KissMeData/029480/price/prices-20241201.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2485	40	2	1.64	405055795	162323	56.38	2425	2575	2380	3175	1715	2445	2495.43	1.79	36386	35660	2578	2511	2468	2401	2358	2490	2380	275	730	500	1710	5	1	55009083	1367	16.35	1.04	12	0.30	152.00	2380.00	7210	20240617	-65.53	1910	20231227	30.10	7210	-65.53	20240617	2030	22.41	20240102	7210	-65.53	20240617	2030	22.41	20240102	0.88	N	029480	500	275 억	987329	N	N	0	N	N
3	20241231	150416	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2485	40	2	1.64	405055795	162323	56.38	2425	2575	2380	3175	1715	2445	2495.43	1.79	36386	35660	2578	2511	2468	2401	2358	2490	2380	275	730	500	1710	5	1	55009083	1367	16.35	1.04	12	0.30	152.00	2380.00	7210	20240617	-65.53	1910	20231227	30.10	7210	-65.53	20240617	2030	22.41	20240102	7210	-65.53	20240617	2030	22.41	20240102	0.88	N	029480	500	275 억	987329	N	N	0	N	N
4	20241231	140414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2485	40	2	1.64	405055795	162323	56.38	2425	2575	2380	3175	1715	2445	2495.43	1.79	36386	35660	2578	2511	2468	2401	2358	2490	2380	275	730	500	1710	5	1	55009083	1367	16.35	1.04	12	0.30	152.00	2380.00	7210	20240617	-65.53	1910	20231227	30.10	7210	-65.53	20240617	2030	22.41	20240102	7210	-65.53	20240617	2030	22.41	20240102	0.88	N	029480	500	275 억	987329	N	N	0	N	N
5	20241231	130414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2485	40	2	1.64	405055795	162323	56.38	2425	2575	2380	3175	1715	2445	2495.43	1.79	36386	35660	2578	2511	2468	2401	2358	2490	2380	275	730	500	1710	5	1	55009083	1367	16.35	1.04	12	0.30	152.00	2380.00	7210	20240617	-65.53	1910	20231227	30.10	7210	-65.53	20240617	2030	22.41	20240102	7210	-65.53	20240617	2030	22.41	20240102	0.88	N	029480	500	275 억	987329	N	N	0	N	N
6	20241231	120414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2485	40	2	1.64	405055795	162323	56.38	2425	2575	2380	3175	1715	2445	2495.43	1.79	36386	35660	2578	2511	2468	2401	2358	2490	2380	275	730	500	1710	5	1	55009083	1367	16.35	1.04	12	0.30	152.00	2380.00	7210	20240617	-65.53	1910	20231227	30.10	7210	-65.53	20240617	2030	22.41	20240102	7210	-65.53	20240617	2030	22.41	20240102	0.88	N	029480	500	275 억	987329	N	N	0	N	N
7	20241231	110414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2485	40	2	1.64	405055795	162323	56.38	2425	2575	2380	3175	1715	2445	2495.43	1.79	36386	35660	2578	2511	2468	2401	2358	2490	2380	275	730	500	1710	5	1	55009083	1367	16.35	1.04	12	0.30	152.00	2380.00	7210	20240617	-65.53	1910	20231227	30.10	7210	-65.53	20240617	2030	22.41	20240102	7210	-65.53	20240617	2030	22.41	20240102	0.88	N	029480	500	275 억	987329	N	N	0	N	N
8	20241231	100407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2485	40	2	1.64	405055795	162323	56.38	2425	2575	2380	3175	1715	2445	2495.43	1.79	36386	35660	2578	2511	2468	2401	2358	2490	2380	275	730	500	1710	5	1	55009083	1367	16.35	1.04	12	0.30	152.00	2380.00	7210	20240617	-65.53	1910	20231227	30.10	7210	-65.53	20240617	2030	22.41	20240102	7210	-65.53	20240617	2030	22.41	20240102	0.88	N	029480	500	275 억	987329	N	N	0	N	N
9	20241231	090415	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2485	40	2	1.64	405055795	162323	56.38	2425	2575	2380	3175	1715	2445	2495.43	1.79	36386	35660	2578	2511	2468	2401	2358	2490	2380	275	730	500	1710	5	1	55009083	1367	16.35	1.04	12	0.30	152.00	2380.00	7210	20240617	-65.53	1910	20231227	30.10	7210	-65.53	20240617	2030	22.41	20240102	7210	-65.53	20240617	2030	22.41	20240102	0.88	N	029480	500	275 억	987329	N	N	0	N	N
10	20241230	160412	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2485	40	2	1.64	402904115	161457	56.08	2425	2575	2380	3175	1715	2445	2495.43	1.73	0	35660	2578	2511	2468	2401	2358	2490	2380	275	730	500	1710	5	1	55009083	1367	16.35	1.04	12	0.29	152.00	2380.00	7210	20240617	-65.53	1910	20231227	30.10	7210	-65.53	20240617	2030	22.41	20240102	7210	-65.53	20240617	2030	22.41	20240102	0.88	N	029480	500	275 억	950943	N	N	0	N	N
11	20241230	150415	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2505	60	2	2.45	384467055	154065	53.51	2425	2575	2380	3175	1715	2445	2495.49	1.73	0	33431	2578	2511	2468	2401	2358	2490	2380	275	730	500	1710	5	1	55009083	1378	16.48	1.05	12	0.28	152.00	2380.00	7210	20240617	-65.26	1910	20231227	31.15	7210	-65.26	20240617	2030	23.40	20240102	7210	-65.26	20240617	2030	23.40	20240102	0.88	N	029480	500	275 억	950943	N	N	0	N	N
12	20241230	140414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2500	55	2	2.25	330441185	132449	46.01	2425	2575	2380	3175	1715	2445	2494.86	1.73	0	23783	2578	2511	2468	2401	2358	2490	2380	275	730	500	1710	5	1	55009083	1375	16.45	1.05	12	0.24	152.00	2380.00	7210	20240617	-65.33	1910	20231227	30.89	7210	-65.33	20240617	2030	23.15	20240102	7210	-65.33	20240617	2030	23.15	20240102	0.88	N	029480	500	275 억	950943	N	N	0	N	N
13	20241230	130414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2540	95	2	3.89	292785260	117477	40.81	2425	2575	2380	3175	1715	2445	2492.28	1.73	0	23538	2578	2511	2468	2401	2358	2490	2380	275	730	500	1710	5	1	55009083	1397	16.71	1.07	12	0.21	152.00	2380.00	7210	20240617	-64.77	1910	20231227	32.98	7210	-64.77	20240617	2030	25.12	20240102	7210	-64.77	20240617	2030	25.12	20240102	0.88	N	029480	500	275 억	950943	N	N	0	N	N
14	20241230	120413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2530	85	2	3.48	252639460	101692	35.32	2425	2530	2380	3175	1715	2445	2484.36	1.73	0	27284	2578	2511	2468	2401	2358	2490	2380	275	730	500	1710	5	1	55009083	1392	16.64	1.06	12	0.18	152.00	2380.00	7210	20240617	-64.91	1910	20231227	32.46	7210	-64.91	20240617	2030	24.63	20240102	7210	-64.91	20240617	2030	24.63	20240102	0.88	N	029480	500	275 억	950943	N	N	0	N	N
15	20241230	110414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2510	65	2	2.66	201831925	81489	28.31	2425	2520	2380	3175	1715	2445	2476.80	1.73	0	23741	2578	2511	2468	2401	2358	2490	2380	275	730	500	1710	5	1	55009083	1381	16.51	1.05	12	0.15	152.00	2380.00	7210	20240617	-65.19	1910	20231227	31.41	7210	-65.19	20240617	2030	23.65	20240102	7210	-65.19	20240617	2030	23.65	20240102	0.88	N	029480	500	275 억	950943	N	N	0	N	N
16	20241230	100414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2490	45	2	1.84	129456570	52564	18.26	2425	2520	2380	3175	1715	2445	2462.84	1.73	0	3042	2578	2511	2468	2401	2358	2490	2380	275	730	500	1710	5	1	55009083	1370	16.38	1.05	12	0.10	152.00	2380.00	7210	20240617	-65.46	1910	20231227	30.37	7210	-65.46	20240617	2030	22.66	20240102	7210	-65.46	20240617	2030	22.66	20240102	0.88	N	029480	500	275 억	950943	N	N	0	N	N
17	20241230	090415	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2410	-35	5	-1.43	9293540	3856	1.34	2425	2435	2380	3175	1715	2445	2410.15	1.73	0	864	2578	2511	2468	2401	2358	2490	2380	275	730	500	1710	5	1	55009083	1326	15.86	1.01	12	0.01	152.00	2380.00	7210	20240617	-66.57	1910	20231227	26.18	7210	-66.57	20240617	2030	18.72	20240102	7210	-66.57	20240617	2030	18.72	20240102	0.88	N	029480	500	275 억	950943	N	N	0	N	N
18	20241227	160412	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2445	-55	5	-2.20	703840510	286198	98.88	2490	2535	2425	3250	1750	2500	2459.30	1.60	0	68449	2670	2585	2540	2455	2410	2562	2432	275	750	500	1750	5	1	55009083	1345	16.09	1.03	12	0.52	152.00	2380.00	7210	20240617	-66.09	1910	20231227	28.01	7210	-66.09	20240617	2030	20.44	20240102	7210	-66.09	20240617	1910	28.01	20231227	0.89	N	029480	500	275 억	882465	N	N	0	N	N
19	20241227	150412	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2440	-60	5	-2.40	673601045	273803	94.60	2490	2535	2425	3250	1750	2500	2460.17	1.60	0	71490	2670	2585	2540	2455	2410	2562	2432	275	750	500	1750	5	1	55009083	1342	16.05	1.03	12	0.50	152.00	2380.00	7210	20240617	-66.16	1910	20231227	27.75	7210	-66.16	20240617	2030	20.20	20240102	7210	-66.16	20240617	1910	27.75	20231227	0.89	N	029480	500	275 억	882465	N	N	0	N	N
20	20241227	140415	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2450	-50	5	-2.00	565878480	229736	79.37	2490	2535	2425	3250	1750	2500	2463.17	1.60	0	44493	2670	2585	2540	2455	2410	2562	2432	275	750	500	1750	5	1	55009083	1348	16.12	1.03	12	0.42	152.00	2380.00	7210	20240617	-66.02	1910	20231227	28.27	7210	-66.02	20240617	2030	20.69	20240102	7210	-66.02	20240617	1910	28.27	20231227	0.89	N	029480	500	275 억	882465	N	N	0	N	N
21	20241227	130413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2455	-45	5	-1.80	550654285	223505	77.22	2490	2535	2425	3250	1750	2500	2463.72	1.60	0	42851	2670	2585	2540	2455	2410	2562	2432	275	750	500	1750	5	1	55009083	1350	16.15	1.03	12	0.41	152.00	2380.00	7210	20240617	-65.95	1910	20231227	28.53	7210	-65.95	20240617	2030	20.94	20240102	7210	-65.95	20240617	1910	28.53	20231227	0.89	N	029480	500	275 억	882465	N	N	0	N	N
22	20241227	120412	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2435	-65	5	-2.60	512289990	207828	71.80	2490	2535	2425	3250	1750	2500	2464.97	1.60	0	44293	2670	2585	2540	2455	2410	2562	2432	275	750	500	1750	5	1	55009083	1339	16.02	1.02	12	0.38	152.00	2380.00	7210	20240617	-66.23	1910	20231227	27.49	7210	-66.23	20240617	2030	19.95	20240102	7210	-66.23	20240617	1910	27.49	20231227	0.89	N	029480	500	275 억	882465	N	N	0	N	N
23	20241227	110412	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2435	-65	5	-2.60	463539065	187796	64.88	2490	2535	2435	3250	1750	2500	2468.31	1.60	0	39252	2670	2585	2540	2455	2410	2562	2432	275	750	500	1750	5	1	55009083	1339	16.02	1.02	12	0.34	152.00	2380.00	7210	20240617	-66.23	1910	20231227	27.49	7210	-66.23	20240617	2030	19.95	20240102	7210	-66.23	20240617	1910	27.49	20231227	0.89	N	029480	500	275 억	882465	N	N	0	N	N
24	20241227	100412	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2490	-10	5	-0.40	187680065	75551	26.10	2490	2535	2450	3250	1750	2500	2484.15	1.60	0	10673	2670	2585	2540	2455	2410	2562	2432	275	750	500	1750	5	1	55009083	1370	16.38	1.05	12	0.14	152.00	2380.00	7210	20240617	-65.46	1910	20231227	30.37	7210	-65.46	20240617	2030	22.66	20240102	7210	-65.46	20240617	1910	30.37	20231227	0.89	N	029480	500	275 억	882465	N	N	0	N	N
25	20241227	090414	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2500	0	3	0.00	17023030	6781	2.34	2490	2535	2490	3250	1750	2500	2510.40	1.60	0	-1366	2670	2585	2540	2455	2410	2562	2432	275	750	500	1750	5	1	55009083	1375	16.45	1.05	12	0.01	152.00	2380.00	7210	20240617	-65.33	1910	20231227	30.89	7210	-65.33	20240617	2030	23.15	20240102	7210	-65.33	20240617	1910	30.89	20231227	0.89	N	029480	500	275 억	882465	N	N	0	N	N
26	20241226	160412	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2500	-85	5	-3.29	730712835	288277	186.73	2590	2625	2495	3360	1810	2585	2534.81	1.57	0	25843	2715	2650	2615	2550	2515	2632	2532	275	775	500	1800	5	1	55009083	1375	16.45	1.05	12	0.52	152.00	2380.00	7210	20240617	-65.33	1910	20231227	30.89	7210	-65.33	20240617	2030	23.15	20240102	7210	-65.33	20240617	1910	30.89	20231227	0.89	N	029480	500	275 억	861545	N	N	0	N	N
27	20241226	150409	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2505	-80	5	-3.09	700034055	276032	178.80	2590	2625	2495	3360	1810	2585	2536.06	1.57	0	22956	2715	2650	2615	2550	2515	2632	2532	275	775	500	1800	5	1	55009083	1378	16.48	1.05	12	0.50	152.00	2380.00	7210	20240617	-65.26	1910	20231227	31.15	7210	-65.26	20240617	2030	23.40	20240102	7210	-65.26	20240617	1910	31.15	20231227	0.89	N	029480	500	275 억	861545	N	N	0	N	N
28	20241226	140409	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2535	-50	5	-1.93	645254830	254277	164.71	2590	2625	2495	3360	1810	2585	2537.61	1.57	0	17629	2715	2650	2615	2550	2515	2632	2532	275	775	500	1800	5	1	55009083	1394	16.68	1.07	12	0.46	152.00	2380.00	7210	20240617	-64.84	1910	20231227	32.72	7210	-64.84	20240617	2030	24.88	20240102	7210	-64.84	20240617	1910	32.72	20231227	0.89	N	029480	500	275 억	861545	N	N	0	N	N
29	20241226	130410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2565	-20	5	-0.77	469889245	184897	119.77	2590	2625	2495	3360	1810	2585	2541.36	1.57	0	8882	2715	2650	2615	2550	2515	2632	2532	275	775	500	1800	5	1	55009083	1411	16.88	1.08	12	0.34	152.00	2380.00	7210	20240617	-64.42	1910	20231227	34.29	7210	-64.42	20240617	2030	26.35	20240102	7210	-64.42	20240617	1910	34.29	20231227	0.89	N	029480	500	275 억	861545	N	N	0	N	N
30	20241226	120410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2570	-15	5	-0.58	446854535	175923	113.95	2590	2625	2495	3360	1810	2585	2540.06	1.57	0	14080	2715	2650	2615	2550	2515	2632	2532	275	775	500	1800	5	1	55009083	1414	16.91	1.08	12	0.32	152.00	2380.00	7210	20240617	-64.36	1910	20231227	34.55	7210	-64.36	20240617	2030	26.60	20240102	7210	-64.36	20240617	1910	34.55	20231227	0.89	N	029480	500	275 억	861545	N	N	0	N	N
31	20241226	110410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2590	5	2	0.19	380679245	150209	97.30	2590	2625	2495	3360	1810	2585	2534.33	1.57	0	25719	2715	2650	2615	2550	2515	2632	2532	275	775	500	1800	5	1	55009083	1425	17.04	1.09	12	0.27	152.00	2380.00	7210	20240617	-64.08	1910	20231227	35.60	7210	-64.08	20240617	2030	27.59	20240102	7210	-64.08	20240617	1910	35.60	20231227	0.89	N	029480	500	275 억	861545	N	N	0	N	N
32	20241226	100410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2545	-40	5	-1.55	321932130	127279	82.45	2590	2625	2495	3360	1810	2585	2529.34	1.57	0	27305	2715	2650	2615	2550	2515	2632	2532	275	775	500	1800	5	1	55009083	1400	16.74	1.07	12	0.23	152.00	2380.00	7210	20240617	-64.70	1910	20231227	33.25	7210	-64.70	20240617	2030	25.37	20240102	7210	-64.70	20240617	1910	33.25	20231227	0.89	N	029480	500	275 억	861545	N	N	0	N	N
33	20241226	090410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2590	5	2	0.19	4032360	1555	1.01	2590	2625	2590	3360	1810	2585	2593.16	1.57	0	-875	2715	2650	2615	2550	2515	2632	2532	275	775	500	1800	5	1	55009083	1425	17.04	1.09	12	0.00	152.00	2380.00	7210	20240617	-64.08	1910	20231227	35.60	7210	-64.08	20240617	2030	27.59	20240102	7210	-64.08	20240617	1910	35.60	20231227	0.89	N	029480	500	275 억	861545	N	N	0	N	N
34	20241224	160410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2585	-60	5	-2.27	394364535	151154	77.40	2645	2680	2580	3435	1855	2645	2609.02	1.54	0	11813	2788	2716	2583	2511	2378	2752	2547	275	790	500	1850	5	1	55009083	1422	17.01	1.09	12	0.27	152.00	2380.00	7210	20240617	-64.15	1910	20231227	35.34	7210	-64.15	20240617	2030	27.34	20240102	7210	-64.15	20240617	1910	35.34	20231227	0.89	N	029480	500	275 억	849695	N	N	0	N	N
35	20241224	150409	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2590	-55	5	-2.08	373477625	143090	73.27	2645	2680	2580	3435	1855	2645	2610.09	1.54	0	13572	2788	2716	2583	2511	2378	2752	2547	275	790	500	1850	5	1	55009083	1425	17.04	1.09	12	0.26	152.00	2380.00	7210	20240617	-64.08	1910	20231227	35.60	7210	-64.08	20240617	2030	27.59	20240102	7210	-64.08	20240617	1910	35.60	20231227	0.89	N	029480	500	275 억	849695	N	N	0	N	N
36	20241224	140408	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2610	-35	5	-1.32	249109410	95071	48.68	2645	2680	2595	3435	1855	2645	2620.25	1.54	0	-6197	2788	2716	2583	2511	2378	2752	2547	275	790	500	1850	5	1	55009083	1436	17.17	1.10	12	0.17	152.00	2380.00	7210	20240617	-63.80	1910	20231227	36.65	7210	-63.80	20240617	2030	28.57	20240102	7210	-63.80	20240617	1910	36.65	20231227	0.89	N	029480	500	275 억	849695	N	N	0	N	N
37	20241224	130409	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2610	-35	5	-1.32	205244540	78199	40.04	2645	2680	2600	3435	1855	2645	2624.64	1.54	0	-4999	2788	2716	2583	2511	2378	2752	2547	275	790	500	1850	5	1	55009083	1436	17.17	1.10	12	0.14	152.00	2380.00	7210	20240617	-63.80	1910	20231227	36.65	7210	-63.80	20240617	2030	28.57	20240102	7210	-63.80	20240617	1910	36.65	20231227	0.89	N	029480	500	275 억	849695	N	N	0	N	N
38	20241224	120408	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2635	-10	5	-0.38	177917115	67735	34.69	2645	2680	2600	3435	1855	2645	2626.66	1.54	0	134	2788	2716	2583	2511	2378	2752	2547	275	790	500	1850	5	1	55009083	1449	17.34	1.11	12	0.12	152.00	2380.00	7210	20240617	-63.45	1910	20231227	37.96	7210	-63.45	20240617	2030	29.80	20240102	7210	-63.45	20240617	1910	37.96	20231227	0.89	N	029480	500	275 억	849695	N	N	0	N	N
39	20241224	110409	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2615	-30	5	-1.13	118855660	45119	23.10	2645	2680	2615	3435	1855	2645	2634.27	1.54	0	-2683	2788	2716	2583	2511	2378	2752	2547	275	790	500	1850	5	1	55009083	1438	17.20	1.10	12	0.08	152.00	2380.00	7210	20240617	-63.73	1910	20231227	36.91	7210	-63.73	20240617	2030	28.82	20240102	7210	-63.73	20240617	1910	36.91	20231227	0.89	N	029480	500	275 억	849695	N	N	0	N	N
40	20241224	100409	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2620	-25	5	-0.95	72193060	27320	13.99	2645	2680	2620	3435	1855	2645	2642.50	1.54	0	-3764	2788	2716	2583	2511	2378	2752	2547	275	790	500	1850	5	1	55009083	1441	17.24	1.10	12	0.05	152.00	2380.00	7210	20240617	-63.66	1910	20231227	37.17	7210	-63.66	20240617	2030	29.06	20240102	7210	-63.66	20240617	1910	37.17	20231227	0.89	N	029480	500	275 억	849695	N	N	0	N	N
41	20241224	090410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2655	10	2	0.38	3412870	1288	0.66	2645	2655	2640	3435	1855	2645	2649.74	1.54	0	-656	2788	2716	2583	2511	2378	2752	2547	275	790	500	1850	5	1	55009083	1460	17.47	1.12	12	0.00	152.00	2380.00	7210	20240617	-63.18	1910	20231227	39.01	7210	-63.18	20240617	2030	30.79	20240102	7210	-63.18	20240617	1910	39.01	20231227	0.89	N	029480	500	275 억	849695	N	N	0	N	N
42	20241223	160406	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2645	80	2	3.12	490047285	187933	133.56	2565	2655	2450	3330	1800	2565	2607.56	1.45	0	49960	2735	2650	2605	2520	2475	2627	2497	275	765	500	1790	5	1	55009083	1455	17.40	1.11	12	0.34	152.00	2380.00	7210	20240617	-63.31	1910	20231227	38.48	7210	-63.31	20240617	2030	30.30	20240102	7210	-63.31	20240617	1910	38.48	20231227	0.89	N	029480	500	275 억	800059	N	N	0	N	N
43	20241223	150408	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2635	70	2	2.73	466872550	179156	127.32	2565	2655	2450	3330	1800	2565	2605.96	1.45	0	51327	2735	2650	2605	2520	2475	2627	2497	275	765	500	1790	5	1	55009083	1449	17.34	1.11	12	0.33	152.00	2380.00	7210	20240617	-63.45	1910	20231227	37.96	7210	-63.45	20240617	2030	29.80	20240102	7210	-63.45	20240617	1910	37.96	20231227	0.89	N	029480	500	275 억	800059	N	N	0	N	N
44	20241223	140405	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2645	80	2	3.12	435349665	167233	118.85	2565	2650	2450	3330	1800	2565	2603.25	1.45	0	48834	2735	2650	2605	2520	2475	2627	2497	275	765	500	1790	5	1	55009083	1455	17.40	1.11	12	0.30	152.00	2380.00	7210	20240617	-63.31	1910	20231227	38.48	7210	-63.31	20240617	2030	30.30	20240102	7210	-63.31	20240617	1910	38.48	20231227	0.89	N	029480	500	275 억	800059	N	N	0	N	N
45	20241223	130406	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2625	60	2	2.34	362038340	139386	99.06	2565	2650	2450	3330	1800	2565	2597.38	1.45	0	32891	2735	2650	2605	2520	2475	2627	2497	275	765	500	1790	5	1	55009083	1444	17.27	1.10	12	0.25	152.00	2380.00	7210	20240617	-63.59	1910	20231227	37.43	7210	-63.59	20240617	2030	29.31	20240102	7210	-63.59	20240617	1910	37.43	20231227	0.89	N	029480	500	275 억	800059	N	N	0	N	N
46	20241223	120408	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2610	45	2	1.75	268641075	103628	73.65	2565	2650	2450	3330	1800	2565	2592.36	1.45	0	20990	2735	2650	2605	2520	2475	2627	2497	275	765	500	1790	5	1	55009083	1436	17.17	1.10	12	0.19	152.00	2380.00	7210	20240617	-63.80	1910	20231227	36.65	7210	-63.80	20240617	2030	28.57	20240102	7210	-63.80	20240617	1910	36.65	20231227	0.89	N	029480	500	275 억	800059	N	N	0	N	N
47	20241223	110406	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2590	25	2	0.97	180356060	69951	49.71	2565	2650	2450	3330	1800	2565	2578.32	1.45	0	23059	2735	2650	2605	2520	2475	2627	2497	275	765	500	1790	5	1	55009083	1425	17.04	1.09	12	0.13	152.00	2380.00	7210	20240617	-64.08	1910	20231227	35.60	7210	-64.08	20240617	2030	27.59	20240102	7210	-64.08	20240617	1910	35.60	20231227	0.89	N	029480	500	275 억	800059	N	N	0	N	N
48	20241223	100404	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2555	-10	5	-0.39	72671355	28346	20.14	2565	2650	2450	3330	1800	2565	2563.73	1.45	0	3068	2735	2650	2605	2520	2475	2627	2497	275	765	500	1790	5	1	55009083	1405	16.81	1.07	12	0.05	152.00	2380.00	7210	20240617	-64.56	1910	20231227	33.77	7210	-64.56	20240617	2030	25.86	20240102	7210	-64.56	20240617	1910	33.77	20231227	0.89	N	029480	500	275 억	800059	N	N	0	N	N
49	20241223	090407	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2595	30	2	1.17	5884595	2266	1.61	2565	2625	2565	3330	1800	2565	2596.91	1.45	0	-1352	2735	2650	2605	2520	2475	2627	2497	275	765	500	1790	5	1	55009083	1427	17.07	1.09	12	0.00	152.00	2380.00	7210	20240617	-64.01	1910	20231227	35.86	7210	-64.01	20240617	2030	27.83	20240102	7210	-64.01	20240617	1910	35.86	20231227	0.89	N	029480	500	275 억	800059	N	N	0	N	N
50	20241220	160404	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2565	-85	5	-3.21	359327705	138915	67.57	2665	2690	2560	3445	1855	2650	2586.67	1.53	0	-39967	2746	2697	2656	2607	2566	2722	2632	275	795	500	1850	5	1	55009083	1411	16.88	1.08	12	0.25	152.00	2380.00	7210	20240617	-64.42	1910	20231227	34.29	7210	-64.42	20240617	2030	26.35	20240102	7210	-64.42	20240617	1910	34.29	20231227	0.89	N	029480	500	275 억	839879	N	N	0	N	N
51	20241220	150405	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2570	-80	5	-3.02	307763790	118816	57.80	2665	2690	2565	3445	1855	2650	2590.26	1.53	0	-41008	2746	2697	2656	2607	2566	2722	2632	275	795	500	1850	5	1	55009083	1414	16.91	1.08	12	0.22	152.00	2380.00	7210	20240617	-64.36	1910	20231227	34.55	7210	-64.36	20240617	2030	26.60	20240102	7210	-64.36	20240617	1910	34.55	20231227	0.89	N	029480	500	275 억	839879	N	N	0	N	N
52	20241220	140405	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2570	-80	5	-3.02	255415600	98543	47.93	2665	2690	2565	3445	1855	2650	2591.92	1.53	0	-34775	2746	2697	2656	2607	2566	2722	2632	275	795	500	1850	5	1	55009083	1414	16.91	1.08	12	0.18	152.00	2380.00	7210	20240617	-64.36	1910	20231227	34.55	7210	-64.36	20240617	2030	26.60	20240102	7210	-64.36	20240617	1910	34.55	20231227	0.89	N	029480	500	275 억	839879	N	N	0	N	N
53	20241220	130404	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2575	-75	5	-2.83	218635290	84230	40.97	2665	2690	2570	3445	1855	2650	2595.69	1.53	0	-28893	2746	2697	2656	2607	2566	2722	2632	275	795	500	1850	5	1	55009083	1416	16.94	1.08	12	0.15	152.00	2380.00	7210	20240617	-64.29	1910	20231227	34.82	7210	-64.29	20240617	2030	26.85	20240102	7210	-64.29	20240617	1910	34.82	20231227	0.89	N	029480	500	275 억	839879	N	N	0	N	N
54	20241220	120404	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2590	-60	5	-2.26	185900540	71539	34.80	2665	2690	2575	3445	1855	2650	2598.59	1.53	0	-25100	2746	2697	2656	2607	2566	2722	2632	275	795	500	1850	5	1	55009083	1425	17.04	1.09	12	0.13	152.00	2380.00	7210	20240617	-64.08	1910	20231227	35.60	7210	-64.08	20240617	2030	27.59	20240102	7210	-64.08	20240617	1910	35.60	20231227	0.89	N	029480	500	275 억	839879	N	N	0	N	N
55	20241220	110403	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2590	-60	5	-2.26	161175185	61997	30.16	2665	2690	2575	3445	1855	2650	2599.73	1.53	0	-18137	2746	2697	2656	2607	2566	2722	2632	275	795	500	1850	5	1	55009083	1425	17.04	1.09	12	0.11	152.00	2380.00	7210	20240617	-64.08	1910	20231227	35.60	7210	-64.08	20240617	2030	27.59	20240102	7210	-64.08	20240617	1910	35.60	20231227	0.89	N	029480	500	275 억	839879	N	N	0	N	N
56	20241220	100404	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2620	-30	5	-1.13	112433070	43212	21.02	2665	2690	2575	3445	1855	2650	2601.89	1.53	0	-14735	2746	2697	2656	2607	2566	2722	2632	275	795	500	1850	5	1	55009083	1441	17.24	1.10	12	0.08	152.00	2380.00	7210	20240617	-63.66	1910	20231227	37.17	7210	-63.66	20240617	2030	29.06	20240102	7210	-63.66	20240617	1910	37.17	20231227	0.89	N	029480	500	275 억	839879	N	N	0	N	N
57	20241220	090405	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2640	-10	5	-0.38	6346205	2395	1.17	2665	2690	2635	3445	1855	2650	2649.77	1.53	0	-1324	2746	2697	2656	2607	2566	2722	2632	275	795	500	1850	5	1	55009083	1452	17.37	1.11	12	0.00	152.00	2380.00	7210	20240617	-63.38	1910	20231227	38.22	7210	-63.38	20240617	2030	30.05	20240102	7210	-63.38	20240617	1910	38.22	20231227	0.89	N	029480	500	275 억	839879	N	N	0	N	N
58	20241219	160405	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2650	-60	5	-2.21	544018560	205225	139.04	2615	2705	2615	3520	1900	2710	2650.84	1.50	0	12476	2810	2760	2710	2660	2610	2735	2635	275	810	500	1890	5	1	55009083	1458	17.43	1.11	12	0.37	152.00	2380.00	7210	20240617	-63.25	1910	20231227	38.74	7210	-63.25	20240617	2030	30.54	20240102	7210	-63.25	20240617	1910	38.74	20231227	0.88	N	029480	500	275 억	827402	N	N	0	N	N
59	20241219	150402	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2660	-50	5	-1.85	514334470	194037	131.46	2615	2705	2615	3520	1900	2710	2650.70	1.50	0	14537	2810	2760	2710	2660	2610	2735	2635	275	810	500	1890	5	1	55009083	1463	17.50	1.12	12	0.35	152.00	2380.00	7210	20240617	-63.11	1910	20231227	39.27	7210	-63.11	20240617	2030	31.03	20240102	7210	-63.11	20240617	1910	39.27	20231227	0.88	N	029480	500	275 억	827402	N	N	0	N	N
60	20241219	140403	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2650	-60	5	-2.21	371040470	139987	94.84	2615	2705	2615	3520	1900	2710	2650.54	1.50	0	334	2810	2760	2710	2660	2610	2735	2635	275	810	500	1890	5	1	55009083	1458	17.43	1.11	12	0.25	152.00	2380.00	7210	20240617	-63.25	1910	20231227	38.74	7210	-63.25	20240617	2030	30.54	20240102	7210	-63.25	20240617	1910	38.74	20231227	0.88	N	029480	500	275 억	827402	N	N	0	N	N
61	20241219	130403	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2655	-55	5	-2.03	327249150	123447	83.63	2615	2705	2615	3520	1900	2710	2650.93	1.50	0	-2063	2810	2760	2710	2660	2610	2735	2635	275	810	500	1890	5	1	55009083	1460	17.47	1.12	12	0.22	152.00	2380.00	7210	20240617	-63.18	1910	20231227	39.01	7210	-63.18	20240617	2030	30.79	20240102	7210	-63.18	20240617	1910	39.01	20231227	0.88	N	029480	500	275 억	827402	N	N	0	N	N
62	20241219	120404	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2665	-45	5	-1.66	220995230	83333	56.46	2615	2705	2615	3520	1900	2710	2651.95	1.50	0	-7515	2810	2760	2710	2660	2610	2735	2635	275	810	500	1890	5	1	55009083	1466	17.53	1.12	12	0.15	152.00	2380.00	7210	20240617	-63.04	1910	20231227	39.53	7210	-63.04	20240617	2030	31.28	20240102	7210	-63.04	20240617	1910	39.53	20231227	0.88	N	029480	500	275 억	827402	N	N	0	N	N
63	20241219	110403	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2650	-60	5	-2.21	197166075	74344	50.37	2615	2705	2615	3520	1900	2710	2652.08	1.50	0	-7324	2810	2760	2710	2660	2610	2735	2635	275	810	500	1890	5	1	55009083	1458	17.43	1.11	12	0.14	152.00	2380.00	7210	20240617	-63.25	1910	20231227	38.74	7210	-63.25	20240617	2030	30.54	20240102	7210	-63.25	20240617	1910	38.74	20231227	0.88	N	029480	500	275 억	827402	N	N	0	N	N
64	20241219	100359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2680	-30	5	-1.11	157018925	59245	40.14	2615	2705	2615	3520	1900	2710	2650.33	1.50	0	2003	2810	2760	2710	2660	2610	2735	2635	275	810	500	1890	5	1	55009083	1474	17.63	1.13	12	0.11	152.00	2380.00	7210	20240617	-62.83	1910	20231227	40.31	7210	-62.83	20240617	2030	32.02	20240102	7210	-62.83	20240617	1910	40.31	20231227	0.88	N	029480	500	275 억	827402	N	N	0	N	N
65	20241219	090403	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2665	-45	5	-1.66	22361370	8484	5.75	2615	2705	2615	3520	1900	2710	2635.71	1.50	0	831	2810	2760	2710	2660	2610	2735	2635	275	810	500	1890	5	1	55009083	1466	17.53	1.12	12	0.02	152.00	2380.00	7210	20240617	-63.04	1910	20231227	39.53	7210	-63.04	20240617	2030	31.28	20240102	7210	-63.04	20240617	1910	39.53	20231227	0.88	N	029480	500	275 억	827402	N	N	0	N	N
66	20241218	160402	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2710	-15	5	-0.55	393685255	145594	57.90	2720	2760	2660	3540	1910	2725	2703.99	1.54	0	-18870	2915	2820	2735	2640	2555	2777	2597	275	815	500	1900	5	1	55009083	1491	17.83	1.14	12	0.26	152.00	2380.00	7210	20240617	-62.41	1910	20231227	41.88	7210	-62.41	20240617	2030	33.50	20240102	7210	-62.41	20240617	1910	41.88	20231227	0.87	N	029480	500	275 억	846031	N	N	0	N	N
67	20241218	150403	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2700	-25	5	-0.92	367814840	136022	54.09	2720	2760	2660	3540	1910	2725	2704.08	1.54	0	-21351	2915	2820	2735	2640	2555	2777	2597	275	815	500	1900	5	1	55009083	1485	17.76	1.13	12	0.25	152.00	2380.00	7210	20240617	-62.55	1910	20231227	41.36	7210	-62.55	20240617	2030	33.00	20240102	7210	-62.55	20240617	1910	41.36	20231227	0.87	N	029480	500	275 억	846031	N	N	0	N	N
68	20241218	140402	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2705	-20	5	-0.73	321274075	118790	47.24	2720	2760	2660	3540	1910	2725	2704.55	1.54	0	-25270	2915	2820	2735	2640	2555	2777	2597	275	815	500	1900	5	1	55009083	1488	17.80	1.14	12	0.22	152.00	2380.00	7210	20240617	-62.48	1910	20231227	41.62	7210	-62.48	20240617	2030	33.25	20240102	7210	-62.48	20240617	1910	41.62	20231227	0.87	N	029480	500	275 억	846031	N	N	0	N	N
69	20241218	130403	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2700	-25	5	-0.92	251857500	92860	36.93	2720	2760	2685	3540	1910	2725	2712.23	1.54	0	-31214	2915	2820	2735	2640	2555	2777	2597	275	815	500	1900	5	1	55009083	1485	17.76	1.13	12	0.17	152.00	2380.00	7210	20240617	-62.55	1910	20231227	41.36	7210	-62.55	20240617	2030	33.00	20240102	7210	-62.55	20240617	1910	41.36	20231227	0.87	N	029480	500	275 억	846031	N	N	0	N	N
70	20241218	120403	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2700	-25	5	-0.92	247004160	91060	36.21	2720	2760	2690	3540	1910	2725	2712.54	1.54	0	-30871	2915	2820	2735	2640	2555	2777	2597	275	815	500	1900	5	1	55009083	1485	17.76	1.13	12	0.17	152.00	2380.00	7210	20240617	-62.55	1910	20231227	41.36	7210	-62.55	20240617	2030	33.00	20240102	7210	-62.55	20240617	1910	41.36	20231227	0.87	N	029480	500	275 억	846031	N	N	0	N	N
71	20241218	110403	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2710	-15	5	-0.55	223406940	82312	32.73	2720	2760	2690	3540	1910	2725	2714.15	1.54	0	-30198	2915	2820	2735	2640	2555	2777	2597	275	815	500	1900	5	1	55009083	1491	17.83	1.14	12	0.15	152.00	2380.00	7210	20240617	-62.41	1910	20231227	41.88	7210	-62.41	20240617	2030	33.50	20240102	7210	-62.41	20240617	1910	41.88	20231227	0.87	N	029480	500	275 억	846031	N	N	0	N	N
72	20241218	100403	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2720	-5	5	-0.18	99875190	36864	14.66	2720	2760	2690	3540	1910	2725	2709.29	1.54	0	111	2915	2820	2735	2640	2555	2777	2597	275	815	500	1900	5	1	55009083	1496	17.89	1.14	12	0.07	152.00	2380.00	7210	20240617	-62.27	1910	20231227	42.41	7210	-62.27	20240617	2030	33.99	20240102	7210	-62.27	20240617	1910	42.41	20231227	0.87	N	029480	500	275 억	846031	N	N	0	N	N
73	20241218	090404	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2715	-10	5	-0.37	9284230	3414	1.36	2720	2725	2705	3540	1910	2725	2719.46	1.54	0	577	2915	2820	2735	2640	2555	2777	2597	275	815	500	1900	5	1	55009083	1493	17.86	1.14	12	0.01	152.00	2380.00	7210	20240617	-62.34	1910	20231227	42.15	7210	-62.34	20240617	2030	33.74	20240102	7210	-62.34	20240617	1910	42.15	20231227	0.87	N	029480	500	275 억	846031	N	N	0	N	N
74	20241217	160400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2725	-15	5	-0.55	674851435	250136	232.90	2830	2830	2650	3560	1920	2740	2697.94	1.56	0	-10943	2873	2806	2753	2686	2633	2840	2720	275	820	500	1910	5	1	55009083	1499	17.93	1.14	12	0.45	152.00	2380.00	7210	20240617	-62.21	1910	20231227	42.67	7210	-62.21	20240617	2030	34.24	20240102	7210	-62.21	20240617	1910	42.67	20231227	0.87	N	029480	500	275 억	858184	N	N	0	N	N
75	20241217	150401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2740	0	3	0.00	660389125	244846	227.97	2830	2830	2650	3560	1920	2740	2697.16	1.56	0	-9140	2873	2806	2753	2686	2633	2840	2720	275	820	500	1910	5	1	55009083	1507	18.03	1.15	12	0.45	152.00	2380.00	7210	20240617	-62.00	1910	20231227	43.46	7210	-62.00	20240617	2030	34.98	20240102	7210	-62.00	20240617	1910	43.46	20231227	0.87	N	029480	500	275 억	858184	N	N	0	N	N
76	20241217	140404	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2700	-40	5	-1.46	589628955	218865	203.78	2830	2830	2650	3560	1920	2740	2694.03	1.56	0	-22973	2873	2806	2753	2686	2633	2840	2720	275	820	500	1910	5	1	55009083	1485	17.76	1.13	12	0.40	152.00	2380.00	7210	20240617	-62.55	1910	20231227	41.36	7210	-62.55	20240617	2030	33.00	20240102	7210	-62.55	20240617	1910	41.36	20231227	0.87	N	029480	500	275 억	858184	N	N	0	N	N
77	20241217	130355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2695	-45	5	-1.64	530603490	197029	183.45	2830	2830	2650	3560	1920	2740	2693.02	1.56	0	-40369	2873	2806	2753	2686	2633	2840	2720	275	820	500	1910	5	1	55009083	1482	17.73	1.13	12	0.36	152.00	2380.00	7210	20240617	-62.62	1910	20231227	41.10	7210	-62.62	20240617	2030	32.76	20240102	7210	-62.62	20240617	1910	41.10	20231227	0.87	N	029480	500	275 억	858184	N	N	0	N	N
78	20241217	120401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2675	-65	5	-2.37	480364235	178400	166.10	2830	2830	2650	3560	1920	2740	2692.62	1.56	0	-41739	2873	2806	2753	2686	2633	2840	2720	275	820	500	1910	5	1	55009083	1471	17.60	1.12	12	0.32	152.00	2380.00	7210	20240617	-62.90	1910	20231227	40.05	7210	-62.90	20240617	2030	31.77	20240102	7210	-62.90	20240617	1910	40.05	20231227	0.87	N	029480	500	275 억	858184	N	N	0	N	N
79	20241217	110401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2655	-85	5	-3.10	391989685	145297	135.28	2830	2830	2650	3560	1920	2740	2697.85	1.56	0	-26840	2873	2806	2753	2686	2633	2840	2720	275	820	500	1910	5	1	55009083	1460	17.47	1.12	12	0.26	152.00	2380.00	7210	20240617	-63.18	1910	20231227	39.01	7210	-63.18	20240617	2030	30.79	20240102	7210	-63.18	20240617	1910	39.01	20231227	0.87	N	029480	500	275 억	858184	N	N	0	N	N
80	20241217	100353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2680	-60	5	-2.19	301343520	111243	103.58	2830	2830	2650	3560	1920	2740	2708.88	1.56	0	-17980	2873	2806	2753	2686	2633	2840	2720	275	820	500	1910	5	1	55009083	1474	17.63	1.13	12	0.20	152.00	2380.00	7210	20240617	-62.83	1910	20231227	40.31	7210	-62.83	20240617	2030	32.02	20240102	7210	-62.83	20240617	1910	40.31	20231227	0.87	N	029480	500	275 억	858184	N	N	0	N	N
81	20241217	090401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2750	10	2	0.36	30161480	10843	10.10	2830	2830	2750	3560	1920	2740	2781.65	1.56	0	-6466	2873	2806	2753	2686	2633	2840	2720	275	820	500	1910	5	1	55009083	1513	18.09	1.16	12	0.02	152.00	2380.00	7210	20240617	-61.86	1910	20231227	43.98	7210	-61.86	20240617	2030	35.47	20240102	7210	-61.86	20240617	1910	43.98	20231227	0.87	N	029480	500	275 억	858184	N	N	0	N	N
82	20241216	160400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2740	45	2	1.67	295188475	106415	47.06	2700	2820	2700	3500	1890	2695	2773.94	1.59	0	-16494	2831	2762	2721	2652	2611	2742	2632	275	805	500	1880	5	1	55009083	1507	18.03	1.15	12	0.19	152.00	2380.00	7210	20240617	-62.00	1910	20231227	43.46	7210	-62.00	20240617	2030	34.98	20240102	7210	-62.00	20240617	1910	43.46	20231227	0.82	N	029480	500	275 억	874597	N	N	4	N	N
83	20241216	150401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2750	55	2	2.04	281679845	101486	44.88	2700	2820	2700	3500	1890	2695	2775.55	1.59	0	-16625	2831	2762	2721	2652	2611	2742	2632	275	805	500	1880	5	1	55009083	1513	18.09	1.16	12	0.18	152.00	2380.00	7210	20240617	-61.86	1910	20231227	43.98	7210	-61.86	20240617	2030	35.47	20240102	7210	-61.86	20240617	1910	43.98	20231227	0.82	N	029480	500	275 억	874597	N	N	4	N	N
84	20241216	140400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2750	55	2	2.04	271923330	97929	43.31	2700	2820	2700	3500	1890	2695	2776.74	1.59	0	-16561	2831	2762	2721	2652	2611	2742	2632	275	805	500	1880	5	1	55009083	1513	18.09	1.16	12	0.18	152.00	2380.00	7210	20240617	-61.86	1910	20231227	43.98	7210	-61.86	20240617	2030	35.47	20240102	7210	-61.86	20240617	1910	43.98	20231227	0.82	N	029480	500	275 억	874597	N	N	4	N	N
85	20241216	130401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2765	70	2	2.60	257485160	92689	40.99	2700	2820	2700	3500	1890	2695	2777.95	1.59	0	-14176	2831	2762	2721	2652	2611	2742	2632	275	805	500	1880	5	1	55009083	1521	18.19	1.16	12	0.17	152.00	2380.00	7210	20240617	-61.65	1910	20231227	44.76	7210	-61.65	20240617	2030	36.21	20240102	7210	-61.65	20240617	1910	44.76	20231227	0.82	N	029480	500	275 억	874597	N	N	4	N	N
86	20241216	120401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2755	60	2	2.23	239870120	86305	38.17	2700	2820	2700	3500	1890	2695	2779.33	1.59	0	-15937	2831	2762	2721	2652	2611	2742	2632	275	805	500	1880	5	1	55009083	1516	18.12	1.16	12	0.16	152.00	2380.00	7210	20240617	-61.79	1910	20231227	44.24	7210	-61.79	20240617	2030	35.71	20240102	7210	-61.79	20240617	1910	44.24	20231227	0.82	N	029480	500	275 억	874597	N	N	4	N	N
87	20241216	110401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2765	70	2	2.60	209696120	75363	33.33	2700	2820	2700	3500	1890	2695	2782.48	1.59	0	-17098	2831	2762	2721	2652	2611	2742	2632	275	805	500	1880	5	1	55009083	1521	18.19	1.16	12	0.14	152.00	2380.00	7210	20240617	-61.65	1910	20231227	44.76	7210	-61.65	20240617	2030	36.21	20240102	7210	-61.65	20240617	1910	44.76	20231227	0.82	N	029480	500	275 억	874597	N	N	4	N	N
88	20241216	100401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2780	85	2	3.15	191746790	68858	30.45	2700	2820	2700	3500	1890	2695	2784.67	1.59	0	-16824	2831	2762	2721	2652	2611	2742	2632	275	805	500	1880	5	1	55009083	1529	18.29	1.17	12	0.13	152.00	2380.00	7210	20240617	-61.44	1910	20231227	45.55	7210	-61.44	20240617	2030	36.95	20240102	7210	-61.44	20240617	1910	45.55	20231227	0.82	N	029480	500	275 억	874597	N	N	4	N	N
89	20241216	090402	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2725	30	2	1.11	13767015	5065	2.24	2700	2740	2700	3500	1890	2695	2718.07	1.59	0	1340	2831	2762	2721	2652	2611	2742	2632	275	805	500	1880	5	1	55009083	1499	17.93	1.14	12	0.01	152.00	2380.00	7210	20240617	-62.21	1910	20231227	42.67	7210	-62.21	20240617	2030	34.24	20240102	7210	-62.21	20240617	1910	42.67	20231227	0.82	N	029480	500	275 억	874597	N	N	4	N	N
90	20241213	160355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2695	-95	5	-3.41	607862680	224616	61.68	2790	2790	2680	3625	1955	2790	2706.23	1.62	0	-28765	2926	2857	2811	2742	2696	2835	2720	275	835	500	1950	5	1	55009083	1482	17.73	1.13	12	0.41	152.00	2380.00	7210	20240617	-62.62	1910	20231227	41.10	7210	-62.62	20240617	2030	32.76	20240102	7210	-62.62	20240617	1910	41.10	20231227	0.85	N	029480	500	275 억	892304	N	N	4	N	N
91	20241213	150400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2700	-90	5	-3.23	556811570	205675	56.48	2790	2790	2680	3625	1955	2790	2707.24	1.62	0	-15428	2926	2857	2811	2742	2696	2835	2720	275	835	500	1950	5	1	55009083	1485	17.76	1.13	12	0.37	152.00	2380.00	7210	20240617	-62.55	1910	20231227	41.36	7210	-62.55	20240617	2030	33.00	20240102	7210	-62.55	20240617	1910	41.36	20231227	0.85	N	029480	500	275 억	892304	N	N	0	N	N
92	20241213	140401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2730	-60	5	-2.15	408062445	150594	41.35	2790	2790	2680	3625	1955	2790	2709.69	1.62	0	-19394	2926	2857	2811	2742	2696	2835	2720	275	835	500	1950	5	1	55009083	1502	17.96	1.15	12	0.27	152.00	2380.00	7210	20240617	-62.14	1910	20231227	42.93	7210	-62.14	20240617	2030	34.48	20240102	7210	-62.14	20240617	1910	42.93	20231227	0.85	N	029480	500	275 억	892304	N	N	0	N	N
93	20241213	130401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2710	-80	5	-2.87	315105730	116462	31.98	2790	2790	2680	3625	1955	2790	2705.65	1.62	0	-24500	2926	2857	2811	2742	2696	2835	2720	275	835	500	1950	5	1	55009083	1491	17.83	1.14	12	0.21	152.00	2380.00	7210	20240617	-62.41	1910	20231227	41.88	7210	-62.41	20240617	2030	33.50	20240102	7210	-62.41	20240617	1910	41.88	20231227	0.85	N	029480	500	275 억	892304	N	N	0	N	N
94	20241213	120401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2710	-80	5	-2.87	297479700	109974	30.20	2790	2790	2680	3625	1955	2790	2705.00	1.62	0	-23504	2926	2857	2811	2742	2696	2835	2720	275	835	500	1950	5	1	55009083	1491	17.83	1.14	12	0.20	152.00	2380.00	7210	20240617	-62.41	1910	20231227	41.88	7210	-62.41	20240617	2030	33.50	20240102	7210	-62.41	20240617	1910	41.88	20231227	0.85	N	029480	500	275 억	892304	N	N	0	N	N
95	20241213	110400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2695	-95	5	-3.41	268891955	99393	27.29	2790	2790	2680	3625	1955	2790	2705.34	1.62	0	-19962	2926	2857	2811	2742	2696	2835	2720	275	835	500	1950	5	1	55009083	1482	17.73	1.13	12	0.18	152.00	2380.00	7210	20240617	-62.62	1910	20231227	41.10	7210	-62.62	20240617	2030	32.76	20240102	7210	-62.62	20240617	1910	41.10	20231227	0.85	N	029480	500	275 억	892304	N	N	0	N	N
96	20241213	100400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2685	-105	5	-3.76	220105625	81279	22.32	2790	2790	2680	3625	1955	2790	2708.03	1.62	0	-12887	2926	2857	2811	2742	2696	2835	2720	275	835	500	1950	5	1	55009083	1477	17.66	1.13	12	0.15	152.00	2380.00	7210	20240617	-62.76	1910	20231227	40.58	7210	-62.76	20240617	2030	32.27	20240102	7210	-62.76	20240617	1910	40.58	20231227	0.85	N	029480	500	275 억	892304	N	N	0	N	N
97	20241213	090400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2760	-30	5	-1.08	21591535	7889	2.17	2790	2790	2710	3625	1955	2790	2736.92	1.62	0	-4692	2926	2857	2811	2742	2696	2835	2720	275	835	500	1950	5	1	55009083	1518	18.16	1.16	12	0.01	152.00	2380.00	7210	20240617	-61.72	1910	20231227	44.50	7210	-61.72	20240617	2030	35.96	20240102	7210	-61.72	20240617	1910	44.50	20231227	0.85	N	029480	500	275 억	892304	N	N	0	N	N
98	20241212	160405	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2790	-35	5	-1.24	1019944225	363155	91.79	2880	2880	2765	3670	1980	2825	2808.56	1.69	0	-40407	3051	2937	2736	2622	2421	2995	2680	275	845	500	1970	5	1	55009083	1535	18.36	1.17	12	0.66	152.00	2380.00	7210	20240617	-61.30	1910	20231227	46.07	7210	-61.30	20240617	2030	37.44	20240102	7210	-61.30	20240617	1910	46.07	20231227	0.79	N	029480	500	275 억	929867	N	N	3	N	N
99	20241212	150359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2795	-30	5	-1.06	1005203140	357883	90.46	2880	2880	2765	3670	1980	2825	2808.75	1.69	0	-38530	3051	2937	2736	2622	2421	2995	2680	275	845	500	1970	5	1	55009083	1538	18.39	1.17	12	0.65	152.00	2380.00	7210	20240617	-61.23	1910	20231227	46.34	7210	-61.23	20240617	2030	37.68	20240102	7210	-61.23	20240617	1910	46.34	20231227	0.79	N	029480	500	275 억	929867	N	N	3	N	N
100	20241212	140358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2775	-50	5	-1.77	891293270	316900	80.10	2880	2880	2765	3670	1980	2825	2812.54	1.69	0	-51506	3051	2937	2736	2622	2421	2995	2680	275	845	500	1970	5	1	55009083	1527	18.26	1.17	12	0.58	152.00	2380.00	7210	20240617	-61.51	1910	20231227	45.29	7210	-61.51	20240617	2030	36.70	20240102	7210	-61.51	20240617	1910	45.29	20231227	0.79	N	029480	500	275 억	929867	N	N	3	N	N
101	20241212	130357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2790	-35	5	-1.24	819179205	290933	73.53	2880	2880	2765	3670	1980	2825	2815.70	1.69	0	-43427	3051	2937	2736	2622	2421	2995	2680	275	845	500	1970	5	1	55009083	1535	18.36	1.17	12	0.53	152.00	2380.00	7210	20240617	-61.30	1910	20231227	46.07	7210	-61.30	20240617	2030	37.44	20240102	7210	-61.30	20240617	1910	46.07	20231227	0.79	N	029480	500	275 억	929867	N	N	3	N	N
102	20241212	120356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2805	-20	5	-0.71	737181295	261557	66.11	2880	2880	2765	3670	1980	2825	2818.43	1.69	0	-44293	3051	2937	2736	2622	2421	2995	2680	275	845	500	1970	5	1	55009083	1543	18.45	1.18	12	0.48	152.00	2380.00	7210	20240617	-61.10	1910	20231227	46.86	7210	-61.10	20240617	2030	38.18	20240102	7210	-61.10	20240617	1910	46.86	20231227	0.79	N	029480	500	275 억	929867	N	N	3	N	N
103	20241212	110356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2850	25	2	0.88	666690890	236642	59.81	2880	2880	2765	3670	1980	2825	2817.30	1.69	0	-45555	3051	2937	2736	2622	2421	2995	2680	275	845	500	1970	5	1	55009083	1568	18.75	1.20	12	0.43	152.00	2380.00	7210	20240617	-60.47	1910	20231227	49.21	7210	-60.47	20240617	2030	40.39	20240102	7210	-60.47	20240617	1910	49.21	20231227	0.79	N	029480	500	275 억	929867	N	N	3	N	N
104	20241212	100355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2805	-20	5	-0.71	358510140	126766	32.04	2880	2880	2795	3670	1980	2825	2828.13	1.69	0	-36597	3051	2937	2736	2622	2421	2995	2680	275	845	500	1970	5	1	55009083	1543	18.45	1.18	12	0.23	152.00	2380.00	7210	20240617	-61.10	1910	20231227	46.86	7210	-61.10	20240617	2030	38.18	20240102	7210	-61.10	20240617	1910	46.86	20231227	0.79	N	029480	500	275 억	929867	N	N	3	N	N
105	20241212	090358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2840	15	2	0.53	30916525	10926	2.76	2880	2880	2800	3670	1980	2825	2829.63	1.69	0	-6909	3051	2937	2736	2622	2421	2995	2680	275	845	500	1970	5	1	55009083	1562	18.68	1.19	12	0.02	152.00	2380.00	7210	20240617	-60.61	1910	20231227	48.69	7210	-60.61	20240617	2030	39.90	20240102	7210	-60.61	20240617	1910	48.69	20231227	0.79	N	029480	500	275 억	929867	N	N	3	N	N
106	20241211	160355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2825	290	2	11.44	1063057285	393422	97.48	2535	2850	2535	3295	1775	2535	2702.03	1.69	0	5089	2658	2596	2483	2421	2308	2627	2452	275	760	500	1770	5	1	55009083	1554	18.59	1.19	12	0.72	152.00	2380.00	7210	20240617	-60.82	1910	20231227	47.91	7210	-60.82	20240617	2030	39.16	20240102	7210	-60.82	20240617	1910	47.91	20231227	0.84	N	029480	500	275 억	927609	N	N	3	N	N
107	20241211	150308	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2765	230	2	9.07	857644360	320577	79.43	2535	2780	2535	3295	1775	2535	2675.31	1.69	0	13804	2658	2596	2483	2421	2308	2627	2452	275	760	500	1770	5	1	55009083	1521	18.19	1.16	12	0.58	152.00	2380.00	7210	20240617	-61.65	1910	20231227	44.76	7210	-61.65	20240617	2030	36.21	20240102	7210	-61.65	20240617	1910	44.76	20231227	0.84	N	029480	500	275 억	927609	N	N	0	N	N
108	20241211	140357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2690	155	2	6.11	585101965	220857	54.72	2535	2690	2535	3295	1775	2535	2649.23	1.69	0	-12165	2658	2596	2483	2421	2308	2627	2452	275	760	500	1770	5	1	55009083	1480	17.70	1.13	12	0.40	152.00	2380.00	7210	20240617	-62.69	1910	20231227	40.84	7210	-62.69	20240617	2030	32.51	20240102	7210	-62.69	20240617	1910	40.84	20231227	0.84	N	029480	500	275 억	927609	N	N	0	N	N
109	20241211	130359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2660	125	2	4.93	508567180	192266	47.64	2535	2685	2535	3295	1775	2535	2645.12	1.69	0	-12087	2658	2596	2483	2421	2308	2627	2452	275	760	500	1770	5	1	55009083	1463	17.50	1.12	12	0.35	152.00	2380.00	7210	20240617	-63.11	1910	20231227	39.27	7210	-63.11	20240617	2030	31.03	20240102	7210	-63.11	20240617	1910	39.27	20231227	0.84	N	029480	500	275 억	927609	N	N	0	N	N
110	20241211	120400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2665	130	2	5.13	472638585	178751	44.29	2535	2685	2535	3295	1775	2535	2644.12	1.69	0	-15125	2658	2596	2483	2421	2308	2627	2452	275	760	500	1770	5	1	55009083	1466	17.53	1.12	12	0.32	152.00	2380.00	7210	20240617	-63.04	1910	20231227	39.53	7210	-63.04	20240617	2030	31.28	20240102	7210	-63.04	20240617	1910	39.53	20231227	0.84	N	029480	500	275 억	927609	N	N	0	N	N
111	20241211	110357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2670	135	2	5.33	424120245	160518	39.77	2535	2685	2535	3295	1775	2535	2642.20	1.69	0	-18046	2658	2596	2483	2421	2308	2627	2452	275	760	500	1770	5	1	55009083	1469	17.57	1.12	12	0.29	152.00	2380.00	7210	20240617	-62.97	1910	20231227	39.79	7210	-62.97	20240617	2030	31.53	20240102	7210	-62.97	20240617	1910	39.79	20231227	0.84	N	029480	500	275 억	927609	N	N	0	N	N
112	20241211	100358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2670	135	2	5.33	365550770	138584	34.34	2535	2685	2535	3295	1775	2535	2637.76	1.69	0	-14906	2658	2596	2483	2421	2308	2627	2452	275	760	500	1770	5	1	55009083	1469	17.57	1.12	12	0.25	152.00	2380.00	7210	20240617	-62.97	1910	20231227	39.79	7210	-62.97	20240617	2030	31.53	20240102	7210	-62.97	20240617	1910	39.79	20231227	0.84	N	029480	500	275 억	927609	N	N	0	N	N
113	20241211	090400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2570	35	2	1.38	8847600	3452	0.86	2535	2585	2535	3295	1775	2535	2563.04	1.69	0	443	2658	2596	2483	2421	2308	2627	2452	275	760	500	1770	5	1	55009083	1414	16.91	1.08	12	0.01	152.00	2380.00	7210	20240617	-64.36	1910	20231227	34.55	7210	-64.36	20240617	2030	26.60	20240102	7210	-64.36	20240617	1910	34.55	20231227	0.84	N	029480	500	275 억	927609	N	N	0	N	N
114	20241210	160356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2535	145	2	6.07	1000238050	402270	56.81	2370	2545	2370	3105	1675	2390	2486.47	1.50	0	100363	2680	2535	2450	2305	2220	2492	2262	275	715	500	1670	5	1	55009083	1394	16.68	1.07	12	0.73	152.00	2380.00	7210	20240617	-64.84	1910	20231227	32.72	7210	-64.84	20240617	2030	24.88	20240102	7210	-64.84	20240617	1910	32.72	20231227	0.82	N	029480	500	275 억	827514	N	N	0	N	N
115	20241210	150356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2520	130	2	5.44	981113940	394703	55.74	2370	2545	2370	3105	1675	2390	2485.71	1.50	0	98544	2680	2535	2450	2305	2220	2492	2262	275	715	500	1670	5	1	55009083	1386	16.58	1.06	12	0.72	152.00	2380.00	7210	20240617	-65.05	1910	20231227	31.94	7210	-65.05	20240617	2030	24.14	20240102	7210	-65.05	20240617	1910	31.94	20231227	0.82	N	029480	500	275 억	827514	N	N	0	N	N
116	20241210	140356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2520	130	2	5.44	930896360	374796	52.93	2370	2545	2370	3105	1675	2390	2483.75	1.50	0	95642	2680	2535	2450	2305	2220	2492	2262	275	715	500	1670	5	1	55009083	1386	16.58	1.06	12	0.68	152.00	2380.00	7210	20240617	-65.05	1910	20231227	31.94	7210	-65.05	20240617	2030	24.14	20240102	7210	-65.05	20240617	1910	31.94	20231227	0.82	N	029480	500	275 억	827514	N	N	0	N	N
117	20241210	130355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2520	130	2	5.44	896414720	361110	51.00	2370	2545	2370	3105	1675	2390	2482.39	1.50	0	93336	2680	2535	2450	2305	2220	2492	2262	275	715	500	1670	5	1	55009083	1386	16.58	1.06	12	0.66	152.00	2380.00	7210	20240617	-65.05	1910	20231227	31.94	7210	-65.05	20240617	2030	24.14	20240102	7210	-65.05	20240617	1910	31.94	20231227	0.82	N	029480	500	275 억	827514	N	N	0	N	N
118	20241210	120355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2530	140	2	5.86	784152145	316154	44.65	2370	2545	2370	3105	1675	2390	2480.29	1.50	0	92435	2680	2535	2450	2305	2220	2492	2262	275	715	500	1670	5	1	55009083	1392	16.64	1.06	12	0.57	152.00	2380.00	7210	20240617	-64.91	1910	20231227	32.46	7210	-64.91	20240617	2030	24.63	20240102	7210	-64.91	20240617	1910	32.46	20231227	0.82	N	029480	500	275 억	827514	N	N	0	N	N
119	20241210	110355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2530	140	2	5.86	696782515	281677	39.78	2370	2535	2370	3105	1675	2390	2473.70	1.50	0	82155	2680	2535	2450	2305	2220	2492	2262	275	715	500	1670	5	1	55009083	1392	16.64	1.06	12	0.51	152.00	2380.00	7210	20240617	-64.91	1910	20231227	32.46	7210	-64.91	20240617	2030	24.63	20240102	7210	-64.91	20240617	1910	32.46	20231227	0.82	N	029480	500	275 억	827514	N	N	0	N	N
120	20241210	100355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2515	125	2	5.23	538916420	218869	30.91	2370	2535	2370	3105	1675	2390	2462.28	1.50	0	59010	2680	2535	2450	2305	2220	2492	2262	275	715	500	1670	5	1	55009083	1383	16.55	1.06	12	0.40	152.00	2380.00	7210	20240617	-65.12	1910	20231227	31.68	7210	-65.12	20240617	2030	23.89	20240102	7210	-65.12	20240617	1910	31.68	20231227	0.82	N	029480	500	275 억	827514	N	N	0	N	N
121	20241210	090358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2425	35	2	1.46	128315720	53708	7.58	2370	2440	2370	3105	1675	2390	2389.14	1.50	0	33615	2680	2535	2450	2305	2220	2492	2262	275	715	500	1670	5	1	55009083	1334	15.95	1.02	12	0.10	152.00	2380.00	7210	20240617	-66.37	1910	20231227	26.96	7210	-66.37	20240617	2030	19.46	20240102	7210	-66.37	20240617	1910	26.96	20231227	0.82	N	029480	500	275 억	827514	N	N	0	N	N
122	20241209	160354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2390	-235	5	-8.95	1718604415	703619	229.82	2590	2595	2365	3410	1840	2625	2442.53	1.25	0	137648	2741	2682	2621	2562	2501	2712	2592	275	785	500	1830	5	1	55009083	1315	15.72	1.00	12	1.28	152.00	2380.00	7210	20240617	-66.85	1910	20231227	25.13	7210	-66.85	20240617	2030	17.73	20240102	7210	-66.85	20240617	1910	25.13	20231227	0.83	N	029480	500	275 억	689842	N	N	6	N	N
123	20241209	150356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2415	-210	5	-8.00	1608499025	657656	214.80	2590	2595	2365	3410	1840	2625	2445.81	1.25	0	114168	2741	2682	2621	2562	2501	2712	2592	275	785	500	1830	5	1	55009083	1328	15.89	1.01	12	1.20	152.00	2380.00	7210	20240617	-66.50	1910	20231227	26.44	7210	-66.50	20240617	2030	18.97	20240102	7210	-66.50	20240617	1910	26.44	20231227	0.83	N	029480	500	275 억	689842	N	N	6	N	N
124	20241209	140355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2460	-165	5	-6.29	1326046515	540882	176.66	2590	2595	2365	3410	1840	2625	2451.64	1.25	0	71363	2741	2682	2621	2562	2501	2712	2592	275	785	500	1830	5	1	55009083	1353	16.18	1.03	12	0.98	152.00	2380.00	7210	20240617	-65.88	1910	20231227	28.80	7210	-65.88	20240617	2030	21.18	20240102	7210	-65.88	20240617	1910	28.80	20231227	0.83	N	029480	500	275 억	689842	N	N	6	N	N
125	20241209	130356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2450	-175	5	-6.67	1233990030	503417	164.43	2590	2595	2365	3410	1840	2625	2451.23	1.25	0	91901	2741	2682	2621	2562	2501	2712	2592	275	785	500	1830	5	1	55009083	1348	16.12	1.03	12	0.92	152.00	2380.00	7210	20240617	-66.02	1910	20231227	28.27	7210	-66.02	20240617	2030	20.69	20240102	7210	-66.02	20240617	1910	28.27	20231227	0.83	N	029480	500	275 억	689842	N	N	6	N	N
126	20241209	120355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2430	-195	5	-7.43	1141571510	465572	152.06	2590	2595	2365	3410	1840	2625	2451.98	1.25	0	109570	2741	2682	2621	2562	2501	2712	2592	275	785	500	1830	5	1	55009083	1337	15.99	1.02	12	0.85	152.00	2380.00	7210	20240617	-66.30	1910	20231227	27.23	7210	-66.30	20240617	2030	19.70	20240102	7210	-66.30	20240617	1910	27.23	20231227	0.83	N	029480	500	275 억	689842	N	N	6	N	N
127	20241209	110356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2480	-145	5	-5.52	978753850	398762	130.24	2590	2595	2365	3410	1840	2625	2454.48	1.25	0	103019	2741	2682	2621	2562	2501	2712	2592	275	785	500	1830	5	1	55009083	1364	16.32	1.04	12	0.72	152.00	2380.00	7210	20240617	-65.60	1910	20231227	29.84	7210	-65.60	20240617	2030	22.17	20240102	7210	-65.60	20240617	1910	29.84	20231227	0.83	N	029480	500	275 억	689842	N	N	6	N	N
128	20241209	100355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2485	-140	5	-5.33	898941140	366409	119.68	2590	2595	2365	3410	1840	2625	2453.38	1.25	0	106667	2741	2682	2621	2562	2501	2712	2592	275	785	500	1830	5	1	55009083	1367	16.35	1.04	12	0.67	152.00	2380.00	7210	20240617	-65.53	1910	20231227	30.10	7210	-65.53	20240617	2030	22.41	20240102	7210	-65.53	20240617	1910	30.10	20231227	0.83	N	029480	500	275 억	689842	N	N	6	N	N
129	20241209	090353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2365	-260	5	-9.90	50307735	20098	6.56	2590	2595	2365	3410	1840	2625	2503.12	1.25	0	-3400	2741	2682	2621	2562	2501	2712	2592	275	785	500	1830	5	1	55009083	1301	15.56	0.99	12	0.04	152.00	2380.00	7210	20240617	-67.20	1910	20231227	23.82	7210	-67.20	20240617	2030	16.50	20240102	7210	-67.20	20240617	1910	23.82	20231227	0.83	N	029480	500	275 억	689842	Y	N	6	N	N
130	20241206	160352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2625	-40	5	-1.50	792662595	305084	119.80	2615	2680	2560	3460	1870	2665	2598.08	1.21	0	24729	2938	2801	2678	2541	2418	2740	2480	275	795	500	1860	5	1	55009083	1444	17.27	1.10	12	0.55	152.00	2380.00	7210	20240617	-63.59	1910	20231227	37.43	7210	-63.59	20240617	2030	29.31	20240102	7210	-63.59	20240617	1910	37.43	20231227	0.78	N	029480	500	275 억	665050	N	N	6	N	N
131	20241206	150353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2625	-40	5	-1.50	743936615	286505	112.50	2615	2680	2560	3460	1870	2665	2596.59	1.21	0	28920	2938	2801	2678	2541	2418	2740	2480	275	795	500	1860	5	1	55009083	1444	17.27	1.10	12	0.52	152.00	2380.00	7210	20240617	-63.59	1910	20231227	37.43	7210	-63.59	20240617	2030	29.31	20240102	7210	-63.59	20240617	1910	37.43	20231227	0.78	N	029480	500	275 억	665050	N	N	0	N	N
132	20241206	140352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2610	-55	5	-2.06	672630205	259192	101.78	2615	2680	2560	3460	1870	2665	2595.10	1.21	0	15914	2938	2801	2678	2541	2418	2740	2480	275	795	500	1860	5	1	55009083	1436	17.17	1.10	12	0.47	152.00	2380.00	7210	20240617	-63.80	1910	20231227	36.65	7210	-63.80	20240617	2030	28.57	20240102	7210	-63.80	20240617	1910	36.65	20231227	0.78	N	029480	500	275 억	665050	N	N	0	N	N
133	20241206	130353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2565	-100	5	-3.75	577353975	222208	87.25	2615	2680	2560	3460	1870	2665	2598.26	1.21	0	6466	2938	2801	2678	2541	2418	2740	2480	275	795	500	1860	5	1	55009083	1411	16.88	1.08	12	0.40	152.00	2380.00	7210	20240617	-64.42	1910	20231227	34.29	7210	-64.42	20240617	2030	26.35	20240102	7210	-64.42	20240617	1910	34.29	20231227	0.78	N	029480	500	275 억	665050	N	N	0	N	N
134	20241206	120350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2605	-60	5	-2.25	535262710	205954	80.87	2615	2680	2560	3460	1870	2665	2598.94	1.21	0	5590	2938	2801	2678	2541	2418	2740	2480	275	795	500	1860	5	1	55009083	1433	17.14	1.09	12	0.37	152.00	2380.00	7210	20240617	-63.87	1910	20231227	36.39	7210	-63.87	20240617	2030	28.33	20240102	7210	-63.87	20240617	1910	36.39	20231227	0.78	N	029480	500	275 억	665050	N	N	0	N	N
135	20241206	110353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2570	-95	5	-3.56	485075595	186649	73.29	2615	2680	2560	3460	1870	2665	2598.87	1.21	0	-4100	2938	2801	2678	2541	2418	2740	2480	275	795	500	1860	5	1	55009083	1414	16.91	1.08	12	0.34	152.00	2380.00	7210	20240617	-64.36	1910	20231227	34.55	7210	-64.36	20240617	2030	26.60	20240102	7210	-64.36	20240617	1910	34.55	20231227	0.78	N	029480	500	275 억	665050	N	N	0	N	N
136	20241206	100350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2610	-55	5	-2.06	230697165	88095	34.59	2615	2680	2585	3460	1870	2665	2618.73	1.21	0	-1406	2938	2801	2678	2541	2418	2740	2480	275	795	500	1860	5	1	55009083	1436	17.17	1.10	12	0.16	152.00	2380.00	7210	20240617	-63.80	1910	20231227	36.65	7210	-63.80	20240617	2030	28.57	20240102	7210	-63.80	20240617	1910	36.65	20231227	0.78	N	029480	500	275 억	665050	N	N	0	N	N
137	20241206	090352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2645	-20	5	-0.75	21629280	8235	3.23	2615	2680	2615	3460	1870	2665	2626.51	1.21	0	4055	2938	2801	2678	2541	2418	2740	2480	275	795	500	1860	5	1	55009083	1455	17.40	1.11	12	0.01	152.00	2380.00	7210	20240617	-63.31	1910	20231227	38.48	7210	-63.31	20240617	2030	30.30	20240102	7210	-63.31	20240617	1910	38.48	20231227	0.78	N	029480	500	275 억	665050	N	N	0	N	N
138	20241205	160346	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2665	-115	5	-4.14	683903100	253136	49.58	2785	2815	2555	3610	1950	2780	2701.72	1.35	0	-78883	3033	2906	2833	2706	2633	2870	2670	275	830	500	1940	5	1	55009083	1466	17.53	1.12	12	0.46	152.00	2380.00	7210	20240617	-63.04	1910	20231227	39.53	7210	-63.04	20240617	2030	31.28	20240102	7210	-63.04	20240617	1910	39.53	20231227	0.78	N	029480	500	275 억	743933	N	N	0	N	N
139	20241205	150349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2680	-100	5	-3.60	662447655	245110	48.01	2785	2815	2555	3610	1950	2780	2702.65	1.35	0	-73618	3033	2906	2833	2706	2633	2870	2670	275	830	500	1940	5	1	55009083	1474	17.63	1.13	12	0.45	152.00	2380.00	7210	20240617	-62.83	1910	20231227	40.31	7210	-62.83	20240617	2030	32.02	20240102	7210	-62.83	20240617	1910	40.31	20231227	0.78	N	029480	500	275 억	743933	N	N	0	N	N
140	20241205	140347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2710	-70	5	-2.52	493649645	182153	35.67	2785	2815	2555	3610	1950	2780	2710.08	1.35	0	-57274	3033	2906	2833	2706	2633	2870	2670	275	830	500	1940	5	1	55009083	1491	17.83	1.14	12	0.33	152.00	2380.00	7210	20240617	-62.41	1910	20231227	41.88	7210	-62.41	20240617	2030	33.50	20240102	7210	-62.41	20240617	1910	41.88	20231227	0.78	N	029480	500	275 억	743933	N	N	0	N	N
141	20241205	130347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2695	-85	5	-3.06	423797585	156403	30.63	2785	2815	2555	3610	1950	2780	2709.65	1.35	0	-55796	3033	2906	2833	2706	2633	2870	2670	275	830	500	1940	5	1	55009083	1482	17.73	1.13	12	0.28	152.00	2380.00	7210	20240617	-62.62	1910	20231227	41.10	7210	-62.62	20240617	2030	32.76	20240102	7210	-62.62	20240617	1910	41.10	20231227	0.78	N	029480	500	275 억	743933	N	N	0	N	N
142	20241205	120348	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2730	-50	5	-1.80	370492895	136706	26.77	2785	2815	2555	3610	1950	2780	2710.14	1.35	0	-54458	3033	2906	2833	2706	2633	2870	2670	275	830	500	1940	5	1	55009083	1502	17.96	1.15	12	0.25	152.00	2380.00	7210	20240617	-62.14	1910	20231227	42.93	7210	-62.14	20240617	2030	34.48	20240102	7210	-62.14	20240617	1910	42.93	20231227	0.78	N	029480	500	275 억	743933	N	N	0	N	N
143	20241205	110347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2720	-60	5	-2.16	322748760	119166	23.34	2785	2815	2555	3610	1950	2780	2708.40	1.35	0	-60265	3033	2906	2833	2706	2633	2870	2670	275	830	500	1940	5	1	55009083	1496	17.89	1.14	12	0.22	152.00	2380.00	7210	20240617	-62.27	1910	20231227	42.41	7210	-62.27	20240617	2030	33.99	20240102	7210	-62.27	20240617	1910	42.41	20231227	0.78	N	029480	500	275 억	743933	N	N	0	N	N
144	20241205	100345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2710	-70	5	-2.52	275029905	101635	19.91	2785	2815	2555	3610	1950	2780	2706.06	1.35	0	-58210	3033	2906	2833	2706	2633	2870	2670	275	830	500	1940	5	1	55009083	1491	17.83	1.14	12	0.18	152.00	2380.00	7210	20240617	-62.41	1910	20231227	41.88	7210	-62.41	20240617	2030	33.50	20240102	7210	-62.41	20240617	1910	41.88	20231227	0.78	N	029480	500	275 억	743933	N	N	0	N	N
145	20241205	090348	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2760	-20	5	-0.72	29767995	10712	2.10	2785	2815	2760	3610	1950	2780	2778.94	1.35	0	-7978	3033	2906	2833	2706	2633	2870	2670	275	830	500	1940	5	1	55009083	1518	18.16	1.16	12	0.02	152.00	2380.00	7210	20240617	-61.72	1910	20231227	44.50	7210	-61.72	20240617	2030	35.96	20240102	7210	-61.72	20240617	1910	44.50	20231227	0.78	N	029480	500	275 억	743933	N	N	0	N	N
146	20241204	160342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2780	-125	5	-4.30	1448191405	508621	82.44	2830	2960	2760	3775	2035	2905	2847.34	1.43	0	-43505	3065	2985	2875	2795	2685	3025	2835	275	870	500	2030	5	1	55009083	1529	18.29	1.17	12	0.92	152.00	2380.00	7210	20240617	-61.44	1910	20231227	45.55	7210	-61.44	20240617	2030	36.95	20240102	7210	-61.44	20240617	1910	45.55	20231227	0.80	N	029480	500	275 억	786961	N	N	0	N	N
147	20241204	150343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2775	-130	5	-4.48	1413129750	496018	80.40	2830	2960	2760	3775	2035	2905	2848.95	1.43	0	-35746	3065	2985	2875	2795	2685	3025	2835	275	870	500	2030	5	1	55009083	1527	18.26	1.17	12	0.90	152.00	2380.00	7210	20240617	-61.51	1910	20231227	45.29	7210	-61.51	20240617	2030	36.70	20240102	7210	-61.51	20240617	1910	45.29	20231227	0.80	N	029480	500	275 억	786961	N	N	0	N	N
148	20241204	140341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2790	-115	5	-3.96	1255889900	439246	71.19	2830	2960	2765	3775	2035	2905	2859.19	1.43	0	-11462	3065	2985	2875	2795	2685	3025	2835	275	870	500	2030	5	1	55009083	1535	18.36	1.17	12	0.80	152.00	2380.00	7210	20240617	-61.30	1910	20231227	46.07	7210	-61.30	20240617	2030	37.44	20240102	7210	-61.30	20240617	1910	46.07	20231227	0.80	N	029480	500	275 억	786961	N	N	0	N	N
149	20241204	130342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2825	-80	5	-2.75	1155819230	403574	65.41	2830	2960	2765	3775	2035	2905	2863.96	1.43	0	-236	3065	2985	2875	2795	2685	3025	2835	275	870	500	2030	5	1	55009083	1554	18.59	1.19	12	0.73	152.00	2380.00	7210	20240617	-60.82	1910	20231227	47.91	7210	-60.82	20240617	2030	39.16	20240102	7210	-60.82	20240617	1910	47.91	20231227	0.80	N	029480	500	275 억	786961	N	N	0	N	N
150	20241204	120340	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2795	-110	5	-3.79	1114494975	388811	63.02	2830	2960	2765	3775	2035	2905	2866.42	1.43	0	2525	3065	2985	2875	2795	2685	3025	2835	275	870	500	2030	5	1	55009083	1538	18.39	1.17	12	0.71	152.00	2380.00	7210	20240617	-61.23	1910	20231227	46.34	7210	-61.23	20240617	2030	37.68	20240102	7210	-61.23	20240617	1910	46.34	20231227	0.80	N	029480	500	275 억	786961	N	N	0	N	N
151	20241204	110334	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2785	-120	5	-4.13	1013674790	352544	57.14	2830	2960	2785	3775	2035	2905	2875.31	1.43	0	7116	3065	2985	2875	2795	2685	3025	2835	275	870	500	2030	5	1	55009083	1532	18.32	1.17	12	0.64	152.00	2380.00	7210	20240617	-61.37	1910	20231227	45.81	7210	-61.37	20240617	2030	37.19	20240102	7210	-61.37	20240617	1910	45.81	20231227	0.80	N	029480	500	275 억	786961	N	N	0	N	N
152	20241204	100335	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2840	-65	5	-2.24	806914035	279072	45.23	2830	2960	2800	3775	2035	2905	2891.42	1.43	0	48498	3065	2985	2875	2795	2685	3025	2835	275	870	500	2030	5	1	55009083	1562	18.68	1.19	12	0.51	152.00	2380.00	7210	20240617	-60.61	1910	20231227	48.69	7210	-60.61	20240617	2030	39.90	20240102	7210	-60.61	20240617	1910	48.69	20231227	0.80	N	029480	500	275 억	786961	N	N	0	N	N
153	20241204	090340	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2910	5	2	0.17	327032590	113100	18.33	2830	2945	2825	3775	2035	2905	2891.53	1.43	0	64184	3065	2985	2875	2795	2685	3025	2835	275	870	500	2030	5	1	55009083	1601	19.14	1.22	12	0.21	152.00	2380.00	7210	20240617	-59.64	1910	20231227	52.36	7210	-59.64	20240617	2030	43.35	20240102	7210	-59.64	20240617	1910	52.36	20231227	0.80	N	029480	500	275 억	786961	N	N	0	N	N
154	20241203	160401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2905	150	2	5.44	1770267045	613331	101.19	2765	2955	2765	3580	1930	2755	2886.30	1.23	0	110199	3081	2917	2796	2632	2511	3000	2715	275	825	500	1920	5	1	55009083	1598	19.11	1.22	12	1.11	152.00	2380.00	7210	20240617	-59.71	1910	20231227	52.09	7210	-59.71	20240617	2030	43.10	20240102	7210	-59.71	20240617	1910	52.09	20231227	0.81	N	029480	500	275 억	676474	N	N	0	N	N
155	20241203	150407	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2920	165	2	5.99	1689436745	585498	96.60	2765	2955	2765	3580	1930	2755	2885.47	1.23	0	113602	3081	2917	2796	2632	2511	3000	2715	275	825	500	1920	5	1	55009083	1606	19.21	1.23	12	1.06	152.00	2380.00	7210	20240617	-59.50	1910	20231227	52.88	7210	-59.50	20240617	2030	43.84	20240102	7210	-59.50	20240617	1910	52.88	20231227	0.81	N	029480	500	275 억	676474	N	N	0	N	N
156	20241203	140359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2885	130	2	4.72	1541677835	534622	88.20	2765	2955	2765	3580	1930	2755	2883.68	1.23	0	87077	3081	2917	2796	2632	2511	3000	2715	275	825	500	1920	5	1	55009083	1587	18.98	1.21	12	0.97	152.00	2380.00	7210	20240617	-59.99	1910	20231227	51.05	7210	-59.99	20240617	2030	42.12	20240102	7210	-59.99	20240617	1910	51.05	20231227	0.81	N	029480	500	275 억	676474	N	N	0	N	N
157	20241203	130356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2905	150	2	5.44	1453925315	504315	83.20	2765	2955	2765	3580	1930	2755	2882.97	1.23	0	79649	3081	2917	2796	2632	2511	3000	2715	275	825	500	1920	5	1	55009083	1598	19.11	1.22	12	0.92	152.00	2380.00	7210	20240617	-59.71	1910	20231227	52.09	7210	-59.71	20240617	2030	43.10	20240102	7210	-59.71	20240617	1910	52.09	20231227	0.81	N	029480	500	275 억	676474	N	N	0	N	N
158	20241203	120411	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2890	135	2	4.90	1332243800	462355	76.28	2765	2955	2765	3580	1930	2755	2881.43	1.23	0	63726	3081	2917	2796	2632	2511	3000	2715	275	825	500	1920	5	1	55009083	1590	19.01	1.21	12	0.84	152.00	2380.00	7210	20240617	-59.92	1910	20231227	51.31	7210	-59.92	20240617	2030	42.36	20240102	7210	-59.92	20240617	1910	51.31	20231227	0.81	N	029480	500	275 억	676474	N	N	0	N	N
159	20241203	110357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2880	125	2	4.54	1180104670	409709	67.60	2765	2955	2765	3580	1930	2755	2880.35	1.23	0	41562	3081	2917	2796	2632	2511	3000	2715	275	825	500	1920	5	1	55009083	1584	18.95	1.21	12	0.74	152.00	2380.00	7210	20240617	-60.06	1910	20231227	50.79	7210	-60.06	20240617	2030	41.87	20240102	7210	-60.06	20240617	1910	50.79	20231227	0.81	N	029480	500	275 억	676474	N	N	0	N	N
160	20241203	100349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2850	95	2	3.45	1058287250	367015	60.55	2765	2955	2765	3580	1930	2755	2883.50	1.23	0	30344	3081	2917	2796	2632	2511	3000	2715	275	825	500	1920	5	1	55009083	1568	18.75	1.20	12	0.67	152.00	2380.00	7210	20240617	-60.47	1910	20231227	49.21	7210	-60.47	20240617	2030	40.39	20240102	7210	-60.47	20240617	1910	49.21	20231227	0.81	N	029480	500	275 억	676474	N	N	0	N	N
161	20241203	090349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2845	90	2	3.27	69075090	24338	4.02	2765	2880	2765	3580	1930	2755	2838.16	1.23	0	10298	3081	2917	2796	2632	2511	3000	2715	275	825	500	1920	5	1	55009083	1565	18.72	1.20	12	0.04	152.00	2380.00	7210	20240617	-60.54	1910	20231227	48.95	7210	-60.54	20240617	2030	40.15	20240102	7210	-60.54	20240617	1910	48.95	20231227	0.81	N	029480	500	275 억	676474	N	N	0	N	N
162	20241202	160338	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2755	100	2	3.77	1693934750	603535	236.66	2675	2960	2675	3450	1860	2655	2806.69	1.26	0	-15711	2835	2745	2700	2610	2565	2722	2587	275	795	500	1850	5	1	55009083	1516	18.12	1.16	12	1.10	152.00	2380.00	7210	20240617	-61.79	1910	20231227	44.24	7210	-61.79	20240617	2030	35.71	20240102	7210	-61.79	20240617	1910	44.24	20231227	0.83	N	029480	500	275 억	692926	N	N	0	N	N
163	20241202	150402	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2760	105	2	3.95	1647660265	586701	230.06	2675	2960	2675	3450	1860	2655	2808.35	1.26	0	-12663	2835	2745	2700	2610	2565	2722	2587	275	795	500	1850	5	1	55009083	1518	18.16	1.16	12	1.07	152.00	2380.00	7210	20240617	-61.72	1910	20231227	44.50	7210	-61.72	20240617	2030	35.96	20240102	7210	-61.72	20240617	1910	44.50	20231227	0.83	N	029480	500	275 억	692926	N	N	0	N	N
164	20241202	140349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2755	100	2	3.77	1554794685	552998	216.84	2675	2960	2675	3450	1860	2655	2811.57	1.26	0	-16082	2835	2745	2700	2610	2565	2722	2587	275	795	500	1850	5	1	55009083	1516	18.12	1.16	12	1.01	152.00	2380.00	7210	20240617	-61.79	1910	20231227	44.24	7210	-61.79	20240617	2030	35.71	20240102	7210	-61.79	20240617	1910	44.24	20231227	0.83	N	029480	500	275 억	692926	N	N	0	N	N
165	20241202	130353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2745	90	2	3.39	1468843840	522003	204.69	2675	2960	2675	3450	1860	2655	2813.86	1.26	0	-29343	2835	2745	2700	2610	2565	2722	2587	275	795	500	1850	5	1	55009083	1510	18.06	1.15	12	0.95	152.00	2380.00	7210	20240617	-61.93	1910	20231227	43.72	7210	-61.93	20240617	2030	35.22	20240102	7210	-61.93	20240617	1910	43.72	20231227	0.83	N	029480	500	275 억	692926	N	N	0	N	N
166	20241202	120405	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2760	105	2	3.95	1371707790	486569	190.79	2675	2960	2675	3450	1860	2655	2819.14	1.26	0	-31338	2835	2745	2700	2610	2565	2722	2587	275	795	500	1850	5	1	55009083	1518	18.16	1.16	12	0.88	152.00	2380.00	7210	20240617	-61.72	1910	20231227	44.50	7210	-61.72	20240617	2030	35.96	20240102	7210	-61.72	20240617	1910	44.50	20231227	0.83	N	029480	500	275 억	692926	N	N	0	N	N
167	20241202	110343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2735	80	2	3.01	1301313790	460923	180.74	2675	2960	2675	3450	1860	2655	2823.28	1.26	0	-33179	2835	2745	2700	2610	2565	2722	2587	275	795	500	1850	5	1	55009083	1504	17.99	1.15	12	0.84	152.00	2380.00	7210	20240617	-62.07	1910	20231227	43.19	7210	-62.07	20240617	2030	34.73	20240102	7210	-62.07	20240617	1910	43.19	20231227	0.83	N	029480	500	275 억	692926	N	N	0	N	N
168	20241202	100339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2735	80	2	3.01	1189966995	420178	164.76	2675	2960	2675	3450	1860	2655	2832.05	1.26	0	-27176	2835	2745	2700	2610	2565	2722	2587	275	795	500	1850	5	1	55009083	1504	17.99	1.15	12	0.76	152.00	2380.00	7210	20240617	-62.07	1910	20231227	43.19	7210	-62.07	20240617	2030	34.73	20240102	7210	-62.07	20240617	1910	43.19	20231227	0.83	N	029480	500	275 억	692926	N	N	0	N	N
169	20241202	090341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2755	100	2	3.77	30101765	11009	4.32	2675	2780	2675	3450	1860	2655	2734.29	1.26	0	3388	2835	2745	2700	2610	2565	2722	2587	275	795	500	1850	5	1	55009083	1516	18.12	1.16	12	0.02	152.00	2380.00	7210	20240617	-61.79	1910	20231227	44.24	7210	-61.79	20240617	2030	35.71	20240102	7210	-61.79	20240617	1910	44.24	20231227	0.83	N	029480	500	275 억	692926	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History