KissMeData/318020/price/prices-20241201.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 61b7199ccb Add accumulated files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	161222	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2890	0	3	0.00	11240860	3915	71.65	2895	2925	2775	3755	2025	2890	2871.07	0.82	-146	-146	3013	2951	2893	2831	2773	2922	2802	13	865	100	1730	5	1	12662272	366	7.55	0.77	12	0.03	383.00	3740.00	12000	20240424	-75.92	2590	20241210	11.58	12000	-75.92	20240424	2590	11.58	20241210	18100	-84.03	20240102	2590	11.58	20241210	0.00	N	318020	100	12 억	103931	N	N	N	N
3	20241231	151206	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2890	0	3	0.00	11240860	3915	71.65	2895	2925	2775	3755	2025	2890	2871.07	0.82	-146	-146	3013	2951	2893	2831	2773	2922	2802	13	865	100	1730	5	1	12662272	366	7.55	0.77	12	0.03	383.00	3740.00	12000	20240424	-75.92	2590	20241210	11.58	12000	-75.92	20240424	2590	11.58	20241210	18100	-84.03	20240102	2590	11.58	20241210	0.00	N	318020	100	12 억	103931	N	N	N	N
4	20241231	141222	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2890	0	3	0.00	11240860	3915	71.65	2895	2925	2775	3755	2025	2890	2871.07	0.82	-146	-146	3013	2951	2893	2831	2773	2922	2802	13	865	100	1730	5	1	12662272	366	7.55	0.77	12	0.03	383.00	3740.00	12000	20240424	-75.92	2590	20241210	11.58	12000	-75.92	20240424	2590	11.58	20241210	18100	-84.03	20240102	2590	11.58	20241210	0.00	N	318020	100	12 억	103931	N	N	N	N
5	20241231	131222	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2890	0	3	0.00	11240860	3915	71.65	2895	2925	2775	3755	2025	2890	2871.07	0.82	-146	-146	3013	2951	2893	2831	2773	2922	2802	13	865	100	1730	5	1	12662272	366	7.55	0.77	12	0.03	383.00	3740.00	12000	20240424	-75.92	2590	20241210	11.58	12000	-75.92	20240424	2590	11.58	20241210	18100	-84.03	20240102	2590	11.58	20241210	0.00	N	318020	100	12 억	103931	N	N	N	N
6	20241231	121221	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2890	0	3	0.00	11240860	3915	71.65	2895	2925	2775	3755	2025	2890	2871.07	0.82	-146	-146	3013	2951	2893	2831	2773	2922	2802	13	865	100	1730	5	1	12662272	366	7.55	0.77	12	0.03	383.00	3740.00	12000	20240424	-75.92	2590	20241210	11.58	12000	-75.92	20240424	2590	11.58	20241210	18100	-84.03	20240102	2590	11.58	20241210	0.00	N	318020	100	12 억	103931	N	N	N	N
7	20241231	111221	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2890	0	3	0.00	11240860	3915	71.65	2895	2925	2775	3755	2025	2890	2871.07	0.82	-146	-146	3013	2951	2893	2831	2773	2922	2802	13	865	100	1730	5	1	12662272	366	7.55	0.77	12	0.03	383.00	3740.00	12000	20240424	-75.92	2590	20241210	11.58	12000	-75.92	20240424	2590	11.58	20241210	18100	-84.03	20240102	2590	11.58	20241210	0.00	N	318020	100	12 억	103931	N	N	N	N
8	20241231	101214	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2890	0	3	0.00	11240860	3915	71.65	2895	2925	2775	3755	2025	2890	2871.07	0.82	-146	-146	3013	2951	2893	2831	2773	2922	2802	13	865	100	1730	5	1	12662272	366	7.55	0.77	12	0.03	383.00	3740.00	12000	20240424	-75.92	2590	20241210	11.58	12000	-75.92	20240424	2590	11.58	20241210	18100	-84.03	20240102	2590	11.58	20241210	0.00	N	318020	100	12 억	103931	N	N	N	N
9	20241231	091216	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2890	0	3	0.00	11240860	3915	71.65	2895	2925	2775	3755	2025	2890	2871.07	0.82	-146	-146	3013	2951	2893	2831	2773	2922	2802	13	865	100	1730	5	1	12662272	366	7.55	0.77	12	0.03	383.00	3740.00	12000	20240424	-75.92	2590	20241210	11.58	12000	-75.92	20240424	2590	11.58	20241210	18100	-84.03	20240102	2590	11.58	20241210	0.00	N	318020	100	12 억	103931	N	N	N	N
10	20241230	161214	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2890	0	3	0.00	11240860	3915	71.65	2895	2925	2775	3755	2025	2890	2871.07	0.82	0	-146	3013	2951	2893	2831	2773	2922	2802	13	865	100	1730	5	1	12662272	366	7.55	0.77	12	0.03	383.00	3740.00	12000	20240424	-75.92	2590	20241210	11.58	12000	-75.92	20240424	2590	11.58	20241210	18100	-84.03	20240102	2590	11.58	20241210	0.00	N	318020	100	12 억	104077	N	N	N	N
11	20241230	151218	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2890	0	3	0.00	10908480	3800	69.55	2895	2925	2775	3755	2025	2890	2870.65	0.82	0	-119	3013	2951	2893	2831	2773	2922	2802	13	865	100	1730	5	1	12662272	366	7.55	0.77	12	0.03	383.00	3740.00	12000	20240424	-75.92	2590	20241210	11.58	12000	-75.92	20240424	2590	11.58	20241210	18100	-84.03	20240102	2590	11.58	20241210	0.00	N	318020	100	12 억	104077	N	N	N	N
12	20241230	141217	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2850	-40	5	-1.38	9968600	3474	63.58	2895	2925	2775	3755	2025	2890	2869.49	0.82	0	3	3013	2951	2893	2831	2773	2922	2802	13	865	100	1730	5	1	12662272	361	7.44	0.76	12	0.03	383.00	3740.00	12000	20240424	-76.25	2590	20241210	10.04	12000	-76.25	20240424	2590	10.04	20241210	18100	-84.25	20240102	2590	10.04	20241210	0.00	N	318020	100	12 억	104077	N	N	N	N
13	20241230	131218	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2900	10	2	0.35	6420105	2233	40.87	2895	2925	2775	3755	2025	2890	2875.10	0.82	0	-73	3013	2951	2893	2831	2773	2922	2802	13	865	100	1730	5	1	12662272	367	7.57	0.78	12	0.02	383.00	3740.00	12000	20240424	-75.83	2590	20241210	11.97	12000	-75.83	20240424	2590	11.97	20241210	18100	-83.98	20240102	2590	11.97	20241210	0.00	N	318020	100	12 억	104077	N	N	N	N
14	20241230	121214	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2890	0	3	0.00	5829130	2029	37.13	2895	2925	2775	3755	2025	2890	2872.91	0.82	0	-50	3013	2951	2893	2831	2773	2922	2802	13	865	100	1730	5	1	12662272	366	7.55	0.77	12	0.02	383.00	3740.00	12000	20240424	-75.92	2590	20241210	11.58	12000	-75.92	20240424	2590	11.58	20241210	18100	-84.03	20240102	2590	11.58	20241210	0.00	N	318020	100	12 억	104077	N	N	N	N
15	20241230	111215	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2905	15	2	0.52	5771390	2009	36.77	2895	2925	2775	3755	2025	2890	2872.77	0.82	0	-62	3013	2951	2893	2831	2773	2922	2802	13	865	100	1730	5	1	12662272	368	7.58	0.78	12	0.02	383.00	3740.00	12000	20240424	-75.79	2590	20241210	12.16	12000	-75.79	20240424	2590	12.16	20241210	18100	-83.95	20240102	2590	12.16	20241210	0.00	N	318020	100	12 억	104077	N	N	N	N
16	20241230	101215	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2870	-20	5	-0.69	3242050	1133	20.74	2895	2895	2775	3755	2025	2890	2861.47	0.82	0	-14	3013	2951	2893	2831	2773	2922	2802	13	865	100	1730	5	1	12662272	363	7.49	0.77	12	0.01	383.00	3740.00	12000	20240424	-76.08	2590	20241210	10.81	12000	-76.08	20240424	2590	10.81	20241210	18100	-84.14	20240102	2590	10.81	20241210	0.00	N	318020	100	12 억	104077	N	N	N	N
17	20241230	091218	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2875	-15	5	-0.52	1344895	469	8.58	2895	2895	2775	3755	2025	2890	2867.58	0.82	0	-234	3013	2951	2893	2831	2773	2922	2802	13	865	100	1730	5	1	12662272	364	7.51	0.77	12	0.00	383.00	3740.00	12000	20240424	-76.04	2590	20241210	11.00	12000	-76.04	20240424	2590	11.00	20241210	18100	-84.12	20240102	2590	11.00	20241210	0.00	N	318020	100	12 억	104077	N	N	N	N
18	20241227	161210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2890	-30	5	-1.03	15735500	5461	52.49	2920	2955	2835	3795	2045	2920	2881.43	0.82	0	-164	3090	3005	2960	2875	2830	2982	2852	13	875	100	1750	5	1	12662272	366	7.55	0.77	12	0.04	383.00	3740.00	12000	20240424	-75.92	2590	20241210	11.58	12000	-75.92	20240424	2590	11.58	20241210	18100	-84.03	20231227	2590	11.58	20241210	0.00	N	318020	100	12 억	104218	N	N	N	N
19	20241227	151210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2885	-35	5	-1.20	14909465	5175	49.74	2920	2955	2835	3795	2045	2920	2881.06	0.82	0	-90	3090	3005	2960	2875	2830	2982	2852	13	875	100	1750	5	1	12662272	365	7.53	0.77	12	0.04	383.00	3740.00	12000	20240424	-75.96	2590	20241210	11.39	12000	-75.96	20240424	2590	11.39	20241210	18100	-84.06	20231227	2590	11.39	20241210	0.00	N	318020	100	12 억	104218	N	N	N	N
20	20241227	141212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2885	-35	5	-1.20	11329670	3929	37.76	2920	2955	2835	3795	2045	2920	2883.60	0.82	0	-153	3090	3005	2960	2875	2830	2982	2852	13	875	100	1750	5	1	12662272	365	7.53	0.77	12	0.03	383.00	3740.00	12000	20240424	-75.96	2590	20241210	11.39	12000	-75.96	20240424	2590	11.39	20241210	18100	-84.06	20231227	2590	11.39	20241210	0.00	N	318020	100	12 억	104218	N	N	N	N
21	20241227	131209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2880	-40	5	-1.37	6089800	2109	20.27	2920	2955	2835	3795	2045	2920	2887.53	0.82	0	-40	3090	3005	2960	2875	2830	2982	2852	13	875	100	1750	5	1	12662272	365	7.52	0.77	12	0.02	383.00	3740.00	12000	20240424	-76.00	2590	20241210	11.20	12000	-76.00	20240424	2590	11.20	20241210	18100	-84.09	20231227	2590	11.20	20241210	0.00	N	318020	100	12 억	104218	N	N	N	N
22	20241227	121211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2890	-30	5	-1.03	4505880	1561	15.00	2920	2955	2835	3795	2045	2920	2886.53	0.82	0	44	3090	3005	2960	2875	2830	2982	2852	13	875	100	1750	5	1	12662272	366	7.55	0.77	12	0.01	383.00	3740.00	12000	20240424	-75.92	2590	20241210	11.58	12000	-75.92	20240424	2590	11.58	20241210	18100	-84.03	20231227	2590	11.58	20241210	0.00	N	318020	100	12 억	104218	N	N	N	N
23	20241227	111210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2885	-35	5	-1.20	4390540	1521	14.62	2920	2955	2835	3795	2045	2920	2886.61	0.82	0	58	3090	3005	2960	2875	2830	2982	2852	13	875	100	1750	5	1	12662272	365	7.53	0.77	12	0.01	383.00	3740.00	12000	20240424	-75.96	2590	20241210	11.39	12000	-75.96	20240424	2590	11.39	20241210	18100	-84.06	20231227	2590	11.39	20241210	0.00	N	318020	100	12 억	104218	N	N	N	N
24	20241227	101208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2900	-20	5	-0.68	3542860	1226	11.78	2920	2955	2835	3795	2045	2920	2889.77	0.82	0	74	3090	3005	2960	2875	2830	2982	2852	13	875	100	1750	5	1	12662272	367	7.57	0.78	12	0.01	383.00	3740.00	12000	20240424	-75.83	2590	20241210	11.97	12000	-75.83	20240424	2590	11.97	20241210	18100	-83.98	20231227	2590	11.97	20241210	0.00	N	318020	100	12 억	104218	N	N	N	N
25	20241227	091214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2900	-20	5	-0.68	1973545	680	6.54	2920	2955	2835	3795	2045	2920	2902.27	0.82	0	124	3090	3005	2960	2875	2830	2982	2852	13	875	100	1750	5	1	12662272	367	7.57	0.78	12	0.01	383.00	3740.00	12000	20240424	-75.83	2590	20241210	11.97	12000	-75.83	20240424	2590	11.97	20241210	18100	-83.98	20231227	2590	11.97	20241210	0.00	N	318020	100	12 억	104218	N	N	N	N
26	20241226	161205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2920	-120	5	-3.95	30058505	10116	42.29	3040	3045	2915	3950	2130	3040	2971.46	0.84	0	-1713	3326	3182	3041	2897	2756	3255	2970	13	910	100	1820	5	1	12662272	370	7.62	0.78	12	0.08	383.00	3740.00	12000	20240424	-75.67	2590	20241210	12.74	12000	-75.67	20240424	2590	12.74	20241210	18100	-83.87	20231226	2590	12.74	20241210	0.00	N	318020	100	12 억	105931	N	N	N	N
27	20241226	151201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2920	-120	5	-3.95	29383950	9885	41.32	3040	3045	2915	3950	2130	3040	2972.58	0.84	0	-1629	3326	3182	3041	2897	2756	3255	2970	13	910	100	1820	5	1	12662272	370	7.62	0.78	12	0.08	383.00	3740.00	12000	20240424	-75.67	2590	20241210	12.74	12000	-75.67	20240424	2590	12.74	20241210	18100	-83.87	20231226	2590	12.74	20241210	0.00	N	318020	100	12 억	105931	N	N	N	N
28	20241226	141200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2975	-65	5	-2.14	17404155	5804	24.26	3040	3045	2940	3950	2130	3040	2998.65	0.84	0	-493	3326	3182	3041	2897	2756	3255	2970	13	910	100	1820	5	1	12662272	377	7.77	0.80	12	0.05	383.00	3740.00	12000	20240424	-75.21	2590	20241210	14.86	12000	-75.21	20240424	2590	14.86	20241210	18100	-83.56	20231226	2590	14.86	20241210	0.00	N	318020	100	12 억	105931	N	N	N	N
29	20241226	131201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2975	-65	5	-2.14	16317980	5438	22.73	3040	3045	2940	3950	2130	3040	3000.73	0.84	0	-391	3326	3182	3041	2897	2756	3255	2970	13	910	100	1820	5	1	12662272	377	7.77	0.80	12	0.04	383.00	3740.00	12000	20240424	-75.21	2590	20241210	14.86	12000	-75.21	20240424	2590	14.86	20241210	18100	-83.56	20231226	2590	14.86	20241210	0.00	N	318020	100	12 억	105931	N	N	N	N
30	20241226	121158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2990	-50	5	-1.64	14605630	4863	20.33	3040	3045	2940	3950	2130	3040	3003.42	0.84	0	-236	3326	3182	3041	2897	2756	3255	2970	13	910	100	1820	5	1	12662272	379	7.81	0.80	12	0.04	383.00	3740.00	12000	20240424	-75.08	2590	20241210	15.44	12000	-75.08	20240424	2590	15.44	20241210	18100	-83.48	20231226	2590	15.44	20241210	0.00	N	318020	100	12 억	105931	N	N	N	N
31	20241226	111157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2985	-55	5	-1.81	13567340	4515	18.87	3040	3045	2940	3950	2130	3040	3004.95	0.84	0	110	3326	3182	3041	2897	2756	3255	2970	13	910	100	1820	5	1	12662272	378	7.79	0.80	12	0.04	383.00	3740.00	12000	20240424	-75.12	2590	20241210	15.25	12000	-75.12	20240424	2590	15.25	20241210	18100	-83.51	20231226	2590	15.25	20241210	0.00	N	318020	100	12 억	105931	N	N	N	N
32	20241226	101201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2990	-50	5	-1.64	11976550	3980	16.64	3040	3045	2940	3950	2130	3040	3009.18	0.84	0	39	3326	3182	3041	2897	2756	3255	2970	13	910	100	1820	5	1	12662272	379	7.81	0.80	12	0.03	383.00	3740.00	12000	20240424	-75.08	2590	20241210	15.44	12000	-75.08	20240424	2590	15.44	20241210	18100	-83.48	20231226	2590	15.44	20241210	0.00	N	318020	100	12 억	105931	N	N	N	N
33	20241226	091202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3040	0	3	0.00	4931465	1622	6.78	3040	3045	3040	3950	2130	3040	3040.36	0.84	0	-79	3326	3182	3041	2897	2756	3255	2970	13	910	100	1820	5	1	12662272	385	7.94	0.81	12	0.01	383.00	3740.00	12000	20240424	-74.67	2590	20241210	17.37	12000	-74.67	20240424	2590	17.37	20241210	18100	-83.20	20231226	2590	17.37	20241210	0.00	N	318020	100	12 억	105931	N	N	N	N
34	20241224	161200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3040	110	2	3.75	71063925	23523	268.87	2900	3185	2900	3805	2055	2930	3020.39	0.84	0	-419	3086	3007	2891	2812	2696	3047	2852	13	875	100	1750	5	1	12662272	385	7.94	0.81	12	0.19	383.00	3740.00	12000	20240424	-74.67	2590	20241210	17.37	12000	-74.67	20240424	2590	17.37	20241210	18100	-83.20	20231226	2590	17.37	20241210	0.00	N	318020	100	12 억	106327	N	N	N	N
35	20241224	151200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3020	90	2	3.07	67262860	22272	254.57	2900	3185	2900	3805	2055	2930	3020.06	0.84	0	-356	3086	3007	2891	2812	2696	3047	2852	13	875	100	1750	5	1	12662272	382	7.89	0.81	12	0.18	383.00	3740.00	12000	20240424	-74.83	2590	20241210	16.60	12000	-74.83	20240424	2590	16.60	20241210	18100	-83.31	20231226	2590	16.60	20241210	0.00	N	318020	100	12 억	106327	N	N	N	N
36	20241224	141156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3050	120	2	4.10	58434695	19361	221.29	2900	3185	2900	3805	2055	2930	3018.17	0.84	0	56	3086	3007	2891	2812	2696	3047	2852	13	875	100	1750	5	1	12662272	386	7.96	0.82	12	0.15	383.00	3740.00	12000	20240424	-74.58	2590	20241210	17.76	12000	-74.58	20240424	2590	17.76	20241210	18100	-83.15	20231226	2590	17.76	20241210	0.00	N	318020	100	12 억	106327	N	N	N	N
37	20241224	131158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2970	40	2	1.37	33482075	11271	128.83	2900	3040	2900	3805	2055	2930	2970.64	0.84	0	-454	3086	3007	2891	2812	2696	3047	2852	13	875	100	1750	5	1	12662272	376	7.75	0.79	12	0.09	383.00	3740.00	12000	20240424	-75.25	2590	20241210	14.67	12000	-75.25	20240424	2590	14.67	20241210	18100	-83.59	20231226	2590	14.67	20241210	0.00	N	318020	100	12 억	106327	N	N	N	N
38	20241224	121200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2970	40	2	1.37	14774940	5007	57.23	2900	2985	2900	3805	2055	2930	2950.86	0.84	0	-781	3086	3007	2891	2812	2696	3047	2852	13	875	100	1750	5	1	12662272	376	7.75	0.79	12	0.04	383.00	3740.00	12000	20240424	-75.25	2590	20241210	14.67	12000	-75.25	20240424	2590	14.67	20241210	18100	-83.59	20231226	2590	14.67	20241210	0.00	N	318020	100	12 억	106327	N	N	N	N
39	20241224	111200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2930	0	3	0.00	13971310	4734	54.11	2900	2985	2900	3805	2055	2930	2951.27	0.84	0	-781	3086	3007	2891	2812	2696	3047	2852	13	875	100	1750	5	1	12662272	371	7.65	0.78	12	0.04	383.00	3740.00	12000	20240424	-75.58	2590	20241210	13.13	12000	-75.58	20240424	2590	13.13	20241210	18100	-83.81	20231226	2590	13.13	20241210	0.00	N	318020	100	12 억	106327	N	N	N	N
40	20241224	101158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2935	5	2	0.17	3335535	1143	13.06	2900	2965	2900	3805	2055	2930	2918.23	0.84	0	-210	3086	3007	2891	2812	2696	3047	2852	13	875	100	1750	5	1	12662272	372	7.66	0.78	12	0.01	383.00	3740.00	12000	20240424	-75.54	2590	20241210	13.32	12000	-75.54	20240424	2590	13.32	20241210	18100	-83.78	20231226	2590	13.32	20241210	0.00	N	318020	100	12 억	106327	N	N	N	N
41	20241224	091205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2930	0	3	0.00	734000	253	2.89	2900	2930	2900	3805	2055	2930	2901.19	0.84	0	-45	3086	3007	2891	2812	2696	3047	2852	13	875	100	1750	5	1	12662272	371	7.65	0.78	12	0.00	383.00	3740.00	12000	20240424	-75.58	2590	20241210	13.13	12000	-75.58	20240424	2590	13.13	20241210	18100	-83.81	20231226	2590	13.13	20241210	0.00	N	318020	100	12 억	106327	N	N	N	N
42	20241223	161149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2930	0	3	0.00	25232065	8719	137.44	2920	2970	2775	3805	2055	2930	2893.92	0.83	0	967	3150	3040	2985	2875	2820	3012	2847	13	875	100	1750	5	1	12662272	371	7.65	0.78	12	0.07	383.00	3740.00	12000	20240424	-75.58	2590	20241210	13.13	12000	-75.58	20240424	2590	13.13	20241210	18100	-83.81	20231226	2590	13.13	20241210	0.00	N	318020	100	12 억	105360	N	N	N	N
43	20241223	151154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2900	-30	5	-1.02	24147070	8348	131.59	2920	2970	2775	3805	2055	2930	2892.56	0.83	0	966	3150	3040	2985	2875	2820	3012	2847	13	875	100	1750	5	1	12662272	367	7.57	0.78	12	0.07	383.00	3740.00	12000	20240424	-75.83	2590	20241210	11.97	12000	-75.83	20240424	2590	11.97	20241210	18100	-83.98	20231226	2590	11.97	20241210	0.00	N	318020	100	12 억	105360	N	N	N	N
44	20241223	141150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2945	15	2	0.51	18532800	6420	101.20	2920	2970	2775	3805	2055	2930	2886.73	0.83	0	878	3150	3040	2985	2875	2820	3012	2847	13	875	100	1750	5	1	12662272	373	7.69	0.79	12	0.05	383.00	3740.00	12000	20240424	-75.46	2590	20241210	13.71	12000	-75.46	20240424	2590	13.71	20241210	18100	-83.73	20231226	2590	13.71	20241210	0.00	N	318020	100	12 억	105360	N	N	N	N
45	20241223	131149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2925	-5	5	-0.17	14045025	4887	77.03	2920	2930	2775	3805	2055	2930	2873.96	0.83	0	729	3150	3040	2985	2875	2820	3012	2847	13	875	100	1750	5	1	12662272	370	7.64	0.78	12	0.04	383.00	3740.00	12000	20240424	-75.62	2590	20241210	12.93	12000	-75.62	20240424	2590	12.93	20241210	18100	-83.84	20231226	2590	12.93	20241210	0.00	N	318020	100	12 억	105360	N	N	N	N
46	20241223	121152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2925	-5	5	-0.17	12789235	4457	70.26	2920	2930	2775	3805	2055	2930	2869.47	0.83	0	724	3150	3040	2985	2875	2820	3012	2847	13	875	100	1750	5	1	12662272	370	7.64	0.78	12	0.04	383.00	3740.00	12000	20240424	-75.62	2590	20241210	12.93	12000	-75.62	20240424	2590	12.93	20241210	18100	-83.84	20231226	2590	12.93	20241210	0.00	N	318020	100	12 억	105360	N	N	N	N
47	20241223	111148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2905	-25	5	-0.85	11835475	4130	65.10	2920	2930	2775	3805	2055	2930	2865.73	0.83	0	878	3150	3040	2985	2875	2820	3012	2847	13	875	100	1750	5	1	12662272	368	7.58	0.78	12	0.03	383.00	3740.00	12000	20240424	-75.79	2590	20241210	12.16	12000	-75.79	20240424	2590	12.16	20241210	18100	-83.95	20231226	2590	12.16	20241210	0.00	N	318020	100	12 억	105360	N	N	N	N
48	20241223	101142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2880	-50	5	-1.71	8135410	2854	44.99	2920	2930	2775	3805	2055	2930	2850.53	0.83	0	1096	3150	3040	2985	2875	2820	3012	2847	13	875	100	1750	5	1	12662272	365	7.52	0.77	12	0.02	383.00	3740.00	12000	20240424	-76.00	2590	20241210	11.20	12000	-76.00	20240424	2590	11.20	20241210	18100	-84.09	20231226	2590	11.20	20241210	0.00	N	318020	100	12 억	105360	N	N	N	N
49	20241223	091148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2915	-15	5	-0.51	6115490	2148	33.86	2920	2930	2775	3805	2055	2930	2847.06	0.83	0	927	3150	3040	2985	2875	2820	3012	2847	13	875	100	1750	5	1	12662272	369	7.61	0.78	12	0.02	383.00	3740.00	12000	20240424	-75.71	2590	20241210	12.55	12000	-75.71	20240424	2590	12.55	20241210	18100	-83.90	20231226	2590	12.55	20241210	0.00	N	318020	100	12 억	105360	N	N	N	N
50	20241220	161143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2930	-85	5	-2.82	18805780	6314	16.26	3015	3095	2930	3915	2115	3015	2978.84	0.84	0	-1005	3271	3142	3041	2912	2811	3207	2977	13	900	100	1800	5	1	12662272	371	7.65	0.78	12	0.05	383.00	3740.00	12000	20240424	-75.58	2590	20241210	13.13	12000	-75.58	20240424	2590	13.13	20241210	18100	-83.81	20231220	2590	13.13	20241210	0.00	N	318020	100	12 억	106350	N	N	N	N
51	20241220	151146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2945	-70	5	-2.32	17018955	5705	14.69	3015	3095	2940	3915	2115	3015	2983.16	0.84	0	-788	3271	3142	3041	2912	2811	3207	2977	13	900	100	1800	5	1	12662272	373	7.69	0.79	12	0.05	383.00	3740.00	12000	20240424	-75.46	2590	20241210	13.71	12000	-75.46	20240424	2590	13.71	20241210	18100	-83.73	20231220	2590	13.71	20241210	0.00	N	318020	100	12 억	106350	N	N	N	N
52	20241220	141144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2955	-60	5	-1.99	15744300	5272	13.58	3015	3095	2940	3915	2115	3015	2986.40	0.84	0	-744	3271	3142	3041	2912	2811	3207	2977	13	900	100	1800	5	1	12662272	374	7.72	0.79	12	0.04	383.00	3740.00	12000	20240424	-75.38	2590	20241210	14.09	12000	-75.38	20240424	2590	14.09	20241210	18100	-83.67	20231220	2590	14.09	20241210	0.00	N	318020	100	12 억	106350	N	N	N	N
53	20241220	131142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2975	-40	5	-1.33	15081780	5047	13.00	3015	3095	2945	3915	2115	3015	2988.27	0.84	0	-736	3271	3142	3041	2912	2811	3207	2977	13	900	100	1800	5	1	12662272	377	7.77	0.80	12	0.04	383.00	3740.00	12000	20240424	-75.21	2590	20241210	14.86	12000	-75.21	20240424	2590	14.86	20241210	18100	-83.56	20231220	2590	14.86	20241210	0.00	N	318020	100	12 억	106350	N	N	N	N
54	20241220	121141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2970	-45	5	-1.49	13417990	4485	11.55	3015	3095	2950	3915	2115	3015	2991.75	0.84	0	-886	3271	3142	3041	2912	2811	3207	2977	13	900	100	1800	5	1	12662272	376	7.75	0.79	12	0.04	383.00	3740.00	12000	20240424	-75.25	2590	20241210	14.67	12000	-75.25	20240424	2590	14.67	20241210	18100	-83.59	20231220	2590	14.67	20241210	0.00	N	318020	100	12 억	106350	N	N	N	N
55	20241220	111141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2995	-20	5	-0.66	6340175	2111	5.44	3015	3095	2985	3915	2115	3015	3003.40	0.84	0	-375	3271	3142	3041	2912	2811	3207	2977	13	900	100	1800	5	1	12662272	379	7.82	0.80	12	0.02	383.00	3740.00	12000	20240424	-75.04	2590	20241210	15.64	12000	-75.04	20240424	2590	15.64	20241210	18100	-83.45	20231220	2590	15.64	20241210	0.00	N	318020	100	12 억	106350	N	N	N	N
56	20241220	101142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3000	-15	5	-0.50	5300270	1764	4.54	3015	3095	2985	3915	2115	3015	3004.69	0.84	0	-224	3271	3142	3041	2912	2811	3207	2977	13	900	100	1800	5	1	12662272	380	7.83	0.80	12	0.01	383.00	3740.00	12000	20240424	-75.00	2590	20241210	15.83	12000	-75.00	20240424	2590	15.83	20241210	18100	-83.43	20231220	2590	15.83	20241210	0.00	N	318020	100	12 억	106350	N	N	N	N
57	20241220	091144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3090	75	2	2.49	2487240	824	2.12	3015	3095	3010	3915	2115	3015	3018.50	0.84	0	-163	3271	3142	3041	2912	2811	3207	2977	13	900	100	1800	5	1	12662272	391	8.07	0.83	12	0.01	383.00	3740.00	12000	20240424	-74.25	2590	20241210	19.31	12000	-74.25	20240424	2590	19.31	20241210	18100	-82.93	20231220	2590	19.31	20241210	0.00	N	318020	100	12 억	106350	N	N	N	N
58	20241219	161139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3015	75	2	2.55	118114430	38806	553.42	2990	3170	2940	3820	2060	2940	3043.72	0.84	0	2	3036	2987	2941	2892	2846	2987	2892	13	880	100	1760	5	1	12662272	382	7.87	0.81	12	0.31	383.00	3740.00	12000	20240424	-74.88	2590	20241210	16.41	12000	-74.88	20240424	2590	16.41	20241210	18100	-83.34	20231219	2590	16.41	20241210	0.00	N	318020	100	12 억	106348	N	N	N	N
59	20241219	151137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3020	80	2	2.72	116305830	38209	544.91	2990	3170	2940	3820	2060	2940	3043.94	0.84	0	53	3036	2987	2941	2892	2846	2987	2892	13	880	100	1760	5	1	12662272	382	7.89	0.81	12	0.30	383.00	3740.00	12000	20240424	-74.83	2590	20241210	16.60	12000	-74.83	20240424	2590	16.60	20241210	18100	-83.31	20231219	2590	16.60	20241210	0.00	N	318020	100	12 억	106348	N	N	N	N
60	20241219	141139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3000	60	2	2.04	110232425	36170	515.83	2990	3170	2940	3820	2060	2940	3047.62	0.84	0	-236	3036	2987	2941	2892	2846	2987	2892	13	880	100	1760	5	1	12662272	380	7.83	0.80	12	0.29	383.00	3740.00	12000	20240424	-75.00	2590	20241210	15.83	12000	-75.00	20240424	2590	15.83	20241210	18100	-83.43	20231219	2590	15.83	20241210	0.00	N	318020	100	12 억	106348	N	N	N	N
61	20241219	131138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3040	100	2	3.40	100526350	32938	469.74	2990	3170	2940	3820	2060	2940	3051.99	0.84	0	-350	3036	2987	2941	2892	2846	2987	2892	13	880	100	1760	5	1	12662272	385	7.94	0.81	12	0.26	383.00	3740.00	12000	20240424	-74.67	2590	20241210	17.37	12000	-74.67	20240424	2590	17.37	20241210	18100	-83.20	20231219	2590	17.37	20241210	0.00	N	318020	100	12 억	106348	N	N	N	N
62	20241219	121141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3025	85	2	2.89	99001860	32435	462.56	2990	3170	2940	3820	2060	2940	3052.32	0.84	0	-167	3036	2987	2941	2892	2846	2987	2892	13	880	100	1760	5	1	12662272	383	7.90	0.81	12	0.26	383.00	3740.00	12000	20240424	-74.79	2590	20241210	16.80	12000	-74.79	20240424	2590	16.80	20241210	18100	-83.29	20231219	2590	16.80	20241210	0.00	N	318020	100	12 억	106348	N	N	N	N
63	20241219	111136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3050	110	2	3.74	97269955	31863	454.41	2990	3170	2940	3820	2060	2940	3052.76	0.84	0	-201	3036	2987	2941	2892	2846	2987	2892	13	880	100	1760	5	1	12662272	386	7.96	0.82	12	0.25	383.00	3740.00	12000	20240424	-74.58	2590	20241210	17.76	12000	-74.58	20240424	2590	17.76	20241210	18100	-83.15	20231219	2590	17.76	20241210	0.00	N	318020	100	12 억	106348	N	N	N	N
64	20241219	101130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2970	30	2	1.02	11266335	3794	54.11	2990	2995	2940	3820	2060	2940	2969.51	0.84	0	19	3036	2987	2941	2892	2846	2987	2892	13	880	100	1760	5	1	12662272	376	7.75	0.79	12	0.03	383.00	3740.00	12000	20240424	-75.25	2590	20241210	14.67	12000	-75.25	20240424	2590	14.67	20241210	18100	-83.59	20231219	2590	14.67	20241210	0.00	N	318020	100	12 억	106348	N	N	N	N
65	20241219	091141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2990	50	2	1.70	774855	260	3.71	2990	2995	2940	3820	2060	2940	2980.21	0.84	0	-70	3036	2987	2941	2892	2846	2987	2892	13	880	100	1760	5	1	12662272	379	7.81	0.80	12	0.00	383.00	3740.00	12000	20240424	-75.08	2590	20241210	15.44	12000	-75.08	20240424	2590	15.44	20241210	18100	-83.48	20231219	2590	15.44	20241210	0.00	N	318020	100	12 억	106348	N	N	N	N
66	20241218	161134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2940	0	3	0.00	20542345	7012	60.07	2940	2990	2895	3820	2060	2940	2929.60	0.83	0	740	3056	2997	2941	2882	2826	2970	2855	13	880	100	1760	5	1	12662272	372	7.68	0.79	12	0.06	383.00	3740.00	12000	20240424	-75.50	2590	20241210	13.51	12000	-75.50	20240424	2590	13.51	20241210	18100	-83.76	20231218	2590	13.51	20241210	0.00	N	318020	100	12 억	105608	N	N	N	N
67	20241218	151139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2945	5	2	0.17	19668890	6715	57.53	2940	2990	2895	3820	2060	2940	2929.10	0.83	0	905	3056	2997	2941	2882	2826	2970	2855	13	880	100	1760	5	1	12662272	373	7.69	0.79	12	0.05	383.00	3740.00	12000	20240424	-75.46	2590	20241210	13.71	12000	-75.46	20240424	2590	13.71	20241210	18100	-83.73	20231218	2590	13.71	20241210	0.00	N	318020	100	12 억	105608	N	N	N	N
68	20241218	141136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2935	-5	5	-0.17	16968690	5795	49.64	2940	2990	2895	3820	2060	2940	2928.16	0.83	0	936	3056	2997	2941	2882	2826	2970	2855	13	880	100	1760	5	1	12662272	372	7.66	0.78	12	0.05	383.00	3740.00	12000	20240424	-75.54	2590	20241210	13.32	12000	-75.54	20240424	2590	13.32	20241210	18100	-83.78	20231218	2590	13.32	20241210	0.00	N	318020	100	12 억	105608	N	N	N	N
69	20241218	131138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2895	-45	5	-1.53	12165775	4142	35.48	2940	2990	2895	3820	2060	2940	2937.17	0.83	0	169	3056	2997	2941	2882	2826	2970	2855	13	880	100	1760	5	1	12662272	367	7.56	0.77	12	0.03	383.00	3740.00	12000	20240424	-75.88	2590	20241210	11.78	12000	-75.88	20240424	2590	11.78	20241210	18100	-84.01	20231218	2590	11.78	20241210	0.00	N	318020	100	12 억	105608	N	N	N	N
70	20241218	121129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2945	5	2	0.17	6486045	2208	18.92	2940	2990	2895	3820	2060	2940	2937.52	0.83	0	162	3056	2997	2941	2882	2826	2970	2855	13	880	100	1760	5	1	12662272	373	7.69	0.79	12	0.02	383.00	3740.00	12000	20240424	-75.46	2590	20241210	13.71	12000	-75.46	20240424	2590	13.71	20241210	18100	-83.73	20231218	2590	13.71	20241210	0.00	N	318020	100	12 억	105608	N	N	N	N
71	20241218	111132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2920	-20	5	-0.68	5733430	1952	16.72	2940	2990	2895	3820	2060	2940	2937.21	0.83	0	214	3056	2997	2941	2882	2826	2970	2855	13	880	100	1760	5	1	12662272	370	7.62	0.78	12	0.02	383.00	3740.00	12000	20240424	-75.67	2590	20241210	12.74	12000	-75.67	20240424	2590	12.74	20241210	18100	-83.87	20231218	2590	12.74	20241210	0.00	N	318020	100	12 억	105608	N	N	N	N
72	20241218	101136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2950	10	2	0.34	4321565	1468	12.58	2940	2990	2910	3820	2060	2940	2943.85	0.83	0	68	3056	2997	2941	2882	2826	2970	2855	13	880	100	1760	5	1	12662272	374	7.70	0.79	12	0.01	383.00	3740.00	12000	20240424	-75.42	2590	20241210	13.90	12000	-75.42	20240424	2590	13.90	20241210	18100	-83.70	20231218	2590	13.90	20241210	0.00	N	318020	100	12 억	105608	N	N	N	N
73	20241218	091140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2990	50	2	1.70	2377930	809	6.93	2940	2990	2910	3820	2060	2940	2939.34	0.83	0	306	3056	2997	2941	2882	2826	2970	2855	13	880	100	1760	5	1	12662272	379	7.81	0.80	12	0.01	383.00	3740.00	12000	20240424	-75.08	2590	20241210	15.44	12000	-75.08	20240424	2590	15.44	20241210	18100	-83.48	20231218	2590	15.44	20241210	0.00	N	318020	100	12 억	105608	N	N	N	N
74	20241217	161132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2940	25	2	0.86	33196000	11373	75.72	2945	3000	2885	3785	2045	2915	2918.84	0.83	0	173	3085	3000	2950	2865	2815	2975	2840	13	870	100	1740	5	1	12662272	372	7.68	0.79	12	0.09	383.00	3740.00	12000	20240424	-75.50	2590	20241210	13.51	12000	-75.50	20240424	2590	13.51	20241210	18100	-83.76	20231218	2590	13.51	20241210	0.00	N	318020	100	12 억	105435	N	N	N	N
75	20241217	151136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2930	15	2	0.51	28072335	9637	64.17	2945	3000	2885	3785	2045	2915	2912.97	0.83	0	167	3085	3000	2950	2865	2815	2975	2840	13	870	100	1740	5	1	12662272	371	7.65	0.78	12	0.08	383.00	3740.00	12000	20240424	-75.58	2590	20241210	13.13	12000	-75.58	20240424	2590	13.13	20241210	18100	-83.81	20231218	2590	13.13	20241210	0.00	N	318020	100	12 억	105435	N	N	N	N
76	20241217	141127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2890	-25	5	-0.86	26252180	9015	60.02	2945	3000	2890	3785	2045	2915	2912.06	0.83	0	554	3085	3000	2950	2865	2815	2975	2840	13	870	100	1740	5	1	12662272	366	7.55	0.77	12	0.07	383.00	3740.00	12000	20240424	-75.92	2590	20241210	11.58	12000	-75.92	20240424	2590	11.58	20241210	18100	-84.03	20231218	2590	11.58	20241210	0.00	N	318020	100	12 억	105435	N	N	N	N
77	20241217	131123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2905	-10	5	-0.34	9876865	3377	22.48	2945	3000	2900	3785	2045	2915	2924.75	0.83	0	-140	3085	3000	2950	2865	2815	2975	2840	13	870	100	1740	5	1	12662272	368	7.58	0.78	12	0.03	383.00	3740.00	12000	20240424	-75.79	2590	20241210	12.16	12000	-75.79	20240424	2590	12.16	20241210	18100	-83.95	20231218	2590	12.16	20241210	0.00	N	318020	100	12 억	105435	N	N	N	N
78	20241217	121054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2905	-10	5	-0.34	9377235	3205	21.34	2945	3000	2900	3785	2045	2915	2925.81	0.83	0	-140	3085	3000	2950	2865	2815	2975	2840	13	870	100	1740	5	1	12662272	368	7.58	0.78	12	0.03	383.00	3740.00	12000	20240424	-75.79	2590	20241210	12.16	12000	-75.79	20240424	2590	12.16	20241210	18100	-83.95	20231218	2590	12.16	20241210	0.00	N	318020	100	12 억	105435	N	N	N	N
79	20241217	111111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2920	5	2	0.17	7571075	2583	17.20	2945	3000	2905	3785	2045	2915	2931.12	0.83	0	-188	3085	3000	2950	2865	2815	2975	2840	13	870	100	1740	5	1	12662272	370	7.62	0.78	12	0.02	383.00	3740.00	12000	20240424	-75.67	2590	20241210	12.74	12000	-75.67	20240424	2590	12.74	20241210	18100	-83.87	20231218	2590	12.74	20241210	0.00	N	318020	100	12 억	105435	N	N	N	N
80	20241217	101117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2940	25	2	0.86	2709755	916	6.10	2945	3000	2925	3785	2045	2915	2958.25	0.83	0	-246	3085	3000	2950	2865	2815	2975	2840	13	870	100	1740	5	1	12662272	372	7.68	0.79	12	0.01	383.00	3740.00	12000	20240424	-75.50	2590	20241210	13.51	12000	-75.50	20240424	2590	13.51	20241210	18100	-83.76	20231218	2590	13.51	20241210	0.00	N	318020	100	12 억	105435	N	N	N	N
81	20241217	091134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2970	55	2	1.89	1289475	437	2.91	2945	3000	2925	3785	2045	2915	2950.74	0.83	0	-212	3085	3000	2950	2865	2815	2975	2840	13	870	100	1740	5	1	12662272	376	7.75	0.79	12	0.00	383.00	3740.00	12000	20240424	-75.25	2590	20241210	14.67	12000	-75.25	20240424	2590	14.67	20241210	18100	-83.59	20231218	2590	14.67	20241210	0.00	N	318020	100	12 억	105435	N	N	N	N
82	20241216	161124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2915	-15	5	-0.51	44108320	15019	207.79	2940	3035	2900	3805	2055	2930	2936.83	0.82	0	1281	2986	2957	2901	2872	2816	2972	2887	13	875	100	1750	5	1	12662272	369	7.61	0.78	12	0.12	383.00	3740.00	12000	20240424	-75.71	2590	20241210	12.55	12000	-75.71	20240424	2590	12.55	20241210	18100	-83.90	20231218	2590	12.55	20241210	0.00	N	318020	100	12 억	104162	N	N	N	N
83	20241216	151133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2945	15	2	0.51	41421300	14099	195.06	2940	3035	2900	3805	2055	2930	2937.89	0.82	0	1707	2986	2957	2901	2872	2816	2972	2887	13	875	100	1750	5	1	12662272	373	7.69	0.79	12	0.11	383.00	3740.00	12000	20240424	-75.46	2590	20241210	13.71	12000	-75.46	20240424	2590	13.71	20241210	18100	-83.73	20231218	2590	13.71	20241210	0.00	N	318020	100	12 억	104162	N	N	N	N
84	20241216	141131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2960	30	2	1.02	15097320	5140	71.11	2940	3035	2900	3805	2055	2930	2937.22	0.82	0	568	2986	2957	2901	2872	2816	2972	2887	13	875	100	1750	5	1	12662272	375	7.73	0.79	12	0.04	383.00	3740.00	12000	20240424	-75.33	2590	20241210	14.29	12000	-75.33	20240424	2590	14.29	20241210	18100	-83.65	20231218	2590	14.29	20241210	0.00	N	318020	100	12 억	104162	N	N	N	N
85	20241216	131134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2960	30	2	1.02	14177460	4829	66.81	2940	3035	2900	3805	2055	2930	2935.90	0.82	0	364	2986	2957	2901	2872	2816	2972	2887	13	875	100	1750	5	1	12662272	375	7.73	0.79	12	0.04	383.00	3740.00	12000	20240424	-75.33	2590	20241210	14.29	12000	-75.33	20240424	2590	14.29	20241210	18100	-83.65	20231218	2590	14.29	20241210	0.00	N	318020	100	12 억	104162	N	N	N	N
86	20241216	121132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2950	20	2	0.68	13116935	4469	61.83	2940	3035	2900	3805	2055	2930	2935.09	0.82	0	176	2986	2957	2901	2872	2816	2972	2887	13	875	100	1750	5	1	12662272	374	7.70	0.79	12	0.04	383.00	3740.00	12000	20240424	-75.42	2590	20241210	13.90	12000	-75.42	20240424	2590	13.90	20241210	18100	-83.70	20231218	2590	13.90	20241210	0.00	N	318020	100	12 억	104162	N	N	N	N
87	20241216	111132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2970	40	2	1.37	12163880	4148	57.39	2940	3035	2900	3805	2055	2930	2932.47	0.82	0	287	2986	2957	2901	2872	2816	2972	2887	13	875	100	1750	5	1	12662272	376	7.75	0.79	12	0.03	383.00	3740.00	12000	20240424	-75.25	2590	20241210	14.67	12000	-75.25	20240424	2590	14.67	20241210	18100	-83.59	20231218	2590	14.67	20241210	0.00	N	318020	100	12 억	104162	N	N	N	N
88	20241216	101133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2950	20	2	0.68	4429275	1511	20.90	2940	3035	2900	3805	2055	2930	2931.35	0.82	0	-132	2986	2957	2901	2872	2816	2972	2887	13	875	100	1750	5	1	12662272	374	7.70	0.79	12	0.01	383.00	3740.00	12000	20240424	-75.42	2590	20241210	13.90	12000	-75.42	20240424	2590	13.90	20241210	18100	-83.70	20231218	2590	13.90	20241210	0.00	N	318020	100	12 억	104162	N	N	N	N
89	20241216	091132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3010	80	2	2.73	496375	167	2.31	2940	3035	2910	3805	2055	2930	2972.31	0.82	0	-29	2986	2957	2901	2872	2816	2972	2887	13	875	100	1750	5	1	12662272	381	7.86	0.80	12	0.00	383.00	3740.00	12000	20240424	-74.92	2590	20241210	16.22	12000	-74.92	20240424	2590	16.22	20241210	18100	-83.37	20231218	2590	16.22	20241210	0.00	N	318020	100	12 억	104162	N	N	N	N
90	20241213	161124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2930	75	2	2.63	20971010	7228	67.84	2900	2930	2845	3710	2000	2855	2901.36	0.81	0	1447	2941	2897	2851	2807	2761	2920	2830	13	855	100	1710	5	1	12662272	371	7.65	0.78	12	0.06	383.00	3740.00	12000	20240424	-75.58	2590	20241210	13.13	12000	-75.58	20240424	2590	13.13	20241210	18100	-83.81	20231213	2590	13.13	20241210	0.00	N	318020	100	12 억	102715	N	N	N	N
91	20241213	151130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2920	65	2	2.28	17320840	5980	56.12	2900	2930	2845	3710	2000	2855	2896.46	0.81	0	1313	2941	2897	2851	2807	2761	2920	2830	13	855	100	1710	5	1	12662272	370	7.62	0.78	12	0.05	383.00	3740.00	12000	20240424	-75.67	2590	20241210	12.74	12000	-75.67	20240424	2590	12.74	20241210	18100	-83.87	20231213	2590	12.74	20241210	0.00	N	318020	100	12 억	102715	N	N	N	N
92	20241213	141129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2900	45	2	1.58	10543540	3647	34.23	2900	2930	2845	3710	2000	2855	2891.02	0.81	0	865	2941	2897	2851	2807	2761	2920	2830	13	855	100	1710	5	1	12662272	367	7.57	0.78	12	0.03	383.00	3740.00	12000	20240424	-75.83	2590	20241210	11.97	12000	-75.83	20240424	2590	11.97	20241210	18100	-83.98	20231213	2590	11.97	20241210	0.00	N	318020	100	12 억	102715	N	N	N	N
93	20241213	131130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2895	40	2	1.40	8696785	3010	28.25	2900	2930	2845	3710	2000	2855	2889.30	0.81	0	639	2941	2897	2851	2807	2761	2920	2830	13	855	100	1710	5	1	12662272	367	7.56	0.77	12	0.02	383.00	3740.00	12000	20240424	-75.88	2590	20241210	11.78	12000	-75.88	20240424	2590	11.78	20241210	18100	-84.01	20231213	2590	11.78	20241210	0.00	N	318020	100	12 억	102715	N	N	N	N
94	20241213	121130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2910	55	2	1.93	7338660	2542	23.86	2900	2930	2845	3710	2000	2855	2886.96	0.81	0	681	2941	2897	2851	2807	2761	2920	2830	13	855	100	1710	5	1	12662272	368	7.60	0.78	12	0.02	383.00	3740.00	12000	20240424	-75.75	2590	20241210	12.36	12000	-75.75	20240424	2590	12.36	20241210	18100	-83.92	20231213	2590	12.36	20241210	0.00	N	318020	100	12 억	102715	N	N	N	N
95	20241213	111128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2895	40	2	1.40	6050465	2096	19.67	2900	2930	2845	3710	2000	2855	2886.67	0.81	0	310	2941	2897	2851	2807	2761	2920	2830	13	855	100	1710	5	1	12662272	367	7.56	0.77	12	0.02	383.00	3740.00	12000	20240424	-75.88	2590	20241210	11.78	12000	-75.88	20240424	2590	11.78	20241210	18100	-84.01	20231213	2590	11.78	20241210	0.00	N	318020	100	12 억	102715	N	N	N	N
96	20241213	101120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2890	35	2	1.23	4696165	1629	15.29	2900	2930	2845	3710	2000	2855	2882.85	0.81	0	240	2941	2897	2851	2807	2761	2920	2830	13	855	100	1710	5	1	12662272	366	7.55	0.77	12	0.01	383.00	3740.00	12000	20240424	-75.92	2590	20241210	11.58	12000	-75.92	20240424	2590	11.58	20241210	18100	-84.03	20231213	2590	11.58	20241210	0.00	N	318020	100	12 억	102715	N	N	N	N
97	20241213	091123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2915	60	2	2.10	1044880	358	3.36	2900	2930	2900	3710	2000	2855	2918.66	0.81	0	-284	2941	2897	2851	2807	2761	2920	2830	13	855	100	1710	5	1	12662272	369	7.61	0.78	12	0.00	383.00	3740.00	12000	20240424	-75.71	2590	20241210	12.55	12000	-75.71	20240424	2590	12.55	20241210	18100	-83.90	20231213	2590	12.55	20241210	0.00	N	318020	100	12 억	102715	N	N	N	N
98	20241212	161128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2855	25	2	0.88	30254875	10655	64.22	2840	2895	2805	3675	1985	2830	2839.50	0.80	0	1267	2966	2897	2786	2717	2606	2932	2752	13	845	100	1690	5	1	12662272	362	7.45	0.76	12	0.08	383.00	3740.00	12000	20240424	-76.21	2590	20241210	10.23	12000	-76.21	20240424	2590	10.23	20241210	18100	-84.23	20231212	2590	10.23	20241210	0.00	N	318020	100	12 억	101430	N	N	N	N
99	20241212	151122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2850	20	2	0.71	29603940	10427	62.84	2840	2895	2805	3675	1985	2830	2839.16	0.80	0	1252	2966	2897	2786	2717	2606	2932	2752	13	845	100	1690	5	1	12662272	361	7.44	0.76	12	0.08	383.00	3740.00	12000	20240424	-76.25	2590	20241210	10.04	12000	-76.25	20240424	2590	10.04	20241210	18100	-84.25	20231212	2590	10.04	20241210	0.00	N	318020	100	12 억	101430	N	N	N	N
100	20241212	141119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2845	15	2	0.53	27316290	9623	58.00	2840	2895	2805	3675	1985	2830	2838.65	0.80	0	836	2966	2897	2786	2717	2606	2932	2752	13	845	100	1690	5	1	12662272	360	7.43	0.76	12	0.08	383.00	3740.00	12000	20240424	-76.29	2590	20241210	9.85	12000	-76.29	20240424	2590	9.85	20241210	18100	-84.28	20231212	2590	9.85	20241210	0.00	N	318020	100	12 억	101430	N	N	N	N
101	20241212	131107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2830	0	3	0.00	26884550	9471	57.08	2840	2895	2805	3675	1985	2830	2838.62	0.80	0	727	2966	2897	2786	2717	2606	2932	2752	13	845	100	1690	5	1	12662272	358	7.39	0.76	12	0.07	383.00	3740.00	12000	20240424	-76.42	2590	20241210	9.27	12000	-76.42	20240424	2590	9.27	20241210	18100	-84.36	20231212	2590	9.27	20241210	0.00	N	318020	100	12 억	101430	N	N	N	N
102	20241212	121102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2805	-25	5	-0.88	20642845	7275	43.85	2840	2895	2805	3675	1985	2830	2837.50	0.80	0	605	2966	2897	2786	2717	2606	2932	2752	13	845	100	1690	5	1	12662272	355	7.32	0.75	12	0.06	383.00	3740.00	12000	20240424	-76.62	2590	20241210	8.30	12000	-76.62	20240424	2590	8.30	20241210	18100	-84.50	20231212	2590	8.30	20241210	0.00	N	318020	100	12 억	101430	N	N	N	N
103	20241212	111114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2850	20	2	0.71	19761185	6962	41.96	2840	2895	2805	3675	1985	2830	2838.44	0.80	0	561	2966	2897	2786	2717	2606	2932	2752	13	845	100	1690	5	1	12662272	361	7.44	0.76	12	0.05	383.00	3740.00	12000	20240424	-76.25	2590	20241210	10.04	12000	-76.25	20240424	2590	10.04	20241210	18100	-84.25	20231212	2590	10.04	20241210	0.00	N	318020	100	12 억	101430	N	N	N	N
104	20241212	101111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2835	5	2	0.18	16038285	5651	34.06	2840	2895	2805	3675	1985	2830	2838.13	0.80	0	305	2966	2897	2786	2717	2606	2932	2752	13	845	100	1690	5	1	12662272	359	7.40	0.76	12	0.04	383.00	3740.00	12000	20240424	-76.38	2590	20241210	9.46	12000	-76.38	20240424	2590	9.46	20241210	18100	-84.34	20231212	2590	9.46	20241210	0.00	N	318020	100	12 억	101430	N	N	N	N
105	20241212	091121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2845	15	2	0.53	2416225	851	5.13	2840	2860	2835	3675	1985	2830	2839.28	0.80	0	233	2966	2897	2786	2717	2606	2932	2752	13	845	100	1690	5	1	12662272	360	7.43	0.76	12	0.01	383.00	3740.00	12000	20240424	-76.29	2590	20241210	9.85	12000	-76.29	20240424	2590	9.85	20241210	18100	-84.28	20231212	2590	9.85	20241210	0.00	N	318020	100	12 억	101430	N	N	N	N
106	20241211	161114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2830	155	2	5.79	44880430	15991	42.41	2675	2855	2675	3475	1875	2675	2806.61	0.78	0	2246	2791	2732	2661	2602	2531	2762	2632	13	800	100	1600	5	1	12662272	358	7.39	0.76	12	0.13	383.00	3740.00	12000	20240424	-76.42	2590	20241210	9.27	12000	-76.42	20240424	2590	9.27	20241210	18100	-84.36	20231211	2590	9.27	20241210	0.00	N	318020	100	12 억	99060	N	N	N	N
107	20241211	151043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2835	160	2	5.98	44467175	15845	42.03	2675	2855	2675	3475	1875	2675	2806.39	0.78	0	2274	2791	2732	2661	2602	2531	2762	2632	13	800	100	1600	5	1	12662272	359	7.40	0.76	12	0.13	383.00	3740.00	12000	20240424	-76.38	2590	20241210	9.46	12000	-76.38	20240424	2590	9.46	20241210	18100	-84.34	20231211	2590	9.46	20241210	0.00	N	318020	100	12 억	99060	N	N	N	N
108	20241211	141122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2835	160	2	5.98	42265650	15069	39.97	2675	2855	2675	3475	1875	2675	2804.81	0.78	0	1622	2791	2732	2661	2602	2531	2762	2632	13	800	100	1600	5	1	12662272	359	7.40	0.76	12	0.12	383.00	3740.00	12000	20240424	-76.38	2590	20241210	9.46	12000	-76.38	20240424	2590	9.46	20241210	18100	-84.34	20231211	2590	9.46	20241210	0.00	N	318020	100	12 억	99060	N	N	N	N
109	20241211	131124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2850	175	2	6.54	40665225	14505	38.47	2675	2855	2675	3475	1875	2675	2803.53	0.78	0	1499	2791	2732	2661	2602	2531	2762	2632	13	800	100	1600	5	1	12662272	361	7.44	0.76	12	0.11	383.00	3740.00	12000	20240424	-76.25	2590	20241210	10.04	12000	-76.25	20240424	2590	10.04	20241210	18100	-84.25	20231211	2590	10.04	20241210	0.00	N	318020	100	12 억	99060	N	N	N	N
110	20241211	121125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2845	170	2	6.36	34600810	12368	32.80	2675	2855	2675	3475	1875	2675	2797.61	0.78	0	904	2791	2732	2661	2602	2531	2762	2632	13	800	100	1600	5	1	12662272	360	7.43	0.76	12	0.10	383.00	3740.00	12000	20240424	-76.29	2590	20241210	9.85	12000	-76.29	20240424	2590	9.85	20241210	18100	-84.28	20231211	2590	9.85	20241210	0.00	N	318020	100	12 억	99060	N	N	N	N
111	20241211	111120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2815	140	2	5.23	21974585	7923	21.01	2675	2855	2675	3475	1875	2675	2773.52	0.78	0	418	2791	2732	2661	2602	2531	2762	2632	13	800	100	1600	5	1	12662272	356	7.35	0.75	12	0.06	383.00	3740.00	12000	20240424	-76.54	2590	20241210	8.69	12000	-76.54	20240424	2590	8.69	20241210	18100	-84.45	20231211	2590	8.69	20241210	0.00	N	318020	100	12 억	99060	N	N	N	N
112	20241211	101122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2825	150	2	5.61	17191290	6230	16.52	2675	2855	2675	3475	1875	2675	2759.44	0.78	0	137	2791	2732	2661	2602	2531	2762	2632	13	800	100	1600	5	1	12662272	358	7.38	0.76	12	0.05	383.00	3740.00	12000	20240424	-76.46	2590	20241210	9.07	12000	-76.46	20240424	2590	9.07	20241210	18100	-84.39	20231211	2590	9.07	20241210	0.00	N	318020	100	12 억	99060	N	N	N	N
113	20241211	091127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2780	105	2	3.93	10678450	3924	10.41	2675	2795	2675	3475	1875	2675	2721.32	0.78	0	533	2791	2732	2661	2602	2531	2762	2632	13	800	100	1600	5	1	12662272	352	7.26	0.74	12	0.03	383.00	3740.00	12000	20240424	-76.83	2590	20241210	7.34	12000	-76.83	20240424	2590	7.34	20241210	18100	-84.64	20231211	2590	7.34	20241210	0.00	N	318020	100	12 억	99060	N	N	N	N
114	20241210	161111	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2675	65	2	2.49	99964995	37703	121.42	2610	2720	2590	3390	1830	2610	2651.38	0.75	0	4113	2903	2756	2683	2536	2463	2720	2500	13	780	100	1560	5	1	12662272	339	6.98	0.72	12	0.30	383.00	3740.00	12000	20240424	-77.71	2590	20241210	3.28	12000	-77.71	20240424	2590	3.28	20241210	18100	-85.22	20231211	2590	3.28	20241210	0.00	N	318020	100	12 억	94775	N	N	N	N
115	20241210	151114	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2680	70	2	2.68	98646755	37211	119.84	2610	2720	2590	3390	1830	2610	2651.01	0.75	0	4190	2903	2756	2683	2536	2463	2720	2500	13	780	100	1560	5	1	12662272	339	7.00	0.72	12	0.29	383.00	3740.00	12000	20240424	-77.67	2590	20241210	3.47	12000	-77.67	20240424	2590	3.47	20241210	18100	-85.19	20231211	2590	3.47	20241210	0.00	N	318020	100	12 억	94775	N	N	N	N
116	20241210	141114	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2690	80	2	3.07	94163350	35539	114.45	2610	2720	2590	3390	1830	2610	2649.58	0.75	0	3802	2903	2756	2683	2536	2463	2720	2500	13	780	100	1560	5	1	12662272	341	7.02	0.72	12	0.28	383.00	3740.00	12000	20240424	-77.58	2590	20241210	3.86	12000	-77.58	20240424	2590	3.86	20241210	18100	-85.14	20231211	2590	3.86	20241210	0.00	N	318020	100	12 억	94775	N	N	N	N
117	20241210	131115	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2695	85	2	3.26	87536585	33066	106.49	2610	2720	2590	3390	1830	2610	2647.33	0.75	0	3473	2903	2756	2683	2536	2463	2720	2500	13	780	100	1560	5	1	12662272	341	7.04	0.72	12	0.26	383.00	3740.00	12000	20240424	-77.54	2590	20241210	4.05	12000	-77.54	20240424	2590	4.05	20241210	18100	-85.11	20231211	2590	4.05	20241210	0.00	N	318020	100	12 억	94775	N	N	N	N
118	20241210	121114	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2650	40	2	1.53	64497110	24400	78.58	2610	2655	2590	3390	1830	2610	2643.32	0.75	0	2409	2903	2756	2683	2536	2463	2720	2500	13	780	100	1560	5	1	12662272	336	6.92	0.71	12	0.19	383.00	3740.00	12000	20240424	-77.92	2590	20241210	2.32	12000	-77.92	20240424	2590	2.32	20241210	18100	-85.36	20231211	2590	2.32	20241210	0.00	N	318020	100	12 억	94775	N	N	N	N
119	20241210	111113	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2650	40	2	1.53	31294465	11849	38.16	2610	2655	2590	3390	1830	2610	2641.11	0.75	0	1210	2903	2756	2683	2536	2463	2720	2500	13	780	100	1560	5	1	12662272	336	6.92	0.71	12	0.09	383.00	3740.00	12000	20240424	-77.92	2590	20241210	2.32	12000	-77.92	20240424	2590	2.32	20241210	18100	-85.36	20231211	2590	2.32	20241210	0.00	N	318020	100	12 억	94775	N	N	N	N
120	20241210	101114	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2650	40	2	1.53	17612110	6667	21.47	2610	2655	2590	3390	1830	2610	2641.68	0.75	0	357	2903	2756	2683	2536	2463	2720	2500	13	780	100	1560	5	1	12662272	336	6.92	0.71	12	0.05	383.00	3740.00	12000	20240424	-77.92	2590	20241210	2.32	12000	-77.92	20240424	2590	2.32	20241210	18100	-85.36	20231211	2590	2.32	20241210	0.00	N	318020	100	12 억	94775	N	N	N	N
121	20241210	091121	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2640	30	2	1.15	5766725	2193	7.06	2610	2655	2590	3390	1830	2610	2629.61	0.75	0	42	2903	2756	2683	2536	2463	2720	2500	13	780	100	1560	5	1	12662272	334	6.89	0.71	12	0.02	383.00	3740.00	12000	20240424	-78.00	2590	20241210	1.93	12000	-78.00	20240424	2590	1.93	20241210	18100	-85.41	20231211	2590	1.93	20241210	0.00	N	318020	100	12 억	94775	N	N	N	N
122	20241209	161110	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2610	-225	5	-7.94	82896440	31041	187.17	2830	2830	2610	3685	1985	2835	2670.55	0.76	0	-1941	3085	2960	2895	2770	2705	2927	2737	13	850	100	1700	5	1	12662272	330	6.81	0.70	12	0.25	383.00	3740.00	12000	20240424	-78.25	2610	20241209	0.00	12000	-78.25	20240424	2610	0.00	20241209	18100	-85.58	20231211	2610	0.00	20241209	0.00	N	318020	100	12 억	96695	N	N	N	N
123	20241209	151112	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2630	-205	5	-7.23	77598190	29012	174.94	2830	2830	2610	3685	1985	2835	2674.69	0.76	0	-1804	3085	2960	2895	2770	2705	2927	2737	13	850	100	1700	5	1	12662272	333	6.87	0.70	12	0.23	383.00	3740.00	12000	20240424	-78.08	2610	20241209	0.77	12000	-78.08	20240424	2610	0.77	20241209	18100	-85.47	20231211	2610	0.77	20241209	0.00	N	318020	100	12 억	96695	N	N	N	N
124	20241209	141112	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2650	-185	5	-6.53	59942005	22286	134.38	2830	2830	2620	3685	1985	2835	2689.67	0.76	0	-1699	3085	2960	2895	2770	2705	2927	2737	13	850	100	1700	5	1	12662272	336	6.92	0.71	12	0.18	383.00	3740.00	12000	20240424	-77.92	2620	20241209	1.15	12000	-77.92	20240424	2620	1.15	20241209	18100	-85.36	20231211	2620	1.15	20241209	0.00	N	318020	100	12 억	96695	N	N	N	N
125	20241209	131115	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2640	-195	5	-6.88	56789060	21092	127.18	2830	2830	2620	3685	1985	2835	2692.45	0.76	0	-1646	3085	2960	2895	2770	2705	2927	2737	13	850	100	1700	5	1	12662272	334	6.89	0.71	12	0.17	383.00	3740.00	12000	20240424	-78.00	2620	20241209	0.76	12000	-78.00	20240424	2620	0.76	20241209	18100	-85.41	20231211	2620	0.76	20241209	0.00	N	318020	100	12 억	96695	N	N	N	N
126	20241209	121111	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2660	-175	5	-6.17	43159035	15955	96.21	2830	2830	2620	3685	1985	2835	2705.05	0.76	0	-1521	3085	2960	2895	2770	2705	2927	2737	13	850	100	1700	5	1	12662272	337	6.95	0.71	12	0.13	383.00	3740.00	12000	20240424	-77.83	2620	20241209	1.53	12000	-77.83	20240424	2620	1.53	20241209	18100	-85.30	20231211	2620	1.53	20241209	0.00	N	318020	100	12 억	96695	N	N	N	N
127	20241209	111112	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2685	-150	5	-5.29	35860910	13205	79.62	2830	2830	2620	3685	1985	2835	2715.71	0.76	0	-1778	3085	2960	2895	2770	2705	2927	2737	13	850	100	1700	5	1	12662272	340	7.01	0.72	12	0.10	383.00	3740.00	12000	20240424	-77.62	2620	20241209	2.48	12000	-77.62	20240424	2620	2.48	20241209	18100	-85.17	20231211	2620	2.48	20241209	0.00	N	318020	100	12 억	96695	N	N	N	N
128	20241209	101108	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2635	-200	5	-7.05	31743650	11667	70.35	2830	2830	2620	3685	1985	2835	2720.81	0.76	0	-1826	3085	2960	2895	2770	2705	2927	2737	13	850	100	1700	5	1	12662272	334	6.88	0.70	12	0.09	383.00	3740.00	12000	20240424	-78.04	2620	20241209	0.57	12000	-78.04	20240424	2620	0.57	20241209	18100	-85.44	20231211	2620	0.57	20241209	0.00	N	318020	100	12 억	96695	N	N	N	N
129	20241209	091103	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2740	-95	5	-3.35	12366010	4473	26.97	2830	2830	2740	3685	1985	2835	2764.59	0.76	0	-2132	3085	2960	2895	2770	2705	2927	2737	13	850	100	1700	5	1	12662272	347	7.15	0.73	12	0.04	383.00	3740.00	12000	20240424	-77.17	2740	20241209	0.00	12000	-77.17	20240424	2740	0.00	20241209	18100	-84.86	20231211	2740	0.00	20241209	0.00	N	318020	100	12 억	96695	N	N	N	N
130	20241206	161101	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2835	-100	5	-3.41	47367330	16491	74.41	2935	3020	2830	3815	2055	2935	2872.77	0.78	0	-1570	3071	3002	2931	2862	2791	2967	2827	13	880	100	1760	5	1	12662272	359	7.40	0.76	12	0.13	383.00	3740.00	12000	20240424	-76.38	2830	20241206	0.18	12000	-76.38	20240424	2830	0.18	20241206	18100	-84.34	20231206	2830	0.18	20241206	0.00	N	318020	100	12 억	98494	N	N	N	N
131	20241206	151106	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2855	-80	5	-2.73	44134700	15353	69.27	2935	3020	2830	3815	2055	2935	2874.66	0.78	0	-1424	3071	3002	2931	2862	2791	2967	2827	13	880	100	1760	5	1	12662272	362	7.45	0.76	12	0.12	383.00	3740.00	12000	20240424	-76.21	2830	20241206	0.88	12000	-76.21	20240424	2830	0.88	20241206	18100	-84.23	20231206	2830	0.88	20241206	0.00	N	318020	100	12 억	98494	N	N	N	N
132	20241206	141103	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2840	-95	5	-3.24	34915120	12120	54.69	2935	3020	2830	3815	2055	2935	2880.79	0.78	0	-1461	3071	3002	2931	2862	2791	2967	2827	13	880	100	1760	5	1	12662272	360	7.42	0.76	12	0.10	383.00	3740.00	12000	20240424	-76.33	2830	20241206	0.35	12000	-76.33	20240424	2830	0.35	20241206	18100	-84.31	20231206	2830	0.35	20241206	0.00	N	318020	100	12 억	98494	N	N	N	N
133	20241206	131103	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2840	-95	5	-3.24	32393250	11233	50.68	2935	3020	2830	3815	2055	2935	2883.76	0.78	0	-1681	3071	3002	2931	2862	2791	2967	2827	13	880	100	1760	5	1	12662272	360	7.42	0.76	12	0.09	383.00	3740.00	12000	20240424	-76.33	2830	20241206	0.35	12000	-76.33	20240424	2830	0.35	20241206	18100	-84.31	20231206	2830	0.35	20241206	0.00	N	318020	100	12 억	98494	N	N	N	N
134	20241206	121057	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2890	-45	5	-1.53	22369100	7760	35.01	2935	3020	2835	3815	2055	2935	2882.62	0.78	0	-1641	3071	3002	2931	2862	2791	2967	2827	13	880	100	1760	5	1	12662272	366	7.55	0.77	12	0.06	383.00	3740.00	12000	20240424	-75.92	2835	20241206	1.94	12000	-75.92	20240424	2835	1.94	20241206	18100	-84.03	20231206	2835	1.94	20241206	0.00	N	318020	100	12 억	98494	N	N	N	N
135	20241206	111054	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2885	-50	5	-1.70	21190975	7352	33.17	2935	3020	2835	3815	2055	2935	2882.34	0.78	0	-1630	3071	3002	2931	2862	2791	2967	2827	13	880	100	1760	5	1	12662272	365	7.53	0.77	12	0.06	383.00	3740.00	12000	20240424	-75.96	2835	20241206	1.76	12000	-75.96	20240424	2835	1.76	20241206	18100	-84.06	20231206	2835	1.76	20241206	0.00	N	318020	100	12 억	98494	N	N	N	N
136	20241206	101054	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2890	-45	5	-1.53	13535590	4671	21.08	2935	3020	2850	3815	2055	2935	2897.79	0.78	0	-802	3071	3002	2931	2862	2791	2967	2827	13	880	100	1760	5	1	12662272	366	7.55	0.77	12	0.04	383.00	3740.00	12000	20240424	-75.92	2850	20241206	1.40	12000	-75.92	20240424	2850	1.40	20241206	18100	-84.03	20231206	2850	1.40	20241206	0.00	N	318020	100	12 억	98494	N	N	N	N
137	20241206	091103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2935	0	3	0.00	2399130	817	3.69	2935	3020	2935	3815	2055	2935	2936.51	0.78	0	0	3071	3002	2931	2862	2791	2967	2827	13	880	100	1760	5	1	12662272	372	7.66	0.78	12	0.01	383.00	3740.00	12000	20240424	-75.54	2860	20241204	2.62	12000	-75.54	20240424	2860	2.62	20241204	18100	-83.78	20231206	2860	2.62	20241204	0.00	N	318020	100	12 억	98494	N	N	N	N
138	20241205	161041	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2935	-15	5	-0.51	64573710	22163	133.98	2950	3000	2860	3835	2065	2950	2913.58	0.80	0	-3374	3130	3040	2950	2860	2770	3085	2905	13	885	100	1770	5	1	12662272	372	7.66	0.78	12	0.18	383.00	3740.00	12000	20240424	-75.54	2860	20241205	2.62	12000	-75.54	20240424	2860	2.62	20241205	18100	-83.78	20231205	2860	2.62	20241205	0.00	N	318020	100	12 억	100966	N	N	N	N
139	20241205	151048	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2955	5	2	0.17	63705360	21867	132.19	2950	3000	2860	3835	2065	2950	2913.31	0.80	0	-3268	3130	3040	2950	2860	2770	3085	2905	13	885	100	1770	5	1	12662272	374	7.72	0.79	12	0.17	383.00	3740.00	12000	20240424	-75.38	2860	20241205	3.32	12000	-75.38	20240424	2860	3.32	20241205	18100	-83.67	20231205	2860	3.32	20241205	0.00	N	318020	100	12 억	100966	N	N	N	N
140	20241205	141033	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2975	25	2	0.85	52163240	17979	108.69	2950	2975	2860	3835	2065	2950	2901.34	0.80	0	-1834	3130	3040	2950	2860	2770	3085	2905	13	885	100	1770	5	1	12662272	377	7.77	0.80	12	0.14	383.00	3740.00	12000	20240424	-75.21	2860	20241205	4.02	12000	-75.21	20240424	2860	4.02	20241205	18100	-83.56	20231205	2860	4.02	20241205	0.00	N	318020	100	12 억	100966	N	N	N	N
141	20241205	131044	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2950	0	3	0.00	46545935	16079	97.20	2950	2975	2860	3835	2065	2950	2894.83	0.80	0	-2046	3130	3040	2950	2860	2770	3085	2905	13	885	100	1770	5	1	12662272	374	7.70	0.79	12	0.13	383.00	3740.00	12000	20240424	-75.42	2860	20241205	3.15	12000	-75.42	20240424	2860	3.15	20241205	18100	-83.70	20231205	2860	3.15	20241205	0.00	N	318020	100	12 억	100966	N	N	N	N
142	20241205	121043	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2915	-35	5	-1.19	40520555	14016	84.73	2950	2975	2860	3835	2065	2950	2891.02	0.80	0	-2015	3130	3040	2950	2860	2770	3085	2905	13	885	100	1770	5	1	12662272	369	7.61	0.78	12	0.11	383.00	3740.00	12000	20240424	-75.71	2860	20241205	1.92	12000	-75.71	20240424	2860	1.92	20241205	18100	-83.90	20231205	2860	1.92	20241205	0.00	N	318020	100	12 억	100966	N	N	N	N
143	20241205	111042	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2900	-50	5	-1.69	36192805	12529	75.74	2950	2975	2860	3835	2065	2950	2888.72	0.80	0	-2026	3130	3040	2950	2860	2770	3085	2905	13	885	100	1770	5	1	12662272	367	7.57	0.78	12	0.10	383.00	3740.00	12000	20240424	-75.83	2860	20241205	1.40	12000	-75.83	20240424	2860	1.40	20241205	18100	-83.98	20231205	2860	1.40	20241205	0.00	N	318020	100	12 억	100966	N	N	N	N
144	20241205	101041	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2870	-80	5	-2.71	18434050	6363	38.47	2950	2975	2860	3835	2065	2950	2897.07	0.80	0	-1802	3130	3040	2950	2860	2770	3085	2905	13	885	100	1770	5	1	12662272	363	7.49	0.77	12	0.05	383.00	3740.00	12000	20240424	-76.08	2860	20241205	0.35	12000	-76.08	20240424	2860	0.35	20241205	18100	-84.14	20231205	2860	0.35	20241205	0.00	N	318020	100	12 억	100966	N	N	N	N
145	20241205	091047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2900	-50	5	-1.69	3739545	1274	7.70	2950	2975	2880	3835	2065	2950	2935.28	0.80	0	-738	3130	3040	2950	2860	2770	3085	2905	13	885	100	1770	5	1	12662272	367	7.57	0.78	12	0.01	383.00	3740.00	12000	20240424	-75.83	2860	20241204	1.40	12000	-75.83	20240424	2860	1.40	20241204	18100	-83.98	20231205	2860	1.40	20241204	0.00	N	318020	100	12 억	100966	N	N	N	N
146	20241204	161023	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2950	-90	5	-2.96	48167460	16509	183.25	2860	3040	2860	3950	2130	3040	2917.40	0.81	0	-1110	3093	3066	3023	2996	2953	3080	3010	13	910	100	1820	5	1	12662272	374	7.70	0.79	12	0.13	383.00	3740.00	12000	20240424	-75.42	2860	20241204	3.15	12000	-75.42	20240424	2860	3.15	20241204	18100	-83.70	20231204	2860	3.15	20241204	0.00	N	318020	100	12 억	102076	N	N	N	N
147	20241204	151025	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2945	-95	5	-3.12	47105460	16149	179.25	2860	3040	2860	3950	2130	3040	2916.93	0.81	0	-1016	3093	3066	3023	2996	2953	3080	3010	13	910	100	1820	5	1	12662272	373	7.69	0.79	12	0.13	383.00	3740.00	12000	20240424	-75.46	2860	20241204	2.97	12000	-75.46	20240424	2860	2.97	20241204	18100	-83.73	20231204	2860	2.97	20241204	0.00	N	318020	100	12 억	102076	N	N	N	N
148	20241204	141027	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2950	-90	5	-2.96	43881765	15042	166.97	2860	3040	2860	3950	2130	3040	2917.28	0.81	0	-1202	3093	3066	3023	2996	2953	3080	3010	13	910	100	1820	5	1	12662272	374	7.70	0.79	12	0.12	383.00	3740.00	12000	20240424	-75.42	2860	20241204	3.15	12000	-75.42	20240424	2860	3.15	20241204	18100	-83.70	20231204	2860	3.15	20241204	0.00	N	318020	100	12 억	102076	N	N	N	N
149	20241204	131019	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2940	-100	5	-3.29	37674215	12936	143.59	2860	3040	2860	3950	2130	3040	2912.35	0.81	0	46	3093	3066	3023	2996	2953	3080	3010	13	910	100	1820	5	1	12662272	372	7.68	0.79	12	0.10	383.00	3740.00	12000	20240424	-75.50	2860	20241204	2.80	12000	-75.50	20240424	2860	2.80	20241204	18100	-83.76	20231204	2860	2.80	20241204	0.00	N	318020	100	12 억	102076	N	N	N	N
150	20241204	121015	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2930	-110	5	-3.62	37193300	12773	141.78	2860	3040	2860	3950	2130	3040	2911.87	0.81	0	133	3093	3066	3023	2996	2953	3080	3010	13	910	100	1820	5	1	12662272	371	7.65	0.78	12	0.10	383.00	3740.00	12000	20240424	-75.58	2860	20241204	2.45	12000	-75.58	20240424	2860	2.45	20241204	18100	-83.81	20231204	2860	2.45	20241204	0.00	N	318020	100	12 억	102076	N	N	N	N
151	20241204	111006	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2900	-140	5	-4.61	35174925	12083	134.12	2860	3040	2860	3950	2130	3040	2911.11	0.81	0	220	3093	3066	3023	2996	2953	3080	3010	13	910	100	1820	5	1	12662272	367	7.57	0.78	12	0.10	383.00	3740.00	12000	20240424	-75.83	2860	20241204	1.40	12000	-75.83	20240424	2860	1.40	20241204	18100	-83.98	20231204	2860	1.40	20241204	0.00	N	318020	100	12 억	102076	N	N	N	N
152	20241204	101007	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2925	-115	5	-3.78	30930490	10627	117.96	2860	3040	2860	3950	2130	3040	2910.56	0.81	0	377	3093	3066	3023	2996	2953	3080	3010	13	910	100	1820	5	1	12662272	370	7.64	0.78	12	0.08	383.00	3740.00	12000	20240424	-75.62	2860	20241204	2.27	12000	-75.62	20240424	2860	2.27	20241204	18100	-83.84	20231204	2860	2.27	20241204	0.00	N	318020	100	12 억	102076	N	N	N	N
153	20241204	091029	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2940	-100	5	-3.29	13970380	4812	53.41	2860	3040	2860	3950	2130	3040	2903.24	0.81	0	267	3093	3066	3023	2996	2953	3080	3010	13	910	100	1820	5	1	12662272	372	7.68	0.79	12	0.04	383.00	3740.00	12000	20240424	-75.50	2860	20241204	2.80	12000	-75.50	20240424	2860	2.80	20241204	18100	-83.76	20231204	2860	2.80	20241204	0.00	N	318020	100	12 억	102076	N	N	N	N
154	20241203	161112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3040	50	2	1.67	27085130	9009	39.66	3000	3050	2980	3885	2095	2990	3006.15	0.81	0	-566	3190	3090	3025	2925	2860	3057	2892	13	895	100	1790	5	1	12662272	385	7.94	0.81	12	0.07	383.00	3740.00	12000	20240424	-74.67	2940	20241122	3.40	12000	-74.67	20240424	2940	3.40	20241122	18100	-83.20	20231204	2940	3.40	20241122	0.01	N	318020	100	12 억	102642	N	N	N	N
155	20241203	151152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3040	50	2	1.67	26298070	8750	38.52	3000	3050	2980	3885	2095	2990	3005.49	0.81	0	-561	3190	3090	3025	2925	2860	3057	2892	13	895	100	1790	5	1	12662272	385	7.94	0.81	12	0.07	383.00	3740.00	12000	20240424	-74.67	2940	20241122	3.40	12000	-74.67	20240424	2940	3.40	20241122	18100	-83.20	20231204	2940	3.40	20241122	0.01	N	318020	100	12 억	102642	N	N	N	N
156	20241203	141128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2990	0	3	0.00	21965030	7313	32.20	3000	3050	2980	3885	2095	2990	3003.56	0.81	0	-586	3190	3090	3025	2925	2860	3057	2892	13	895	100	1790	5	1	12662272	379	7.81	0.80	12	0.06	383.00	3740.00	12000	20240424	-75.08	2940	20241122	1.70	12000	-75.08	20240424	2940	1.70	20241122	18100	-83.48	20231204	2940	1.70	20241122	0.01	N	318020	100	12 억	102642	N	N	N	N
157	20241203	131129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3000	10	2	0.33	19128535	6364	28.02	3000	3050	2980	3885	2095	2990	3005.74	0.81	0	-616	3190	3090	3025	2925	2860	3057	2892	13	895	100	1790	5	1	12662272	380	7.83	0.80	12	0.05	383.00	3740.00	12000	20240424	-75.00	2940	20241122	2.04	12000	-75.00	20240424	2940	2.04	20241122	18100	-83.43	20231204	2940	2.04	20241122	0.01	N	318020	100	12 억	102642	N	N	N	N
158	20241203	121146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3010	20	2	0.67	18559525	6174	27.18	3000	3050	2980	3885	2095	2990	3006.08	0.81	0	-696	3190	3090	3025	2925	2860	3057	2892	13	895	100	1790	5	1	12662272	381	7.86	0.80	12	0.05	383.00	3740.00	12000	20240424	-74.92	2940	20241122	2.38	12000	-74.92	20240424	2940	2.38	20241122	18100	-83.37	20231204	2940	2.38	20241122	0.01	N	318020	100	12 억	102642	N	N	N	N
159	20241203	111119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3015	25	2	0.84	16566155	5508	24.25	3000	3050	2980	3885	2095	2990	3007.65	0.81	0	-718	3190	3090	3025	2925	2860	3057	2892	13	895	100	1790	5	1	12662272	382	7.87	0.81	12	0.04	383.00	3740.00	12000	20240424	-74.88	2940	20241122	2.55	12000	-74.88	20240424	2940	2.55	20241122	18100	-83.34	20231204	2940	2.55	20241122	0.01	N	318020	100	12 억	102642	N	N	N	N
160	20241203	101107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3005	15	2	0.50	14409300	4793	21.10	3000	3050	2980	3885	2095	2990	3006.32	0.81	0	-950	3190	3090	3025	2925	2860	3057	2892	13	895	100	1790	5	1	12662272	381	7.85	0.80	12	0.04	383.00	3740.00	12000	20240424	-74.96	2940	20241122	2.21	12000	-74.96	20240424	2940	2.21	20241122	18100	-83.40	20231204	2940	2.21	20241122	0.01	N	318020	100	12 억	102642	N	N	N	N
161	20241203	091058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3010	20	2	0.67	971615	323	1.42	3000	3050	3000	3885	2095	2990	3008.10	0.81	0	143	3190	3090	3025	2925	2860	3057	2892	13	895	100	1790	5	1	12662272	381	7.86	0.80	12	0.00	383.00	3740.00	12000	20240424	-74.92	2940	20241122	2.38	12000	-74.92	20240424	2940	2.38	20241122	18100	-83.37	20231204	2940	2.38	20241122	0.01	N	318020	100	12 억	102642	N	N	N	N
162	20241202	161038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2990	-105	5	-3.39	68156670	22712	111.01	3100	3125	2960	4020	2170	3095	3000.91	0.83	0	-2222	3281	3187	3121	3027	2961	3155	2995	13	925	100	1850	5	1	12662272	379	7.81	0.80	12	0.18	383.00	3740.00	12000	20240424	-75.08	2940	20241122	1.70	12000	-75.08	20240424	2940	1.70	20241122	18100	-83.48	20231204	2940	1.70	20241122	0.01	N	318020	100	12 억	104746	N	N	N	N
163	20241202	151229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2990	-105	5	-3.39	63614860	21193	103.59	3100	3125	2960	4020	2170	3095	3001.69	0.83	0	-2192	3281	3187	3121	3027	2961	3155	2995	13	925	100	1850	5	1	12662272	379	7.81	0.80	12	0.17	383.00	3740.00	12000	20240424	-75.08	2940	20241122	1.70	12000	-75.08	20240424	2940	1.70	20241122	18100	-83.48	20231204	2940	1.70	20241122	0.01	N	318020	100	12 억	104746	N	N	N	N
164	20241202	141127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3000	-95	5	-3.07	54072770	18007	88.02	3100	3125	2960	4020	2170	3095	3002.87	0.83	0	-857	3281	3187	3121	3027	2961	3155	2995	13	925	100	1850	5	1	12662272	380	7.83	0.80	12	0.14	383.00	3740.00	12000	20240424	-75.00	2940	20241122	2.04	12000	-75.00	20240424	2940	2.04	20241122	18100	-83.43	20231204	2940	2.04	20241122	0.01	N	318020	100	12 억	104746	N	N	N	N
165	20241202	131055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2995	-100	5	-3.23	42760840	14243	69.62	3100	3125	2960	4020	2170	3095	3002.24	0.83	0	-114	3281	3187	3121	3027	2961	3155	2995	13	925	100	1850	5	1	12662272	379	7.82	0.80	12	0.11	383.00	3740.00	12000	20240424	-75.04	2940	20241122	1.87	12000	-75.04	20240424	2940	1.87	20241122	18100	-83.45	20231204	2940	1.87	20241122	0.01	N	318020	100	12 억	104746	N	N	N	N
166	20241202	121120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3005	-90	5	-2.91	22824700	7555	36.93	3100	3125	3000	4020	2170	3095	3021.14	0.83	0	593	3281	3187	3121	3027	2961	3155	2995	13	925	100	1850	5	1	12662272	381	7.85	0.80	12	0.06	383.00	3740.00	12000	20240424	-74.96	2940	20241122	2.21	12000	-74.96	20240424	2940	2.21	20241122	18100	-83.40	20231204	2940	2.21	20241122	0.01	N	318020	100	12 억	104746	N	N	N	N
167	20241202	111023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3015	-80	5	-2.58	20162215	6672	32.61	3100	3125	3000	4020	2170	3095	3021.91	0.83	0	784	3281	3187	3121	3027	2961	3155	2995	13	925	100	1850	5	1	12662272	382	7.87	0.81	12	0.05	383.00	3740.00	12000	20240424	-74.88	2940	20241122	2.55	12000	-74.88	20240424	2940	2.55	20241122	18100	-83.34	20231204	2940	2.55	20241122	0.01	N	318020	100	12 억	104746	N	N	N	N
168	20241202	101030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3015	-80	5	-2.58	17740645	5867	28.68	3100	3125	3000	4020	2170	3095	3023.80	0.83	0	922	3281	3187	3121	3027	2961	3155	2995	13	925	100	1850	5	1	12662272	382	7.87	0.81	12	0.05	383.00	3740.00	12000	20240424	-74.88	2940	20241122	2.55	12000	-74.88	20240424	2940	2.55	20241122	18100	-83.34	20231204	2940	2.55	20241122	0.01	N	318020	100	12 억	104746	N	N	N	N
169	20241202	091026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3125	30	2	0.97	399825	129	0.63	3100	3125	3095	4020	2170	3095	3099.42	0.83	0	79	3281	3187	3121	3027	2961	3155	2995	13	925	100	1850	5	1	12662272	396	8.16	0.84	12	0.00	383.00	3740.00	12000	20240424	-73.96	2940	20241122	6.29	12000	-73.96	20240424	2940	6.29	20241122	18100	-82.73	20231204	2940	6.29	20241122	0.01	N	318020	100	12 억	104746	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History