KissMeData/192410/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	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20241231	160957	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1904	-95	5	-4.75	123570673	64214	136.59	1997	1997	1889	2595	1400	1999	1924.82	1.48	-10133	-10133	2106	2052	1966	1912	1826	2079	1939	14	596	100	1190	1	1	14235530	271	-1.49	0.46	12	0.45	-1278.00	4113.00	6301	20240711	-69.78	1592	20240528	19.60	6301	-69.78	20240711	1592	19.60	20240528	31500	-93.96	20240711	342	456.73	20240125	N	192410	100	14 억	210970	N	N	N	00	N
3	20241231	150941	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1904	-95	5	-4.75	123570673	64214	136.59	1997	1997	1889	2595	1400	1999	1924.82	1.48	-10133	-10133	2106	2052	1966	1912	1826	2079	1939	14	596	100	1190	1	1	14235530	271	-1.49	0.46	12	0.45	-1278.00	4113.00	6301	20240711	-69.78	1592	20240528	19.60	6301	-69.78	20240711	1592	19.60	20240528	31500	-93.96	20240711	342	456.73	20240125	N	192410	100	14 억	210970	N	N	N	00	N
4	20241231	140956	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1904	-95	5	-4.75	123570673	64214	136.59	1997	1997	1889	2595	1400	1999	1924.82	1.48	-10133	-10133	2106	2052	1966	1912	1826	2079	1939	14	596	100	1190	1	1	14235530	271	-1.49	0.46	12	0.45	-1278.00	4113.00	6301	20240711	-69.78	1592	20240528	19.60	6301	-69.78	20240711	1592	19.60	20240528	31500	-93.96	20240711	342	456.73	20240125	N	192410	100	14 억	210970	N	N	N	00	N
5	20241231	130957	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1904	-95	5	-4.75	123570673	64214	136.59	1997	1997	1889	2595	1400	1999	1924.82	1.48	-10133	-10133	2106	2052	1966	1912	1826	2079	1939	14	596	100	1190	1	1	14235530	271	-1.49	0.46	12	0.45	-1278.00	4113.00	6301	20240711	-69.78	1592	20240528	19.60	6301	-69.78	20240711	1592	19.60	20240528	31500	-93.96	20240711	342	456.73	20240125	N	192410	100	14 억	210970	N	N	N	00	N
6	20241231	120956	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1904	-95	5	-4.75	123570673	64214	136.59	1997	1997	1889	2595	1400	1999	1924.82	1.48	-10133	-10133	2106	2052	1966	1912	1826	2079	1939	14	596	100	1190	1	1	14235530	271	-1.49	0.46	12	0.45	-1278.00	4113.00	6301	20240711	-69.78	1592	20240528	19.60	6301	-69.78	20240711	1592	19.60	20240528	31500	-93.96	20240711	342	456.73	20240125	N	192410	100	14 억	210970	N	N	N	00	N
7	20241231	110956	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1904	-95	5	-4.75	123570673	64214	136.59	1997	1997	1889	2595	1400	1999	1924.82	1.48	-10133	-10133	2106	2052	1966	1912	1826	2079	1939	14	596	100	1190	1	1	14235530	271	-1.49	0.46	12	0.45	-1278.00	4113.00	6301	20240711	-69.78	1592	20240528	19.60	6301	-69.78	20240711	1592	19.60	20240528	31500	-93.96	20240711	342	456.73	20240125	N	192410	100	14 억	210970	N	N	N	00	N
8	20241231	100949	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1904	-95	5	-4.75	123570673	64214	136.59	1997	1997	1889	2595	1400	1999	1924.82	1.48	-10133	-10133	2106	2052	1966	1912	1826	2079	1939	14	596	100	1190	1	1	14235530	271	-1.49	0.46	12	0.45	-1278.00	4113.00	6301	20240711	-69.78	1592	20240528	19.60	6301	-69.78	20240711	1592	19.60	20240528	31500	-93.96	20240711	342	456.73	20240125	N	192410	100	14 억	210970	N	N	N	00	N
9	20241231	090953	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1904	-95	5	-4.75	123570673	64214	136.59	1997	1997	1889	2595	1400	1999	1924.82	1.48	-10133	-10133	2106	2052	1966	1912	1826	2079	1939	14	596	100	1190	1	1	14235530	271	-1.49	0.46	12	0.45	-1278.00	4113.00	6301	20240711	-69.78	1592	20240528	19.60	6301	-69.78	20240711	1592	19.60	20240528	31500	-93.96	20240711	342	456.73	20240125	N	192410	100	14 억	210970	N	N	N	00	N
10	20241230	160951	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1904	-95	5	-4.75	121660152	63211	134.46	1997	1997	1889	2595	1400	1999	1924.82	1.55	0	-10133	2106	2052	1966	1912	1826	2079	1939	14	596	100	1190	1	1	14235530	271	-1.49	0.46	12	0.44	-1278.00	4113.00	6301	20240711	-69.78	1592	20240528	19.60	6301	-69.78	20240711	1592	19.60	20240528	31500	-93.96	20240711	342	456.73	20240125	N	192410	100	14 억	221103	N	N	N	00	N
11	20241230	150954	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1932	-67	5	-3.35	101806869	52848	112.42	1997	1997	1889	2595	1400	1999	1926.41	1.55	0	-7550	2106	2052	1966	1912	1826	2079	1939	14	596	100	1190	1	1	14235530	275	-1.51	0.47	12	0.37	-1278.00	4113.00	6301	20240711	-69.34	1592	20240528	21.36	6301	-69.34	20240711	1592	21.36	20240528	31500	-93.87	20240711	342	464.91	20240125	N	192410	100	14 억	221103	N	N	N	00	N
12	20241230	140954	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1910	-89	5	-4.45	90865107	47144	100.28	1997	1997	1889	2595	1400	1999	1927.39	1.55	0	-6029	2106	2052	1966	1912	1826	2079	1939	14	596	100	1190	1	1	14235530	272	-1.49	0.46	12	0.33	-1278.00	4113.00	6301	20240711	-69.69	1592	20240528	19.97	6301	-69.69	20240711	1592	19.97	20240528	31500	-93.94	20240711	342	458.48	20240125	N	192410	100	14 억	221103	N	N	N	00	N
13	20241230	130955	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1897	-102	5	-5.10	75122769	38900	82.75	1997	1997	1889	2595	1400	1999	1931.18	1.55	0	-3638	2106	2052	1966	1912	1826	2079	1939	14	596	100	1190	1	1	14235530	270	-1.48	0.46	12	0.27	-1278.00	4113.00	6301	20240711	-69.89	1592	20240528	19.16	6301	-69.89	20240711	1592	19.16	20240528	31500	-93.98	20240711	342	454.68	20240125	N	192410	100	14 억	221103	N	N	N	00	N
14	20241230	120951	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1964	-35	5	-1.75	19162037	9743	20.72	1997	1997	1950	2595	1400	1999	1966.75	1.55	0	-1663	2106	2052	1966	1912	1826	2079	1939	14	596	100	1190	1	1	14235530	280	-1.54	0.48	12	0.07	-1278.00	4113.00	6301	20240711	-68.83	1592	20240528	23.37	6301	-68.83	20240711	1592	23.37	20240528	31500	-93.77	20240711	342	474.27	20240125	N	192410	100	14 억	221103	N	N	N	00	N
15	20241230	110953	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1970	-29	5	-1.45	13263869	6743	14.34	1997	1997	1950	2595	1400	1999	1967.06	1.55	0	-2028	2106	2052	1966	1912	1826	2079	1939	14	596	100	1190	1	1	14235530	280	-1.54	0.48	12	0.05	-1278.00	4113.00	6301	20240711	-68.74	1592	20240528	23.74	6301	-68.74	20240711	1592	23.74	20240528	31500	-93.75	20240711	342	476.02	20240125	N	192410	100	14 억	221103	N	N	N	00	N
16	20241230	100952	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1975	-24	5	-1.20	6084900	3078	6.55	1997	1997	1952	2595	1400	1999	1976.90	1.55	0	-1910	2106	2052	1966	1912	1826	2079	1939	14	596	100	1190	1	1	14235530	281	-1.55	0.48	12	0.02	-1278.00	4113.00	6301	20240711	-68.66	1592	20240528	24.06	6301	-68.66	20240711	1592	24.06	20240528	31500	-93.73	20240711	342	477.49	20240125	N	192410	100	14 억	221103	N	N	N	00	N
17	20241230	090955	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1974	-25	5	-1.25	1277514	647	1.38	1997	1997	1952	2595	1400	1999	1974.52	1.55	0	-229	2106	2052	1966	1912	1826	2079	1939	14	596	100	1190	1	1	14235530	281	-1.54	0.48	12	0.00	-1278.00	4113.00	6301	20240711	-68.67	1592	20240528	23.99	6301	-68.67	20240711	1592	23.99	20240528	31500	-93.73	20240711	342	477.19	20240125	N	192410	100	14 억	221103	N	N	N	00	N
18	20241227	160949	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1999	29	2	1.47	90842299	46968	102.51	1970	2020	1880	2560	1379	1970	1934.13	1.53	0	2736	2080	2025	1990	1935	1900	2007	1917	14	590	100	1180	1	1	14235530	285	-1.56	0.49	12	0.33	-1278.00	4113.00	6301	20240711	-68.27	1592	20240528	25.57	6301	-68.27	20240711	1592	25.57	20240528	31500	-93.65	20240711	342	484.50	20240125	N	192410	100	14 억	218449	N	N	N	00	N
19	20241227	150948	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1930	-40	5	-2.03	83391740	43148	94.17	1970	2020	1880	2560	1379	1970	1932.69	1.53	0	2391	2080	2025	1990	1935	1900	2007	1917	14	590	100	1180	1	1	14235530	275	-1.51	0.47	12	0.30	-1278.00	4113.00	6301	20240711	-69.37	1592	20240528	21.23	6301	-69.37	20240711	1592	21.23	20240528	31500	-93.87	20240711	342	464.33	20240125	N	192410	100	14 억	218449	N	N	N	00	N
20	20241227	140950	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1911	-59	5	-2.99	53735184	27652	60.35	1970	2020	1911	2560	1379	1970	1943.27	1.53	0	2081	2080	2025	1990	1935	1900	2007	1917	14	590	100	1180	1	1	14235530	272	-1.50	0.46	12	0.19	-1278.00	4113.00	6301	20240711	-69.67	1592	20240528	20.04	6301	-69.67	20240711	1592	20.04	20240528	31500	-93.93	20240711	342	458.77	20240125	N	192410	100	14 억	218449	N	N	N	00	N
21	20241227	130949	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1919	-51	5	-2.59	47272682	24286	53.00	1970	2020	1912	2560	1379	1970	1946.50	1.53	0	3091	2080	2025	1990	1935	1900	2007	1917	14	590	100	1180	1	1	14235530	273	-1.50	0.47	12	0.17	-1278.00	4113.00	6301	20240711	-69.54	1592	20240528	20.54	6301	-69.54	20240711	1592	20.54	20240528	31500	-93.91	20240711	342	461.11	20240125	N	192410	100	14 억	218449	N	N	N	00	N
22	20241227	120950	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1950	-20	5	-1.02	43785514	22483	49.07	1970	2020	1920	2560	1379	1970	1947.49	1.53	0	3325	2080	2025	1990	1935	1900	2007	1917	14	590	100	1180	1	1	14235530	278	-1.53	0.47	12	0.16	-1278.00	4113.00	6301	20240711	-69.05	1592	20240528	22.49	6301	-69.05	20240711	1592	22.49	20240528	31500	-93.81	20240711	342	470.18	20240125	N	192410	100	14 억	218449	N	N	N	00	N
23	20241227	110948	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1950	-20	5	-1.02	20937247	10655	23.25	1970	2020	1950	2560	1379	1970	1965.02	1.53	0	102	2080	2025	1990	1935	1900	2007	1917	14	590	100	1180	1	1	14235530	278	-1.53	0.47	12	0.07	-1278.00	4113.00	6301	20240711	-69.05	1592	20240528	22.49	6301	-69.05	20240711	1592	22.49	20240528	31500	-93.81	20240711	342	470.18	20240125	N	192410	100	14 억	218449	N	N	N	00	N
24	20241227	100946	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1977	7	2	0.36	2964002	1507	3.29	1970	2020	1960	2560	1379	1970	1966.82	1.53	0	173	2080	2025	1990	1935	1900	2007	1917	14	590	100	1180	1	1	14235530	281	-1.55	0.48	12	0.01	-1278.00	4113.00	6301	20240711	-68.62	1592	20240528	24.18	6301	-68.62	20240711	1592	24.18	20240528	31500	-93.72	20240711	342	478.07	20240125	N	192410	100	14 억	218449	N	N	N	00	N
25	20241227	090951	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1972	2	2	0.10	834315	422	0.92	1970	2020	1970	2560	1379	1970	1977.05	1.53	0	160	2080	2025	1990	1935	1900	2007	1917	14	590	100	1180	1	1	14235530	281	-1.54	0.48	12	0.00	-1278.00	4113.00	6301	20240711	-68.70	1592	20240528	23.87	6301	-68.70	20240711	1592	23.87	20240528	31500	-93.74	20240711	342	476.61	20240125	N	192410	100	14 억	218449	N	N	N	00	N
26	20241226	160943	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1970	-25	5	-1.25	91278627	45820	160.56	2000	2045	1955	2590	1397	1995	1992.11	1.51	0	3260	2108	2051	2023	1966	1938	2037	1952	14	595	100	1190	1	1	14235530	280	-1.54	0.48	12	0.32	-1278.00	4113.00	6301	20240711	-68.74	1592	20240528	23.74	6301	-68.74	20240711	1592	23.74	20240528	31500	-93.75	20240711	342	476.02	20240125	N	192410	100	14 억	215167	N	N	N	00	N
27	20241226	150940	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1988	-7	5	-0.35	88138703	44233	155.00	2000	2045	1955	2590	1397	1995	1992.60	1.51	0	4092	2108	2051	2023	1966	1938	2037	1952	14	595	100	1190	1	1	14235530	283	-1.56	0.48	12	0.31	-1278.00	4113.00	6301	20240711	-68.45	1592	20240528	24.87	6301	-68.45	20240711	1592	24.87	20240528	31500	-93.69	20240711	342	481.29	20240125	N	192410	100	14 억	215167	N	N	N	00	N
28	20241226	140940	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2010	15	2	0.75	73233504	36724	128.68	2000	2045	1961	2590	1397	1995	1994.16	1.51	0	4491	2108	2051	2023	1966	1938	2037	1952	14	595	100	1190	5	1	14235530	286	-1.57	0.49	12	0.26	-1278.00	4113.00	6301	20240711	-68.10	1592	20240528	26.26	6301	-68.10	20240711	1592	26.26	20240528	31500	-93.62	20240711	342	487.72	20240125	N	192410	100	14 억	215167	N	N	N	00	N
29	20241226	130941	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2010	15	2	0.75	66541720	33388	116.99	2000	2045	1961	2590	1397	1995	1992.98	1.51	0	3413	2108	2051	2023	1966	1938	2037	1952	14	595	100	1190	5	1	14235530	286	-1.57	0.49	12	0.23	-1278.00	4113.00	6301	20240711	-68.10	1592	20240528	26.26	6301	-68.10	20240711	1592	26.26	20240528	31500	-93.62	20240711	342	487.72	20240125	N	192410	100	14 억	215167	N	N	N	00	N
30	20241226	120939	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2005	10	2	0.50	54417275	27376	95.93	2000	2015	1961	2590	1397	1995	1987.77	1.51	0	1988	2108	2051	2023	1966	1938	2037	1952	14	595	100	1190	5	1	14235530	285	-1.57	0.49	12	0.19	-1278.00	4113.00	6301	20240711	-68.18	1592	20240528	25.94	6301	-68.18	20240711	1592	25.94	20240528	31500	-93.63	20240711	342	486.26	20240125	N	192410	100	14 억	215167	N	N	N	00	N
31	20241226	110938	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1990	-5	5	-0.25	42580073	21436	75.11	2000	2015	1961	2590	1397	1995	1986.38	1.51	0	-2486	2108	2051	2023	1966	1938	2037	1952	14	595	100	1190	1	1	14235530	283	-1.56	0.48	12	0.15	-1278.00	4113.00	6301	20240711	-68.42	1592	20240528	25.00	6301	-68.42	20240711	1592	25.00	20240528	31500	-93.68	20240711	342	481.87	20240125	N	192410	100	14 억	215167	N	N	N	00	N
32	20241226	100941	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1993	-2	5	-0.10	27843344	13962	48.92	2000	2015	1972	2590	1397	1995	1994.22	1.51	0	-2163	2108	2051	2023	1966	1938	2037	1952	14	595	100	1190	1	1	14235530	284	-1.56	0.48	12	0.10	-1278.00	4113.00	6301	20240711	-68.37	1592	20240528	25.19	6301	-68.37	20240711	1592	25.19	20240528	31500	-93.67	20240711	342	482.75	20240125	N	192410	100	14 억	215167	N	N	N	00	N
33	20241226	090941	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2010	15	2	0.75	3038435	1519	5.32	2000	2015	2000	2590	1397	1995	2000.29	1.51	0	-47	2108	2051	2023	1966	1938	2037	1952	14	595	100	1190	5	1	14235530	286	-1.57	0.49	12	0.01	-1278.00	4113.00	6301	20240711	-68.10	1592	20240528	26.26	6301	-68.10	20240711	1592	26.26	20240528	31500	-93.62	20240711	342	487.72	20240125	N	192410	100	14 억	215167	N	N	N	00	N
34	20241224	160940	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1995	-85	5	-4.09	57701730	28537	32.08	2080	2080	1995	2700	1460	2080	2022.00	1.55	0	-5646	2168	2123	2055	2010	1942	2090	1977	14	620	100	1240	1	1	14235530	284	-1.56	0.49	12	0.20	-1278.00	4113.00	6301	20240711	-68.34	1592	20240528	25.31	6301	-68.34	20240711	1592	25.31	20240528	31500	-93.67	20240711	342	483.33	20240125	N	192410	100	14 억	220773	N	N	N	00	N
35	20241224	150939	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2015	-65	5	-3.12	50089195	24732	27.80	2080	2080	2000	2700	1460	2080	2025.28	1.55	0	-3839	2168	2123	2055	2010	1942	2090	1977	14	620	100	1240	5	1	14235530	287	-1.58	0.49	12	0.17	-1278.00	4113.00	6301	20240711	-68.02	1592	20240528	26.57	6301	-68.02	20240711	1592	26.57	20240528	31500	-93.60	20240711	342	489.18	20240125	N	192410	100	14 억	220773	N	N	N	00	N
36	20241224	140937	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2010	-70	5	-3.37	33843350	16695	18.77	2080	2080	2000	2700	1460	2080	2027.15	1.55	0	-4251	2168	2123	2055	2010	1942	2090	1977	14	620	100	1240	5	1	14235530	286	-1.57	0.49	12	0.12	-1278.00	4113.00	6301	20240711	-68.10	1592	20240528	26.26	6301	-68.10	20240711	1592	26.26	20240528	31500	-93.62	20240711	342	487.72	20240125	N	192410	100	14 억	220773	N	N	N	00	N
37	20241224	130938	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2005	-75	5	-3.61	26460640	13037	14.66	2080	2080	2000	2700	1460	2080	2029.66	1.55	0	-4201	2168	2123	2055	2010	1942	2090	1977	14	620	100	1240	5	1	14235530	285	-1.57	0.49	12	0.09	-1278.00	4113.00	6301	20240711	-68.18	1592	20240528	25.94	6301	-68.18	20240711	1592	25.94	20240528	31500	-93.63	20240711	342	486.26	20240125	N	192410	100	14 억	220773	N	N	N	00	N
38	20241224	120938	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2005	-75	5	-3.61	23545690	11585	13.02	2080	2080	2000	2700	1460	2080	2032.43	1.55	0	-4356	2168	2123	2055	2010	1942	2090	1977	14	620	100	1240	5	1	14235530	285	-1.57	0.49	12	0.08	-1278.00	4113.00	6301	20240711	-68.18	1592	20240528	25.94	6301	-68.18	20240711	1592	25.94	20240528	31500	-93.63	20240711	342	486.26	20240125	N	192410	100	14 억	220773	N	N	N	00	N
39	20241224	110940	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2030	-50	5	-2.40	16535235	8114	9.12	2080	2080	2025	2700	1460	2080	2037.86	1.55	0	-1491	2168	2123	2055	2010	1942	2090	1977	14	620	100	1240	5	1	14235530	289	-1.59	0.49	12	0.06	-1278.00	4113.00	6301	20240711	-67.78	1592	20240528	27.51	6301	-67.78	20240711	1592	27.51	20240528	31500	-93.56	20240711	342	493.57	20240125	N	192410	100	14 억	220773	N	N	N	00	N
40	20241224	100938	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2045	-35	5	-1.68	16014965	7858	8.83	2080	2080	2025	2700	1460	2080	2038.05	1.55	0	-1429	2168	2123	2055	2010	1942	2090	1977	14	620	100	1240	5	1	14235530	291	-1.60	0.50	12	0.06	-1278.00	4113.00	6301	20240711	-67.54	1592	20240528	28.45	6301	-67.54	20240711	1592	28.45	20240528	31500	-93.51	20240711	342	497.95	20240125	N	192410	100	14 억	220773	N	N	N	00	N
41	20241224	090943	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2050	-30	5	-1.44	2102890	1023	1.15	2080	2080	2025	2700	1460	2080	2055.61	1.55	0	-413	2168	2123	2055	2010	1942	2090	1977	14	620	100	1240	5	1	14235530	292	-1.60	0.50	12	0.01	-1278.00	4113.00	6301	20240711	-67.47	1592	20240528	28.77	6301	-67.47	20240711	1592	28.77	20240528	31500	-93.49	20240711	342	499.42	20240125	N	192410	100	14 억	220773	N	N	N	00	N
42	20241223	160931	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2080	-25	5	-1.19	180870338	88938	100.64	2095	2100	1987	2735	1475	2105	2032.69	1.60	0	-5817	2291	2197	2101	2007	1911	2150	1960	14	630	100	1260	5	1	14235530	296	-1.63	0.51	12	0.62	-1278.00	4113.00	6301	20240711	-66.99	1592	20240528	30.65	6301	-66.99	20240711	1592	30.65	20240528	31500	-93.40	20240711	342	508.19	20240125	N	192410	100	14 억	227068	N	N	N	00	N
43	20241223	150936	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2025	-80	5	-3.80	166353483	81882	92.66	2095	2100	1987	2735	1475	2105	2031.62	1.60	0	-7320	2291	2197	2101	2007	1911	2150	1960	14	630	100	1260	5	1	14235530	288	-1.58	0.49	12	0.58	-1278.00	4113.00	6301	20240711	-67.86	1592	20240528	27.20	6301	-67.86	20240711	1592	27.20	20240528	31500	-93.57	20240711	342	492.11	20240125	N	192410	100	14 억	227068	N	N	N	00	N
44	20241223	140931	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2005	-100	5	-4.75	147021093	72311	81.83	2095	2100	1987	2735	1475	2105	2033.18	1.60	0	-6969	2291	2197	2101	2007	1911	2150	1960	14	630	100	1260	5	1	14235530	285	-1.57	0.49	12	0.51	-1278.00	4113.00	6301	20240711	-68.18	1592	20240528	25.94	6301	-68.18	20240711	1592	25.94	20240528	31500	-93.63	20240711	342	486.26	20240125	N	192410	100	14 억	227068	N	N	N	00	N
45	20241223	130931	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2020	-85	5	-4.04	132715648	65208	73.79	2095	2100	1987	2735	1475	2105	2035.27	1.60	0	-7500	2291	2197	2101	2007	1911	2150	1960	14	630	100	1260	5	1	14235530	288	-1.58	0.49	12	0.46	-1278.00	4113.00	6301	20240711	-67.94	1592	20240528	26.88	6301	-67.94	20240711	1592	26.88	20240528	31500	-93.59	20240711	342	490.64	20240125	N	192410	100	14 억	227068	N	N	N	00	N
46	20241223	120932	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2020	-85	5	-4.04	91610145	44674	50.55	2095	2100	2020	2735	1475	2105	2050.64	1.60	0	-2822	2291	2197	2101	2007	1911	2150	1960	14	630	100	1260	5	1	14235530	288	-1.58	0.49	12	0.31	-1278.00	4113.00	6301	20240711	-67.94	1592	20240528	26.88	6301	-67.94	20240711	1592	26.88	20240528	31500	-93.59	20240711	342	490.64	20240125	N	192410	100	14 억	227068	N	N	N	00	N
47	20241223	110931	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2045	-60	5	-2.85	61366515	29802	33.72	2095	2100	2040	2735	1475	2105	2059.14	1.60	0	-4886	2291	2197	2101	2007	1911	2150	1960	14	630	100	1260	5	1	14235530	291	-1.60	0.50	12	0.21	-1278.00	4113.00	6301	20240711	-67.54	1592	20240528	28.45	6301	-67.54	20240711	1592	28.45	20240528	31500	-93.51	20240711	342	497.95	20240125	N	192410	100	14 억	227068	N	N	N	00	N
48	20241223	100925	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2050	-55	5	-2.61	32430280	15707	17.77	2095	2095	2050	2735	1475	2105	2064.70	1.60	0	-1292	2291	2197	2101	2007	1911	2150	1960	14	630	100	1260	5	1	14235530	292	-1.60	0.50	12	0.11	-1278.00	4113.00	6301	20240711	-67.47	1592	20240528	28.77	6301	-67.47	20240711	1592	28.77	20240528	31500	-93.49	20240711	342	499.42	20240125	N	192410	100	14 억	227068	N	N	N	00	N
49	20241223	090929	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2080	-25	5	-1.19	4939790	2379	2.69	2095	2095	2070	2735	1475	2105	2076.41	1.60	0	1648	2291	2197	2101	2007	1911	2150	1960	14	630	100	1260	5	1	14235530	296	-1.63	0.51	12	0.02	-1278.00	4113.00	6301	20240711	-66.99	1592	20240528	30.65	6301	-66.99	20240711	1592	30.65	20240528	31500	-93.40	20240711	342	508.19	20240125	N	192410	100	14 억	227068	N	N	N	00	N
50	20241220	160925	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2105	5	2	0.24	182283055	88151	253.42	2195	2195	2005	2730	1470	2100	2067.85	1.54	0	7305	2203	2151	2113	2061	2023	2132	2042	14	630	100	1260	5	1	14235530	300	-1.65	0.51	12	0.62	-1278.00	4113.00	6301	20240711	-66.59	1592	20240528	32.22	6301	-66.59	20240711	1592	32.22	20240528	31500	-93.32	20240711	342	515.50	20240125	N	192410	100	14 억	219836	N	N	N	00	N
51	20241220	150929	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2055	-45	5	-2.14	158262350	76659	220.38	2195	2195	2005	2730	1470	2100	2064.50	1.54	0	7522	2203	2151	2113	2061	2023	2132	2042	14	630	100	1260	5	1	14235530	293	-1.61	0.50	12	0.54	-1278.00	4113.00	6301	20240711	-67.39	1592	20240528	29.08	6301	-67.39	20240711	1592	29.08	20240528	31500	-93.48	20240711	342	500.88	20240125	N	192410	100	14 억	219836	N	N	N	00	N
52	20241220	140926	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2085	-15	5	-0.71	124834745	60494	173.91	2195	2195	2005	2730	1470	2100	2063.59	1.54	0	6752	2203	2151	2113	2061	2023	2132	2042	14	630	100	1260	5	1	14235530	297	-1.63	0.51	12	0.42	-1278.00	4113.00	6301	20240711	-66.91	1592	20240528	30.97	6301	-66.91	20240711	1592	30.97	20240528	31500	-93.38	20240711	342	509.65	20240125	N	192410	100	14 억	219836	N	N	N	00	N
53	20241220	130926	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2100	0	3	0.00	102015205	49530	142.39	2195	2195	2005	2730	1470	2100	2059.66	1.54	0	3861	2203	2151	2113	2061	2023	2132	2042	14	630	100	1260	5	1	14235530	299	-1.64	0.51	12	0.35	-1278.00	4113.00	6301	20240711	-66.67	1592	20240528	31.91	6301	-66.67	20240711	1592	31.91	20240528	31500	-93.33	20240711	342	514.04	20240125	N	192410	100	14 억	219836	N	N	N	00	N
54	20241220	120925	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2070	-30	5	-1.43	86163975	41965	120.64	2195	2195	2005	2730	1470	2100	2053.23	1.54	0	2063	2203	2151	2113	2061	2023	2132	2042	14	630	100	1260	5	1	14235530	295	-1.62	0.50	12	0.29	-1278.00	4113.00	6301	20240711	-67.15	1592	20240528	30.03	6301	-67.15	20240711	1592	30.03	20240528	31500	-93.43	20240711	342	505.26	20240125	N	192410	100	14 억	219836	N	N	N	00	N
55	20241220	110925	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2075	-25	5	-1.19	62623030	30561	87.86	2195	2195	2005	2730	1470	2100	2049.12	1.54	0	-986	2203	2151	2113	2061	2023	2132	2042	14	630	100	1260	5	1	14235530	295	-1.62	0.50	12	0.21	-1278.00	4113.00	6301	20240711	-67.07	1592	20240528	30.34	6301	-67.07	20240711	1592	30.34	20240528	31500	-93.41	20240711	342	506.73	20240125	N	192410	100	14 억	219836	N	N	N	00	N
56	20241220	100926	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2060	-40	5	-1.90	27399750	13419	38.58	2195	2195	2005	2730	1470	2100	2041.86	1.54	0	354	2203	2151	2113	2061	2023	2132	2042	14	630	100	1260	5	1	14235530	293	-1.61	0.50	12	0.09	-1278.00	4113.00	6301	20240711	-67.31	1592	20240528	29.40	6301	-67.31	20240711	1592	29.40	20240528	31500	-93.46	20240711	342	502.34	20240125	N	192410	100	14 억	219836	N	N	N	00	N
57	20241220	090927	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2125	25	2	1.19	3264935	1524	4.38	2195	2195	2070	2730	1470	2100	2142.35	1.54	0	-306	2203	2151	2113	2061	2023	2132	2042	14	630	100	1260	5	1	14235530	303	-1.66	0.52	12	0.01	-1278.00	4113.00	6301	20240711	-66.28	1592	20240528	33.48	6301	-66.28	20240711	1592	33.48	20240528	31500	-93.25	20240711	342	521.35	20240125	N	192410	100	14 억	219836	N	N	N	00	N
58	20241219	160923	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2100	-70	5	-3.23	72917700	34785	54.37	2165	2165	2075	2820	1520	2170	2096.24	1.59	0	-7504	2276	2222	2161	2107	2046	2250	2135	14	650	100	1300	5	1	14235530	299	-1.64	0.51	12	0.24	-1278.00	4113.00	6301	20240711	-66.67	1592	20240528	31.91	6301	-66.67	20240711	1592	31.91	20240528	31500	-93.33	20240711	342	514.04	20240125	N	192410	100	14 억	226619	N	N	N	00	N
59	20241219	150922	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2125	-45	5	-2.07	63964470	30551	47.75	2165	2165	2075	2820	1520	2170	2093.69	1.59	0	-7322	2276	2222	2161	2107	2046	2250	2135	14	650	100	1300	5	1	14235530	303	-1.66	0.52	12	0.21	-1278.00	4113.00	6301	20240711	-66.28	1592	20240528	33.48	6301	-66.28	20240711	1592	33.48	20240528	31500	-93.25	20240711	342	521.35	20240125	N	192410	100	14 억	226619	N	N	N	00	N
60	20241219	140924	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2120	-50	5	-2.30	61108080	29203	45.65	2165	2165	2075	2820	1520	2170	2092.53	1.59	0	-7475	2276	2222	2161	2107	2046	2250	2135	14	650	100	1300	5	1	14235530	302	-1.66	0.52	12	0.21	-1278.00	4113.00	6301	20240711	-66.35	1592	20240528	33.17	6301	-66.35	20240711	1592	33.17	20240528	31500	-93.27	20240711	342	519.88	20240125	N	192410	100	14 억	226619	N	N	N	00	N
61	20241219	130922	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2110	-60	5	-2.76	51048065	24410	38.15	2165	2165	2075	2820	1520	2170	2091.28	1.59	0	-4794	2276	2222	2161	2107	2046	2250	2135	14	650	100	1300	5	1	14235530	300	-1.65	0.51	12	0.17	-1278.00	4113.00	6301	20240711	-66.51	1592	20240528	32.54	6301	-66.51	20240711	1592	32.54	20240528	31500	-93.30	20240711	342	516.96	20240125	N	192410	100	14 억	226619	N	N	N	00	N
62	20241219	120925	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2080	-90	5	-4.15	49617735	23729	37.09	2165	2165	2075	2820	1520	2170	2091.02	1.59	0	-4935	2276	2222	2161	2107	2046	2250	2135	14	650	100	1300	5	1	14235530	296	-1.63	0.51	12	0.17	-1278.00	4113.00	6301	20240711	-66.99	1592	20240528	30.65	6301	-66.99	20240711	1592	30.65	20240528	31500	-93.40	20240711	342	508.19	20240125	N	192410	100	14 억	226619	N	N	N	00	N
63	20241219	110922	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2090	-80	5	-3.69	40155740	19192	30.00	2165	2165	2075	2820	1520	2170	2092.32	1.59	0	-4440	2276	2222	2161	2107	2046	2250	2135	14	650	100	1300	5	1	14235530	298	-1.64	0.51	12	0.13	-1278.00	4113.00	6301	20240711	-66.83	1592	20240528	31.28	6301	-66.83	20240711	1592	31.28	20240528	31500	-93.37	20240711	342	511.11	20240125	N	192410	100	14 억	226619	N	N	N	00	N
64	20241219	100914	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2085	-85	5	-3.92	35874885	17154	26.81	2165	2165	2075	2820	1520	2170	2091.34	1.59	0	-3863	2276	2222	2161	2107	2046	2250	2135	14	650	100	1300	5	1	14235530	297	-1.63	0.51	12	0.12	-1278.00	4113.00	6301	20240711	-66.91	1592	20240528	30.97	6301	-66.91	20240711	1592	30.97	20240528	31500	-93.38	20240711	342	509.65	20240125	N	192410	100	14 억	226619	N	N	N	00	N
65	20241219	090924	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2100	-70	5	-3.23	6235695	2966	4.64	2165	2165	2095	2820	1520	2170	2102.39	1.59	0	-1724	2276	2222	2161	2107	2046	2250	2135	14	650	100	1300	5	1	14235530	299	-1.64	0.51	12	0.02	-1278.00	4113.00	6301	20240711	-66.67	1592	20240528	31.91	6301	-66.67	20240711	1592	31.91	20240528	31500	-93.33	20240711	342	514.04	20240125	N	192410	100	14 억	226619	N	N	N	00	N
66	20241218	160919	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2170	15	2	0.70	136452385	63334	155.75	2135	2215	2100	2800	1510	2155	2154.38	1.50	0	13245	2288	2221	2153	2086	2018	2187	2052	14	645	100	1290	5	1	14235530	309	-1.70	0.53	12	0.44	-1278.00	4113.00	6301	20240711	-65.56	1592	20240528	36.31	6301	-65.56	20240711	1592	36.31	20240528	31500	-93.11	20240711	342	534.50	20240125	N	192410	100	14 억	213896	N	N	N	00	N
67	20241218	150923	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2170	15	2	0.70	126191255	58596	144.10	2135	2215	2100	2800	1510	2155	2153.58	1.50	0	12611	2288	2221	2153	2086	2018	2187	2052	14	645	100	1290	5	1	14235530	309	-1.70	0.53	12	0.41	-1278.00	4113.00	6301	20240711	-65.56	1592	20240528	36.31	6301	-65.56	20240711	1592	36.31	20240528	31500	-93.11	20240711	342	534.50	20240125	N	192410	100	14 억	213896	N	N	N	00	N
68	20241218	140921	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2150	-5	5	-0.23	95268400	44371	109.12	2135	2215	2100	2800	1510	2155	2147.09	1.50	0	5025	2288	2221	2153	2086	2018	2187	2052	14	645	100	1290	5	1	14235530	306	-1.68	0.52	12	0.31	-1278.00	4113.00	6301	20240711	-65.88	1592	20240528	35.05	6301	-65.88	20240711	1592	35.05	20240528	31500	-93.17	20240711	342	528.65	20240125	N	192410	100	14 억	213896	N	N	N	00	N
69	20241218	130923	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2145	-10	5	-0.46	83753250	38970	95.84	2135	2215	2100	2800	1510	2155	2149.17	1.50	0	3637	2288	2221	2153	2086	2018	2187	2052	14	645	100	1290	5	1	14235530	305	-1.68	0.52	12	0.27	-1278.00	4113.00	6301	20240711	-65.96	1592	20240528	34.74	6301	-65.96	20240711	1592	34.74	20240528	31500	-93.19	20240711	342	527.19	20240125	N	192410	100	14 억	213896	N	N	N	00	N
70	20241218	120914	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2155	0	3	0.00	74641190	34739	85.43	2135	2215	2100	2800	1510	2155	2148.63	1.50	0	6580	2288	2221	2153	2086	2018	2187	2052	14	645	100	1290	5	1	14235530	307	-1.69	0.52	12	0.24	-1278.00	4113.00	6301	20240711	-65.80	1592	20240528	35.36	6301	-65.80	20240711	1592	35.36	20240528	31500	-93.16	20240711	342	530.12	20240125	N	192410	100	14 억	213896	N	N	N	00	N
71	20241218	110921	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2145	-10	5	-0.46	64376685	29974	73.71	2135	2215	2100	2800	1510	2155	2147.75	1.50	0	5963	2288	2221	2153	2086	2018	2187	2052	14	645	100	1290	5	1	14235530	305	-1.68	0.52	12	0.21	-1278.00	4113.00	6301	20240711	-65.96	1592	20240528	34.74	6301	-65.96	20240711	1592	34.74	20240528	31500	-93.19	20240711	342	527.19	20240125	N	192410	100	14 억	213896	N	N	N	00	N
72	20241218	100922	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2175	20	2	0.93	44713695	20907	51.42	2135	2175	2100	2800	1510	2155	2138.69	1.50	0	5336	2288	2221	2153	2086	2018	2187	2052	14	645	100	1290	5	1	14235530	310	-1.70	0.53	12	0.15	-1278.00	4113.00	6301	20240711	-65.48	1592	20240528	36.62	6301	-65.48	20240711	1592	36.62	20240528	31500	-93.10	20240711	342	535.96	20240125	N	192410	100	14 억	213896	N	N	N	00	N
73	20241218	090925	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2170	15	2	0.70	8710055	4125	10.14	2135	2170	2100	2800	1510	2155	2111.53	1.50	0	-139	2288	2221	2153	2086	2018	2187	2052	14	645	100	1290	5	1	14235530	309	-1.70	0.53	12	0.03	-1278.00	4113.00	6301	20240711	-65.56	1592	20240528	36.31	6301	-65.56	20240711	1592	36.31	20240528	31500	-93.11	20240711	342	534.50	20240125	N	192410	100	14 억	213896	N	N	N	00	N
74	20241217	160917	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2155	25	2	1.17	86185915	40535	27.32	2220	2220	2085	2765	1495	2130	2126.21	1.50	0	1074	2416	2272	2191	2047	1966	2232	2007	14	635	100	1270	5	1	14235530	307	-1.69	0.52	12	0.28	-1278.00	4113.00	6301	20240711	-65.80	1592	20240528	35.36	6301	-65.80	20240711	1592	35.36	20240528	31500	-93.16	20240711	342	530.12	20240125	N	192410	100	14 억	212864	N	N	N	00	N
75	20241217	150921	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2140	10	2	0.47	81618975	38402	25.89	2220	2220	2085	2765	1495	2130	2125.38	1.50	0	528	2416	2272	2191	2047	1966	2232	2007	14	635	100	1270	5	1	14235530	305	-1.67	0.52	12	0.27	-1278.00	4113.00	6301	20240711	-66.04	1592	20240528	34.42	6301	-66.04	20240711	1592	34.42	20240528	31500	-93.21	20240711	342	525.73	20240125	N	192410	100	14 억	212864	N	N	N	00	N
76	20241217	140912	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2125	-5	5	-0.23	75430675	35497	23.93	2220	2220	2085	2765	1495	2130	2124.99	1.50	0	542	2416	2272	2191	2047	1966	2232	2007	14	635	100	1270	5	1	14235530	303	-1.66	0.52	12	0.25	-1278.00	4113.00	6301	20240711	-66.28	1592	20240528	33.48	6301	-66.28	20240711	1592	33.48	20240528	31500	-93.25	20240711	342	521.35	20240125	N	192410	100	14 억	212864	N	N	N	00	N
77	20241217	130909	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2090	-40	5	-1.88	66497960	31247	21.06	2220	2220	2085	2765	1495	2130	2128.14	1.50	0	74	2416	2272	2191	2047	1966	2232	2007	14	635	100	1270	5	1	14235530	298	-1.64	0.51	12	0.22	-1278.00	4113.00	6301	20240711	-66.83	1592	20240528	31.28	6301	-66.83	20240711	1592	31.28	20240528	31500	-93.37	20240711	342	511.11	20240125	N	192410	100	14 억	212864	N	N	N	00	N
78	20241217	120853	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2120	-10	5	-0.47	58128620	27251	18.37	2220	2220	2095	2765	1495	2130	2133.08	1.50	0	110	2416	2272	2191	2047	1966	2232	2007	14	635	100	1270	5	1	14235530	302	-1.66	0.52	12	0.19	-1278.00	4113.00	6301	20240711	-66.35	1592	20240528	33.17	6301	-66.35	20240711	1592	33.17	20240528	31500	-93.27	20240711	342	519.88	20240125	N	192410	100	14 억	212864	N	N	N	00	N
79	20241217	110856	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2120	-10	5	-0.47	41892560	19547	13.18	2220	2220	2105	2765	1495	2130	2143.17	1.50	0	2257	2416	2272	2191	2047	1966	2232	2007	14	635	100	1270	5	1	14235530	302	-1.66	0.52	12	0.14	-1278.00	4113.00	6301	20240711	-66.35	1592	20240528	33.17	6301	-66.35	20240711	1592	33.17	20240528	31500	-93.27	20240711	342	519.88	20240125	N	192410	100	14 억	212864	N	N	N	00	N
80	20241217	100910	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2150	20	2	0.94	34380740	16018	10.80	2220	2220	2105	2765	1495	2130	2146.38	1.50	0	2287	2416	2272	2191	2047	1966	2232	2007	14	635	100	1270	5	1	14235530	306	-1.68	0.52	12	0.11	-1278.00	4113.00	6301	20240711	-65.88	1592	20240528	35.05	6301	-65.88	20240711	1592	35.05	20240528	31500	-93.17	20240711	342	528.65	20240125	N	192410	100	14 억	212864	N	N	N	00	N
81	20241217	090918	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2175	45	2	2.11	7889360	3613	2.44	2220	2220	2140	2765	1495	2130	2183.60	1.50	0	1888	2416	2272	2191	2047	1966	2232	2007	14	635	100	1270	5	1	14235530	310	-1.70	0.53	12	0.03	-1278.00	4113.00	6301	20240711	-65.48	1592	20240528	36.62	6301	-65.48	20240711	1592	36.62	20240528	31500	-93.10	20240711	342	535.96	20240125	N	192410	100	14 억	212864	N	N	N	00	N
82	20241216	160909	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2130	-220	5	-9.36	325996420	147899	59.26	2305	2335	2110	3055	1645	2350	2204.22	1.75	0	-37679	2628	2488	2235	2095	1842	2559	2166	14	705	100	1410	5	1	14235530	303	-1.67	0.52	12	1.04	-1278.00	4113.00	6301	20240711	-66.20	1592	20240528	33.79	6301	-66.20	20240711	1592	33.79	20240528	31500	-93.24	20240711	342	522.81	20240125	N	192410	100	14 억	249602	N	N	N	01	N
83	20241216	150919	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2175	-175	5	-7.45	316431420	143428	57.47	2305	2335	2110	3055	1645	2350	2206.20	1.75	0	-36713	2628	2488	2235	2095	1842	2559	2166	14	705	100	1410	5	1	14235530	310	-1.70	0.53	12	1.01	-1278.00	4113.00	6301	20240711	-65.48	1592	20240528	36.62	6301	-65.48	20240711	1592	36.62	20240528	31500	-93.10	20240711	342	535.96	20240125	N	192410	100	14 억	249602	N	N	N	01	N
84	20241216	140917	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2170	-180	5	-7.66	290248715	131449	52.67	2305	2335	2110	3055	1645	2350	2208.07	1.75	0	-32238	2628	2488	2235	2095	1842	2559	2166	14	705	100	1410	5	1	14235530	309	-1.70	0.53	12	0.92	-1278.00	4113.00	6301	20240711	-65.56	1592	20240528	36.31	6301	-65.56	20240711	1592	36.31	20240528	31500	-93.11	20240711	342	534.50	20240125	N	192410	100	14 억	249602	N	N	N	01	N
85	20241216	130919	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2155	-195	5	-8.30	254247595	114582	45.91	2305	2335	2150	3055	1645	2350	2218.91	1.75	0	-29281	2628	2488	2235	2095	1842	2559	2166	14	705	100	1410	5	1	14235530	307	-1.69	0.52	12	0.80	-1278.00	4113.00	6301	20240711	-65.80	1592	20240528	35.36	6301	-65.80	20240711	1592	35.36	20240528	31500	-93.16	20240711	342	530.12	20240125	N	192410	100	14 억	249602	N	N	N	01	N
86	20241216	120918	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2165	-185	5	-7.87	242179945	108997	43.67	2305	2335	2150	3055	1645	2350	2221.90	1.75	0	-26978	2628	2488	2235	2095	1842	2559	2166	14	705	100	1410	5	1	14235530	308	-1.69	0.53	12	0.77	-1278.00	4113.00	6301	20240711	-65.64	1592	20240528	35.99	6301	-65.64	20240711	1592	35.99	20240528	31500	-93.13	20240711	342	533.04	20240125	N	192410	100	14 억	249602	N	N	N	01	N
87	20241216	110917	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2190	-160	5	-6.81	220736780	99092	39.71	2305	2335	2180	3055	1645	2350	2227.59	1.75	0	-22208	2628	2488	2235	2095	1842	2559	2166	14	705	100	1410	5	1	14235530	312	-1.71	0.53	12	0.70	-1278.00	4113.00	6301	20240711	-65.24	1592	20240528	37.56	6301	-65.24	20240711	1592	37.56	20240528	31500	-93.05	20240711	342	540.35	20240125	N	192410	100	14 억	249602	N	N	N	01	N
88	20241216	100918	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2205	-145	5	-6.17	177847070	79591	31.89	2305	2335	2180	3055	1645	2350	2234.51	1.75	0	-23933	2628	2488	2235	2095	1842	2559	2166	14	705	100	1410	5	1	14235530	314	-1.73	0.54	12	0.56	-1278.00	4113.00	6301	20240711	-65.01	1592	20240528	38.51	6301	-65.01	20240711	1592	38.51	20240528	31500	-93.00	20240711	342	544.74	20240125	N	192410	100	14 억	249602	N	N	N	01	N
89	20241216	090918	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2260	-90	5	-3.83	61655750	27339	10.95	2305	2335	2220	3055	1645	2350	2255.23	1.75	0	4892	2628	2488	2235	2095	1842	2559	2166	14	705	100	1410	5	1	14235530	322	-1.77	0.55	12	0.19	-1278.00	4113.00	6301	20240711	-64.13	1592	20240528	41.96	6301	-64.13	20240711	1592	41.96	20240528	31500	-92.83	20240711	342	560.82	20240125	N	192410	100	14 억	249602	N	N	N	01	N
90	20241213	160910	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2350	359	2	18.03	557003136	247657	957.28	1982	2375	1982	2585	1394	1991	2248.83	1.43	0	46170	2056	2023	2007	1974	1958	2015	1966	14	594	100	1190	5	1	14235530	335	-1.84	0.57	12	1.74	-1278.00	4113.00	6301	20240711	-62.70	1592	20240528	47.61	6301	-62.70	20240711	1592	47.61	20240528	31500	-92.54	20240711	342	587.13	20240125	N	192410	100	14 억	203401	N	N	N	00	N
91	20241213	150916	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2280	289	2	14.52	529010331	235722	911.14	1982	2375	1982	2585	1394	1991	2244.21	1.43	0	45683	2056	2023	2007	1974	1958	2015	1966	14	594	100	1190	5	1	14235530	325	-1.78	0.55	12	1.66	-1278.00	4113.00	6301	20240711	-63.82	1592	20240528	43.22	6301	-63.82	20240711	1592	43.22	20240528	31500	-92.76	20240711	342	566.67	20240125	N	192410	100	14 억	203401	N	N	N	00	N
92	20241213	140916	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2225	234	2	11.75	452177661	202162	781.42	1982	2375	1982	2585	1394	1991	2236.71	1.43	0	39639	2056	2023	2007	1974	1958	2015	1966	14	594	100	1190	5	1	14235530	317	-1.74	0.54	12	1.42	-1278.00	4113.00	6301	20240711	-64.69	1592	20240528	39.76	6301	-64.69	20240711	1592	39.76	20240528	31500	-92.94	20240711	342	550.58	20240125	N	192410	100	14 억	203401	N	N	N	00	N
93	20241213	130916	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2245	254	2	12.76	222573556	102706	396.99	1982	2315	1982	2585	1394	1991	2167.09	1.43	0	25063	2056	2023	2007	1974	1958	2015	1966	14	594	100	1190	5	1	14235530	320	-1.76	0.55	12	0.72	-1278.00	4113.00	6301	20240711	-64.37	1592	20240528	41.02	6301	-64.37	20240711	1592	41.02	20240528	31500	-92.87	20240711	342	556.43	20240125	N	192410	100	14 억	203401	N	N	N	00	N
94	20241213	120917	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2090	99	2	4.97	66212206	32501	125.63	1982	2090	1982	2585	1394	1991	2037.24	1.43	0	5217	2056	2023	2007	1974	1958	2015	1966	14	594	100	1190	5	1	14235530	298	-1.64	0.51	12	0.23	-1278.00	4113.00	6301	20240711	-66.83	1592	20240528	31.28	6301	-66.83	20240711	1592	31.28	20240528	31500	-93.37	20240711	342	511.11	20240125	N	192410	100	14 억	203401	N	N	N	00	N
95	20241213	110914	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2005	14	2	0.70	14625226	7312	28.26	1982	2015	1982	2585	1394	1991	2000.17	1.43	0	1795	2056	2023	2007	1974	1958	2015	1966	14	594	100	1190	5	1	14235530	285	-1.57	0.49	12	0.05	-1278.00	4113.00	6301	20240711	-68.18	1592	20240528	25.94	6301	-68.18	20240711	1592	25.94	20240528	31500	-93.63	20240711	342	486.26	20240125	N	192410	100	14 억	203401	N	N	N	00	N
96	20241213	100905	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2005	14	2	0.70	10897357	5456	21.09	1982	2015	1982	2585	1394	1991	1997.32	1.43	0	395	2056	2023	2007	1974	1958	2015	1966	14	594	100	1190	5	1	14235530	285	-1.57	0.49	12	0.04	-1278.00	4113.00	6301	20240711	-68.18	1592	20240528	25.94	6301	-68.18	20240711	1592	25.94	20240528	31500	-93.63	20240711	342	486.26	20240125	N	192410	100	14 억	203401	N	N	N	00	N
97	20241213	090916	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2010	19	2	0.95	964814	486	1.88	1982	2015	1982	2585	1394	1991	1985.21	1.43	0	279	2056	2023	2007	1974	1958	2015	1966	14	594	100	1190	5	1	14235530	286	-1.57	0.49	12	0.00	-1278.00	4113.00	6301	20240711	-68.10	1592	20240528	26.26	6301	-68.10	20240711	1592	26.26	20240528	31500	-93.62	20240711	342	487.72	20240125	N	192410	100	14 억	203401	N	N	N	00	N
98	20241212	160916	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1991	-3	5	-0.15	51997340	25871	30.79	2035	2040	1991	2590	1396	1994	2009.87	1.38	0	7756	2117	2055	1973	1911	1829	2086	1942	14	596	100	1190	1	1	14235530	283	-1.56	0.48	12	0.18	-1278.00	4113.00	6301	20240711	-68.40	1592	20240528	25.06	6301	-68.40	20240711	1592	25.06	20240528	31500	-93.68	20240711	342	482.16	20240125	N	192410	100	14 억	195795	N	N	N	00	N
99	20241212	150910	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2010	16	2	0.80	45109981	22430	26.69	2035	2040	1991	2590	1396	1994	2011.14	1.38	0	6835	2117	2055	1973	1911	1829	2086	1942	14	596	100	1190	5	1	14235530	286	-1.57	0.49	12	0.16	-1278.00	4113.00	6301	20240711	-68.10	1592	20240528	26.26	6301	-68.10	20240711	1592	26.26	20240528	31500	-93.62	20240711	342	487.72	20240125	N	192410	100	14 억	195795	N	N	N	00	N
100	20241212	140908	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2005	11	2	0.55	41630886	20691	24.62	2035	2040	1991	2590	1396	1994	2012.03	1.38	0	7053	2117	2055	1973	1911	1829	2086	1942	14	596	100	1190	5	1	14235530	285	-1.57	0.49	12	0.15	-1278.00	4113.00	6301	20240711	-68.18	1592	20240528	25.94	6301	-68.18	20240711	1592	25.94	20240528	31500	-93.63	20240711	342	486.26	20240125	N	192410	100	14 억	195795	N	N	N	00	N
101	20241212	130856	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2025	31	2	1.55	31450677	15594	18.56	2035	2040	1996	2590	1396	1994	2016.84	1.38	0	6792	2117	2055	1973	1911	1829	2086	1942	14	596	100	1190	5	1	14235530	288	-1.58	0.49	12	0.11	-1278.00	4113.00	6301	20240711	-67.86	1592	20240528	27.20	6301	-67.86	20240711	1592	27.20	20240528	31500	-93.57	20240711	342	492.11	20240125	N	192410	100	14 억	195795	N	N	N	00	N
102	20241212	120852	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2040	46	2	2.31	30231487	14989	17.84	2035	2040	1996	2590	1396	1994	2016.91	1.38	0	6794	2117	2055	1973	1911	1829	2086	1942	14	596	100	1190	5	1	14235530	290	-1.60	0.50	12	0.11	-1278.00	4113.00	6301	20240711	-67.62	1592	20240528	28.14	6301	-67.62	20240711	1592	28.14	20240528	31500	-93.52	20240711	342	496.49	20240125	N	192410	100	14 억	195795	N	N	N	00	N
103	20241212	110903	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2035	41	2	2.06	16207769	8006	9.53	2035	2040	1996	2590	1396	1994	2024.45	1.38	0	5329	2117	2055	1973	1911	1829	2086	1942	14	596	100	1190	5	1	14235530	290	-1.59	0.49	12	0.06	-1278.00	4113.00	6301	20240711	-67.70	1592	20240528	27.83	6301	-67.70	20240711	1592	27.83	20240528	31500	-93.54	20240711	342	495.03	20240125	N	192410	100	14 억	195795	N	N	N	00	N
104	20241212	100902	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2035	41	2	2.06	7801654	3859	4.59	2035	2035	1996	2590	1396	1994	2021.68	1.38	0	2333	2117	2055	1973	1911	1829	2086	1942	14	596	100	1190	5	1	14235530	290	-1.59	0.49	12	0.03	-1278.00	4113.00	6301	20240711	-67.70	1592	20240528	27.83	6301	-67.70	20240711	1592	27.83	20240528	31500	-93.54	20240711	342	495.03	20240125	N	192410	100	14 억	195795	N	N	N	00	N
105	20241212	090909	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1996	2	2	0.10	691859	343	0.41	2035	2035	1996	2590	1396	1994	2017.08	1.38	0	41	2117	2055	1973	1911	1829	2086	1942	14	596	100	1190	1	1	14235530	284	-1.56	0.49	12	0.00	-1278.00	4113.00	6301	20240711	-68.32	1592	20240528	25.38	6301	-68.32	20240711	1592	25.38	20240528	31500	-93.66	20240711	342	483.63	20240125	N	192410	100	14 억	195795	N	N	N	00	N
106	20241211	160902	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1994	36	2	1.84	167237798	84035	159.68	1958	2035	1891	2545	1371	1958	1990.10	0.97	0	57194	2138	2048	1940	1850	1742	2093	1895	14	587	100	1170	1	1	14235530	284	-1.56	0.48	12	0.59	-1278.00	4113.00	6301	20240711	-68.35	1592	20240528	25.25	6301	-68.35	20240711	1592	25.25	20240528	31500	-93.67	20240711	342	483.04	20240125	N	192410	100	14 억	138601	N	N	N	00	N
107	20241211	150846	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2015	57	2	2.91	159022013	79939	151.90	1958	2035	1891	2545	1371	1958	1989.29	0.97	0	57109	2138	2048	1940	1850	1742	2093	1895	14	587	100	1170	5	1	14235530	287	-1.58	0.49	12	0.56	-1278.00	4113.00	6301	20240711	-68.02	1592	20240528	26.57	6301	-68.02	20240711	1592	26.57	20240528	31500	-93.60	20240711	342	489.18	20240125	N	192410	100	14 억	138601	N	N	N	00	N
108	20241211	140909	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2005	47	2	2.40	149030908	74968	142.45	1958	2035	1891	2545	1371	1958	1987.93	0.97	0	52961	2138	2048	1940	1850	1742	2093	1895	14	587	100	1170	5	1	14235530	285	-1.57	0.49	12	0.53	-1278.00	4113.00	6301	20240711	-68.18	1592	20240528	25.94	6301	-68.18	20240711	1592	25.94	20240528	31500	-93.63	20240711	342	486.26	20240125	N	192410	100	14 억	138601	N	N	N	00	N
109	20241211	130911	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1965	7	2	0.36	143473562	72203	137.20	1958	2035	1891	2545	1371	1958	1987.09	0.97	0	50207	2138	2048	1940	1850	1742	2093	1895	14	587	100	1170	1	1	14235530	280	-1.54	0.48	12	0.51	-1278.00	4113.00	6301	20240711	-68.81	1592	20240528	23.43	6301	-68.81	20240711	1592	23.43	20240528	31500	-93.76	20240711	342	474.56	20240125	N	192410	100	14 억	138601	N	N	N	00	N
110	20241211	120912	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2000	42	2	2.15	111737558	56318	107.01	1958	2025	1891	2545	1371	1958	1984.05	0.97	0	42831	2138	2048	1940	1850	1742	2093	1895	14	587	100	1170	5	1	14235530	285	-1.56	0.49	12	0.40	-1278.00	4113.00	6301	20240711	-68.26	1592	20240528	25.63	6301	-68.26	20240711	1592	25.63	20240528	31500	-93.65	20240711	342	484.80	20240125	N	192410	100	14 억	138601	N	N	N	00	N
111	20241211	110908	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2005	47	2	2.40	104996191	52953	100.62	1958	2025	1891	2545	1371	1958	1982.82	0.97	0	40697	2138	2048	1940	1850	1742	2093	1895	14	587	100	1170	5	1	14235530	285	-1.57	0.49	12	0.37	-1278.00	4113.00	6301	20240711	-68.18	1592	20240528	25.94	6301	-68.18	20240711	1592	25.94	20240528	31500	-93.63	20240711	342	486.26	20240125	N	192410	100	14 억	138601	N	N	N	00	N
112	20241211	100910	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2015	57	2	2.91	84189373	42599	80.95	1958	2020	1891	2545	1371	1958	1976.32	0.97	0	33944	2138	2048	1940	1850	1742	2093	1895	14	587	100	1170	5	1	14235530	287	-1.58	0.49	12	0.30	-1278.00	4113.00	6301	20240711	-68.02	1592	20240528	26.57	6301	-68.02	20240711	1592	26.57	20240528	31500	-93.60	20240711	342	489.18	20240125	N	192410	100	14 억	138601	N	N	N	00	N
113	20241211	090914	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1953	-5	5	-0.26	11236961	5844	11.10	1958	1958	1891	2545	1371	1958	1922.82	0.97	0	4396	2138	2048	1940	1850	1742	2093	1895	14	587	100	1170	1	1	14235530	278	-1.53	0.47	12	0.04	-1278.00	4113.00	6301	20240711	-69.00	1592	20240528	22.68	6301	-69.00	20240711	1592	22.68	20240528	31500	-93.80	20240711	342	471.05	20240125	N	192410	100	14 억	138601	N	N	N	00	N
114	20241210	160902	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1958	40	2	2.09	99302285	51356	53.84	1918	2030	1832	2490	1343	1918	1933.67	0.89	0	12712	2126	2021	1925	1820	1724	1974	1773	14	572	100	1150	1	1	14235530	279	-1.53	0.48	12	0.36	-1278.00	4113.00	6301	20240711	-68.93	1592	20240528	22.99	6301	-68.93	20240711	1592	22.99	20240528	31500	-93.78	20240711	342	472.51	20240125	N	192410	100	14 억	125993	N	N	N	00	N
115	20241210	150904	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1958	40	2	2.09	89871025	46542	48.79	1918	2030	1832	2490	1343	1918	1931.02	0.89	0	14382	2126	2021	1925	1820	1724	1974	1773	14	572	100	1150	1	1	14235530	279	-1.53	0.48	12	0.33	-1278.00	4113.00	6301	20240711	-68.93	1592	20240528	22.99	6301	-68.93	20240711	1592	22.99	20240528	31500	-93.78	20240711	342	472.51	20240125	N	192410	100	14 억	125993	N	N	N	00	N
116	20241210	140903	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1951	33	2	1.72	58374102	30293	31.76	1918	2030	1832	2490	1343	1918	1927.04	0.89	0	7741	2126	2021	1925	1820	1724	1974	1773	14	572	100	1150	1	1	14235530	278	-1.53	0.47	12	0.21	-1278.00	4113.00	6301	20240711	-69.04	1592	20240528	22.55	6301	-69.04	20240711	1592	22.55	20240528	31500	-93.81	20240711	342	470.47	20240125	N	192410	100	14 억	125993	N	N	N	00	N
117	20241210	130904	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1950	32	2	1.67	55038531	28585	29.97	1918	2030	1832	2490	1343	1918	1925.49	0.89	0	6802	2126	2021	1925	1820	1724	1974	1773	14	572	100	1150	1	1	14235530	278	-1.53	0.47	12	0.20	-1278.00	4113.00	6301	20240711	-69.05	1592	20240528	22.49	6301	-69.05	20240711	1592	22.49	20240528	31500	-93.81	20240711	342	470.18	20240125	N	192410	100	14 억	125993	N	N	N	00	N
118	20241210	120903	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1972	54	2	2.82	29036722	15095	15.83	1918	2030	1832	2490	1343	1918	1923.67	0.89	0	4330	2126	2021	1925	1820	1724	1974	1773	14	572	100	1150	1	1	14235530	281	-1.54	0.48	12	0.11	-1278.00	4113.00	6301	20240711	-68.70	1592	20240528	23.87	6301	-68.70	20240711	1592	23.87	20240528	31500	-93.74	20240711	342	476.61	20240125	N	192410	100	14 억	125993	N	N	N	00	N
119	20241210	110903	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1969	51	2	2.66	24872812	12951	13.58	1918	2030	1832	2490	1343	1918	1920.57	0.89	0	3058	2126	2021	1925	1820	1724	1974	1773	14	572	100	1150	1	1	14235530	280	-1.54	0.48	12	0.09	-1278.00	4113.00	6301	20240711	-68.75	1592	20240528	23.68	6301	-68.75	20240711	1592	23.68	20240528	31500	-93.75	20240711	342	475.73	20240125	N	192410	100	14 억	125993	N	N	N	00	N
120	20241210	100904	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1913	-5	5	-0.26	16842126	8814	9.24	1918	2030	1832	2490	1343	1918	1910.67	0.89	0	2314	2126	2021	1925	1820	1724	1974	1773	14	572	100	1150	1	1	14235530	272	-1.50	0.47	12	0.06	-1278.00	4113.00	6301	20240711	-69.64	1592	20240528	20.16	6301	-69.64	20240711	1592	20.16	20240528	31500	-93.93	20240711	342	459.36	20240125	N	192410	100	14 억	125993	N	N	N	00	N
121	20241210	090909	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2005	87	2	4.54	1438979	747	0.78	1918	2030	1918	2490	1343	1918	1929.42	0.89	0	119	2126	2021	1925	1820	1724	1974	1773	14	572	100	1150	5	1	14235530	285	-1.57	0.49	12	0.01	-1278.00	4113.00	6301	20240711	-68.18	1592	20240528	25.94	6301	-68.18	20240711	1592	25.94	20240528	31500	-93.63	20240711	342	486.26	20240125	N	192410	100	14 억	125993	N	N	N	00	N
122	20241209	160900	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1918	-142	5	-6.89	176172029	93287	162.21	2030	2030	1829	2675	1445	2060	1888.49	1.06	0	-24637	2157	2108	2036	1987	1915	2133	2012	14	615	100	1230	1	1	14235530	273	-1.50	0.47	12	0.66	-1278.00	4113.00	6301	20240711	-69.56	1592	20240528	20.48	6301	-69.56	20240711	1592	20.48	20240528	31500	-93.91	20240711	342	460.82	20240125	N	192410	100	14 억	150445	N	N	N	00	N
123	20241209	150901	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1906	-154	5	-7.48	169198729	89625	155.84	2030	2030	1829	2675	1445	2060	1887.85	1.06	0	-22981	2157	2108	2036	1987	1915	2133	2012	14	615	100	1230	1	1	14235530	271	-1.49	0.46	12	0.63	-1278.00	4113.00	6301	20240711	-69.75	1592	20240528	19.72	6301	-69.75	20240711	1592	19.72	20240528	31500	-93.95	20240711	342	457.31	20240125	N	192410	100	14 억	150445	N	N	N	00	N
124	20241209	140902	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1837	-223	5	-10.83	132309604	69847	121.45	2030	2030	1829	2675	1445	2060	1894.28	1.06	0	-21955	2157	2108	2036	1987	1915	2133	2012	14	615	100	1230	1	1	14235530	262	-1.44	0.45	12	0.49	-1278.00	4113.00	6301	20240711	-70.85	1592	20240528	15.39	6301	-70.85	20240711	1592	15.39	20240528	31500	-94.17	20240711	342	437.13	20240125	N	192410	100	14 억	150445	N	N	N	00	N
125	20241209	130905	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1835	-225	5	-10.92	118987798	62589	108.83	2030	2030	1835	2675	1445	2060	1901.10	1.06	0	-15073	2157	2108	2036	1987	1915	2133	2012	14	615	100	1230	1	1	14235530	261	-1.44	0.45	12	0.44	-1278.00	4113.00	6301	20240711	-70.88	1592	20240528	15.26	6301	-70.88	20240711	1592	15.26	20240528	31500	-94.17	20240711	342	436.55	20240125	N	192410	100	14 억	150445	N	N	N	00	N
126	20241209	120901	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1880	-180	5	-8.74	98296013	51462	89.48	2030	2030	1861	2675	1445	2060	1910.07	1.06	0	-10526	2157	2108	2036	1987	1915	2133	2012	14	615	100	1230	1	1	14235530	268	-1.47	0.46	12	0.36	-1278.00	4113.00	6301	20240711	-70.16	1592	20240528	18.09	6301	-70.16	20240711	1592	18.09	20240528	31500	-94.03	20240711	342	449.71	20240125	N	192410	100	14 억	150445	N	N	N	00	N
127	20241209	110902	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1870	-190	5	-9.22	84411945	44027	76.55	2030	2030	1870	2675	1445	2060	1917.28	1.06	0	-7590	2157	2108	2036	1987	1915	2133	2012	14	615	100	1230	1	1	14235530	266	-1.46	0.45	12	0.31	-1278.00	4113.00	6301	20240711	-70.32	1592	20240528	17.46	6301	-70.32	20240711	1592	17.46	20240528	31500	-94.06	20240711	342	446.78	20240125	N	192410	100	14 억	150445	N	N	N	00	N
128	20241209	100900	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1957	-103	5	-5.00	45226986	23339	40.58	2030	2030	1880	2675	1445	2060	1937.83	1.06	0	2560	2157	2108	2036	1987	1915	2133	2012	14	615	100	1230	1	1	14235530	279	-1.53	0.48	12	0.16	-1278.00	4113.00	6301	20240711	-68.94	1592	20240528	22.93	6301	-68.94	20240711	1592	22.93	20240528	31500	-93.79	20240711	342	472.22	20240125	N	192410	100	14 억	150445	N	N	N	00	N
129	20241209	090855	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1950	-110	5	-5.34	23501150	11977	20.83	2030	2030	1950	2675	1445	2060	1962.19	1.06	0	6938	2157	2108	2036	1987	1915	2133	2012	14	615	100	1230	1	1	14235530	278	-1.53	0.47	12	0.08	-1278.00	4113.00	6301	20240711	-69.05	1592	20240528	22.49	6301	-69.05	20240711	1592	22.49	20240528	31500	-93.81	20240711	342	470.18	20240125	N	192410	100	14 억	150445	N	N	N	00	N
130	20241206	160853	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2060	45	2	2.23	114958590	57428	83.91	1964	2085	1964	2615	1415	2015	2001.79	1.00	0	7931	2179	2097	2033	1951	1887	2065	1919	14	600	100	1200	5	1	14235530	293	-1.61	0.50	12	0.40	-1278.00	4113.00	6301	20240711	-67.31	1592	20240528	29.40	6301	-67.31	20240711	1592	29.40	20240528	31500	-93.46	20240711	342	502.34	20240125	N	192410	100	14 억	142841	N	N	N	00	N
131	20241206	150858	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2020	5	2	0.25	108328530	54166	79.14	1964	2085	1964	2615	1415	2015	1999.94	1.00	0	7516	2179	2097	2033	1951	1887	2065	1919	14	600	100	1200	5	1	14235530	288	-1.58	0.49	12	0.38	-1278.00	4113.00	6301	20240711	-67.94	1592	20240528	26.88	6301	-67.94	20240711	1592	26.88	20240528	31500	-93.59	20240711	342	490.64	20240125	N	192410	100	14 억	142841	N	N	N	00	N
132	20241206	140855	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1992	-23	5	-1.14	85572764	42864	62.63	1964	2085	1964	2615	1415	2015	1996.38	1.00	0	3948	2179	2097	2033	1951	1887	2065	1919	14	600	100	1200	1	1	14235530	284	-1.56	0.48	12	0.30	-1278.00	4113.00	6301	20240711	-68.39	1592	20240528	25.13	6301	-68.39	20240711	1592	25.13	20240528	31500	-93.68	20240711	342	482.46	20240125	N	192410	100	14 억	142841	N	N	N	00	N
133	20241206	130855	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2035	20	2	0.99	80723365	40448	59.10	1964	2085	1964	2615	1415	2015	1995.73	1.00	0	3095	2179	2097	2033	1951	1887	2065	1919	14	600	100	1200	5	1	14235530	290	-1.59	0.49	12	0.28	-1278.00	4113.00	6301	20240711	-67.70	1592	20240528	27.83	6301	-67.70	20240711	1592	27.83	20240528	31500	-93.54	20240711	342	495.03	20240125	N	192410	100	14 억	142841	N	N	N	00	N
134	20241206	120851	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2010	-5	5	-0.25	69358500	34853	50.93	1964	2035	1964	2615	1415	2015	1990.03	1.00	0	1481	2179	2097	2033	1951	1887	2065	1919	14	600	100	1200	5	1	14235530	286	-1.57	0.49	12	0.24	-1278.00	4113.00	6301	20240711	-68.10	1592	20240528	26.26	6301	-68.10	20240711	1592	26.26	20240528	31500	-93.62	20240711	342	487.72	20240125	N	192410	100	14 억	142841	N	N	N	00	N
135	20241206	110847	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1968	-47	5	-2.33	45288386	22863	33.41	1964	2010	1964	2615	1415	2015	1980.86	1.00	0	-6627	2179	2097	2033	1951	1887	2065	1919	14	600	100	1200	1	1	14235530	280	-1.54	0.48	12	0.16	-1278.00	4113.00	6301	20240711	-68.77	1592	20240528	23.62	6301	-68.77	20240711	1592	23.62	20240528	31500	-93.75	20240711	342	475.44	20240125	N	192410	100	14 억	142841	N	N	N	00	N
136	20241206	100848	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1985	-30	5	-1.49	29099985	14659	21.42	1964	2010	1964	2615	1415	2015	1985.13	1.00	0	-2522	2179	2097	2033	1951	1887	2065	1919	14	600	100	1200	1	1	14235530	283	-1.55	0.48	12	0.10	-1278.00	4113.00	6301	20240711	-68.50	1592	20240528	24.69	6301	-68.50	20240711	1592	24.69	20240528	31500	-93.70	20240711	342	480.41	20240125	N	192410	100	14 억	142841	N	N	N	00	N
137	20241206	090855	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1972	-43	5	-2.13	3690065	1877	2.74	1964	2010	1964	2615	1415	2015	1965.94	1.00	0	530	2179	2097	2033	1951	1887	2065	1919	14	600	100	1200	1	1	14235530	281	-1.54	0.48	12	0.01	-1278.00	4113.00	6301	20240711	-68.70	1592	20240528	23.87	6301	-68.70	20240711	1592	23.87	20240528	31500	-93.74	20240711	342	476.61	20240125	N	192410	100	14 억	142841	N	N	N	00	N
138	20241205	160838	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2015	21	2	1.05	138557292	68208	92.29	2020	2115	1969	2590	1396	1994	2031.39	0.91	0	12739	2095	2044	1947	1896	1799	2070	1922	14	596	100	1190	5	1	14235530	287	-1.58	0.49	12	0.48	-1278.00	4113.00	6301	20240711	-68.02	1592	20240528	26.57	6301	-68.02	20240711	1592	26.57	20240528	31500	-93.60	20240711	342	489.18	20240125	N	192410	100	14 억	129690	N	N	N	00	N
139	20241205	150843	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1980	-14	5	-0.70	133378889	65621	88.79	2020	2115	1969	2590	1396	1994	2032.56	0.91	0	14394	2095	2044	1947	1896	1799	2070	1922	14	596	100	1190	1	1	14235530	282	-1.55	0.48	12	0.46	-1278.00	4113.00	6301	20240711	-68.58	1592	20240528	24.37	6301	-68.58	20240711	1592	24.37	20240528	31500	-93.71	20240711	342	478.95	20240125	N	192410	100	14 억	129690	N	N	N	00	N
140	20241205	140829	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2010	16	2	0.80	116289236	57092	77.25	2020	2115	1969	2590	1396	1994	2036.87	0.91	0	13573	2095	2044	1947	1896	1799	2070	1922	14	596	100	1190	5	1	14235530	286	-1.57	0.49	12	0.40	-1278.00	4113.00	6301	20240711	-68.10	1592	20240528	26.26	6301	-68.10	20240711	1592	26.26	20240528	31500	-93.62	20240711	342	487.72	20240125	N	192410	100	14 억	129690	N	N	N	00	N
141	20241205	130839	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2010	16	2	0.80	110663016	54291	73.46	2020	2115	1969	2590	1396	1994	2038.33	0.91	0	11701	2095	2044	1947	1896	1799	2070	1922	14	596	100	1190	5	1	14235530	286	-1.57	0.49	12	0.38	-1278.00	4113.00	6301	20240711	-68.10	1592	20240528	26.26	6301	-68.10	20240711	1592	26.26	20240528	31500	-93.62	20240711	342	487.72	20240125	N	192410	100	14 억	129690	N	N	N	00	N
142	20241205	120839	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2025	31	2	1.55	109071146	53498	72.38	2020	2115	1969	2590	1396	1994	2038.79	0.91	0	11512	2095	2044	1947	1896	1799	2070	1922	14	596	100	1190	5	1	14235530	288	-1.58	0.49	12	0.38	-1278.00	4113.00	6301	20240711	-67.86	1592	20240528	27.20	6301	-67.86	20240711	1592	27.20	20240528	31500	-93.57	20240711	342	492.11	20240125	N	192410	100	14 억	129690	N	N	N	00	N
143	20241205	110838	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2020	26	2	1.30	107327426	52635	71.22	2020	2115	1969	2590	1396	1994	2039.09	0.91	0	10873	2095	2044	1947	1896	1799	2070	1922	14	596	100	1190	5	1	14235530	288	-1.58	0.49	12	0.37	-1278.00	4113.00	6301	20240711	-67.94	1592	20240528	26.88	6301	-67.94	20240711	1592	26.88	20240528	31500	-93.59	20240711	342	490.64	20240125	N	192410	100	14 억	129690	N	N	N	00	N
144	20241205	100835	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2080	86	2	4.31	88806831	43538	58.91	2020	2115	1969	2590	1396	1994	2039.75	0.91	0	4211	2095	2044	1947	1896	1799	2070	1922	14	596	100	1190	5	1	14235530	296	-1.63	0.51	12	0.31	-1278.00	4113.00	6301	20240711	-66.99	1592	20240528	30.65	6301	-66.99	20240711	1592	30.65	20240528	31500	-93.40	20240711	342	508.19	20240125	N	192410	100	14 억	129690	N	N	N	00	N
145	20241205	090842	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2020	26	2	1.30	12725140	6297	8.52	2020	2055	2020	2590	1396	1994	2020.83	0.91	0	-180	2095	2044	1947	1896	1799	2070	1922	14	596	100	1190	5	1	14235530	288	-1.58	0.49	12	0.04	-1278.00	4113.00	6301	20240711	-67.94	1592	20240528	26.88	6301	-67.94	20240711	1592	26.88	20240528	31500	-93.59	20240711	342	490.64	20240125	N	192410	100	14 억	129690	N	N	N	00	N
146	20241204	160824	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1994	-11	5	-0.55	142503282	73404	204.06	1850	1998	1850	2605	1405	2005	1940.99	0.90	0	1917	2066	2035	1984	1953	1902	2010	1928	14	600	100	1200	1	1	14235530	284	-1.56	0.48	12	0.52	-1278.00	4113.00	6301	20240711	-68.35	1592	20240528	25.25	6301	-68.35	20240711	1592	25.25	20240528	31500	-93.67	20240711	342	483.04	20240125	N	192410	100	14 억	127878	N	N	N	00	N
147	20241204	150824	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1992	-13	5	-0.65	135739652	70011	194.63	1850	1998	1850	2605	1405	2005	1938.83	0.90	0	3467	2066	2035	1984	1953	1902	2010	1928	14	600	100	1200	1	1	14235530	284	-1.56	0.48	12	0.49	-1278.00	4113.00	6301	20240711	-68.39	1592	20240528	25.13	6301	-68.39	20240711	1592	25.13	20240528	31500	-93.68	20240711	342	482.46	20240125	N	192410	100	14 억	127878	N	N	N	00	N
148	20241204	140826	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1981	-24	5	-1.20	113036797	58574	162.84	1850	1998	1850	2605	1405	2005	1929.81	0.90	0	2492	2066	2035	1984	1953	1902	2010	1928	14	600	100	1200	1	1	14235530	282	-1.55	0.48	12	0.41	-1278.00	4113.00	6301	20240711	-68.56	1592	20240528	24.43	6301	-68.56	20240711	1592	24.43	20240528	31500	-93.71	20240711	342	479.24	20240125	N	192410	100	14 억	127878	N	N	N	00	N
149	20241204	130821	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1964	-41	5	-2.04	101021711	52487	145.91	1850	1998	1850	2605	1405	2005	1924.70	0.90	0	3123	2066	2035	1984	1953	1902	2010	1928	14	600	100	1200	1	1	14235530	280	-1.54	0.48	12	0.37	-1278.00	4113.00	6301	20240711	-68.83	1592	20240528	23.37	6301	-68.83	20240711	1592	23.37	20240528	31500	-93.77	20240711	342	474.27	20240125	N	192410	100	14 억	127878	N	N	N	00	N
150	20241204	120816	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1934	-71	5	-3.54	98826316	51359	142.78	1850	1998	1850	2605	1405	2005	1924.23	0.90	0	3047	2066	2035	1984	1953	1902	2010	1928	14	600	100	1200	1	1	14235530	275	-1.51	0.47	12	0.36	-1278.00	4113.00	6301	20240711	-69.31	1592	20240528	21.48	6301	-69.31	20240711	1592	21.48	20240528	31500	-93.86	20240711	342	465.50	20240125	N	192410	100	14 억	127878	N	N	N	00	N
151	20241204	110807	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1943	-62	5	-3.09	98463833	51172	142.26	1850	1998	1850	2605	1405	2005	1924.17	0.90	0	3046	2066	2035	1984	1953	1902	2010	1928	14	600	100	1200	1	1	14235530	277	-1.52	0.47	12	0.36	-1278.00	4113.00	6301	20240711	-69.16	1592	20240528	22.05	6301	-69.16	20240711	1592	22.05	20240528	31500	-93.83	20240711	342	468.13	20240125	N	192410	100	14 억	127878	N	N	N	00	N
152	20241204	100813	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1925	-80	5	-3.99	53240322	27783	77.24	1850	1998	1850	2605	1405	2005	1916.29	0.90	0	3526	2066	2035	1984	1953	1902	2010	1928	14	600	100	1200	1	1	14235530	274	-1.51	0.47	12	0.20	-1278.00	4113.00	6301	20240711	-69.45	1592	20240528	20.92	6301	-69.45	20240711	1592	20.92	20240528	31500	-93.89	20240711	342	462.87	20240125	N	192410	100	14 억	127878	N	N	N	00	N
153	20241204	090829	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1993	-12	5	-0.60	23349291	12378	34.41	1850	1998	1850	2605	1405	2005	1886.35	0.90	0	-907	2066	2035	1984	1953	1902	2010	1928	14	600	100	1200	1	1	14235530	284	-1.56	0.48	12	0.09	-1278.00	4113.00	6301	20240711	-68.37	1592	20240528	25.19	6301	-68.37	20240711	1592	25.19	20240528	31500	-93.67	20240711	342	482.75	20240125	N	192410	100	14 억	127878	N	N	N	00	N
154	20241203	160857	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2005	35	2	1.78	71214631	35971	74.71	2010	2015	1933	2560	1379	1970	1979.78	0.84	0	8829	2089	2029	1980	1920	1871	2005	1896	14	590	100	1180	5	1	14235530	285	-1.57	0.49	12	0.25	-1278.00	4113.00	6301	20240711	-68.18	1592	20240528	25.94	6301	-68.18	20240711	1592	25.94	20240528	31500	-93.63	20240711	342	486.26	20240125	N	192410	100	14 억	119049	N	N	N	00	N
155	20241203	150933	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2000	30	2	1.52	70547186	35638	74.02	2010	2015	1933	2560	1379	1970	1979.55	0.84	0	8951	2089	2029	1980	1920	1871	2005	1896	14	590	100	1180	5	1	14235530	285	-1.56	0.49	12	0.25	-1278.00	4113.00	6301	20240711	-68.26	1592	20240528	25.63	6301	-68.26	20240711	1592	25.63	20240528	31500	-93.65	20240711	342	484.80	20240125	N	192410	100	14 억	119049	N	N	N	00	N
156	20241203	140916	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1998	28	2	1.42	62375462	31554	65.54	2010	2010	1933	2560	1379	1970	1976.78	0.84	0	7498	2089	2029	1980	1920	1871	2005	1896	14	590	100	1180	1	1	14235530	284	-1.56	0.49	12	0.22	-1278.00	4113.00	6301	20240711	-68.29	1592	20240528	25.50	6301	-68.29	20240711	1592	25.50	20240528	31500	-93.66	20240711	342	484.21	20240125	N	192410	100	14 억	119049	N	N	N	00	N
157	20241203	130919	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1994	24	2	1.22	48948171	24805	51.52	2010	2010	1933	2560	1379	1970	1973.32	0.84	0	2134	2089	2029	1980	1920	1871	2005	1896	14	590	100	1180	1	1	14235530	284	-1.56	0.48	12	0.17	-1278.00	4113.00	6301	20240711	-68.35	1592	20240528	25.25	6301	-68.35	20240711	1592	25.25	20240528	31500	-93.67	20240711	342	483.04	20240125	N	192410	100	14 억	119049	N	N	N	00	N
158	20241203	120930	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1996	26	2	1.32	33311869	16920	35.14	2010	2010	1933	2560	1379	1970	1968.79	0.84	0	-2093	2089	2029	1980	1920	1871	2005	1896	14	590	100	1180	1	1	14235530	284	-1.56	0.49	12	0.12	-1278.00	4113.00	6301	20240711	-68.32	1592	20240528	25.38	6301	-68.32	20240711	1592	25.38	20240528	31500	-93.66	20240711	342	483.63	20240125	N	192410	100	14 억	119049	N	N	N	00	N
159	20241203	110912	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1964	-6	5	-0.30	27942757	14189	29.47	2010	2010	1933	2560	1379	1970	1969.33	0.84	0	-2008	2089	2029	1980	1920	1871	2005	1896	14	590	100	1180	1	1	14235530	280	-1.54	0.48	12	0.10	-1278.00	4113.00	6301	20240711	-68.83	1592	20240528	23.37	6301	-68.83	20240711	1592	23.37	20240528	31500	-93.77	20240711	342	474.27	20240125	N	192410	100	14 억	119049	N	N	N	00	N
160	20241203	100856	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1974	4	2	0.20	17702784	8998	18.69	2010	2010	1933	2560	1379	1970	1967.41	0.84	0	-1628	2089	2029	1980	1920	1871	2005	1896	14	590	100	1180	1	1	14235530	281	-1.54	0.48	12	0.06	-1278.00	4113.00	6301	20240711	-68.67	1592	20240528	23.99	6301	-68.67	20240711	1592	23.99	20240528	31500	-93.73	20240711	342	477.19	20240125	N	192410	100	14 억	119049	N	N	N	00	N
161	20241203	090848	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1968	-2	5	-0.10	540088	273	0.57	2010	2010	1968	2560	1379	1970	1978.34	0.84	0	-215	2089	2029	1980	1920	1871	2005	1896	14	590	100	1180	1	1	14235530	280	-1.54	0.48	12	0.00	-1278.00	4113.00	6301	20240711	-68.77	1592	20240528	23.62	6301	-68.77	20240711	1592	23.62	20240528	31500	-93.75	20240711	342	475.44	20240125	N	192410	100	14 억	119049	N	N	N	00	N
162	20241202	160836	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1970	-30	5	-1.50	95087614	48146	78.38	2005	2040	1931	2600	1400	2000	1974.98	1.01	0	-24610	2090	2044	2014	1968	1938	2068	1992	14	600	100	1200	1	1	14235530	280	-1.54	0.48	12	0.34	-1278.00	4113.00	6301	20240711	-68.74	1592	20240528	23.74	6301	-68.74	20240711	1592	23.74	20240528	31500	-93.75	20240711	342	476.02	20240125	N	192410	100	14 억	143628	N	N	N	00	N
163	20241202	150942	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1955	-45	5	-2.25	86679766	43842	71.37	2005	2040	1934	2600	1400	2000	1977.09	1.01	0	-22397	2090	2044	2014	1968	1938	2068	1992	14	600	100	1200	1	1	14235530	278	-1.53	0.48	12	0.31	-1278.00	4113.00	6301	20240711	-68.97	1592	20240528	22.80	6301	-68.97	20240711	1592	22.80	20240528	31500	-93.79	20240711	342	471.64	20240125	N	192410	100	14 억	143628	N	N	N	00	N
164	20241202	140854	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1968	-32	5	-1.60	62221097	31332	51.01	2005	2040	1965	2600	1400	2000	1985.86	1.01	0	-16629	2090	2044	2014	1968	1938	2068	1992	14	600	100	1200	1	1	14235530	280	-1.54	0.48	12	0.22	-1278.00	4113.00	6301	20240711	-68.77	1592	20240528	23.62	6301	-68.77	20240711	1592	23.62	20240528	31500	-93.75	20240711	342	475.44	20240125	N	192410	100	14 억	143628	N	N	N	00	N
165	20241202	130846	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1975	-25	5	-1.25	39940994	20045	32.63	2005	2040	1973	2600	1400	2000	1992.57	1.01	0	-7377	2090	2044	2014	1968	1938	2068	1992	14	600	100	1200	1	1	14235530	281	-1.55	0.48	12	0.14	-1278.00	4113.00	6301	20240711	-68.66	1592	20240528	24.06	6301	-68.66	20240711	1592	24.06	20240528	31500	-93.73	20240711	342	477.49	20240125	N	192410	100	14 억	143628	N	N	N	00	N
166	20241202	120906	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1978	-22	5	-1.10	33293575	16691	27.17	2005	2040	1973	2600	1400	2000	1994.70	1.01	0	-6482	2090	2044	2014	1968	1938	2068	1992	14	600	100	1200	1	1	14235530	282	-1.55	0.48	12	0.12	-1278.00	4113.00	6301	20240711	-68.61	1592	20240528	24.25	6301	-68.61	20240711	1592	24.25	20240528	31500	-93.72	20240711	342	478.36	20240125	N	192410	100	14 억	143628	N	N	N	00	N
167	20241202	110818	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1977	-23	5	-1.15	19546157	9798	15.95	2005	2040	1973	2600	1400	2000	1994.91	1.01	0	-4937	2090	2044	2014	1968	1938	2068	1992	14	600	100	1200	1	1	14235530	281	-1.55	0.48	12	0.07	-1278.00	4113.00	6301	20240711	-68.62	1592	20240528	24.18	6301	-68.62	20240711	1592	24.18	20240528	31500	-93.72	20240711	342	478.07	20240125	N	192410	100	14 억	143628	N	N	N	00	N
168	20241202	100827	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1990	-10	5	-0.50	15181082	7594	12.36	2005	2040	1980	2600	1400	2000	1999.09	1.01	0	-3773	2090	2044	2014	1968	1938	2068	1992	14	600	100	1200	1	1	14235530	283	-1.56	0.48	12	0.05	-1278.00	4113.00	6301	20240711	-68.42	1592	20240528	25.00	6301	-68.42	20240711	1592	25.00	20240528	31500	-93.68	20240711	342	481.87	20240125	N	192410	100	14 억	143628	N	N	N	00	N
169	20241202	090824	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2000	0	3	0.00	2624415	1312	2.14	2005	2005	1982	2600	1400	2000	2000.32	1.01	0	-5	2090	2044	2014	1968	1938	2068	1992	14	600	100	1200	5	1	14235530	285	-1.56	0.49	12	0.01	-1278.00	4113.00	6301	20240711	-68.26	1592	20240528	25.63	6301	-68.26	20240711	1592	25.63	20240528	31500	-93.65	20240711	342	484.80	20240125	N	192410	100	14 억	143628	N	N	N	00	N

72 KiB Raw Blame History

72 KiB

Raw Blame History