	12	0.06	-15.00	1957.00	3550	20240531	-58.23	1339	20241209	10.75	3550	-58.23	20240531	1339	10.75	20241209	3550	-58.23	20240531	1339	10.75	20241209	0.09	N	191410	500	56 억	7744	N	N	N	N
50	20241220	160923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1505	25	2	1.69	20631175	13760	49.56	1519	1519	1480	1924	1036	1480	1499.36	0.07	0	-306	1573	1526	1503	1456	1433	1515	1445	56	444	500	970	1	1	11204255	169	-100.33	0.77	12	0.12	-15.00	1957.00	3550	20240531	-57.61	1339	20241209	12.40	3550	-57.61	20240531	1339	12.40	20241209	3550	-57.61	20240531	1339	12.40	20241209	0.09	N	191410	500	56 억	8097	N	N	N	N
51	20241220	150927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1505	25	2	1.69	20631175	13760	49.56	1519	1519	1480	1924	1036	1480	1499.36	0.07	0	-306	1573	1526	1503	1456	1433	1515	1445	56	444	500	970	1	1	11204255	169	-100.33	0.77	12	0.12	-15.00	1957.00	3550	20240531	-57.61	1339	20241209	12.40	3550	-57.61	20240531	1339	12.40	20241209	3550	-57.61	20240531	1339	12.40	20241209	0.09	N	191410	500	56 억	8097	N	N	N	N
52	20241220	140925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1503	23	2	1.55	19919590	13282	47.84	1519	1519	1480	1924	1036	1480	1499.74	0.07	0	-311	1573	1526	1503	1456	1433	1515	1445	56	444	500	970	1	1	11204255	168	-100.20	0.77	12	0.12	-15.00	1957.00	3550	20240531	-57.66	1339	20241209	12.25	3550	-57.66	20240531	1339	12.25	20241209	3550	-57.66	20240531	1339	12.25	20241209	0.09	N	191410	500	56 억	8097	N	N	N	N
53	20241220	130924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1515	35	2	2.36	19507682	13006	46.84	1519	1519	1480	1924	1036	1480	1499.90	0.07	0	-345	1573	1526	1503	1456	1433	1515	1445	56	444	500	970	1	1	11204255	170	-101.00	0.77	12	0.12	-15.00	1957.00	3550	20240531	-57.32	1339	20241209	13.14	3550	-57.32	20240531	1339	13.14	20241209	3550	-57.32	20240531	1339	13.14	20241209	0.09	N	191410	500	56 억	8097	N	N	N	N
54	20241220	120923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1499	19	2	1.28	18935574	12626	45.47	1519	1519	1480	1924	1036	1480	1499.73	0.07	0	-322	1573	1526	1503	1456	1433	1515	1445	56	444	500	970	1	1	11204255	168	-99.93	0.77	12	0.11	-15.00	1957.00	3550	20240531	-57.77	1339	20241209	11.95	3550	-57.77	20240531	1339	11.95	20241209	3550	-57.77	20240531	1339	11.95	20241209	0.09	N	191410	500	56 억	8097	N	N	N	N
55	20241220	110923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1515	35	2	2.36	16014627	10685	38.48	1519	1519	1480	1924	1036	1480	1498.80	0.07	0	-253	1573	1526	1503	1456	1433	1515	1445	56	444	500	970	1	1	11204255	170	-101.00	0.77	12	0.10	-15.00	1957.00	3550	20240531	-57.32	1339	20241209	13.14	3550	-57.32	20240531	1339	13.14	20241209	3550	-57.32	20240531	1339	13.14	20241209	0.09	N	191410	500	56 억	8097	N	N	N	N
56	20241220	100924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1511	31	2	2.09	8430717	5565	20.04	1519	1519	1483	1924	1036	1480	1514.95	0.07	0	-839	1573	1526	1503	1456	1433	1515	1445	56	444	500	970	1	1	11204255	169	-100.73	0.77	12	0.05	-15.00	1957.00	3550	20240531	-57.44	1339	20241209	12.85	3550	-57.44	20240531	1339	12.85	20241209	3550	-57.44	20240531	1339	12.85	20241209	0.09	N	191410	500	56 억	8097	N	N	N	N
57	20241220	090925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1519	39	2	2.64	5333209	3511	12.65	1519	1519	1519	1924	1036	1480	1519.00	0.07	0	-526	1573	1526	1503	1456	1433	1515	1445	56	444	500	970	1	1	11204255	170	-101.27	0.78	12	0.03	-15.00	1957.00	3550	20240531	-57.21	1339	20241209	13.44	3550	-57.21	20240531	1339	13.44	20241209	3550	-57.21	20240531	1339	13.44	20241209	0.09	N	191410	500	56 억	8097	N	N	N	N
58	20241219	160922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1480	-54	5	-3.52	42186094	27764	196.43	1534	1550	1480	1994	1074	1534	1519.49	0.07	0	448	1584	1558	1524	1498	1464	1572	1512	56	460	500	1010	1	1	11204255	166	-98.67	0.76	12	0.25	-15.00	1957.00	3550	20240531	-58.31	1339	20241209	10.53	3550	-58.31	20240531	1339	10.53	20241209	3550	-58.31	20240531	1339	10.53	20241209	0.09	N	191410	500	56 억	7649	N	N	N	N
59	20241219	150920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1511	-23	5	-1.50	34788883	22770	161.10	1534	1550	1510	1994	1074	1534	1527.84	0.07	0	5186	1584	1558	1524	1498	1464	1572	1512	56	460	500	1010	1	1	11204255	169	-100.73	0.77	12	0.20	-15.00	1957.00	3550	20240531	-57.44	1339	20241209	12.85	3550	-57.44	20240531	1339	12.85	20241209	3550	-57.44	20240531	1339	12.85	20241209	0.09	N	191410	500	56 억	7649	N	N	N	N
60	20241219	140922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1535	1	2	0.07	26398158	17219	121.83	1534	1550	1516	1994	1074	1534	1533.08	0.07	0	2078	1584	1558	1524	1498	1464	1572	1512	56	460	500	1010	1	1	11204255	172	-102.33	0.78	12	0.15	-15.00	1957.00	3550	20240531	-56.76	1339	20241209	14.64	3550	-56.76	20240531	1339	14.64	20241209	3550	-56.76	20240531	1339	14.64	20241209	0.09	N	191410	500	56 억	7649	N	N	N	N
61	20241219	130920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1545	11	2	0.72	17476871	11357	80.35	1534	1550	1520	1994	1074	1534	1538.86	0.07	0	12	1584	1558	1524	1498	1464	1572	1512	56	460	500	1010	1	1	11204255	173	-103.00	0.79	12	0.10	-15.00	1957.00	3550	20240531	-56.48	1339	20241209	15.38	3550	-56.48	20240531	1339	15.38	20241209	3550	-56.48	20240531	1339	15.38	20241209	0.09	N	191410	500	56 억	7649	N	N	N	N
62	20241219	120923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1548	14	2	0.91	14271811	9282	65.67	1534	1550	1520	1994	1074	1534	1537.58	0.07	0	-179	1584	1558	1524	1498	1464	1572	1512	56	460	500	1010	1	1	11204255	173	-103.20	0.79	12	0.08	-15.00	1957.00	3550	20240531	-56.39	1339	20241209	15.61	3550	-56.39	20240531	1339	15.61	20241209	3550	-56.39	20240531	1339	15.61	20241209	0.09	N	191410	500	56 억	7649	N	N	N	N
63	20241219	110920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1545	11	2	0.72	12160420	7915	56.00	1534	1550	1520	1994	1074	1534	1536.38	0.07	0	136	1584	1558	1524	1498	1464	1572	1512	56	460	500	1010	1	1	11204255	173	-103.00	0.79	12	0.07	-15.00	1957.00	3550	20240531	-56.48	1339	20241209	15.38	3550	-56.48	20240531	1339	15.38	20241209	3550	-56.48	20240531	1339	15.38	20241209	0.09	N	191410	500	56 억	7649	N	N	N	N
64	20241219	100912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1543	9	2	0.59	10712961	6978	49.37	1534	1550	1520	1994	1074	1534	1535.25	0.07	0	151	1584	1558	1524	1498	1464	1572	1512	56	460	500	1010	1	1	11204255	173	-102.87	0.79	12	0.06	-15.00	1957.00	3550	20240531	-56.54	1339	20241209	15.24	3550	-56.54	20240531	1339	15.24	20241209	3550	-56.54	20240531	1339	15.24	20241209	0.09	N	191410	500	56 억	7649	N	N	N	N
65	20241219	090922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1546	12	2	0.78	9030704	5883	41.62	1534	1550	1520	1994	1074	1534	1535.05	0.07	0	348	1584	1558	1524	1498	1464	1572	1512	56	460	500	1010	1	1	11204255	173	-103.07	0.79	12	0.05	-15.00	1957.00	3550	20240531	-56.45	1339	20241209	15.46	3550	-56.45	20240531	1339	15.46	20241209	3550	-56.45	20240531	1339	15.46	20241209	0.09	N	191410	500	56 억	7649	N	N	N	N
66	20241218	160917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1534	44	2	2.95	20054993	13276	105.21	1500	1550	1490	1937	1043	1490	1510.62	0.07	0	193	1514	1502	1496	1484	1478	1499	1481	56	447	500	980	1	1	11204255	172	-102.27	0.78	12	0.12	-15.00	1957.00	3550	20240531	-56.79	1339	20241209	14.56	3550	-56.79	20240531	1339	14.56	20241209	3550	-56.79	20240531	1339	14.56	20241209	0.09	N	191410	500	56 억	7456	N	N	N	N
67	20241218	150921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1549	59	2	3.96	19766451	13088	103.72	1500	1550	1490	1937	1043	1490	1510.27	0.07	0	371	1514	1502	1496	1484	1478	1499	1481	56	447	500	980	1	1	11204255	174	-103.27	0.79	12	0.12	-15.00	1957.00	3550	20240531	-56.37	1339	20241209	15.68	3550	-56.37	20240531	1339	15.68	20241209	3550	-56.37	20240531	1339	15.68	20241209	0.09	N	191410	500	56 억	7456	N	N	N	N
68	20241218	140919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1510	20	2	1.34	10597244	7080	56.11	1500	1510	1490	1937	1043	1490	1496.79	0.07	0	459	1514	1502	1496	1484	1478	1499	1481	56	447	500	980	1	1	11204255	169	-100.67	0.77	12	0.06	-15.00	1957.00	3550	20240531	-57.46	1339	20241209	12.77	3550	-57.46	20240531	1339	12.77	20241209	3550	-57.46	20240531	1339	12.77	20241209	0.09	N	191410	500	56 억	7456	N	N	N	N
69	20241218	130921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1499	9	2	0.60	7007870	4689	37.16	1500	1507	1490	1937	1043	1490	1494.53	0.07	0	495	1514	1502	1496	1484	1478	1499	1481	56	447	500	980	1	1	11204255	168	-99.93	0.77	12	0.04	-15.00	1957.00	3550	20240531	-57.77	1339	20241209	11.95	3550	-57.77	20240531	1339	11.95	20241209	3550	-57.77	20240531	1339	11.95	20241209	0.09	N	191410	500	56 억	7456	N	N	N	N
70	20241218	120912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1499	9	2	0.60	6949415	4650	36.85	1500	1507	1490	1937	1043	1490	1494.50	0.07	0	496	1514	1502	1496	1484	1478	1499	1481	56	447	500	980	1	1	11204255	168	-99.93	0.77	12	0.04	-15.00	1957.00	3550	20240531	-57.77	1339	20241209	11.95	3550	-57.77	20240531	1339	11.95	20241209	3550	-57.77	20240531	1339	11.95	20241209	0.09	N	191410	500	56 억	7456	N	N	N	N
71	20241218	110919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1506	16	2	1.07	5674428	3801	30.12	1500	1506	1490	1937	1043	1490	1492.88	0.07	0	275	1514	1502	1496	1484	1478	1499	1481	56	447	500	980	1	1	11204255	169	-100.40	0.77	12	0.03	-15.00	1957.00	3550	20240531	-57.58	1339	20241209	12.47	3550	-57.58	20240531	1339	12.47	20241209	3550	-57.58	20240531	1339	12.47	20241209	0.09	N	191410	500	56 억	7456	N	N	N	N
72	20241218	100920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1505	15	2	1.01	5370440	3599	28.52	1500	1505	1490	1937	1043	1490	1492.20	0.07	0	282	1514	1502	1496	1484	1478	1499	1481	56	447	500	980	1	1	11204255	169	-100.33	0.77	12	0.03	-15.00	1957.00	3550	20240531	-57.61	1339	20241209	12.40	3550	-57.61	20240531	1339	12.40	20241209	3550	-57.61	20240531	1339	12.40	20241209	0.09	N	191410	500	56 억	7456	N	N	N	N
73	20241218	090923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1490	0	3	0.00	4345850	2916	23.11	1500	1500	1490	1937	1043	1490	1490.35	0.07	0	326	1514	1502	1496	1484	1478	1499	1481	56	447	500	980	1	1	11204255	167	-99.33	0.76	12	0.03	-15.00	1957.00	3550	20240531	-58.03	1339	20241209	11.28	3550	-58.03	20240531	1339	11.28	20241209	3550	-58.03	20240531	1339	11.28	20241209	0.09	N	191410	500	56 억	7456	N	N	N	N
74	20241217	160915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1490	-10	5	-0.67	18911482	12619	69.39	1500	1508	1490	1950	1050	1500	1498.65	0.07	0	-44	1504	1501	1497	1494	1490	1503	1496	56	450	500	990	1	1	11204255	167	-99.33	0.76	12	0.11	-15.00	1957.00	3550	20240531	-58.03	1339	20241209	11.28	3550	-58.03	20240531	1339	11.28	20241209	3550	-58.03	20240531	1339	11.28	20241209	0.09	N	191410	500	56 억	7500	N	N	N	N
75	20241217	150919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1498	-2	5	-0.13	16825482	11219	61.69	1500	1508	1491	1950	1050	1500	1499.73	0.07	0	-44	1504	1501	1497	1494	1490	1503	1496	56	450	500	990	1	1	11204255	168	-99.87	0.77	12	0.10	-15.00	1957.00	3550	20240531	-57.80	1339	20241209	11.87	3550	-57.80	20240531	1339	11.87	20241209	3550	-57.80	20240531	1339	11.87	20241209	0.09	N	191410	500	56 억	7500	N	N	N	N
76	20241217	140910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1500	0	3	0.00	16642662	11097	61.02	1500	1508	1491	1950	1050	1500	1499.74	0.07	0	-44	1504	1501	1497	1494	1490	1503	1496	56	450	500	990	1	1	11204255	168	-100.00	0.77	12	0.10	-15.00	1957.00	3550	20240531	-57.75	1339	20241209	12.02	3550	-57.75	20240531	1339	12.02	20241209	3550	-57.75	20240531	1339	12.02	20241209	0.09	N	191410	500	56 억	7500	N	N	N	N
77	20241217	130907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1500	0	3	0.00	16077164	10720	58.95	1500	1508	1491	1950	1050	1500	1499.74	0.07	0	-44	1504	1501	1497	1494	1490	1503	1496	56	450	500	990	1	1	11204255	168	-100.00	0.77	12	0.10	-15.00	1957.00	3550	20240531	-57.75	1339	20241209	12.02	3550	-57.75	20240531	1339	12.02	20241209	3550	-57.75	20240531	1339	12.02	20241209	0.09	N	191410	500	56 억	7500	N	N	N	N
78	20241217	120851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1501	1	2	0.07	14008782	9337	51.34	1500	1508	1500	1950	1050	1500	1500.35	0.07	0	-117	1504	1501	1497	1494	1490	1503	1496	56	450	500	990	1	1	11204255	168	-100.07	0.77	12	0.08	-15.00	1957.00	3550	20240531	-57.72	1339	20241209	12.10	3550	-57.72	20240531	1339	12.10	20241209	3550	-57.72	20240531	1339	12.10	20241209	0.09	N	191410	500	56 억	7500	N	N	N	N
79	20241217	110855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1506	6	2	0.40	13475568	8982	49.39	1500	1508	1500	1950	1050	1500	1500.29	0.07	0	-78	1504	1501	1497	1494	1490	1503	1496	56	450	500	990	1	1	11204255	169	-100.40	0.77	12	0.08	-15.00	1957.00	3550	20240531	-57.58	1339	20241209	12.47	3550	-57.58	20240531	1339	12.47	20241209	3550	-57.58	20240531	1339	12.47	20241209	0.09	N	191410	500	56 억	7500	N	N	N	N
80	20241217	100908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1505	5	2	0.33	12709799	8473	46.59	1500	1505	1500	1950	1050	1500	1500.04	0.07	0	-107	1504	1501	1497	1494	1490	1503	1496	56	450	500	990	1	1	11204255	169	-100.33	0.77	12	0.08	-15.00	1957.00	3550	20240531	-57.61	1339	20241209	12.40	3550	-57.61	20240531	1339	12.40	20241209	3550	-57.61	20240531	1339	12.40	20241209	0.09	N	191410	500	56 억	7500	N	N	N	N
81	20241217	090916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1500	0	3	0.00	11614505	7743	42.58	1500	1502	1500	1950	1050	1500	1500.00	0.07	0	-96	1504	1501	1497	1494	1490	1503	1496	56	450	500	990	1	1	11204255	168	-100.00	0.77	12	0.07	-15.00	1957.00	3550	20240531	-57.75	1339	20241209	12.02	3550	-57.75	20240531	1339	12.02	20241209	3550	-57.75	20240531	1339	12.02	20241209	0.09	N	191410	500	56 억	7500	N	N	N	N
82	20241216	160907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1500	7	2	0.47	27190105	18186	203.10	1493	1500	1493	1940	1046	1493	1495.11	0.07	0	-237	1503	1497	1488	1482	1473	1501	1486	56	447	500	980	1	1	11204255	168	-100.00	0.77	12	0.16	-15.00	1957.00	3550	20240531	-57.75	1339	20241209	12.02	3550	-57.75	20240531	1339	12.02	20241209	3550	-57.75	20240531	1339	12.02	20241209	0.09	N	191410	500	56 억	7737	N	N	N	N
83	20241216	150917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1500	7	2	0.47	27185605	18183	203.07	1493	1500	1493	1940	1046	1493	1495.11	0.07	0	-237	1503	1497	1488	1482	1473	1501	1486	56	447	500	980	1	1	11204255	168	-100.00	0.77	12	0.16	-15.00	1957.00	3550	20240531	-57.75	1339	20241209	12.02	3550	-57.75	20240531	1339	12.02	20241209	3550	-57.75	20240531	1339	12.02	20241209	0.09	N	191410	500	56 억	7737	N	N	N	N
84	20241216	140915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1499	6	2	0.40	6554213	4384	48.96	1493	1499	1493	1940	1046	1493	1495.03	0.07	0	-237	1503	1497	1488	1482	1473	1501	1486	56	447	500	980	1	1	11204255	168	-99.93	0.77	12	0.04	-15.00	1957.00	3550	20240531	-57.77	1339	20241209	11.95	3550	-57.77	20240531	1339	11.95	20241209	3550	-57.77	20240531	1339	11.95	20241209	0.09	N	191410	500	56 억	7737	N	N	N	N
85	20241216	130917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1499	6	2	0.40	6375832	4265	47.63	1493	1499	1493	1940	1046	1493	1494.92	0.07	0	-237	1503	1497	1488	1482	1473	1501	1486	56	447	500	980	1	1	11204255	168	-99.93	0.77	12	0.04	-15.00	1957.00	3550	20240531	-57.77	1339	20241209	11.95	3550	-57.77	20240531	1339	11.95	20241209	3550	-57.77	20240531	1339	11.95	20241209	0.09	N	191410	500	56 억	7737	N	N	N	N
86	20241216	120916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1499	6	2	0.40	6263407	4190	46.79	1493	1499	1493	1940	1046	1493	1494.85	0.07	0	-237	1503	1497	1488	1482	1473	1501	1486	56	447	500	980	1	1	11204255	168	-99.93	0.77	12	0.04	-15.00	1957.00	3550	20240531	-57.77	1339	20241209	11.95	3550	-57.77	20240531	1339	11.95	20241209	3550	-57.77	20240531	1339	11.95	20241209	0.09	N	191410	500	56 억	7737	N	N	N	N
87	20241216	110915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1499	6	2	0.40	6080532	4068	45.43	1493	1499	1493	1940	1046	1493	1494.72	0.07	0	-234	1503	1497	1488	1482	1473	1501	1486	56	447	500	980	1	1	11204255	168	-99.93	0.77	12	0.04	-15.00	1957.00	3550	20240531	-57.77	1339	20241209	11.95	3550	-57.77	20240531	1339	11.95	20241209	3550	-57.77	20240531	1339	11.95	20241209	0.09	N	191410	500	56 억	7737	N	N	N	N
88	20241216	100916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1499	6	2	0.40	5660812	3788	42.31	1493	1499	1493	1940	1046	1493	1494.41	0.07	0	-234	1503	1497	1488	1482	1473	1501	1486	56	447	500	980	1	1	11204255	168	-99.93	0.77	12	0.03	-15.00	1957.00	3550	20240531	-57.77	1339	20241209	11.95	3550	-57.77	20240531	1339	11.95	20241209	3550	-57.77	20240531	1339	11.95	20241209	0.09	N	191410	500	56 억	7737	N	N	N	N
89	20241216	090916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1498	5	2	0.33	2928797	1961	21.90	1493	1498	1493	1940	1046	1493	1493.52	0.07	0	2	1503	1497	1488	1482	1473	1501	1486	56	447	500	980	1	1	11204255	168	-99.87	0.77	12	0.02	-15.00	1957.00	3550	20240531	-57.80	1339	20241209	11.87	3550	-57.80	20240531	1339	11.87	20241209	3550	-57.80	20240531	1339	11.87	20241209	0.09	N	191410	500	56 억	7737	N	N	N	N
90	20241213	160908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1493	14	2	0.95	13227448	8929	13.22	1479	1494	1479	1922	1036	1479	1481.40	0.07	0	18	1524	1501	1473	1450	1422	1513	1462	56	443	500	970	1	1	11204255	167	-99.53	0.76	12	0.08	-15.00	1957.00	3550	20240531	-57.94	1339	20241209	11.50	3550	-57.94	20240531	1339	11.50	20241209	3550	-57.94	20240531	1339	11.50	20241209	0.09	N	191410	500	56 억	7719	N	N	N	N
91	20241213	150914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1493	14	2	0.95	13085613	8834	13.08	1479	1494	1479	1922	1036	1479	1481.28	0.07	0	24	1524	1501	1473	1450	1422	1513	1462	56	443	500	970	1	1	11204255	167	-99.53	0.76	12	0.08	-15.00	1957.00	3550	20240531	-57.94	1339	20241209	11.50	3550	-57.94	20240531	1339	11.50	20241209	3550	-57.94	20240531	1339	11.50	20241209	0.09	N	191410	500	56 억	7719	N	N	N	N
92	20241213	140914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1490	11	2	0.74	12116710	8184	12.11	1479	1490	1479	1922	1036	1479	1480.54	0.07	0	-19	1524	1501	1473	1450	1422	1513	1462	56	443	500	970	1	1	11204255	167	-99.33	0.76	12	0.07	-15.00	1957.00	3550	20240531	-58.03	1339	20241209	11.28	3550	-58.03	20240531	1339	11.28	20241209	3550	-58.03	20240531	1339	11.28	20241209	0.09	N	191410	500	56 억	7719	N	N	N	N
93	20241213	130914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1481	2	2	0.14	7233236	4889	7.24	1479	1482	1479	1922	1036	1479	1479.49	0.07	0	-164	1524	1501	1473	1450	1422	1513	1462	56	443	500	970	1	1	11204255	166	-98.73	0.76	12	0.04	-15.00	1957.00	3550	20240531	-58.28	1339	20241209	10.60	3550	-58.28	20240531	1339	10.60	20241209	3550	-58.28	20240531	1339	10.60	20241209	0.09	N	191410	500	56 억	7719	N	N	N	N
94	20241213	120915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1481	2	2	0.14	6937036	4689	6.94	1479	1482	1479	1922	1036	1479	1479.43	0.07	0	-164	1524	1501	1473	1450	1422	1513	1462	56	443	500	970	1	1	11204255	166	-98.73	0.76	12	0.04	-15.00	1957.00	3550	20240531	-58.28	1339	20241209	10.60	3550	-58.28	20240531	1339	10.60	20241209	3550	-58.28	20240531	1339	10.60	20241209	0.09	N	191410	500	56 억	7719	N	N	N	N
95	20241213	110912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1482	3	2	0.20	5613799	3795	5.62	1479	1482	1479	1922	1036	1479	1479.26	0.07	0	-164	1524	1501	1473	1450	1422	1513	1462	56	443	500	970	1	1	11204255	166	-98.80	0.76	12	0.03	-15.00	1957.00	3550	20240531	-58.25	1339	20241209	10.68	3550	-58.25	20240531	1339	10.68	20241209	3550	-58.25	20240531	1339	10.68	20241209	0.09	N	191410	500	56 억	7719	N	N	N	N
96	20241213	100904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1482	3	2	0.20	4787741	3237	4.79	1479	1482	1479	1922	1036	1479	1479.07	0.07	0	-163	1524	1501	1473	1450	1422	1513	1462	56	443	500	970	1	1	11204255	166	-98.80	0.76	12	0.03	-15.00	1957.00	3550	20240531	-58.25	1339	20241209	10.68	3550	-58.25	20240531	1339	10.68	20241209	3550	-58.25	20240531	1339	10.68	20241209	0.09	N	191410	500	56 억	7719	N	N	N	N
97	20241213	090914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1480	1	2	0.07	2477326	1675	2.48	1479	1480	1479	1922	1036	1479	1479.00	0.07	0	-139	1524	1501	1473	1450	1422	1513	1462	56	443	500	970	1	1	11204255	166	-98.67	0.76	12	0.01	-15.00	1957.00	3550	20240531	-58.31	1339	20241209	10.53	3550	-58.31	20240531	1339	10.53	20241209	3550	-58.31	20240531	1339	10.53	20241209	0.09	N	191410	500	56 억	7719	N	N	N	N
98	20241212	160914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1479	20	2	1.37	99224367	67561	115.71	1459	1496	1445	1896	1022	1459	1468.66	0.08	0	-1700	1562	1510	1428	1376	1294	1536	1402	56	437	500	960	1	1	11204255	166	-98.60	0.76	12	0.60	-15.00	1957.00	3550	20240531	-58.34	1339	20241209	10.46	3550	-58.34	20240531	1339	10.46	20241209	3550	-58.34	20240531	1339	10.46	20241209	0.09	N	191410	500	56 억	9419	N	N	N	N
99	20241212	150908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1480	21	2	1.44	97102819	66118	113.24	1459	1496	1445	1896	1022	1459	1468.63	0.08	0	-1698	1562	1510	1428	1376	1294	1536	1402	56	437	500	960	1	1	11204255	166	-98.67	0.76	12	0.59	-15.00	1957.00	3550	20240531	-58.31	1339	20241209	10.53	3550	-58.31	20240531	1339	10.53	20241209	3550	-58.31	20240531	1339	10.53	20241209	0.09	N	191410	500	56 억	9419	N	N	N	N
100	20241212	140906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1465	6	2	0.41	88889826	60547	103.70	1459	1496	1445	1896	1022	1459	1468.11	0.08	0	-1765	1562	1510	1428	1376	1294	1536	1402	56	437	500	960	1	1	11204255	164	-97.67	0.75	12	0.54	-15.00	1957.00	3550	20240531	-58.73	1339	20241209	9.41	3550	-58.73	20240531	1339	9.41	20241209	3550	-58.73	20240531	1339	9.41	20241209	0.09	N	191410	500	56 억	9419	N	N	N	N
101	20241212	130854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1468	9	2	0.62	80995007	55138	94.43	1459	1496	1445	1896	1022	1459	1468.95	0.08	0	-1717	1562	1510	1428	1376	1294	1536	1402	56	437	500	960	1	1	11204255	164	-97.87	0.75	12	0.49	-15.00	1957.00	3550	20240531	-58.65	1339	20241209	9.63	3550	-58.65	20240531	1339	9.63	20241209	3550	-58.65	20240531	1339	9.63	20241209	0.09	N	191410	500	56 억	9419	N	N	N	N
102	20241212	120850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1460	1	2	0.07	68456934	46475	79.60	1459	1496	1456	1896	1022	1459	1472.98	0.08	0	-1643	1562	1510	1428	1376	1294	1536	1402	56	437	500	960	1	1	11204255	164	-97.33	0.75	12	0.41	-15.00	1957.00	3550	20240531	-58.87	1339	20241209	9.04	3550	-58.87	20240531	1339	9.04	20241209	3550	-58.87	20240531	1339	9.04	20241209	0.09	N	191410	500	56 억	9419	N	N	N	N
103	20241212	110901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1470	11	2	0.75	65884393	44714	76.58	1459	1496	1459	1896	1022	1459	1473.46	0.08	0	-1640	1562	1510	1428	1376	1294	1536	1402	56	437	500	960	1	1	11204255	165	-98.00	0.75	12	0.40	-15.00	1957.00	3550	20240531	-58.59	1339	20241209	9.78	3550	-58.59	20240531	1339	9.78	20241209	3550	-58.59	20240531	1339	9.78	20241209	0.09	N	191410	500	56 억	9419	N	N	N	N
104	20241212	100900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1485	26	2	1.78	63468805	43081	73.78	1459	1496	1459	1896	1022	1459	1473.24	0.08	0	-1371	1562	1510	1428	1376	1294	1536	1402	56	437	500	960	1	1	11204255	166	-99.00	0.76	12	0.38	-15.00	1957.00	3550	20240531	-58.17	1339	20241209	10.90	3550	-58.17	20240531	1339	10.90	20241209	3550	-58.17	20240531	1339	10.90	20241209	0.09	N	191410	500	56 억	9419	N	N	N	N
105	20241212	090907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1470	11	2	0.75	17820042	12212	20.92	1459	1470	1459	1896	1022	1459	1459.22	0.08	0	-894	1562	1510	1428	1376	1294	1536	1402	56	437	500	960	1	1	11204255	165	-98.00	0.75	12	0.11	-15.00	1957.00	3550	20240531	-58.59	1339	20241209	9.78	3550	-58.59	20240531	1339	9.78	20241209	3550	-58.59	20240531	1339	9.78	20241209	0.09	N	191410	500	56 억	9419	N	N	N	N
106	20241211	160900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1459	113	2	8.40	80787815	58192	104.76	1353	1480	1346	1749	943	1346	1385.81	0.08	0	742	1385	1365	1352	1332	1319	1375	1342	56	403	500	880	1	1	11204255	163	-97.27	0.75	12	0.52	-15.00	1957.00	3550	20240531	-58.90	1339	20241209	8.96	3550	-58.90	20240531	1339	8.96	20241209	3550	-58.90	20240531	1339	8.96	20241209	0.09	N	191410	500	56 억	8677	N	N	N	N
107	20241211	150843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1459	113	2	8.40	76447297	55217	99.40	1353	1480	1346	1749	943	1346	1384.49	0.08	0	782	1385	1365	1352	1332	1319	1375	1342	56	403	500	880	1	1	11204255	163	-97.27	0.75	12	0.49	-15.00	1957.00	3550	20240531	-58.90	1339	20241209	8.96	3550	-58.90	20240531	1339	8.96	20241209	3550	-58.90	20240531	1339	8.96	20241209	0.09	N	191410	500	56 억	8677	N	N	N	N
108	20241211	140907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1470	124	2	9.21	69666523	50573	91.04	1353	1480	1346	1749	943	1346	1377.54	0.08	0	673	1385	1365	1352	1332	1319	1375	1342	56	403	500	880	1	1	11204255	165	-98.00	0.75	12	0.45	-15.00	1957.00	3550	20240531	-58.59	1339	20241209	9.78	3550	-58.59	20240531	1339	9.78	20241209	3550	-58.59	20240531	1339	9.78	20241209	0.09	N	191410	500	56 억	8677	N	N	N	N
109	20241211	130909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1450	104	2	7.73	66075841	48119	86.63	1353	1450	1346	1749	943	1346	1373.18	0.08	0	625	1385	1365	1352	1332	1319	1375	1342	56	403	500	880	1	1	11204255	162	-96.67	0.74	12	0.43	-15.00	1957.00	3550	20240531	-59.15	1339	20241209	8.29	3550	-59.15	20240531	1339	8.29	20241209	3550	-59.15	20240531	1339	8.29	20241209	0.09	N	191410	500	56 억	8677	N	N	N	N
110	20241211	120910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1396	50	2	3.71	54178409	39757	71.57	1353	1396	1346	1749	943	1346	1362.74	0.08	0	601	1385	1365	1352	1332	1319	1375	1342	56	403	500	880	1	1	11204255	156	-93.07	0.71	12	0.35	-15.00	1957.00	3550	20240531	-60.68	1339	20241209	4.26	3550	-60.68	20240531	1339	4.26	20241209	3550	-60.68	20240531	1339	4.26	20241209	0.09	N	191410	500	56 억	8677	N	N	N	N
111	20241211	110906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1358	12	2	0.89	30509453	22373	40.28	1353	1389	1346	1749	943	1346	1363.67	0.08	0	-98	1385	1365	1352	1332	1319	1375	1342	56	403	500	880	1	1	11204255	152	-90.53	0.69	12	0.20	-15.00	1957.00	3550	20240531	-61.75	1339	20241209	1.42	3550	-61.75	20240531	1339	1.42	20241209	3550	-61.75	20240531	1339	1.42	20241209	0.09	N	191410	500	56 억	8677	N	N	N	N
112	20241211	100908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1359	13	2	0.97	23996115	17558	31.61	1353	1389	1352	1749	943	1346	1366.68	0.08	0	-112	1385	1365	1352	1332	1319	1375	1342	56	403	500	880	1	1	11204255	152	-90.60	0.69	12	0.16	-15.00	1957.00	3550	20240531	-61.72	1339	20241209	1.49	3550	-61.72	20240531	1339	1.49	20241209	3550	-61.72	20240531	1339	1.49	20241209	0.09	N	191410	500	56 억	8677	N	N	N	N
113	20241211	090912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1385	39	2	2.90	12030904	8772	15.79	1353	1385	1353	1749	943	1346	1371.51	0.08	0	32	1385	1365	1352	1332	1319	1375	1342	56	403	500	880	1	1	11204255	155	-92.33	0.71	12	0.08	-15.00	1957.00	3550	20240531	-60.99	1339	20241209	3.44	3550	-60.99	20240531	1339	3.44	20241209	3550	-60.99	20240531	1339	3.44	20241209	0.09	N	191410	500	56 억	8677	N	N	N	N
114	20241210	160901	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1346	6	2	0.45	74785860	55548	76.58	1340	1372	1339	1742	938	1340	1346.33	0.06	0	1591	1500	1419	1379	1298	1258	1400	1279	56	402	500	880	1	1	11204255	151	-89.73	0.69	12	0.50	-15.00	1957.00	3550	20240531	-62.08	1339	20241210	0.52	3550	-62.08	20240531	1339	0.52	20241210	3550	-62.08	20240531	1339	0.52	20241210	0.10	N	191410	500	56 억	7086	N	N	N	N
115	20241210	150902	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1342	2	2	0.15	57619234	42769	58.96	1340	1372	1339	1742	938	1340	1347.22	0.06	0	-219	1500	1419	1379	1298	1258	1400	1279	56	402	500	880	1	1	11204255	150	-89.47	0.69	12	0.38	-15.00	1957.00	3550	20240531	-62.20	1339	20241210	0.22	3550	-62.20	20240531	1339	0.22	20241210	3550	-62.20	20240531	1339	0.22	20241210	0.10	N	191410	500	56 억	7086	N	N	N	N
116	20241210	140901	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1341	1	2	0.07	51248421	38014	52.41	1340	1372	1339	1742	938	1340	1348.15	0.06	0	-228	1500	1419	1379	1298	1258	1400	1279	56	402	500	880	1	1	11204255	150	-89.40	0.69	12	0.34	-15.00	1957.00	3550	20240531	-62.23	1339	20241210	0.15	3550	-62.23	20240531	1339	0.15	20241210	3550	-62.23	20240531	1339	0.15	20241210	0.10	N	191410	500	56 억	7086	N	N	N	N
117	20241210	130902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1342	2	2	0.15	43627863	32328	44.57	1340	1372	1340	1742	938	1340	1349.54	0.06	0	-398	1500	1419	1379	1298	1258	1400	1279	56	402	500	880	1	1	11204255	150	-89.47	0.69	12	0.29	-15.00	1957.00	3550	20240531	-62.20	1339	20241209	0.22	3550	-62.20	20240531	1339	0.22	20241209	3550	-62.20	20240531	1339	0.22	20241209	0.10	N	191410	500	56 억	7086	N	N	N	N
118	20241210	120901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1343	3	2	0.22	37492171	27752	38.26	1340	1372	1340	1742	938	1340	1350.97	0.06	0	-194	1500	1419	1379	1298	1258	1400	1279	56	402	500	880	1	1	11204255	150	-89.53	0.69	12	0.25	-15.00	1957.00	3550	20240531	-62.17	1339	20241209	0.30	3550	-62.17	20240531	1339	0.30	20241209	3550	-62.17	20240531	1339	0.30	20241209	0.10	N	191410	500	56 억	7086	N	N	N	N
119	20241210	110901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1346	6	2	0.45	31746886	23476	32.36	1340	1372	1340	1742	938	1340	1352.31	0.06	0	-132	1500	1419	1379	1298	1258	1400	1279	56	402	500	880	1	1	11204255	151	-89.73	0.69	12	0.21	-15.00	1957.00	3550	20240531	-62.08	1339	20241209	0.52	3550	-62.08	20240531	1339	0.52	20241209	3550	-62.08	20240531	1339	0.52	20241209	0.10	N	191410	500	56 억	7086	N	N	N	N
120	20241210	100901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1350	10	2	0.75	17909803	13196	18.19	1340	1372	1340	1742	938	1340	1357.21	0.06	0	432	1500	1419	1379	1298	1258	1400	1279	56	402	500	880	1	1	11204255	151	-90.00	0.69	12	0.12	-15.00	1957.00	3550	20240531	-61.97	1339	20241209	0.82	3550	-61.97	20240531	1339	0.82	20241209	3550	-61.97	20240531	1339	0.82	20241209	0.10	N	191410	500	56 억	7086	N	N	N	N
121	20241210	090907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1370	30	2	2.24	4091818	3042	4.19	1340	1370	1340	1742	938	1340	1345.11	0.06	0	0	1500	1419	1379	1298	1258	1400	1279	56	402	500	880	1	1	11204255	153	-91.33	0.70	12	0.03	-15.00	1957.00	3550	20240531	-61.41	1339	20241209	2.32	3550	-61.41	20240531	1339	2.32	20241209	3550	-61.41	20240531	1339	2.32	20241209	0.10	N	191410	500	56 억	7086	N	N	N	N
122	20241209	160858	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1340	-123	5	-8.41	101174368	72491	219.95	1460	1460	1339	1901	1025	1463	1395.72	0.12	0	-5984	1528	1495	1476	1443	1424	1486	1434	56	438	500	960	1	1	11204255	150	-89.33	0.68	12	0.65	-15.00	1957.00	3550	20240531	-62.25	1339	20241209	0.07	3550	-62.25	20240531	1339	0.07	20241209	3550	-62.25	20240531	1339	0.07	20241209	0.10	N	191410	500	56 억	13069	N	N	N	N
123	20241209	150859	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1340	-123	5	-8.41	98190054	70266	213.20	1460	1460	1340	1901	1025	1463	1397.40	0.12	0	-5768	1528	1495	1476	1443	1424	1486	1434	56	438	500	960	1	1	11204255	150	-89.33	0.68	12	0.63	-15.00	1957.00	3550	20240531	-62.25	1340	20241209	0.00	3550	-62.25	20240531	1340	0.00	20241209	3550	-62.25	20240531	1340	0.00	20241209	0.10	N	191410	500	56 억	13069	N	N	N	N
124	20241209	140900	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1348	-115	5	-7.86	87578104	62384	189.28	1460	1460	1346	1901	1025	1463	1403.86	0.12	0	-6061	1528	1495	1476	1443	1424	1486	1434	56	438	500	960	1	1	11204255	151	-89.87	0.69	12	0.56	-15.00	1957.00	3550	20240531	-62.03	1346	20241209	0.15	3550	-62.03	20240531	1346	0.15	20241209	3550	-62.03	20240531	1346	0.15	20241209	0.10	N	191410	500	56 억	13069	N	N	N	N
125	20241209	130903	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1350	-113	5	-7.72	84509915	60113	182.39	1460	1460	1346	1901	1025	1463	1405.85	0.12	0	-6049	1528	1495	1476	1443	1424	1486	1434	56	438	500	960	1	1	11204255	151	-90.00	0.69	12	0.54	-15.00	1957.00	3550	20240531	-61.97	1346	20241209	0.30	3550	-61.97	20240531	1346	0.30	20241209	3550	-61.97	20240531	1346	0.30	20241209	0.10	N	191410	500	56 억	13069	N	N	N	N
126	20241209	120859	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1380	-83	5	-5.67	53006159	37304	113.19	1460	1460	1380	1901	1025	1463	1420.92	0.12	0	-6871	1528	1495	1476	1443	1424	1486	1434	56	438	500	960	1	1	11204255	155	-92.00	0.71	12	0.33	-15.00	1957.00	3550	20240531	-61.13	1380	20241209	0.00	3550	-61.13	20240531	1380	0.00	20241209	3550	-61.13	20240531	1380	0.00	20241209	0.10	N	191410	500	56 억	13069	N	N	N	N
127	20241209	110900	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1389	-74	5	-5.06	51589291	36281	110.08	1460	1460	1389	1901	1025	1463	1421.94	0.12	0	-6359	1528	1495	1476	1443	1424	1486	1434	56	438	500	960	1	1	11204255	156	-92.60	0.71	12	0.32	-15.00	1957.00	3550	20240531	-60.87	1389	20241209	0.00	3550	-60.87	20240531	1389	0.00	20241209	3550	-60.87	20240531	1389	0.00	20241209	0.10	N	191410	500	56 억	13069	N	N	N	N
128	20241209	100858	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1419	-44	5	-3.01	31021691	21598	65.53	1460	1460	1419	1901	1025	1463	1436.32	0.12	0	-5062	1528	1495	1476	1443	1424	1486	1434	56	438	500	960	1	1	11204255	159	-94.60	0.73	12	0.19	-15.00	1957.00	3550	20240531	-60.03	1419	20241209	0.00	3550	-60.03	20240531	1419	0.00	20241209	3550	-60.03	20240531	1419	0.00	20241209	0.10	N	191410	500	56 억	13069	N	N	N	N
129	20241209	090853	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1440	-23	5	-1.57	8744267	6046	18.34	1460	1460	1434	1901	1025	1463	1446.29	0.12	0	-3922	1528	1495	1476	1443	1424	1486	1434	56	438	500	960	1	1	11204255	161	-96.00	0.74	12	0.05	-15.00	1957.00	3550	20240531	-59.44	1434	20241209	0.42	3550	-59.44	20240531	1434	0.42	20241209	3550	-59.44	20240531	1434	0.42	20241209	0.10	N	191410	500	56 억	13069	N	N	N	N
130	20241206	160851	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1463	-22	5	-1.48	48437588	32958	144.97	1485	1509	1457	1930	1040	1485	1469.68	0.15	0	-3501	1550	1517	1501	1468	1452	1509	1460	56	445	500	980	1	1	11204255	164	-97.53	0.75	12	0.29	-15.00	1957.00	3550	20240531	-58.79	1457	20241206	0.41	3550	-58.79	20240531	1457	0.41	20241206	3550	-58.79	20240531	1457	0.41	20241206	0.10	N	191410	500	56 억	16570	N	N	N	N
131	20241206	150856	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1457	-28	5	-1.89	46422812	31578	138.90	1485	1509	1457	1930	1040	1485	1470.10	0.15	0	-3120	1550	1517	1501	1468	1452	1509	1460	56	445	500	980	1	1	11204255	163	-97.13	0.74	12	0.28	-15.00	1957.00	3550	20240531	-58.96	1457	20241206	0.00	3550	-58.96	20240531	1457	0.00	20241206	3550	-58.96	20240531	1457	0.00	20241206	0.10	N	191410	500	56 억	16570	N	N	N	N
132	20241206	140853	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1465	-20	5	-1.35	30939390	20970	92.24	1485	1509	1465	1930	1040	1485	1475.41	0.15	0	-2953	1550	1517	1501	1468	1452	1509	1460	56	445	500	980	1	1	11204255	164	-97.67	0.75	12	0.19	-15.00	1957.00	3550	20240531	-58.73	1465	20241206	0.00	3550	-58.73	20240531	1465	0.00	20241206	3550	-58.73	20240531	1465	0.00	20241206	0.10	N	191410	500	56 억	16570	N	N	N	N
133	20241206	130853	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1472	-13	5	-0.88	29181083	19770	86.96	1485	1509	1465	1930	1040	1485	1476.03	0.15	0	-2950	1550	1517	1501	1468	1452	1509	1460	56	445	500	980	1	1	11204255	165	-98.13	0.75	12	0.18	-15.00	1957.00	3550	20240531	-58.54	1465	20241206	0.48	3550	-58.54	20240531	1465	0.48	20241206	3550	-58.54	20240531	1465	0.48	20241206	0.10	N	191410	500	56 억	16570	N	N	N	N
134	20241206	120849	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1472	-13	5	-0.88	29181083	19770	86.96	1485	1509	1465	1930	1040	1485	1476.03	0.15	0	-2950	1550	1517	1501	1468	1452	1509	1460	56	445	500	980	1	1	11204255	165	-98.13	0.75	12	0.18	-15.00	1957.00	3550	20240531	-58.54	1465	20241206	0.48	3550	-58.54	20240531	1465	0.48	20241206	3550	-58.54	20240531	1465	0.48	20241206	0.10	N	191410	500	56 억	16570	N	N	N	N
135	20241206	110845	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1475	-10	5	-0.67	28965721	19623	86.31	1485	1509	1465	1930	1040	1485	1476.11	0.15	0	-2950	1550	1517	1501	1468	1452	1509	1460	56	445	500	980	1	1	11204255	165	-98.33	0.75	12	0.18	-15.00	1957.00	3550	20240531	-58.45	1465	20241206	0.68	3550	-58.45	20240531	1465	0.68	20241206	3550	-58.45	20240531	1465	0.68	20241206	0.10	N	191410	500	56 억	16570	N	N	N	N
136	20241206	100846	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1485	0	3	0.00	10041248	6758	29.73	1485	1509	1478	1930	1040	1485	1485.83	0.15	0	-1068	1550	1517	1501	1468	1452	1509	1460	56	445	500	980	1	1	11204255	166	-99.00	0.76	12	0.06	-15.00	1957.00	3550	20240531	-58.17	1478	20241206	0.47	3550	-58.17	20240531	1478	0.47	20241206	3550	-58.17	20240531	1478	0.47	20241206	0.10	N	191410	500	56 억	16570	N	N	N	N
137	20241206	090853	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1509	24	2	1.62	5759747	3869	17.02	1485	1509	1484	1930	1040	1485	1488.69	0.15	0	318	1550	1517	1501	1468	1452	1509	1460	56	445	500	980	1	1	11204255	169	-100.60	0.77	12	0.03	-15.00	1957.00	3550	20240531	-57.49	1484	20241206	1.68	3550	-57.49	20240531	1484	1.68	20241206	3550	-57.49	20240531	1484	1.68	20241206	0.10	N	191410	500	56 억	16570	N	N	N	N
138	20241205	160836	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1485	-43	5	-2.81	34326516	22735	112.46	1528	1534	1485	1986	1070	1528	1509.85	0.18	0	-5405	1565	1546	1530	1511	1495	1538	1503	56	458	500	1000	1	1	11204255	166	-99.00	0.76	12	0.20	-15.00	1957.00	3550	20240531	-58.17	1485	20241205	0.00	3550	-58.17	20240531	1485	0.00	20241205	3550	-58.17	20240531	1485	0.00	20241205	0.10	N	191410	500	56 억	19906	N	N	N	N
139	20241205	150841	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1496	-32	5	-2.09	33800607	22381	110.71	1528	1534	1488	1986	1070	1528	1510.24	0.18	0	-5067	1565	1546	1530	1511	1495	1538	1503	56	458	500	1000	1	1	11204255	168	-99.73	0.76	12	0.20	-15.00	1957.00	3550	20240531	-57.86	1488	20241205	0.54	3550	-57.86	20240531	1488	0.54	20241205	3550	-57.86	20240531	1488	0.54	20241205	0.10	N	191410	500	56 억	19906	N	N	N	N
140	20241205	140828	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1508	-20	5	-1.31	24706541	16305	80.65	1528	1534	1500	1986	1070	1528	1515.27	0.18	0	-4799	1565	1546	1530	1511	1495	1538	1503	56	458	500	1000	1	1	11204255	169	-100.53	0.77	12	0.15	-15.00	1957.00	3550	20240531	-57.52	1500	20241205	0.53	3550	-57.52	20240531	1500	0.53	20241205	3550	-57.52	20240531	1500	0.53	20241205	0.10	N	191410	500	56 억	19906	N	N	N	N
141	20241205	130838	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1515	-13	5	-0.85	20135697	13260	65.59	1528	1534	1505	1986	1070	1528	1518.53	0.18	0	-2783	1565	1546	1530	1511	1495	1538	1503	56	458	500	1000	1	1	11204255	170	-101.00	0.77	12	0.12	-15.00	1957.00	3550	20240531	-57.32	1505	20241205	0.66	3550	-57.32	20240531	1505	0.66	20241205	3550	-57.32	20240531	1505	0.66	20241205	0.10	N	191410	500	56 억	19906	N	N	N	N
142	20241205	120838	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1517	-11	5	-0.72	19034008	12529	61.98	1528	1534	1507	1986	1070	1528	1519.20	0.18	0	-2783	1565	1546	1530	1511	1495	1538	1503	56	458	500	1000	1	1	11204255	170	-101.13	0.78	12	0.11	-15.00	1957.00	3550	20240531	-57.27	1507	20241205	0.66	3550	-57.27	20240531	1507	0.66	20241205	3550	-57.27	20240531	1507	0.66	20241205	0.10	N	191410	500	56 억	19906	N	N	N	N
143	20241205	110836	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1517	-11	5	-0.72	17844085	11741	58.08	1528	1534	1507	1986	1070	1528	1519.81	0.18	0	-2916	1565	1546	1530	1511	1495	1538	1503	56	458	500	1000	1	1	11204255	170	-101.13	0.78	12	0.10	-15.00	1957.00	3550	20240531	-57.27	1507	20241205	0.66	3550	-57.27	20240531	1507	0.66	20241205	3550	-57.27	20240531	1507	0.66	20241205	0.10	N	191410	500	56 억	19906	N	N	N	N
144	20241205	100833	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1517	-11	5	-0.72	17839534	11738	58.06	1528	1534	1507	1986	1070	1528	1519.81	0.18	0	-2913	1565	1546	1530	1511	1495	1538	1503	56	458	500	1000	1	1	11204255	170	-101.13	0.78	12	0.10	-15.00	1957.00	3550	20240531	-57.27	1507	20241205	0.66	3550	-57.27	20240531	1507	0.66	20241205	3550	-57.27	20240531	1507	0.66	20241205	0.10	N	191410	500	56 억	19906	N	N	N	N
145	20241205	090840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1533	5	2	0.33	8021985	5253	25.98	1528	1534	1520	1986	1070	1528	1527.12	0.18	0	-1009	1565	1546	1530	1511	1495	1538	1503	56	458	500	1000	1	1	11204255	172	-102.20	0.78	12	0.05	-15.00	1957.00	3550	20240531	-56.82	1514	20241204	1.25	3550	-56.82	20240531	1514	1.25	20241204	3550	-56.82	20240531	1514	1.25	20241204	0.10	N	191410	500	56 억	19906	N	N	N	N
146	20241204	160822	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1528	-22	5	-1.42	30938258	20216	117.65	1548	1549	1514	2015	1085	1550	1530.38	0.21	0	-3372	1599	1574	1562	1537	1525	1568	1531	56	465	500	1020	1	1	11204255	171	-101.87	0.78	12	0.18	-15.00	1957.00	3550	20240531	-56.96	1514	20241204	0.92	3550	-56.96	20240531	1514	0.92	20241204	3550	-56.96	20240531	1514	0.92	20241204	0.15	N	191410	500	56 억	23278	N	N	N	N
147	20241204	150822	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1538	-12	5	-0.77	30456938	19901	115.82	1548	1549	1514	2015	1085	1550	1530.42	0.21	0	-3163	1599	1574	1562	1537	1525	1568	1531	56	465	500	1020	1	1	11204255	172	-102.53	0.79	12	0.18	-15.00	1957.00	3550	20240531	-56.68	1514	20241204	1.59	3550	-56.68	20240531	1514	1.59	20241204	3550	-56.68	20240531	1514	1.59	20241204	0.15	N	191410	500	56 억	23278	N	N	N	N
148	20241204	140824	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1539	-11	5	-0.71	30144594	19697	114.63	1548	1549	1514	2015	1085	1550	1530.42	0.21	0	-3163	1599	1574	1562	1537	1525	1568	1531	56	465	500	1020	1	1	11204255	172	-102.60	0.79	12	0.18	-15.00	1957.00	3550	20240531	-56.65	1514	20241204	1.65	3550	-56.65	20240531	1514	1.65	20241204	3550	-56.65	20240531	1514	1.65	20241204	0.15	N	191410	500	56 억	23278	N	N	N	N
149	20241204	130819	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1520	-30	5	-1.94	28783450	18803	109.43	1548	1549	1514	2015	1085	1550	1530.79	0.21	0	-2894	1599	1574	1562	1537	1525	1568	1531	56	465	500	1020	1	1	11204255	170	-101.33	0.78	12	0.17	-15.00	1957.00	3550	20240531	-57.18	1514	20241204	0.40	3550	-57.18	20240531	1514	0.40	20241204	3550	-57.18	20240531	1514	0.40	20241204	0.15	N	191410	500	56 억	23278	N	N	N	N
150	20241204	120814	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1520	-30	5	-1.94	25229997	16472	95.86	1548	1549	1514	2015	1085	1550	1531.69	0.21	0	-2356	1599	1574	1562	1537	1525	1568	1531	56	465	500	1020	1	1	11204255	170	-101.33	0.78	12	0.15	-15.00	1957.00	3550	20240531	-57.18	1514	20241204	0.40	3550	-57.18	20240531	1514	0.40	20241204	3550	-57.18	20240531	1514	0.40	20241204	0.15	N	191410	500	56 억	23278	N	N	N	N
151	20241204	110806	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1534	-16	5	-1.03	22092494	14417	83.90	1548	1549	1514	2015	1085	1550	1532.39	0.21	0	-2316	1599	1574	1562	1537	1525	1568	1531	56	465	500	1020	1	1	11204255	172	-102.27	0.78	12	0.13	-15.00	1957.00	3550	20240531	-56.79	1514	20241204	1.32	3550	-56.79	20240531	1514	1.32	20241204	3550	-56.79	20240531	1514	1.32	20241204	0.15	N	191410	500	56 억	23278	N	N	N	N
152	20241204	100811	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1539	-11	5	-0.71	20837936	13593	79.11	1548	1549	1514	2015	1085	1550	1532.99	0.21	0	-2316	1599	1574	1562	1537	1525	1568	1531	56	465	500	1020	1	1	11204255	172	-102.60	0.79	12	0.12	-15.00	1957.00	3550	20240531	-56.65	1514	20241204	1.65	3550	-56.65	20240531	1514	1.65	20241204	3550	-56.65	20240531	1514	1.65	20241204	0.15	N	191410	500	56 억	23278	N	N	N	N
153	20241204	090827	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1529	-21	5	-1.35	11300524	7336	42.69	1548	1548	1529	2015	1085	1550	1540.42	0.21	0	-1107	1599	1574	1562	1537	1525	1568	1531	56	465	500	1020	1	1	11204255	171	-101.93	0.78	12	0.07	-15.00	1957.00	3550	20240531	-56.93	1529	20241204	0.00	3550	-56.93	20240531	1529	0.00	20241204	3550	-56.93	20240531	1529	0.00	20241204	0.15	N	191410	500	56 억	23278	N	N	N	N
154	20241203	160855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1550	-30	5	-1.90	26963928	17183	70.74	1580	1587	1550	2050	1106	1580	1569.22	0.22	0	-1470	1620	1600	1589	1569	1558	1594	1563	56	470	500	1040	1	1	11204255	174	-103.33	0.79	12	0.15	-15.00	1957.00	3550	20240531	-56.34	1540	20241118	0.65	3550	-56.34	20240531	1540	0.65	20241118	3550	-56.34	20240531	1540	0.65	20241118	0.15	N	191410	500	56 억	24748	N	N	N	N
155	20241203	150931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1570	-10	5	-0.63	18180895	11540	47.51	1580	1587	1570	2050	1106	1580	1575.47	0.22	0	-1563	1620	1600	1589	1569	1558	1594	1563	56	470	500	1040	1	1	11204255	176	-104.67	0.80	12	0.10	-15.00	1957.00	3550	20240531	-55.77	1540	20241118	1.95	3550	-55.77	20240531	1540	1.95	20241118	3550	-55.77	20240531	1540	1.95	20241118	0.15	N	191410	500	56 억	24748	N	N	N	N
156	20241203	140914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1578	-2	5	-0.13	11815661	7495	30.86	1580	1587	1570	2050	1106	1580	1576.47	0.22	0	-1526	1620	1600	1589	1569	1558	1594	1563	56	470	500	1040	1	1	11204255	177	-105.20	0.81	12	0.07	-15.00	1957.00	3550	20240531	-55.55	1540	20241118	2.47	3550	-55.55	20240531	1540	2.47	20241118	3550	-55.55	20240531	1540	2.47	20241118	0.15	N	191410	500	56 억	24748	N	N	N	N
157	20241203	130917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1578	-2	5	-0.13	11372243	7214	29.70	1580	1587	1570	2050	1106	1580	1576.41	0.22	0	-1526	1620	1600	1589	1569	1558	1594	1563	56	470	500	1040	1	1	11204255	177	-105.20	0.81	12	0.06	-15.00	1957.00	3550	20240531	-55.55	1540	20241118	2.47	3550	-55.55	20240531	1540	2.47	20241118	3550	-55.55	20240531	1540	2.47	20241118	0.15	N	191410	500	56 억	24748	N	N	N	N
158	20241203	120928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1578	-2	5	-0.13	11129240	7060	29.07	1580	1587	1570	2050	1106	1580	1576.38	0.22	0	-1523	1620	1600	1589	1569	1558	1594	1563	56	470	500	1040	1	1	11204255	177	-105.20	0.81	12	0.06	-15.00	1957.00	3550	20240531	-55.55	1540	20241118	2.47	3550	-55.55	20240531	1540	2.47	20241118	3550	-55.55	20240531	1540	2.47	20241118	0.15	N	191410	500	56 억	24748	N	N	N	N
159	20241203	110910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1575	-5	5	-0.32	10905576	6918	28.48	1580	1587	1570	2050	1106	1580	1576.41	0.22	0	-1385	1620	1600	1589	1569	1558	1594	1563	56	470	500	1040	1	1	11204255	176	-105.00	0.80	12	0.06	-15.00	1957.00	3550	20240531	-55.63	1540	20241118	2.27	3550	-55.63	20240531	1540	2.27	20241118	3550	-55.63	20240531	1540	2.27	20241118	0.15	N	191410	500	56 억	24748	N	N	N	N
160	20241203	100854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1575	-5	5	-0.32	10886667	6906	28.43	1580	1587	1570	2050	1106	1580	1576.41	0.22	0	-1376	1620	1600	1589	1569	1558	1594	1563	56	470	500	1040	1	1	11204255	176	-105.00	0.80	12	0.06	-15.00	1957.00	3550	20240531	-55.63	1540	20241118	2.27	3550	-55.63	20240531	1540	2.27	20241118	3550	-55.63	20240531	1540	2.27	20241118	0.15	N	191410	500	56 억	24748	N	N	N	N
161	20241203	090846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1582	2	2	0.13	5021691	3181	13.10	1580	1584	1573	2050	1106	1580	1578.65	0.22	0	-55	1620	1600	1589	1569	1558	1594	1563	56	470	500	1040	1	1	11204255	177	-105.47	0.81	12	0.03	-15.00	1957.00	3550	20240531	-55.44	1540	20241118	2.73	3550	-55.44	20240531	1540	2.73	20241118	3550	-55.44	20240531	1540	2.73	20241118	0.15	N	191410	500	56 억	24748	N	N	N	N
162	20241202	160834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1580	-29	5	-1.80	37889108	23918	162.55	1609	1609	1578	2090	1127	1609	1585.22	0.25	0	-3130	1665	1637	1621	1593	1577	1629	1585	56	481	500	1060	1	1	11204255	177	-105.33	0.81	12	0.21	-15.00	1957.00	3550	20240531	-55.49	1540	20241118	2.60	3550	-55.49	20240531	1540	2.60	20241118	3550	-55.49	20240531	1540	2.60	20241118	0.15	N	191410	500	56 억	27878	N	N	N	N
163	20241202	150940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1588	-21	5	-1.31	29673108	18718	127.21	1609	1609	1578	2090	1127	1609	1585.27	0.25	0	-3125	1665	1637	1621	1593	1577	1629	1585	56	481	500	1060	1	1	11204255	178	-105.87	0.81	12	0.17	-15.00	1957.00	3550	20240531	-55.27	1540	20241118	3.12	3550	-55.27	20240531	1540	3.12	20241118	3550	-55.27	20240531	1540	3.12	20241118	0.15	N	191410	500	56 억	27878	N	N	N	N
164	20241202	140852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1583	-26	5	-1.62	27895798	17595	119.58	1609	1609	1580	2090	1127	1609	1585.44	0.25	0	-2797	1665	1637	1621	1593	1577	1629	1585	56	481	500	1060	1	1	11204255	177	-105.53	0.81	12	0.16	-15.00	1957.00	3550	20240531	-55.41	1540	20241118	2.79	3550	-55.41	20240531	1540	2.79	20241118	3550	-55.41	20240531	1540	2.79	20241118	0.15	N	191410	500	56 억	27878	N	N	N	N
165	20241202	130845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1583	-26	5	-1.62	9262089	5824	39.58	1609	1609	1580	2090	1127	1609	1590.33	0.25	0	-1257	1665	1637	1621	1593	1577	1629	1585	56	481	500	1060	1	1	11204255	177	-105.53	0.81	12	0.05	-15.00	1957.00	3550	20240531	-55.41	1540	20241118	2.79	3550	-55.41	20240531	1540	2.79	20241118	3550	-55.41	20240531	1540	2.79	20241118	0.15	N	191410	500	56 억	27878	N	N	N	N
166	20241202	120903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1589	-20	5	-1.24	6884582	4322	29.37	1609	1609	1580	2090	1127	1609	1592.92	0.25	0	-1163	1665	1637	1621	1593	1577	1629	1585	56	481	500	1060	1	1	11204255	178	-105.93	0.81	12	0.04	-15.00	1957.00	3550	20240531	-55.24	1540	20241118	3.18	3550	-55.24	20240531	1540	3.18	20241118	3550	-55.24	20240531	1540	3.18	20241118	0.15	N	191410	500	56 억	27878	N	N	N	N
167	20241202	110816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1599	-10	5	-0.62	3039883	1900	12.91	1609	1609	1591	2090	1127	1609	1599.94	0.25	0	-26	1665	1637	1621	1593	1577	1629	1585	56	481	500	1060	1	1	11204255	179	-106.60	0.82	12	0.02	-15.00	1957.00	3550	20240531	-54.96	1540	20241118	3.83	3550	-54.96	20240531	1540	3.83	20241118	3550	-54.96	20240531	1540	3.83	20241118	0.15	N	191410	500	56 억	27878	N	N	N	N
168	20241202	100826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1596	-13	5	-0.81	3027067	1892	12.86	1609	1609	1591	2090	1127	1609	1599.93	0.25	0	-23	1665	1637	1621	1593	1577	1629	1585	56	481	500	1060	1	1	11204255	179	-106.40	0.82	12	0.02	-15.00	1957.00	3550	20240531	-55.04	1540	20241118	3.64	3550	-55.04	20240531	1540	3.64	20241118	3550	-55.04	20240531	1540	3.64	20241118	0.15	N	191410	500	56 억	27878	N	N	N	N
169	20241202	090823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1600	-9	5	-0.56	2611895	1633	11.10	1609	1609	1591	2090	1127	1609	1599.45	0.25	0	-1	1665	1637	1621	1593	1577	1629	1585	56	481	500	1060	1	1	11204255	179	-106.67	0.82	12	0.01	-15.00	1957.00	3550	20240531	-54.93	1540	20241118	3.90	3550	-54.93	20240531	1540	3.90	20241118	3550	-54.93	20240531	1540	3.90	20241118	0.15	N	191410	500	56 억	27878	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History