KissMeData/376290/price/prices-20241201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	161310	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2865	-80	5	-2.72	39080570	13712	753.82	2990	2990	2810	3825	2065	2945	2850.10	69.66	811	814	3001	2972	2921	2892	2841	2947	2867	88	880	500	2060	5	1	17657500	506	55.10	0.50	12	0.08	52.00	5693.00	4045	20240604	-29.17	2700	20241209	6.11	4045	-29.17	20240604	2700	6.11	20241209	4045	-29.17	20240604	2700	6.11	20241209	0.77	N	376290	500	88 억	12300559	N	N	N	N
3	20241231	151254	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2865	-80	5	-2.72	39080570	13712	753.82	2990	2990	2810	3825	2065	2945	2850.10	69.66	811	814	3001	2972	2921	2892	2841	2947	2867	88	880	500	2060	5	1	17657500	506	55.10	0.50	12	0.08	52.00	5693.00	4045	20240604	-29.17	2700	20241209	6.11	4045	-29.17	20240604	2700	6.11	20241209	4045	-29.17	20240604	2700	6.11	20241209	0.77	N	376290	500	88 억	12300559	N	N	N	N
4	20241231	141308	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2865	-80	5	-2.72	39080570	13712	753.82	2990	2990	2810	3825	2065	2945	2850.10	69.66	811	814	3001	2972	2921	2892	2841	2947	2867	88	880	500	2060	5	1	17657500	506	55.10	0.50	12	0.08	52.00	5693.00	4045	20240604	-29.17	2700	20241209	6.11	4045	-29.17	20240604	2700	6.11	20241209	4045	-29.17	20240604	2700	6.11	20241209	0.77	N	376290	500	88 억	12300559	N	N	N	N
5	20241231	131310	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2865	-80	5	-2.72	39080570	13712	753.82	2990	2990	2810	3825	2065	2945	2850.10	69.66	811	814	3001	2972	2921	2892	2841	2947	2867	88	880	500	2060	5	1	17657500	506	55.10	0.50	12	0.08	52.00	5693.00	4045	20240604	-29.17	2700	20241209	6.11	4045	-29.17	20240604	2700	6.11	20241209	4045	-29.17	20240604	2700	6.11	20241209	0.77	N	376290	500	88 억	12300559	N	N	N	N
6	20241231	121309	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2865	-80	5	-2.72	39080570	13712	753.82	2990	2990	2810	3825	2065	2945	2850.10	69.66	811	814	3001	2972	2921	2892	2841	2947	2867	88	880	500	2060	5	1	17657500	506	55.10	0.50	12	0.08	52.00	5693.00	4045	20240604	-29.17	2700	20241209	6.11	4045	-29.17	20240604	2700	6.11	20241209	4045	-29.17	20240604	2700	6.11	20241209	0.77	N	376290	500	88 억	12300559	N	N	N	N
7	20241231	111308	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2865	-80	5	-2.72	39080570	13712	753.82	2990	2990	2810	3825	2065	2945	2850.10	69.66	811	814	3001	2972	2921	2892	2841	2947	2867	88	880	500	2060	5	1	17657500	506	55.10	0.50	12	0.08	52.00	5693.00	4045	20240604	-29.17	2700	20241209	6.11	4045	-29.17	20240604	2700	6.11	20241209	4045	-29.17	20240604	2700	6.11	20241209	0.77	N	376290	500	88 억	12300559	N	N	N	N
8	20241231	101302	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2865	-80	5	-2.72	39080570	13712	753.82	2990	2990	2810	3825	2065	2945	2850.10	69.66	811	814	3001	2972	2921	2892	2841	2947	2867	88	880	500	2060	5	1	17657500	506	55.10	0.50	12	0.08	52.00	5693.00	4045	20240604	-29.17	2700	20241209	6.11	4045	-29.17	20240604	2700	6.11	20241209	4045	-29.17	20240604	2700	6.11	20241209	0.77	N	376290	500	88 억	12300559	N	N	N	N
9	20241231	091305	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2865	-80	5	-2.72	39080570	13712	753.82	2990	2990	2810	3825	2065	2945	2850.10	69.66	811	814	3001	2972	2921	2892	2841	2947	2867	88	880	500	2060	5	1	17657500	506	55.10	0.50	12	0.08	52.00	5693.00	4045	20240604	-29.17	2700	20241209	6.11	4045	-29.17	20240604	2700	6.11	20241209	4045	-29.17	20240604	2700	6.11	20241209	0.77	N	376290	500	88 억	12300559	N	N	N	N
10	20241230	161301	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2865	-80	5	-2.72	39080570	13712	753.82	2990	2990	2810	3825	2065	2945	2850.10	69.66	0	814	3001	2972	2921	2892	2841	2947	2867	88	880	500	2060	5	1	17657500	506	55.10	0.50	12	0.08	52.00	5693.00	4045	20240604	-29.17	2700	20241209	6.11	4045	-29.17	20240604	2700	6.11	20241209	4045	-29.17	20240604	2700	6.11	20241209	0.77	N	376290	500	88 억	12299748	N	N	N	N
11	20241230	151305	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2875	-70	5	-2.38	34353145	12062	663.11	2990	2990	2810	3825	2065	2945	2848.05	69.66	0	907	3001	2972	2921	2892	2841	2947	2867	88	880	500	2060	5	1	17657500	508	55.29	0.51	12	0.07	52.00	5693.00	4045	20240604	-28.92	2700	20241209	6.48	4045	-28.92	20240604	2700	6.48	20241209	4045	-28.92	20240604	2700	6.48	20241209	0.77	N	376290	500	88 억	12299748	N	N	N	N
12	20241230	141305	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2865	-80	5	-2.72	32524990	11425	628.09	2990	2990	2810	3825	2065	2945	2846.83	69.66	0	1390	3001	2972	2921	2892	2841	2947	2867	88	880	500	2060	5	1	17657500	506	55.10	0.50	12	0.06	52.00	5693.00	4045	20240604	-29.17	2700	20241209	6.11	4045	-29.17	20240604	2700	6.11	20241209	4045	-29.17	20240604	2700	6.11	20241209	0.77	N	376290	500	88 억	12299748	N	N	N	N
13	20241230	131306	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2870	-75	5	-2.55	31170465	10953	602.14	2990	2990	2810	3825	2065	2945	2845.84	69.66	0	1763	3001	2972	2921	2892	2841	2947	2867	88	880	500	2060	5	1	17657500	507	55.19	0.50	12	0.06	52.00	5693.00	4045	20240604	-29.05	2700	20241209	6.30	4045	-29.05	20240604	2700	6.30	20241209	4045	-29.05	20240604	2700	6.30	20241209	0.77	N	376290	500	88 억	12299748	N	N	N	N
14	20241230	121302	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2865	-80	5	-2.72	30390630	10681	587.19	2990	2990	2810	3825	2065	2945	2845.30	69.66	0	1783	3001	2972	2921	2892	2841	2947	2867	88	880	500	2060	5	1	17657500	506	55.10	0.50	12	0.06	52.00	5693.00	4045	20240604	-29.17	2700	20241209	6.11	4045	-29.17	20240604	2700	6.11	20241209	4045	-29.17	20240604	2700	6.11	20241209	0.77	N	376290	500	88 억	12299748	N	N	N	N
15	20241230	111303	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2870	-75	5	-2.55	29492900	10368	569.98	2990	2990	2810	3825	2065	2945	2844.61	69.66	0	1787	3001	2972	2921	2892	2841	2947	2867	88	880	500	2060	5	1	17657500	507	55.19	0.50	12	0.06	52.00	5693.00	4045	20240604	-29.05	2700	20241209	6.30	4045	-29.05	20240604	2700	6.30	20241209	4045	-29.05	20240604	2700	6.30	20241209	0.77	N	376290	500	88 억	12299748	N	N	N	N
16	20241230	101302	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2875	-70	5	-2.38	28339185	9966	547.88	2990	2990	2810	3825	2065	2945	2843.59	69.66	0	1788	3001	2972	2921	2892	2841	2947	2867	88	880	500	2060	5	1	17657500	508	55.29	0.51	12	0.06	52.00	5693.00	4045	20240604	-28.92	2700	20241209	6.48	4045	-28.92	20240604	2700	6.48	20241209	4045	-28.92	20240604	2700	6.48	20241209	0.77	N	376290	500	88 억	12299748	N	N	N	N
17	20241230	091306	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2960	15	2	0.51	1341705	454	24.96	2990	2990	2945	3825	2065	2945	2955.30	69.66	0	-17	3001	2972	2921	2892	2841	2947	2867	88	880	500	2060	5	1	17657500	523	56.92	0.52	12	0.00	52.00	5693.00	4045	20240604	-26.82	2700	20241209	9.63	4045	-26.82	20240604	2700	9.63	20241209	4045	-26.82	20240604	2700	9.63	20241209	0.77	N	376290	500	88 억	12299748	N	N	N	N
18	20241227	161257	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2945	-5	5	-0.17	5313825	1817	44.41	2950	2950	2870	3835	2065	2950	2924.50	69.66	0	-26	3010	2980	2940	2910	2870	2960	2890	88	885	500	2060	5	1	17657500	520	56.63	0.52	12	0.01	52.00	5693.00	4045	20240604	-27.19	2700	20241209	9.07	4045	-27.19	20240604	2700	9.07	20241209	4045	-27.19	20240604	2700	9.07	20241209	0.78	N	376290	500	88 억	12299774	N	N	N	N
19	20241227	151257	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2920	-30	5	-1.02	3681850	1262	30.85	2950	2950	2870	3835	2065	2950	2917.47	69.66	0	-25	3010	2980	2940	2910	2870	2960	2890	88	885	500	2060	5	1	17657500	516	56.15	0.51	12	0.01	52.00	5693.00	4045	20240604	-27.81	2700	20241209	8.15	4045	-27.81	20240604	2700	8.15	20241209	4045	-27.81	20240604	2700	8.15	20241209	0.78	N	376290	500	88 억	12299774	N	N	N	N
20	20241227	141300	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2930	-20	5	-0.68	3457040	1185	28.97	2950	2950	2870	3835	2065	2950	2917.33	69.66	0	-19	3010	2980	2940	2910	2870	2960	2890	88	885	500	2060	5	1	17657500	517	56.35	0.51	12	0.01	52.00	5693.00	4045	20240604	-27.56	2700	20241209	8.52	4045	-27.56	20240604	2700	8.52	20241209	4045	-27.56	20240604	2700	8.52	20241209	0.78	N	376290	500	88 억	12299774	N	N	N	N
21	20241227	131257	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2930	-20	5	-0.68	3457040	1185	28.97	2950	2950	2870	3835	2065	2950	2917.33	69.66	0	-19	3010	2980	2940	2910	2870	2960	2890	88	885	500	2060	5	1	17657500	517	56.35	0.51	12	0.01	52.00	5693.00	4045	20240604	-27.56	2700	20241209	8.52	4045	-27.56	20240604	2700	8.52	20241209	4045	-27.56	20240604	2700	8.52	20241209	0.78	N	376290	500	88 억	12299774	N	N	N	N
22	20241227	121258	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2920	-30	5	-1.02	2151700	734	17.94	2950	2950	2920	3835	2065	2950	2931.47	69.66	0	-35	3010	2980	2940	2910	2870	2960	2890	88	885	500	2060	5	1	17657500	516	56.15	0.51	12	0.00	52.00	5693.00	4045	20240604	-27.81	2700	20241209	8.15	4045	-27.81	20240604	2700	8.15	20241209	4045	-27.81	20240604	2700	8.15	20241209	0.78	N	376290	500	88 억	12299774	N	N	N	N
23	20241227	111257	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2925	-25	5	-0.85	1604920	547	13.37	2950	2950	2925	3835	2065	2950	2934.04	69.66	0	-33	3010	2980	2940	2910	2870	2960	2890	88	885	500	2060	5	1	17657500	516	56.25	0.51	12	0.00	52.00	5693.00	4045	20240604	-27.69	2700	20241209	8.33	4045	-27.69	20240604	2700	8.33	20241209	4045	-27.69	20240604	2700	8.33	20241209	0.78	N	376290	500	88 억	12299774	N	N	N	N
24	20241227	101256	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2945	-5	5	-0.17	566365	192	4.69	2950	2950	2945	3835	2065	2950	2949.82	69.66	0	-31	3010	2980	2940	2910	2870	2960	2890	88	885	500	2060	5	1	17657500	520	56.63	0.52	12	0.00	52.00	5693.00	4045	20240604	-27.19	2700	20241209	9.07	4045	-27.19	20240604	2700	9.07	20241209	4045	-27.19	20240604	2700	9.07	20241209	0.78	N	376290	500	88 억	12299774	N	N	N	N
25	20241227	091302	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2950	0	3	0.00	247800	84	2.05	2950	2950	2950	3835	2065	2950	2950.00	69.66	0	-29	3010	2980	2940	2910	2870	2960	2890	88	885	500	2060	5	1	17657500	521	56.73	0.52	12	0.00	52.00	5693.00	4045	20240604	-27.07	2700	20241209	9.26	4045	-27.07	20240604	2700	9.26	20241209	4045	-27.07	20240604	2700	9.26	20241209	0.78	N	376290	500	88 억	12299774	N	N	N	N
26	20241226	161251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2950	0	3	0.00	11975130	4089	102.58	2970	2970	2900	3835	2065	2950	2928.62	69.66	0	-310	3050	3000	2945	2895	2840	3025	2920	88	885	500	2060	5	1	17657500	521	56.73	0.52	12	0.02	52.00	5693.00	4045	20240604	-27.07	2700	20241209	9.26	4045	-27.07	20240604	2700	9.26	20241209	4045	-27.07	20240604	2700	9.26	20241209	0.79	N	376290	500	88 억	12300084	N	N	N	N
27	20241226	151248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2950	0	3	0.00	11311390	3864	96.94	2970	2970	2900	3835	2065	2950	2927.38	69.66	0	-223	3050	3000	2945	2895	2840	3025	2920	88	885	500	2060	5	1	17657500	521	56.73	0.52	12	0.02	52.00	5693.00	4045	20240604	-27.07	2700	20241209	9.26	4045	-27.07	20240604	2700	9.26	20241209	4045	-27.07	20240604	2700	9.26	20241209	0.79	N	376290	500	88 억	12300084	N	N	N	N
28	20241226	141247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2920	-30	5	-1.02	7423930	2536	63.62	2970	2970	2900	3835	2065	2950	2927.42	69.66	0	274	3050	3000	2945	2895	2840	3025	2920	88	885	500	2060	5	1	17657500	516	56.15	0.51	12	0.01	52.00	5693.00	4045	20240604	-27.81	2700	20241209	8.15	4045	-27.81	20240604	2700	8.15	20241209	4045	-27.81	20240604	2700	8.15	20241209	0.79	N	376290	500	88 억	12300084	N	N	N	N
29	20241226	131248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2925	-25	5	-0.85	7421010	2535	63.60	2970	2970	2900	3835	2065	2950	2927.42	69.66	0	274	3050	3000	2945	2895	2840	3025	2920	88	885	500	2060	5	1	17657500	516	56.25	0.51	12	0.01	52.00	5693.00	4045	20240604	-27.69	2700	20241209	8.33	4045	-27.69	20240604	2700	8.33	20241209	4045	-27.69	20240604	2700	8.33	20241209	0.79	N	376290	500	88 억	12300084	N	N	N	N
30	20241226	121245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2925	-25	5	-0.85	7286460	2489	62.44	2970	2970	2900	3835	2065	2950	2927.46	69.66	0	274	3050	3000	2945	2895	2840	3025	2920	88	885	500	2060	5	1	17657500	516	56.25	0.51	12	0.01	52.00	5693.00	4045	20240604	-27.69	2700	20241209	8.33	4045	-27.69	20240604	2700	8.33	20241209	4045	-27.69	20240604	2700	8.33	20241209	0.79	N	376290	500	88 억	12300084	N	N	N	N
31	20241226	111244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2940	-10	5	-0.34	1501195	510	12.79	2970	2970	2920	3835	2065	2950	2943.52	69.66	0	-83	3050	3000	2945	2895	2840	3025	2920	88	885	500	2060	5	1	17657500	519	56.54	0.52	12	0.00	52.00	5693.00	4045	20240604	-27.32	2700	20241209	8.89	4045	-27.32	20240604	2700	8.89	20241209	4045	-27.32	20240604	2700	8.89	20241209	0.79	N	376290	500	88 억	12300084	N	N	N	N
32	20241226	101248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2945	-5	5	-0.17	383495	130	3.26	2970	2970	2920	3835	2065	2950	2949.96	69.66	0	-16	3050	3000	2945	2895	2840	3025	2920	88	885	500	2060	5	1	17657500	520	56.63	0.52	12	0.00	52.00	5693.00	4045	20240604	-27.19	2700	20241209	9.07	4045	-27.19	20240604	2700	9.07	20241209	4045	-27.19	20240604	2700	9.07	20241209	0.79	N	376290	500	88 억	12300084	N	N	N	N
33	20241226	091245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2920	-30	5	-1.02	330430	112	2.81	2970	2970	2920	3835	2065	2950	2950.27	69.66	0	-9	3050	3000	2945	2895	2840	3025	2920	88	885	500	2060	5	1	17657500	516	56.15	0.51	12	0.00	52.00	5693.00	4045	20240604	-27.81	2700	20241209	8.15	4045	-27.81	20240604	2700	8.15	20241209	4045	-27.81	20240604	2700	8.15	20241209	0.79	N	376290	500	88 억	12300084	N	N	N	N
34	20241224	161246	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2950	25	2	0.85	11702320	3986	75.58	2900	2995	2890	3800	2050	2925	2935.86	69.66	0	-292	2985	2955	2925	2895	2865	2970	2910	88	875	500	2040	5	1	17657500	521	56.73	0.52	12	0.02	52.00	5693.00	4045	20240604	-27.07	2700	20241209	9.26	4045	-27.07	20240604	2700	9.26	20241209	4045	-27.07	20240604	2700	9.26	20241209	0.79	N	376290	500	88 억	12300375	N	N	N	N
35	20241224	151246	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2945	20	2	0.68	11519420	3924	74.40	2900	2995	2890	3800	2050	2925	2935.63	69.66	0	-286	2985	2955	2925	2895	2865	2970	2910	88	875	500	2040	5	1	17657500	520	56.63	0.52	12	0.02	52.00	5693.00	4045	20240604	-27.19	2700	20241209	9.07	4045	-27.19	20240604	2700	9.07	20241209	4045	-27.19	20240604	2700	9.07	20241209	0.79	N	376290	500	88 억	12300375	N	N	N	N
36	20241224	141243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2955	30	2	1.03	11392945	3881	73.59	2900	2995	2890	3800	2050	2925	2935.57	69.66	0	-276	2985	2955	2925	2895	2865	2970	2910	88	875	500	2040	5	1	17657500	522	56.83	0.52	12	0.02	52.00	5693.00	4045	20240604	-26.95	2700	20241209	9.44	4045	-26.95	20240604	2700	9.44	20241209	4045	-26.95	20240604	2700	9.44	20241209	0.79	N	376290	500	88 억	12300375	N	N	N	N
37	20241224	131245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2950	25	2	0.85	6942760	2375	45.03	2900	2995	2890	3800	2050	2925	2923.27	69.66	0	-71	2985	2955	2925	2895	2865	2970	2910	88	875	500	2040	5	1	17657500	521	56.73	0.52	12	0.01	52.00	5693.00	4045	20240604	-27.07	2700	20241209	9.26	4045	-27.07	20240604	2700	9.26	20241209	4045	-27.07	20240604	2700	9.26	20241209	0.79	N	376290	500	88 억	12300375	N	N	N	N
38	20241224	121246	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2960	35	2	1.20	6800905	2327	44.12	2900	2995	2890	3800	2050	2925	2922.61	69.66	0	-67	2985	2955	2925	2895	2865	2970	2910	88	875	500	2040	5	1	17657500	523	56.92	0.52	12	0.01	52.00	5693.00	4045	20240604	-26.82	2700	20241209	9.63	4045	-26.82	20240604	2700	9.63	20241209	4045	-26.82	20240604	2700	9.63	20241209	0.79	N	376290	500	88 억	12300375	N	N	N	N
39	20241224	111246	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2995	70	2	2.39	6744595	2308	43.76	2900	2995	2890	3800	2050	2925	2922.27	69.66	0	-50	2985	2955	2925	2895	2865	2970	2910	88	875	500	2040	5	1	17657500	529	57.60	0.53	12	0.01	52.00	5693.00	4045	20240604	-25.96	2700	20241209	10.93	4045	-25.96	20240604	2700	10.93	20241209	4045	-25.96	20240604	2700	10.93	20241209	0.79	N	376290	500	88 억	12300375	N	N	N	N
40	20241224	101244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2925	0	3	0.00	4456675	1536	29.12	2900	2955	2890	3800	2050	2925	2901.48	69.66	0	-21	2985	2955	2925	2895	2865	2970	2910	88	875	500	2040	5	1	17657500	516	56.25	0.51	12	0.01	52.00	5693.00	4045	20240604	-27.69	2700	20241209	8.33	4045	-27.69	20240604	2700	8.33	20241209	4045	-27.69	20240604	2700	8.33	20241209	0.79	N	376290	500	88 억	12300375	N	N	N	N
41	20241224	091251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2955	30	2	1.03	1334055	460	8.72	2900	2955	2900	3800	2050	2925	2900.12	69.66	0	-67	2985	2955	2925	2895	2865	2970	2910	88	875	500	2040	5	1	17657500	522	56.83	0.52	12	0.00	52.00	5693.00	4045	20240604	-26.95	2700	20241209	9.44	4045	-26.95	20240604	2700	9.44	20241209	4045	-26.95	20240604	2700	9.44	20241209	0.79	N	376290	500	88 억	12300375	N	N	N	N
42	20241223	161236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2925	30	2	1.04	15345115	5274	64.55	2895	2955	2895	3760	2030	2895	2909.58	69.66	0	318	2985	2940	2910	2865	2835	2925	2850	88	865	500	2020	5	1	17657500	516	56.25	0.51	12	0.03	52.00	5693.00	4045	20240604	-27.69	2700	20241209	8.33	4045	-27.69	20240604	2700	8.33	20241209	4045	-27.69	20240604	2700	8.33	20241209	0.81	N	376290	500	88 억	12300329	N	N	N	N
43	20241223	151239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2915	20	2	0.69	14651985	5037	61.64	2895	2955	2895	3760	2030	2895	2908.87	69.66	0	318	2985	2940	2910	2865	2835	2925	2850	88	865	500	2020	5	1	17657500	515	56.06	0.51	12	0.03	52.00	5693.00	4045	20240604	-27.94	2700	20241209	7.96	4045	-27.94	20240604	2700	7.96	20241209	4045	-27.94	20240604	2700	7.96	20241209	0.81	N	376290	500	88 억	12300329	N	N	N	N
44	20241223	141236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2915	20	2	0.69	8035125	2766	33.85	2895	2955	2895	3760	2030	2895	2904.96	69.66	0	318	2985	2940	2910	2865	2835	2925	2850	88	865	500	2020	5	1	17657500	515	56.06	0.51	12	0.02	52.00	5693.00	4045	20240604	-27.94	2700	20241209	7.96	4045	-27.94	20240604	2700	7.96	20241209	4045	-27.94	20240604	2700	7.96	20241209	0.81	N	376290	500	88 억	12300329	N	N	N	N
45	20241223	131235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2920	25	2	0.86	4716300	1623	19.86	2895	2955	2895	3760	2030	2895	2905.91	69.66	0	212	2985	2940	2910	2865	2835	2925	2850	88	865	500	2020	5	1	17657500	516	56.15	0.51	12	0.01	52.00	5693.00	4045	20240604	-27.81	2700	20241209	8.15	4045	-27.81	20240604	2700	8.15	20241209	4045	-27.81	20240604	2700	8.15	20241209	0.81	N	376290	500	88 억	12300329	N	N	N	N
46	20241223	121238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2925	30	2	1.04	2968255	1021	12.50	2895	2955	2895	3760	2030	2895	2907.20	69.66	0	313	2985	2940	2910	2865	2835	2925	2850	88	865	500	2020	5	1	17657500	516	56.25	0.51	12	0.01	52.00	5693.00	4045	20240604	-27.69	2700	20241209	8.33	4045	-27.69	20240604	2700	8.33	20241209	4045	-27.69	20240604	2700	8.33	20241209	0.81	N	376290	500	88 억	12300329	N	N	N	N
47	20241223	111233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2930	35	2	1.21	1631845	561	6.87	2895	2955	2895	3760	2030	2895	2908.81	69.66	0	89	2985	2940	2910	2865	2835	2925	2850	88	865	500	2020	5	1	17657500	517	56.35	0.51	12	0.00	52.00	5693.00	4045	20240604	-27.56	2700	20241209	8.52	4045	-27.56	20240604	2700	8.52	20241209	4045	-27.56	20240604	2700	8.52	20241209	0.81	N	376290	500	88 억	12300329	N	N	N	N
48	20241223	101227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2940	45	2	1.55	1532015	527	6.45	2895	2955	2895	3760	2030	2895	2907.05	69.66	0	89	2985	2940	2910	2865	2835	2925	2850	88	865	500	2020	5	1	17657500	519	56.54	0.52	12	0.00	52.00	5693.00	4045	20240604	-27.32	2700	20241209	8.89	4045	-27.32	20240604	2700	8.89	20241209	4045	-27.32	20240604	2700	8.89	20241209	0.81	N	376290	500	88 억	12300329	N	N	N	N
49	20241223	091233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2895	0	3	0.00	1120505	387	4.74	2895	2945	2895	3760	2030	2895	2895.36	69.66	0	91	2985	2940	2910	2865	2835	2925	2850	88	865	500	2020	5	1	17657500	511	55.67	0.51	12	0.00	52.00	5693.00	4045	20240604	-28.43	2700	20241209	7.22	4045	-28.43	20240604	2700	7.22	20241209	4045	-28.43	20240604	2700	7.22	20241209	0.81	N	376290	500	88 억	12300329	N	N	N	N
50	20241220	161228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2895	-55	5	-1.86	23963415	8171	71.96	2940	2955	2880	3835	2065	2950	2932.97	69.66	0	-243	3010	2980	2940	2910	2870	2960	2890	88	885	500	2060	5	1	17657500	511	55.67	0.51	12	0.05	52.00	5693.00	4045	20240604	-28.43	2700	20241209	7.22	4045	-28.43	20240604	2700	7.22	20241209	4045	-28.43	20240604	2700	7.22	20241209	0.78	N	376290	500	88 억	12300485	N	N	N	N
51	20241220	151231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2920	-30	5	-1.02	22955425	7823	68.89	2940	2955	2880	3835	2065	2950	2934.35	69.66	0	-15	3010	2980	2940	2910	2870	2960	2890	88	885	500	2060	5	1	17657500	516	56.15	0.51	12	0.04	52.00	5693.00	4045	20240604	-27.81	2700	20241209	8.15	4045	-27.81	20240604	2700	8.15	20241209	4045	-27.81	20240604	2700	8.15	20241209	0.78	N	376290	500	88 억	12300485	N	N	N	N
52	20241220	141229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2940	-10	5	-0.34	20093810	6841	60.25	2940	2955	2880	3835	2065	2950	2937.26	69.66	0	-220	3010	2980	2940	2910	2870	2960	2890	88	885	500	2060	5	1	17657500	519	56.54	0.52	12	0.04	52.00	5693.00	4045	20240604	-27.32	2700	20241209	8.89	4045	-27.32	20240604	2700	8.89	20241209	4045	-27.32	20240604	2700	8.89	20241209	0.78	N	376290	500	88 억	12300485	N	N	N	N
53	20241220	131228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2920	-30	5	-1.02	17148970	5835	51.39	2940	2955	2920	3835	2065	2950	2938.98	69.66	0	-211	3010	2980	2940	2910	2870	2960	2890	88	885	500	2060	5	1	17657500	516	56.15	0.51	12	0.03	52.00	5693.00	4045	20240604	-27.81	2700	20241209	8.15	4045	-27.81	20240604	2700	8.15	20241209	4045	-27.81	20240604	2700	8.15	20241209	0.78	N	376290	500	88 억	12300485	N	N	N	N
54	20241220	121226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2940	-10	5	-0.34	11969960	4068	35.83	2940	2955	2920	3835	2065	2950	2942.47	69.66	0	-166	3010	2980	2940	2910	2870	2960	2890	88	885	500	2060	5	1	17657500	519	56.54	0.52	12	0.02	52.00	5693.00	4045	20240604	-27.32	2700	20241209	8.89	4045	-27.32	20240604	2700	8.89	20241209	4045	-27.32	20240604	2700	8.89	20241209	0.78	N	376290	500	88 억	12300485	N	N	N	N
55	20241220	111226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2955	5	2	0.17	7794020	2649	23.33	2940	2955	2920	3835	2065	2950	2942.25	69.66	0	-142	3010	2980	2940	2910	2870	2960	2890	88	885	500	2060	5	1	17657500	522	56.83	0.52	12	0.02	52.00	5693.00	4045	20240604	-26.95	2700	20241209	9.44	4045	-26.95	20240604	2700	9.44	20241209	4045	-26.95	20240604	2700	9.44	20241209	0.78	N	376290	500	88 억	12300485	N	N	N	N
56	20241220	101228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2955	5	2	0.17	5796450	1973	17.38	2940	2955	2920	3835	2065	2950	2937.89	69.66	0	-142	3010	2980	2940	2910	2870	2960	2890	88	885	500	2060	5	1	17657500	522	56.83	0.52	12	0.01	52.00	5693.00	4045	20240604	-26.95	2700	20241209	9.44	4045	-26.95	20240604	2700	9.44	20241209	4045	-26.95	20240604	2700	9.44	20241209	0.78	N	376290	500	88 억	12300485	N	N	N	N
57	20241220	091229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2940	-10	5	-0.34	67620	23	0.20	2940	2940	2940	3835	2065	2950	2940.00	69.66	0	-3	3010	2980	2940	2910	2870	2960	2890	88	885	500	2060	5	1	17657500	519	56.54	0.52	12	0.00	52.00	5693.00	4045	20240604	-27.32	2700	20241209	8.89	4045	-27.32	20240604	2700	8.89	20241209	4045	-27.32	20240604	2700	8.89	20241209	0.78	N	376290	500	88 억	12300485	N	N	N	N
58	20241219	161223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2950	-10	5	-0.34	33434730	11355	124.86	2970	2970	2900	3845	2075	2960	2944.48	69.66	0	-194	3016	2987	2941	2912	2866	2965	2890	88	885	500	2070	5	1	17657500	521	56.73	0.52	12	0.06	52.00	5693.00	4045	20240604	-27.07	2700	20241209	9.26	4045	-27.07	20240604	2700	9.26	20241209	4045	-27.07	20240604	2700	9.26	20241209	0.78	N	376290	500	88 억	12300767	N	N	N	N
59	20241219	151222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2960	0	3	0.00	24118300	8198	90.15	2970	2970	2900	3845	2075	2960	2941.97	69.66	0	-180	3016	2987	2941	2912	2866	2965	2890	88	885	500	2070	5	1	17657500	523	56.92	0.52	12	0.05	52.00	5693.00	4045	20240604	-26.82	2700	20241209	9.63	4045	-26.82	20240604	2700	9.63	20241209	4045	-26.82	20240604	2700	9.63	20241209	0.78	N	376290	500	88 억	12300767	N	N	N	N
60	20241219	141224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2955	-5	5	-0.17	23601995	8024	88.23	2970	2970	2900	3845	2075	2960	2941.43	69.66	0	-194	3016	2987	2941	2912	2866	2965	2890	88	885	500	2070	5	1	17657500	522	56.83	0.52	12	0.05	52.00	5693.00	4045	20240604	-26.95	2700	20241209	9.44	4045	-26.95	20240604	2700	9.44	20241209	4045	-26.95	20240604	2700	9.44	20241209	0.78	N	376290	500	88 억	12300767	N	N	N	N
61	20241219	131223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2955	-5	5	-0.17	23516300	7995	87.92	2970	2970	2900	3845	2075	2960	2941.38	69.66	0	-194	3016	2987	2941	2912	2866	2965	2890	88	885	500	2070	5	1	17657500	522	56.83	0.52	12	0.05	52.00	5693.00	4045	20240604	-26.95	2700	20241209	9.44	4045	-26.95	20240604	2700	9.44	20241209	4045	-26.95	20240604	2700	9.44	20241209	0.78	N	376290	500	88 억	12300767	N	N	N	N
62	20241219	121226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2955	-5	5	-0.17	23191250	7885	86.71	2970	2970	2900	3845	2075	2960	2941.19	69.66	0	-194	3016	2987	2941	2912	2866	2965	2890	88	885	500	2070	5	1	17657500	522	56.83	0.52	12	0.04	52.00	5693.00	4045	20240604	-26.95	2700	20241209	9.44	4045	-26.95	20240604	2700	9.44	20241209	4045	-26.95	20240604	2700	9.44	20241209	0.78	N	376290	500	88 억	12300767	N	N	N	N
63	20241219	111222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2970	10	2	0.34	22542995	7666	84.30	2970	2970	2900	3845	2075	2960	2940.65	69.66	0	-179	3016	2987	2941	2912	2866	2965	2890	88	885	500	2070	5	1	17657500	524	57.12	0.52	12	0.04	52.00	5693.00	4045	20240604	-26.58	2700	20241209	10.00	4045	-26.58	20240604	2700	10.00	20241209	4045	-26.58	20240604	2700	10.00	20241209	0.78	N	376290	500	88 억	12300767	N	N	N	N
64	20241219	101215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2930	-30	5	-1.01	2653425	899	9.89	2970	2970	2930	3845	2075	2960	2951.53	69.66	0	77	3016	2987	2941	2912	2866	2965	2890	88	885	500	2070	5	1	17657500	517	56.35	0.51	12	0.01	52.00	5693.00	4045	20240604	-27.56	2700	20241209	8.52	4045	-27.56	20240604	2700	8.52	20241209	4045	-27.56	20240604	2700	8.52	20241209	0.78	N	376290	500	88 억	12300767	N	N	N	N
65	20241219	091226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2970	10	2	0.34	1360440	459	5.05	2970	2970	2960	3845	2075	2960	2963.92	69.66	0	9	3016	2987	2941	2912	2866	2965	2890	88	885	500	2070	5	1	17657500	524	57.12	0.52	12	0.00	52.00	5693.00	4045	20240604	-26.58	2700	20241209	10.00	4045	-26.58	20240604	2700	10.00	20241209	4045	-26.58	20240604	2700	10.00	20241209	0.78	N	376290	500	88 억	12300767	N	N	N	N
66	20241218	161219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2960	30	2	1.02	26517000	9093	318.94	2970	2970	2895	3805	2055	2930	2916.20	69.66	0	-158	2983	2956	2943	2916	2903	2950	2910	88	875	500	2050	5	1	17657500	523	56.92	0.52	12	0.05	52.00	5693.00	4045	20240604	-26.82	2700	20241209	9.63	4045	-26.82	20240604	2700	9.63	20241209	4045	-26.82	20240604	2700	9.63	20241209	0.76	N	376290	500	88 억	12300925	N	N	N	N
67	20241218	151223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2940	10	2	0.34	24640360	8459	296.70	2970	2970	2895	3805	2055	2930	2912.92	69.66	0	-158	2983	2956	2943	2916	2903	2950	2910	88	875	500	2050	5	1	17657500	519	56.54	0.52	12	0.05	52.00	5693.00	4045	20240604	-27.32	2700	20241209	8.89	4045	-27.32	20240604	2700	8.89	20241209	4045	-27.32	20240604	2700	8.89	20241209	0.76	N	376290	500	88 억	12300925	N	N	N	N
68	20241218	141217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2960	30	2	1.02	24554580	8430	295.69	2970	2970	2895	3805	2055	2930	2912.76	69.66	0	-158	2983	2956	2943	2916	2903	2950	2910	88	875	500	2050	5	1	17657500	523	56.92	0.52	12	0.05	52.00	5693.00	4045	20240604	-26.82	2700	20241209	9.63	4045	-26.82	20240604	2700	9.63	20241209	4045	-26.82	20240604	2700	9.63	20241209	0.76	N	376290	500	88 억	12300925	N	N	N	N
69	20241218	131222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2960	30	2	1.02	24436670	8390	294.28	2970	2970	2895	3805	2055	2930	2912.59	69.66	0	-158	2983	2956	2943	2916	2903	2950	2910	88	875	500	2050	5	1	17657500	523	56.92	0.52	12	0.05	52.00	5693.00	4045	20240604	-26.82	2700	20241209	9.63	4045	-26.82	20240604	2700	9.63	20241209	4045	-26.82	20240604	2700	9.63	20241209	0.76	N	376290	500	88 억	12300925	N	N	N	N
70	20241218	121214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2960	30	2	1.02	24190990	8307	291.37	2970	2970	2895	3805	2055	2930	2912.12	69.66	0	-158	2983	2956	2943	2916	2903	2950	2910	88	875	500	2050	5	1	17657500	523	56.92	0.52	12	0.05	52.00	5693.00	4045	20240604	-26.82	2700	20241209	9.63	4045	-26.82	20240604	2700	9.63	20241209	4045	-26.82	20240604	2700	9.63	20241209	0.76	N	376290	500	88 억	12300925	N	N	N	N
71	20241218	111213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2965	35	2	1.19	20179420	6942	243.49	2970	2970	2895	3805	2055	2930	2906.86	69.66	0	22	2983	2956	2943	2916	2903	2950	2910	88	875	500	2050	5	1	17657500	524	57.02	0.52	12	0.04	52.00	5693.00	4045	20240604	-26.70	2700	20241209	9.81	4045	-26.70	20240604	2700	9.81	20241209	4045	-26.70	20240604	2700	9.81	20241209	0.76	N	376290	500	88 억	12300925	N	N	N	N
72	20241218	101221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2965	35	2	1.19	19296295	6641	232.94	2970	2970	2895	3805	2055	2930	2905.63	69.66	0	15	2983	2956	2943	2916	2903	2950	2910	88	875	500	2050	5	1	17657500	524	57.02	0.52	12	0.04	52.00	5693.00	4045	20240604	-26.70	2700	20241209	9.81	4045	-26.70	20240604	2700	9.81	20241209	4045	-26.70	20240604	2700	9.81	20241209	0.76	N	376290	500	88 억	12300925	N	N	N	N
73	20241218	091225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2930	0	3	0.00	524820	179	6.28	2970	2970	2930	3805	2055	2930	2931.96	69.66	0	0	2983	2956	2943	2916	2903	2950	2910	88	875	500	2050	5	1	17657500	517	56.35	0.51	12	0.00	52.00	5693.00	4045	20240604	-27.56	2700	20241209	8.52	4045	-27.56	20240604	2700	8.52	20241209	4045	-27.56	20240604	2700	8.52	20241209	0.76	N	376290	500	88 억	12300925	N	N	N	N
74	20241217	161216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2930	-25	5	-0.85	8379140	2846	14.91	2955	2970	2930	3840	2070	2955	2944.18	69.66	0	-88	3018	2986	2933	2901	2848	3002	2917	88	885	500	2060	5	1	17657500	517	56.35	0.51	12	0.02	52.00	5693.00	4045	20240604	-27.56	2700	20241209	8.52	4045	-27.56	20240604	2700	8.52	20241209	4045	-27.56	20240604	2700	8.52	20241209	0.74	N	376290	500	88 억	12301013	N	N	N	N
75	20241217	151221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2950	-5	5	-0.17	6869925	2331	12.21	2955	2970	2935	3840	2070	2955	2947.20	69.66	0	-86	3018	2986	2933	2901	2848	3002	2917	88	885	500	2060	5	1	17657500	521	56.73	0.52	12	0.01	52.00	5693.00	4045	20240604	-27.07	2700	20241209	9.26	4045	-27.07	20240604	2700	9.26	20241209	4045	-27.07	20240604	2700	9.26	20241209	0.74	N	376290	500	88 억	12301013	N	N	N	N
76	20241217	141212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2965	10	2	0.34	6849235	2324	12.18	2955	2970	2935	3840	2070	2955	2947.18	69.66	0	-80	3018	2986	2933	2901	2848	3002	2917	88	885	500	2060	5	1	17657500	524	57.02	0.52	12	0.01	52.00	5693.00	4045	20240604	-26.70	2700	20241209	9.81	4045	-26.70	20240604	2700	9.81	20241209	4045	-26.70	20240604	2700	9.81	20241209	0.74	N	376290	500	88 억	12301013	N	N	N	N
77	20241217	131207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2960	5	2	0.17	6541385	2220	11.63	2955	2970	2935	3840	2070	2955	2946.57	69.66	0	-78	3018	2986	2933	2901	2848	3002	2917	88	885	500	2060	5	1	17657500	523	56.92	0.52	12	0.01	52.00	5693.00	4045	20240604	-26.82	2700	20241209	9.63	4045	-26.82	20240604	2700	9.63	20241209	4045	-26.82	20240604	2700	9.63	20241209	0.74	N	376290	500	88 억	12301013	N	N	N	N
78	20241217	121134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2955	0	3	0.00	6387210	2168	11.36	2955	2955	2935	3840	2070	2955	2946.13	69.66	0	-68	3018	2986	2933	2901	2848	3002	2917	88	885	500	2060	5	1	17657500	522	56.83	0.52	12	0.01	52.00	5693.00	4045	20240604	-26.95	2700	20241209	9.44	4045	-26.95	20240604	2700	9.44	20241209	4045	-26.95	20240604	2700	9.44	20241209	0.74	N	376290	500	88 억	12301013	N	N	N	N
79	20241217	111156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2955	0	3	0.00	2675465	907	4.75	2955	2955	2940	3840	2070	2955	2949.80	69.66	0	-42	3018	2986	2933	2901	2848	3002	2917	88	885	500	2060	5	1	17657500	522	56.83	0.52	12	0.01	52.00	5693.00	4045	20240604	-26.95	2700	20241209	9.44	4045	-26.95	20240604	2700	9.44	20241209	4045	-26.95	20240604	2700	9.44	20241209	0.74	N	376290	500	88 억	12301013	N	N	N	N
80	20241217	101202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2950	-5	5	-0.17	1317560	446	2.34	2955	2955	2940	3840	2070	2955	2954.17	69.66	0	-34	3018	2986	2933	2901	2848	3002	2917	88	885	500	2060	5	1	17657500	521	56.73	0.52	12	0.00	52.00	5693.00	4045	20240604	-27.07	2700	20241209	9.26	4045	-27.07	20240604	2700	9.26	20241209	4045	-27.07	20240604	2700	9.26	20241209	0.74	N	376290	500	88 억	12301013	N	N	N	N
81	20241217	091219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2950	-5	5	-0.17	963285	326	1.71	2955	2955	2950	3840	2070	2955	2954.86	69.66	0	-9	3018	2986	2933	2901	2848	3002	2917	88	885	500	2060	5	1	17657500	521	56.73	0.52	12	0.00	52.00	5693.00	4045	20240604	-27.07	2700	20241209	9.26	4045	-27.07	20240604	2700	9.26	20241209	4045	-27.07	20240604	2700	9.26	20241209	0.74	N	376290	500	88 억	12301013	N	N	N	N
82	20241216	161208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2955	75	2	2.60	55482275	19082	110.56	2880	2965	2880	3740	2020	2880	2907.57	69.66	0	923	3016	2947	2896	2827	2776	2922	2802	88	860	500	2010	5	1	17657500	522	56.83	0.52	12	0.11	52.00	5693.00	4045	20240604	-26.95	2700	20241209	9.44	4045	-26.95	20240604	2700	9.44	20241209	4045	-26.95	20240604	2700	9.44	20241209	0.74	N	376290	500	88 억	12300089	N	N	N	N
83	20241216	151218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2950	70	2	2.43	52737080	18153	105.18	2880	2965	2880	3740	2020	2880	2905.14	69.66	0	1046	3016	2947	2896	2827	2776	2922	2802	88	860	500	2010	5	1	17657500	521	56.73	0.52	12	0.10	52.00	5693.00	4045	20240604	-27.07	2700	20241209	9.26	4045	-27.07	20240604	2700	9.26	20241209	4045	-27.07	20240604	2700	9.26	20241209	0.74	N	376290	500	88 억	12300089	N	N	N	N
84	20241216	141216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2965	85	2	2.95	52613160	18111	104.94	2880	2965	2880	3740	2020	2880	2905.04	69.66	0	1047	3016	2947	2896	2827	2776	2922	2802	88	860	500	2010	5	1	17657500	524	57.02	0.52	12	0.10	52.00	5693.00	4045	20240604	-26.70	2700	20241209	9.81	4045	-26.70	20240604	2700	9.81	20241209	4045	-26.70	20240604	2700	9.81	20241209	0.74	N	376290	500	88 억	12300089	N	N	N	N
85	20241216	131218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2920	40	2	1.39	51991610	17900	103.71	2880	2960	2880	3740	2020	2880	2904.56	69.66	0	1172	3016	2947	2896	2827	2776	2922	2802	88	860	500	2010	5	1	17657500	516	56.15	0.51	12	0.10	52.00	5693.00	4045	20240604	-27.81	2700	20241209	8.15	4045	-27.81	20240604	2700	8.15	20241209	4045	-27.81	20240604	2700	8.15	20241209	0.74	N	376290	500	88 억	12300089	N	N	N	N
86	20241216	121217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2920	40	2	1.39	40602895	14010	81.18	2880	2950	2880	3740	2020	2880	2898.14	69.66	0	1231	3016	2947	2896	2827	2776	2922	2802	88	860	500	2010	5	1	17657500	516	56.15	0.51	12	0.08	52.00	5693.00	4045	20240604	-27.81	2700	20241209	8.15	4045	-27.81	20240604	2700	8.15	20241209	4045	-27.81	20240604	2700	8.15	20241209	0.74	N	376290	500	88 억	12300089	N	N	N	N
87	20241216	111216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2905	25	2	0.87	40483275	13969	80.94	2880	2950	2880	3740	2020	2880	2898.08	69.66	0	1230	3016	2947	2896	2827	2776	2922	2802	88	860	500	2010	5	1	17657500	513	55.87	0.51	12	0.08	52.00	5693.00	4045	20240604	-28.18	2700	20241209	7.59	4045	-28.18	20240604	2700	7.59	20241209	4045	-28.18	20240604	2700	7.59	20241209	0.74	N	376290	500	88 억	12300089	N	N	N	N
88	20241216	101217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2900	20	2	0.69	13316915	4602	26.66	2880	2950	2880	3740	2020	2880	2893.72	69.66	0	-25	3016	2947	2896	2827	2776	2922	2802	88	860	500	2010	5	1	17657500	512	55.77	0.51	12	0.03	52.00	5693.00	4045	20240604	-28.31	2700	20241209	7.41	4045	-28.31	20240604	2700	7.41	20241209	4045	-28.31	20240604	2700	7.41	20241209	0.74	N	376290	500	88 억	12300089	N	N	N	N
89	20241216	091217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2930	50	2	1.74	1187910	409	2.37	2880	2950	2880	3740	2020	2880	2904.43	69.66	0	-128	3016	2947	2896	2827	2776	2922	2802	88	860	500	2010	5	1	17657500	517	56.35	0.51	12	0.00	52.00	5693.00	4045	20240604	-27.56	2700	20241209	8.52	4045	-27.56	20240604	2700	8.52	20241209	4045	-27.56	20240604	2700	8.52	20241209	0.74	N	376290	500	88 억	12300089	N	N	N	N
90	20241213	161208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2880	-5	5	-0.17	49480300	17233	542.43	2965	2965	2845	3750	2020	2885	2871.25	69.66	0	-958	2978	2931	2908	2861	2838	2920	2850	88	865	500	2010	5	1	17657500	509	55.38	0.51	12	0.10	52.00	5693.00	4045	20240604	-28.80	2700	20241209	6.67	4045	-28.80	20240604	2700	6.67	20241209	4045	-28.80	20240604	2700	6.67	20241209	0.74	N	376290	500	88 억	12301046	N	N	N	N
91	20241213	151214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2855	-30	5	-1.04	44325190	15442	486.06	2965	2965	2845	3750	2020	2885	2870.43	69.66	0	-930	2978	2931	2908	2861	2838	2920	2850	88	865	500	2010	5	1	17657500	504	54.90	0.50	12	0.09	52.00	5693.00	4045	20240604	-29.42	2700	20241209	5.74	4045	-29.42	20240604	2700	5.74	20241209	4045	-29.42	20240604	2700	5.74	20241209	0.74	N	376290	500	88 억	12301046	N	N	N	N
92	20241213	141214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2865	-20	5	-0.69	29879675	10390	327.04	2965	2965	2845	3750	2020	2885	2875.81	69.66	0	616	2978	2931	2908	2861	2838	2920	2850	88	865	500	2010	5	1	17657500	506	55.10	0.50	12	0.06	52.00	5693.00	4045	20240604	-29.17	2700	20241209	6.11	4045	-29.17	20240604	2700	6.11	20241209	4045	-29.17	20240604	2700	6.11	20241209	0.74	N	376290	500	88 억	12301046	N	N	N	N
93	20241213	131215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2880	-5	5	-0.17	26969320	9378	295.18	2965	2965	2845	3750	2020	2885	2875.81	69.66	0	554	2978	2931	2908	2861	2838	2920	2850	88	865	500	2010	5	1	17657500	509	55.38	0.51	12	0.05	52.00	5693.00	4045	20240604	-28.80	2700	20241209	6.67	4045	-28.80	20240604	2700	6.67	20241209	4045	-28.80	20240604	2700	6.67	20241209	0.74	N	376290	500	88 억	12301046	N	N	N	N
94	20241213	121214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2885	0	3	0.00	9604165	3358	105.70	2965	2965	2845	3750	2020	2885	2860.08	69.66	0	554	2978	2931	2908	2861	2838	2920	2850	88	865	500	2010	5	1	17657500	509	55.48	0.51	12	0.02	52.00	5693.00	4045	20240604	-28.68	2700	20241209	6.85	4045	-28.68	20240604	2700	6.85	20241209	4045	-28.68	20240604	2700	6.85	20241209	0.74	N	376290	500	88 억	12301046	N	N	N	N
95	20241213	111211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2885	0	3	0.00	9234885	3230	101.67	2965	2965	2845	3750	2020	2885	2859.10	69.66	0	554	2978	2931	2908	2861	2838	2920	2850	88	865	500	2010	5	1	17657500	509	55.48	0.51	12	0.02	52.00	5693.00	4045	20240604	-28.68	2700	20241209	6.85	4045	-28.68	20240604	2700	6.85	20241209	4045	-28.68	20240604	2700	6.85	20241209	0.74	N	376290	500	88 억	12301046	N	N	N	N
96	20241213	101204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2890	5	2	0.17	8758860	3065	96.47	2965	2965	2845	3750	2020	2885	2857.70	69.66	0	554	2978	2931	2908	2861	2838	2920	2850	88	865	500	2010	5	1	17657500	510	55.58	0.51	12	0.02	52.00	5693.00	4045	20240604	-28.55	2700	20241209	7.04	4045	-28.55	20240604	2700	7.04	20241209	4045	-28.55	20240604	2700	7.04	20241209	0.74	N	376290	500	88 억	12301046	N	N	N	N
97	20241213	091206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2890	5	2	0.17	1881610	658	20.71	2965	2965	2845	3750	2020	2885	2859.59	69.66	0	602	2978	2931	2908	2861	2838	2920	2850	88	865	500	2010	5	1	17657500	510	55.58	0.51	12	0.00	52.00	5693.00	4045	20240604	-28.55	2700	20241209	7.04	4045	-28.55	20240604	2700	7.04	20241209	4045	-28.55	20240604	2700	7.04	20241209	0.74	N	376290	500	88 억	12301046	N	N	N	N
98	20241212	161212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2885	-15	5	-0.52	9221410	3177	74.54	2900	2955	2885	3770	2030	2900	2902.55	69.67	0	-83	2946	2922	2876	2852	2806	2935	2865	88	870	500	2030	5	1	17657500	509	55.48	0.51	12	0.02	52.00	5693.00	4045	20240604	-28.68	2700	20241209	6.85	4045	-28.68	20240604	2700	6.85	20241209	4045	-28.68	20240604	2700	6.85	20241209	0.74	N	376290	500	88 억	12301128	N	N	N	N
99	20241212	151205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2900	0	3	0.00	6232520	2141	50.23	2900	2955	2895	3770	2030	2900	2911.03	69.67	0	-48	2946	2922	2876	2852	2806	2935	2865	88	870	500	2030	5	1	17657500	512	55.77	0.51	12	0.01	52.00	5693.00	4045	20240604	-28.31	2700	20241209	7.41	4045	-28.31	20240604	2700	7.41	20241209	4045	-28.31	20240604	2700	7.41	20241209	0.74	N	376290	500	88 억	12301128	N	N	N	N
100	20241212	141203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2910	10	2	0.34	5799065	1992	46.74	2900	2955	2895	3770	2030	2900	2911.18	69.67	0	-37	2946	2922	2876	2852	2806	2935	2865	88	870	500	2030	5	1	17657500	514	55.96	0.51	12	0.01	52.00	5693.00	4045	20240604	-28.06	2700	20241209	7.78	4045	-28.06	20240604	2700	7.78	20241209	4045	-28.06	20240604	2700	7.78	20241209	0.74	N	376290	500	88 억	12301128	N	N	N	N
101	20241212	131151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2925	25	2	0.86	5079820	1745	40.94	2900	2955	2895	3770	2030	2900	2911.07	69.67	0	-26	2946	2922	2876	2852	2806	2935	2865	88	870	500	2030	5	1	17657500	516	56.25	0.51	12	0.01	52.00	5693.00	4045	20240604	-27.69	2700	20241209	8.33	4045	-27.69	20240604	2700	8.33	20241209	4045	-27.69	20240604	2700	8.33	20241209	0.74	N	376290	500	88 억	12301128	N	N	N	N
102	20241212	121145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2930	30	2	1.03	3735725	1282	30.08	2900	2955	2900	3770	2030	2900	2913.98	69.67	0	-23	2946	2922	2876	2852	2806	2935	2865	88	870	500	2030	5	1	17657500	517	56.35	0.51	12	0.01	52.00	5693.00	4045	20240604	-27.56	2700	20241209	8.52	4045	-27.56	20240604	2700	8.52	20241209	4045	-27.56	20240604	2700	8.52	20241209	0.74	N	376290	500	88 억	12301128	N	N	N	N
103	20241212	111156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2930	30	2	1.03	2405505	828	19.43	2900	2955	2900	3770	2030	2900	2905.20	69.67	0	-23	2946	2922	2876	2852	2806	2935	2865	88	870	500	2030	5	1	17657500	517	56.35	0.51	12	0.00	52.00	5693.00	4045	20240604	-27.56	2700	20241209	8.52	4045	-27.56	20240604	2700	8.52	20241209	4045	-27.56	20240604	2700	8.52	20241209	0.74	N	376290	500	88 억	12301128	N	N	N	N
104	20241212	101153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2930	30	2	1.03	2141855	738	17.32	2900	2955	2900	3770	2030	2900	2902.24	69.67	0	-9	2946	2922	2876	2852	2806	2935	2865	88	870	500	2030	5	1	17657500	517	56.35	0.51	12	0.00	52.00	5693.00	4045	20240604	-27.56	2700	20241209	8.52	4045	-27.56	20240604	2700	8.52	20241209	4045	-27.56	20240604	2700	8.52	20241209	0.74	N	376290	500	88 억	12301128	N	N	N	N
105	20241212	091205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2955	55	2	1.90	1977855	682	16.00	2900	2955	2900	3770	2030	2900	2900.08	69.67	0	-2	2946	2922	2876	2852	2806	2935	2865	88	870	500	2030	5	1	17657500	522	56.83	0.52	12	0.00	52.00	5693.00	4045	20240604	-26.95	2700	20241209	9.44	4045	-26.95	20240604	2700	9.44	20241209	4045	-26.95	20240604	2700	9.44	20241209	0.74	N	376290	500	88 억	12301128	N	N	N	N
106	20241211	161158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2900	50	2	1.75	12260420	4262	30.18	2850	2900	2830	3705	1995	2850	2876.68	69.67	0	-302	2943	2896	2818	2771	2693	2920	2795	88	855	500	1990	5	1	17657500	512	55.77	0.51	12	0.02	52.00	5693.00	4045	20240604	-28.31	2700	20241209	7.41	4045	-28.31	20240604	2700	7.41	20241209	4045	-28.31	20240604	2700	7.41	20241209	0.79	N	376290	500	88 억	12301480	N	N	N	N
107	20241211	151118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2885	35	2	1.23	12161820	4228	29.93	2850	2900	2830	3705	1995	2850	2876.49	69.67	0	-301	2943	2896	2818	2771	2693	2920	2795	88	855	500	1990	5	1	17657500	509	55.48	0.51	12	0.02	52.00	5693.00	4045	20240604	-28.68	2700	20241209	6.85	4045	-28.68	20240604	2700	6.85	20241209	4045	-28.68	20240604	2700	6.85	20241209	0.79	N	376290	500	88 억	12301480	N	N	N	N
108	20241211	141206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2900	50	2	1.75	9627000	3349	23.71	2850	2900	2830	3705	1995	2850	2874.59	69.67	0	208	2943	2896	2818	2771	2693	2920	2795	88	855	500	1990	5	1	17657500	512	55.77	0.51	12	0.02	52.00	5693.00	4045	20240604	-28.31	2700	20241209	7.41	4045	-28.31	20240604	2700	7.41	20241209	4045	-28.31	20240604	2700	7.41	20241209	0.79	N	376290	500	88 억	12301480	N	N	N	N
109	20241211	131208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2895	45	2	1.58	6153345	2151	15.23	2850	2900	2830	3705	1995	2850	2860.69	69.67	0	208	2943	2896	2818	2771	2693	2920	2795	88	855	500	1990	5	1	17657500	511	55.67	0.51	12	0.01	52.00	5693.00	4045	20240604	-28.43	2700	20241209	7.22	4045	-28.43	20240604	2700	7.22	20241209	4045	-28.43	20240604	2700	7.22	20241209	0.79	N	376290	500	88 억	12301480	N	N	N	N
110	20241211	121209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2900	50	2	1.75	6092450	2130	15.08	2850	2900	2830	3705	1995	2850	2860.31	69.67	0	208	2943	2896	2818	2771	2693	2920	2795	88	855	500	1990	5	1	17657500	512	55.77	0.51	12	0.01	52.00	5693.00	4045	20240604	-28.31	2700	20241209	7.41	4045	-28.31	20240604	2700	7.41	20241209	4045	-28.31	20240604	2700	7.41	20241209	0.79	N	376290	500	88 억	12301480	N	N	N	N
111	20241211	111204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2855	5	2	0.18	5480910	1919	13.59	2850	2900	2830	3705	1995	2850	2856.13	69.67	0	208	2943	2896	2818	2771	2693	2920	2795	88	855	500	1990	5	1	17657500	504	54.90	0.50	12	0.01	52.00	5693.00	4045	20240604	-29.42	2700	20241209	5.74	4045	-29.42	20240604	2700	5.74	20241209	4045	-29.42	20240604	2700	5.74	20241209	0.79	N	376290	500	88 억	12301480	N	N	N	N
112	20241211	101205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2885	35	2	1.23	3316995	1164	8.24	2850	2885	2830	3705	1995	2850	2849.65	69.67	0	173	2943	2896	2818	2771	2693	2920	2795	88	855	500	1990	5	1	17657500	509	55.48	0.51	12	0.01	52.00	5693.00	4045	20240604	-28.68	2700	20241209	6.85	4045	-28.68	20240604	2700	6.85	20241209	4045	-28.68	20240604	2700	6.85	20241209	0.79	N	376290	500	88 억	12301480	N	N	N	N
113	20241211	091211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2870	20	2	0.70	108700	38	0.27	2850	2870	2850	3705	1995	2850	2860.53	69.67	0	3	2943	2896	2818	2771	2693	2920	2795	88	855	500	1990	5	1	17657500	507	55.19	0.50	12	0.00	52.00	5693.00	4045	20240604	-29.05	2700	20241209	6.30	4045	-29.05	20240604	2700	6.30	20241209	4045	-29.05	20240604	2700	6.30	20241209	0.79	N	376290	500	88 억	12301480	N	N	N	N
114	20241210	161154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2850	85	2	3.07	39813805	14124	47.13	2790	2865	2740	3590	1940	2765	2818.88	69.66	0	493	2975	2870	2785	2680	2595	2827	2637	88	825	500	1930	5	1	17657500	503	54.81	0.50	12	0.08	52.00	5693.00	4045	20240604	-29.54	2700	20241209	5.56	4045	-29.54	20240604	2700	5.56	20241209	4045	-29.54	20240604	2700	5.56	20241209	0.80	N	376290	500	88 억	12300987	N	N	N	N
115	20241210	151157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2845	80	2	2.89	30654565	10908	36.40	2790	2865	2740	3590	1940	2765	2810.28	69.66	0	502	2975	2870	2785	2680	2595	2827	2637	88	825	500	1930	5	1	17657500	502	54.71	0.50	12	0.06	52.00	5693.00	4045	20240604	-29.67	2700	20241209	5.37	4045	-29.67	20240604	2700	5.37	20241209	4045	-29.67	20240604	2700	5.37	20241209	0.80	N	376290	500	88 억	12300987	N	N	N	N
116	20241210	141156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2850	85	2	3.07	26736615	9529	31.80	2790	2865	2740	3590	1940	2765	2805.82	69.66	0	451	2975	2870	2785	2680	2595	2827	2637	88	825	500	1930	5	1	17657500	503	54.81	0.50	12	0.05	52.00	5693.00	4045	20240604	-29.54	2700	20241209	5.56	4045	-29.54	20240604	2700	5.56	20241209	4045	-29.54	20240604	2700	5.56	20241209	0.80	N	376290	500	88 억	12300987	N	N	N	N
117	20241210	131159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2845	80	2	2.89	26480540	9439	31.49	2790	2865	2740	3590	1940	2765	2805.44	69.66	0	451	2975	2870	2785	2680	2595	2827	2637	88	825	500	1930	5	1	17657500	502	54.71	0.50	12	0.05	52.00	5693.00	4045	20240604	-29.67	2700	20241209	5.37	4045	-29.67	20240604	2700	5.37	20241209	4045	-29.67	20240604	2700	5.37	20241209	0.80	N	376290	500	88 억	12300987	N	N	N	N
118	20241210	121156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2850	85	2	3.07	23324115	8331	27.80	2790	2865	2740	3590	1940	2765	2799.68	69.66	0	453	2975	2870	2785	2680	2595	2827	2637	88	825	500	1930	5	1	17657500	503	54.81	0.50	12	0.05	52.00	5693.00	4045	20240604	-29.54	2700	20241209	5.56	4045	-29.54	20240604	2700	5.56	20241209	4045	-29.54	20240604	2700	5.56	20241209	0.80	N	376290	500	88 억	12300987	N	N	N	N
119	20241210	111155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2850	85	2	3.07	21411765	7660	25.56	2790	2865	2740	3590	1940	2765	2795.27	69.66	0	388	2975	2870	2785	2680	2595	2827	2637	88	825	500	1930	5	1	17657500	503	54.81	0.50	12	0.04	52.00	5693.00	4045	20240604	-29.54	2700	20241209	5.56	4045	-29.54	20240604	2700	5.56	20241209	4045	-29.54	20240604	2700	5.56	20241209	0.80	N	376290	500	88 억	12300987	N	N	N	N
120	20241210	101157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2850	85	2	3.07	20381340	7299	24.35	2790	2850	2740	3590	1940	2765	2792.35	69.66	0	407	2975	2870	2785	2680	2595	2827	2637	88	825	500	1930	5	1	17657500	503	54.81	0.50	12	0.04	52.00	5693.00	4045	20240604	-29.54	2700	20241209	5.56	4045	-29.54	20240604	2700	5.56	20241209	4045	-29.54	20240604	2700	5.56	20241209	0.80	N	376290	500	88 억	12300987	N	N	N	N
121	20241210	091204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2790	25	2	0.90	5519875	1977	6.60	2790	2800	2790	3590	1940	2765	2792.05	69.66	0	9	2975	2870	2785	2680	2595	2827	2637	88	825	500	1930	5	1	17657500	493	53.65	0.49	12	0.01	52.00	5693.00	4045	20240604	-31.03	2700	20241209	3.33	4045	-31.03	20240604	2700	3.33	20241209	4045	-31.03	20240604	2700	3.33	20241209	0.80	N	376290	500	88 억	12300987	N	N	N	N
122	20241209	161153	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2765	-120	5	-4.16	82495605	29970	166.57	2885	2890	2700	3750	2020	2885	2752.61	69.65	0	3154	3008	2946	2898	2836	2788	2922	2812	88	865	500	2010	5	1	17657500	488	53.17	0.49	12	0.17	52.00	5693.00	4045	20240604	-31.64	2700	20241209	2.41	4045	-31.64	20240604	2700	2.41	20241209	4045	-31.64	20240604	2700	2.41	20241209	0.80	N	376290	500	88 억	12297820	N	N	N	N
123	20241209	151155	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2760	-125	5	-4.33	81986865	29786	165.55	2885	2890	2700	3750	2020	2885	2752.53	69.65	0	3286	3008	2946	2898	2836	2788	2922	2812	88	865	500	2010	5	1	17657500	487	53.08	0.48	12	0.17	52.00	5693.00	4045	20240604	-31.77	2700	20241209	2.22	4045	-31.77	20240604	2700	2.22	20241209	4045	-31.77	20240604	2700	2.22	20241209	0.80	N	376290	500	88 억	12297820	N	N	N	N
124	20241209	141154	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2770	-115	5	-3.99	76040185	27608	153.45	2885	2890	2710	3750	2020	2885	2754.28	69.65	0	3552	3008	2946	2898	2836	2788	2922	2812	88	865	500	2010	5	1	17657500	489	53.27	0.49	12	0.16	52.00	5693.00	4045	20240604	-31.52	2710	20241209	2.21	4045	-31.52	20240604	2710	2.21	20241209	4045	-31.52	20240604	2710	2.21	20241209	0.80	N	376290	500	88 억	12297820	N	N	N	N
125	20241209	131158	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2765	-120	5	-4.16	39161775	14144	78.61	2885	2890	2730	3750	2020	2885	2768.79	69.65	0	2265	3008	2946	2898	2836	2788	2922	2812	88	865	500	2010	5	1	17657500	488	53.17	0.49	12	0.08	52.00	5693.00	4045	20240604	-31.64	2730	20241209	1.28	4045	-31.64	20240604	2730	1.28	20241209	4045	-31.64	20240604	2730	1.28	20241209	0.80	N	376290	500	88 억	12297820	N	N	N	N
126	20241209	121153	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2770	-115	5	-3.99	36196695	13075	72.67	2885	2890	2730	3750	2020	2885	2768.39	69.65	0	2291	3008	2946	2898	2836	2788	2922	2812	88	865	500	2010	5	1	17657500	489	53.27	0.49	12	0.07	52.00	5693.00	4045	20240604	-31.52	2730	20241209	1.47	4045	-31.52	20240604	2730	1.47	20241209	4045	-31.52	20240604	2730	1.47	20241209	0.80	N	376290	500	88 억	12297820	N	N	N	N
127	20241209	111154	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2790	-95	5	-3.29	28890385	10450	58.08	2885	2890	2730	3750	2020	2885	2764.63	69.65	0	2200	3008	2946	2898	2836	2788	2922	2812	88	865	500	2010	5	1	17657500	493	53.65	0.49	12	0.06	52.00	5693.00	4045	20240604	-31.03	2730	20241209	2.20	4045	-31.03	20240604	2730	2.20	20241209	4045	-31.03	20240604	2730	2.20	20241209	0.80	N	376290	500	88 억	12297820	N	N	N	N
128	20241209	101151	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2775	-110	5	-3.81	21361235	7752	43.09	2885	2890	2730	3750	2020	2885	2755.58	69.65	0	2225	3008	2946	2898	2836	2788	2922	2812	88	865	500	2010	5	1	17657500	490	53.37	0.49	12	0.04	52.00	5693.00	4045	20240604	-31.40	2730	20241209	1.65	4045	-31.40	20240604	2730	1.65	20241209	4045	-31.40	20240604	2730	1.65	20241209	0.80	N	376290	500	88 억	12297820	N	N	N	N
129	20241209	091145	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2875	-10	5	-0.35	4549015	1619	9.00	2885	2890	2730	3750	2020	2885	2809.77	69.65	0	71	3008	2946	2898	2836	2788	2922	2812	88	865	500	2010	5	1	17657500	508	55.29	0.51	12	0.01	52.00	5693.00	4045	20240604	-28.92	2730	20241209	5.31	4045	-28.92	20240604	2730	5.31	20241209	4045	-28.92	20240604	2730	5.31	20241209	0.80	N	376290	500	88 억	12297820	N	N	N	N
130	20241206	161143	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2885	-75	5	-2.53	51694035	17992	154.62	2960	2960	2850	3845	2075	2960	2873.17	69.65	0	-62	3033	2996	2958	2921	2883	2977	2902	88	885	500	2070	5	1	17657500	509	55.48	0.51	12	0.10	52.00	5693.00	4045	20240604	-28.68	2850	20241206	1.23	4045	-28.68	20240604	2850	1.23	20241206	4045	-28.68	20240604	2850	1.23	20241206	0.80	N	376290	500	88 억	12297885	N	N	N	N
131	20241206	151148	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2885	-75	5	-2.53	48408715	16842	144.74	2960	2960	2850	3845	2075	2960	2874.29	69.65	0	-6	3033	2996	2958	2921	2883	2977	2902	88	885	500	2070	5	1	17657500	509	55.48	0.51	12	0.10	52.00	5693.00	4045	20240604	-28.68	2850	20241206	1.23	4045	-28.68	20240604	2850	1.23	20241206	4045	-28.68	20240604	2850	1.23	20241206	0.80	N	376290	500	88 억	12297885	N	N	N	N
132	20241206	141145	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2885	-75	5	-2.53	47491855	16524	142.01	2960	2960	2850	3845	2075	2960	2874.11	69.65	0	-6	3033	2996	2958	2921	2883	2977	2902	88	885	500	2070	5	1	17657500	509	55.48	0.51	12	0.09	52.00	5693.00	4045	20240604	-28.68	2850	20241206	1.23	4045	-28.68	20240604	2850	1.23	20241206	4045	-28.68	20240604	2850	1.23	20241206	0.80	N	376290	500	88 억	12297885	N	N	N	N
133	20241206	131146	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2850	-110	5	-3.72	40937025	14240	122.38	2960	2960	2850	3845	2075	2960	2874.79	69.65	0	108	3033	2996	2958	2921	2883	2977	2902	88	885	500	2070	5	1	17657500	503	54.81	0.50	12	0.08	52.00	5693.00	4045	20240604	-29.54	2850	20241206	0.00	4045	-29.54	20240604	2850	0.00	20241206	4045	-29.54	20240604	2850	0.00	20241206	0.80	N	376290	500	88 억	12297885	N	N	N	N
134	20241206	121137	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2880	-80	5	-2.70	36629510	12735	109.44	2960	2960	2855	3845	2075	2960	2876.29	69.65	0	110	3033	2996	2958	2921	2883	2977	2902	88	885	500	2070	5	1	17657500	509	55.38	0.51	12	0.07	52.00	5693.00	4045	20240604	-28.80	2855	20241206	0.88	4045	-28.80	20240604	2855	0.88	20241206	4045	-28.80	20240604	2855	0.88	20241206	0.80	N	376290	500	88 억	12297885	N	N	N	N
135	20241206	111136	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2880	-80	5	-2.70	27395175	9514	81.76	2960	2960	2860	3845	2075	2960	2879.46	69.65	0	110	3033	2996	2958	2921	2883	2977	2902	88	885	500	2070	5	1	17657500	509	55.38	0.51	12	0.05	52.00	5693.00	4045	20240604	-28.80	2860	20241206	0.70	4045	-28.80	20240604	2860	0.70	20241206	4045	-28.80	20240604	2860	0.70	20241206	0.80	N	376290	500	88 억	12297885	N	N	N	N
136	20241206	101135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2920	-40	5	-1.35	5211680	1793	15.41	2960	2960	2885	3845	2075	2960	2906.68	69.65	0	145	3033	2996	2958	2921	2883	2977	2902	88	885	500	2070	5	1	17657500	516	56.15	0.51	12	0.01	52.00	5693.00	4045	20240604	-27.81	2865	20240417	1.92	4045	-27.81	20240604	2865	1.92	20240417	4045	-27.81	20240604	2865	1.92	20240417	0.80	N	376290	500	88 억	12297885	N	N	N	N
137	20241206	091146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2945	-15	5	-0.51	821630	280	2.41	2960	2960	2905	3845	2075	2960	2934.39	69.65	0	13	3033	2996	2958	2921	2883	2977	2902	88	885	500	2070	5	1	17657500	520	56.63	0.52	12	0.00	52.00	5693.00	4045	20240604	-27.19	2865	20240417	2.79	4045	-27.19	20240604	2865	2.79	20240417	4045	-27.19	20240604	2865	2.79	20240417	0.80	N	376290	500	88 억	12297885	N	N	N	N
138	20241205	161121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2960	-25	5	-0.84	34258230	11636	297.75	2990	2995	2920	3880	2090	2985	2944.16	69.65	0	-1691	3051	3017	2986	2952	2921	3002	2937	88	895	500	2080	5	1	17657500	523	56.92	0.52	12	0.07	52.00	5693.00	4045	20240604	-26.82	2865	20240417	3.32	4045	-26.82	20240604	2865	3.32	20240417	4045	-26.82	20240604	2865	3.32	20240417	0.80	N	376290	500	88 억	12297984	N	N	N	N
139	20241205	151129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2955	-30	5	-1.01	33355430	11331	289.94	2990	2995	2920	3880	2090	2985	2943.73	69.65	0	-1541	3051	3017	2986	2952	2921	3002	2937	88	895	500	2080	5	1	17657500	522	56.83	0.52	12	0.06	52.00	5693.00	4045	20240604	-26.95	2865	20240417	3.14	4045	-26.95	20240604	2865	3.14	20240417	4045	-26.95	20240604	2865	3.14	20240417	0.80	N	376290	500	88 억	12297984	N	N	N	N
140	20241205	141114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2965	-20	5	-0.67	31917055	10842	277.43	2990	2995	2920	3880	2090	2985	2943.83	69.65	0	-1541	3051	3017	2986	2952	2921	3002	2937	88	895	500	2080	5	1	17657500	524	57.02	0.52	12	0.06	52.00	5693.00	4045	20240604	-26.70	2865	20240417	3.49	4045	-26.70	20240604	2865	3.49	20240417	4045	-26.70	20240604	2865	3.49	20240417	0.80	N	376290	500	88 억	12297984	N	N	N	N
141	20241205	131125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2960	-25	5	-0.84	15569205	5262	134.65	2990	2995	2930	3880	2090	2985	2958.80	69.65	0	-437	3051	3017	2986	2952	2921	3002	2937	88	895	500	2080	5	1	17657500	523	56.92	0.52	12	0.03	52.00	5693.00	4045	20240604	-26.82	2865	20240417	3.32	4045	-26.82	20240604	2865	3.32	20240417	4045	-26.82	20240604	2865	3.32	20240417	0.80	N	376290	500	88 억	12297984	N	N	N	N
142	20241205	121124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2960	-25	5	-0.84	12300555	4150	106.19	2990	2995	2950	3880	2090	2985	2963.99	69.65	0	-458	3051	3017	2986	2952	2921	3002	2937	88	895	500	2080	5	1	17657500	523	56.92	0.52	12	0.02	52.00	5693.00	4045	20240604	-26.82	2865	20240417	3.32	4045	-26.82	20240604	2865	3.32	20240417	4045	-26.82	20240604	2865	3.32	20240417	0.80	N	376290	500	88 억	12297984	N	N	N	N
143	20241205	111122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2960	-25	5	-0.84	10945325	3692	94.47	2990	2995	2950	3880	2090	2985	2964.61	69.65	0	-119	3051	3017	2986	2952	2921	3002	2937	88	895	500	2080	5	1	17657500	523	56.92	0.52	12	0.02	52.00	5693.00	4045	20240604	-26.82	2865	20240417	3.32	4045	-26.82	20240604	2865	3.32	20240417	4045	-26.82	20240604	2865	3.32	20240417	0.80	N	376290	500	88 억	12297984	N	N	N	N
144	20241205	101122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2950	-35	5	-1.17	9035195	3045	77.92	2990	2995	2950	3880	2090	2985	2967.22	69.65	0	-72	3051	3017	2986	2952	2921	3002	2937	88	895	500	2080	5	1	17657500	521	56.73	0.52	12	0.02	52.00	5693.00	4045	20240604	-27.07	2865	20240417	2.97	4045	-27.07	20240604	2865	2.97	20240417	4045	-27.07	20240604	2865	2.97	20240417	0.80	N	376290	500	88 억	12297984	N	N	N	N
145	20241205	091128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2990	5	2	0.17	209245	70	1.79	2990	2990	2985	3880	2090	2985	2989.21	69.65	0	-13	3051	3017	2986	2952	2921	3002	2937	88	895	500	2080	5	1	17657500	528	57.50	0.53	12	0.00	52.00	5693.00	4045	20240604	-26.08	2865	20240417	4.36	4045	-26.08	20240604	2865	4.36	20240417	4045	-26.08	20240604	2865	4.36	20240417	0.80	N	376290	500	88 억	12297984	N	N	N	N
146	20241204	161102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2985	0	3	0.00	11642470	3908	65.85	2995	3020	2955	3880	2090	2985	2979.14	69.65	0	-106	3161	3072	3011	2922	2861	3042	2892	88	895	500	2080	5	1	17657500	527	57.40	0.52	12	0.02	52.00	5693.00	4045	20240604	-26.21	2865	20240417	4.19	4045	-26.21	20240604	2865	4.19	20240417	4045	-26.21	20240604	2865	4.19	20240417	0.80	N	376290	500	88 억	12298090	N	N	N	N
147	20241204	151104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2980	-5	5	-0.17	10616420	3564	60.05	2995	3020	2955	3880	2090	2985	2978.79	69.65	0	14	3161	3072	3011	2922	2861	3042	2892	88	895	500	2080	5	1	17657500	526	57.31	0.52	12	0.02	52.00	5693.00	4045	20240604	-26.33	2865	20240417	4.01	4045	-26.33	20240604	2865	4.01	20240417	4045	-26.33	20240604	2865	4.01	20240417	0.80	N	376290	500	88 억	12298090	N	N	N	N
148	20241204	141106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2955	-30	5	-1.01	9442450	3167	53.36	2995	3020	2955	3880	2090	2985	2981.51	69.65	0	-135	3161	3072	3011	2922	2861	3042	2892	88	895	500	2080	5	1	17657500	522	56.83	0.52	12	0.02	52.00	5693.00	4045	20240604	-26.95	2865	20240417	3.14	4045	-26.95	20240604	2865	3.14	20240417	4045	-26.95	20240604	2865	3.14	20240417	0.80	N	376290	500	88 억	12298090	N	N	N	N
149	20241204	131100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2995	10	2	0.34	7682035	2574	43.37	2995	3020	2955	3880	2090	2985	2984.47	69.65	0	-124	3161	3072	3011	2922	2861	3042	2892	88	895	500	2080	5	1	17657500	529	57.60	0.53	12	0.01	52.00	5693.00	4045	20240604	-25.96	2865	20240417	4.54	4045	-25.96	20240604	2865	4.54	20240417	4045	-25.96	20240604	2865	4.54	20240417	0.80	N	376290	500	88 억	12298090	N	N	N	N
150	20241204	121055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3000	15	2	0.50	7340755	2460	41.45	2995	3020	2955	3880	2090	2985	2984.05	69.65	0	-114	3161	3072	3011	2922	2861	3042	2892	88	895	500	2080	5	1	17657500	530	57.69	0.53	12	0.01	52.00	5693.00	4045	20240604	-25.83	2865	20240417	4.71	4045	-25.83	20240604	2865	4.71	20240417	4045	-25.83	20240604	2865	4.71	20240417	0.80	N	376290	500	88 억	12298090	N	N	N	N
151	20241204	111043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2990	5	2	0.17	3928090	1317	22.19	2995	3020	2955	3880	2090	2985	2982.60	69.65	0	21	3161	3072	3011	2922	2861	3042	2892	88	895	500	2080	5	1	17657500	528	57.50	0.53	12	0.01	52.00	5693.00	4045	20240604	-26.08	2865	20240417	4.36	4045	-26.08	20240604	2865	4.36	20240417	4045	-26.08	20240604	2865	4.36	20240417	0.80	N	376290	500	88 억	12298090	N	N	N	N
152	20241204	101046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3005	20	2	0.67	3505965	1176	19.81	2995	3020	2955	3880	2090	2985	2981.26	69.65	0	48	3161	3072	3011	2922	2861	3042	2892	88	895	500	2080	5	1	17657500	531	57.79	0.53	12	0.01	52.00	5693.00	4045	20240604	-25.71	2865	20240417	4.89	4045	-25.71	20240604	2865	4.89	20240417	4045	-25.71	20240604	2865	4.89	20240417	0.80	N	376290	500	88 억	12298090	N	N	N	N
153	20241204	091107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2985	0	3	0.00	1310330	441	7.43	2995	2995	2955	3880	2090	2985	2971.27	69.65	0	49	3161	3072	3011	2922	2861	3042	2892	88	895	500	2080	5	1	17657500	527	57.40	0.52	12	0.00	52.00	5693.00	4045	20240604	-26.21	2865	20240417	4.19	4045	-26.21	20240604	2865	4.19	20240417	4045	-26.21	20240604	2865	4.19	20240417	0.80	N	376290	500	88 억	12298090	N	N	N	N
154	20241203	161151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2985	-5	5	-0.17	17710335	5935	128.99	3025	3100	2950	3885	2095	2990	2984.05	69.65	0	111	3070	3030	3005	2965	2940	3017	2952	88	895	500	2090	5	1	17657500	527	57.40	0.52	12	0.03	52.00	5693.00	4045	20240604	-26.21	2865	20240417	4.19	4045	-26.21	20240604	2865	4.19	20240417	4045	-26.21	20240604	2865	4.19	20240417	0.80	N	376290	500	88 억	12297974	N	N	N	N
155	20241203	151236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2980	-10	5	-0.33	16620840	5570	121.06	3025	3100	2950	3885	2095	2990	2983.99	69.65	0	188	3070	3030	3005	2965	2940	3017	2952	88	895	500	2090	5	1	17657500	526	57.31	0.52	12	0.03	52.00	5693.00	4045	20240604	-26.33	2865	20240417	4.01	4045	-26.33	20240604	2865	4.01	20240417	4045	-26.33	20240604	2865	4.01	20240417	0.80	N	376290	500	88 억	12297974	N	N	N	N
156	20241203	141211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2970	-20	5	-0.67	15651530	5244	113.98	3025	3100	2950	3885	2095	2990	2984.65	69.65	0	119	3070	3030	3005	2965	2940	3017	2952	88	895	500	2090	5	1	17657500	524	57.12	0.52	12	0.03	52.00	5693.00	4045	20240604	-26.58	2865	20240417	3.66	4045	-26.58	20240604	2865	3.66	20240417	4045	-26.58	20240604	2865	3.66	20240417	0.80	N	376290	500	88 억	12297974	N	N	N	N
157	20241203	131211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2985	-5	5	-0.17	12372490	4140	89.98	3025	3100	2950	3885	2095	2990	2988.52	69.65	0	72	3070	3030	3005	2965	2940	3017	2952	88	895	500	2090	5	1	17657500	527	57.40	0.52	12	0.02	52.00	5693.00	4045	20240604	-26.21	2865	20240417	4.19	4045	-26.21	20240604	2865	4.19	20240417	4045	-26.21	20240604	2865	4.19	20240417	0.80	N	376290	500	88 억	12297974	N	N	N	N
158	20241203	121231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2985	-5	5	-0.17	9052700	3024	65.72	3025	3100	2950	3885	2095	2990	2993.62	69.65	0	82	3070	3030	3005	2965	2940	3017	2952	88	895	500	2090	5	1	17657500	527	57.40	0.52	12	0.02	52.00	5693.00	4045	20240604	-26.21	2865	20240417	4.19	4045	-26.21	20240604	2865	4.19	20240417	4045	-26.21	20240604	2865	4.19	20240417	0.80	N	376290	500	88 억	12297974	N	N	N	N
159	20241203	111202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2985	-5	5	-0.17	8372120	2796	60.77	3025	3100	2950	3885	2095	2990	2994.32	69.65	0	60	3070	3030	3005	2965	2940	3017	2952	88	895	500	2090	5	1	17657500	527	57.40	0.52	12	0.02	52.00	5693.00	4045	20240604	-26.21	2865	20240417	4.19	4045	-26.21	20240604	2865	4.19	20240417	4045	-26.21	20240604	2865	4.19	20240417	0.80	N	376290	500	88 억	12297974	N	N	N	N
160	20241203	101149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2985	-5	5	-0.17	8163455	2726	59.25	3025	3100	2950	3885	2095	2990	2994.66	69.65	0	67	3070	3030	3005	2965	2940	3017	2952	88	895	500	2090	5	1	17657500	527	57.40	0.52	12	0.02	52.00	5693.00	4045	20240604	-26.21	2865	20240417	4.19	4045	-26.21	20240604	2865	4.19	20240417	4045	-26.21	20240604	2865	4.19	20240417	0.80	N	376290	500	88 억	12297974	N	N	N	N
161	20241203	091138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3000	10	2	0.33	4365080	1443	31.36	3025	3100	2970	3885	2095	2990	3025.00	69.65	0	88	3070	3030	3005	2965	2940	3017	2952	88	895	500	2090	5	1	17657500	530	57.69	0.53	12	0.01	52.00	5693.00	4045	20240604	-25.83	2865	20240417	4.71	4045	-25.83	20240604	2865	4.71	20240417	4045	-25.83	20240604	2865	4.71	20240417	0.80	N	376290	500	88 억	12297974	N	N	N	N
162	20241202	161120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2990	5	2	0.17	13744520	4601	75.00	3045	3045	2980	3880	2090	2985	2987.29	69.65	0	41	3038	3011	2993	2966	2948	3002	2957	88	895	500	2080	5	1	17657500	528	57.50	0.53	12	0.03	52.00	5693.00	4045	20240604	-26.08	2865	20240417	4.36	4045	-26.08	20240604	2865	4.36	20240417	4045	-26.08	20240604	2865	4.36	20240417	0.80	N	376290	500	88 억	12297933	N	N	N	N
163	20241202	151329	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2990	5	2	0.17	13636880	4565	74.41	3045	3045	2980	3880	2090	2985	2987.27	69.65	0	41	3038	3011	2993	2966	2948	3002	2957	88	895	500	2080	5	1	17657500	528	57.50	0.53	12	0.03	52.00	5693.00	4045	20240604	-26.08	2865	20240417	4.36	4045	-26.08	20240604	2865	4.36	20240417	4045	-26.08	20240604	2865	4.36	20240417	0.80	N	376290	500	88 억	12297933	N	N	N	N
164	20241202	141215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2980	-5	5	-0.17	13267135	4441	72.39	3045	3045	2980	3880	2090	2985	2987.42	69.65	0	42	3038	3011	2993	2966	2948	3002	2957	88	895	500	2080	5	1	17657500	526	57.31	0.52	12	0.03	52.00	5693.00	4045	20240604	-26.33	2865	20240417	4.01	4045	-26.33	20240604	2865	4.01	20240417	4045	-26.33	20240604	2865	4.01	20240417	0.80	N	376290	500	88 억	12297933	N	N	N	N
165	20241202	131135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2985	0	3	0.00	11996790	4015	65.44	3045	3045	2985	3880	2090	2985	2987.99	69.65	0	42	3038	3011	2993	2966	2948	3002	2957	88	895	500	2080	5	1	17657500	527	57.40	0.52	12	0.02	52.00	5693.00	4045	20240604	-26.21	2865	20240417	4.19	4045	-26.21	20240604	2865	4.19	20240417	4045	-26.21	20240604	2865	4.19	20240417	0.80	N	376290	500	88 억	12297933	N	N	N	N
166	20241202	121207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2985	0	3	0.00	11733165	3927	64.01	3045	3045	2985	3880	2090	2985	2987.82	69.65	0	42	3038	3011	2993	2966	2948	3002	2957	88	895	500	2080	5	1	17657500	527	57.40	0.52	12	0.02	52.00	5693.00	4045	20240604	-26.21	2865	20240417	4.19	4045	-26.21	20240604	2865	4.19	20240417	4045	-26.21	20240604	2865	4.19	20240417	0.80	N	376290	500	88 억	12297933	N	N	N	N
167	20241202	111102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3010	25	2	0.84	1022275	339	5.53	3045	3045	2990	3880	2090	2985	3015.56	69.65	0	0	3038	3011	2993	2966	2948	3002	2957	88	895	500	2080	5	1	17657500	531	57.88	0.53	12	0.00	52.00	5693.00	4045	20240604	-25.59	2865	20240417	5.06	4045	-25.59	20240604	2865	5.06	20240417	4045	-25.59	20240604	2865	5.06	20240417	0.80	N	376290	500	88 억	12297933	N	N	N	N
168	20241202	101113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3015	30	2	1.01	884305	293	4.78	3045	3045	2990	3880	2090	2985	3018.11	69.65	0	0	3038	3011	2993	2966	2948	3002	2957	88	895	500	2080	5	1	17657500	532	57.98	0.53	12	0.00	52.00	5693.00	4045	20240604	-25.46	2865	20240417	5.24	4045	-25.46	20240604	2865	5.24	20240417	4045	-25.46	20240604	2865	5.24	20240417	0.80	N	376290	500	88 억	12297933	N	N	N	N
169	20241202	091108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3045	60	2	2.01	94395	31	0.51	3045	3045	3045	3880	2090	2985	3045.00	69.65	0	0	3038	3011	2993	2966	2948	3002	2957	88	895	500	2080	5	1	17657500	538	58.56	0.53	12	0.00	52.00	5693.00	4045	20240604	-24.72	2865	20240417	6.28	4045	-24.72	20240604	2865	6.28	20240417	4045	-24.72	20240604	2865	6.28	20240417	0.80	N	376290	500	88 억	12297933	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History