KissMeData/043360/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160519	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1979	41	2	2.12	9182245	4721	34.95	1938	1981	1913	2515	1357	1938	1944.98	0.17	-222	-240	2074	2006	1972	1904	1870	1989	1887	45	577	500	1350	1	1	9000000	178	-8.28	0.41	12	0.05	-239.00	4801.00	3215	20240126	-38.44	1650	20241209	19.94	3215	-38.44	20240126	1650	19.94	20241209	3215	-38.44	20240126	1650	19.94	20241209	N	043360	500	45 억	15257	N	N	N	N
3	20241231	150521	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1979	41	2	2.12	9182245	4721	34.95	1938	1981	1913	2515	1357	1938	1944.98	0.17	-222	-240	2074	2006	1972	1904	1870	1989	1887	45	577	500	1350	1	1	9000000	178	-8.28	0.41	12	0.05	-239.00	4801.00	3215	20240126	-38.44	1650	20241209	19.94	3215	-38.44	20240126	1650	19.94	20241209	3215	-38.44	20240126	1650	19.94	20241209	N	043360	500	45 억	15257	N	N	N	N
4	20241231	140519	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1979	41	2	2.12	9182245	4721	34.95	1938	1981	1913	2515	1357	1938	1944.98	0.17	-222	-240	2074	2006	1972	1904	1870	1989	1887	45	577	500	1350	1	1	9000000	178	-8.28	0.41	12	0.05	-239.00	4801.00	3215	20240126	-38.44	1650	20241209	19.94	3215	-38.44	20240126	1650	19.94	20241209	3215	-38.44	20240126	1650	19.94	20241209	N	043360	500	45 억	15257	N	N	N	N
5	20241231	130520	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1979	41	2	2.12	9182245	4721	34.95	1938	1981	1913	2515	1357	1938	1944.98	0.17	-222	-240	2074	2006	1972	1904	1870	1989	1887	45	577	500	1350	1	1	9000000	178	-8.28	0.41	12	0.05	-239.00	4801.00	3215	20240126	-38.44	1650	20241209	19.94	3215	-38.44	20240126	1650	19.94	20241209	3215	-38.44	20240126	1650	19.94	20241209	N	043360	500	45 억	15257	N	N	N	N
6	20241231	120520	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1979	41	2	2.12	9182245	4721	34.95	1938	1981	1913	2515	1357	1938	1944.98	0.17	-222	-240	2074	2006	1972	1904	1870	1989	1887	45	577	500	1350	1	1	9000000	178	-8.28	0.41	12	0.05	-239.00	4801.00	3215	20240126	-38.44	1650	20241209	19.94	3215	-38.44	20240126	1650	19.94	20241209	3215	-38.44	20240126	1650	19.94	20241209	N	043360	500	45 억	15257	N	N	N	N
7	20241231	110519	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1979	41	2	2.12	9182245	4721	34.95	1938	1981	1913	2515	1357	1938	1944.98	0.17	-222	-240	2074	2006	1972	1904	1870	1989	1887	45	577	500	1350	1	1	9000000	178	-8.28	0.41	12	0.05	-239.00	4801.00	3215	20240126	-38.44	1650	20241209	19.94	3215	-38.44	20240126	1650	19.94	20241209	3215	-38.44	20240126	1650	19.94	20241209	N	043360	500	45 억	15257	N	N	N	N
8	20241231	100512	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1979	41	2	2.12	9182245	4721	34.95	1938	1981	1913	2515	1357	1938	1944.98	0.17	-222	-240	2074	2006	1972	1904	1870	1989	1887	45	577	500	1350	1	1	9000000	178	-8.28	0.41	12	0.05	-239.00	4801.00	3215	20240126	-38.44	1650	20241209	19.94	3215	-38.44	20240126	1650	19.94	20241209	3215	-38.44	20240126	1650	19.94	20241209	N	043360	500	45 억	15257	N	N	N	N
9	20241231	090520	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1979	41	2	2.12	9182245	4721	34.95	1938	1981	1913	2515	1357	1938	1944.98	0.17	-222	-240	2074	2006	1972	1904	1870	1989	1887	45	577	500	1350	1	1	9000000	178	-8.28	0.41	12	0.05	-239.00	4801.00	3215	20240126	-38.44	1650	20241209	19.94	3215	-38.44	20240126	1650	19.94	20241209	3215	-38.44	20240126	1650	19.94	20241209	N	043360	500	45 억	15257	N	N	N	N
10	20241230	160517	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1979	41	2	2.12	9182245	4721	34.95	1938	1981	1913	2515	1357	1938	1944.98	0.17	0	-240	2074	2006	1972	1904	1870	1989	1887	45	577	500	1350	1	1	9000000	178	-8.28	0.41	12	0.05	-239.00	4801.00	3215	20240126	-38.44	1650	20241209	19.94	3215	-38.44	20240126	1650	19.94	20241209	3215	-38.44	20240126	1650	19.94	20241209	N	043360	500	45 억	15479	N	N	N	N
11	20241230	150520	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1938	0	3	0.00	7761813	3995	29.58	1938	1981	1913	2515	1357	1938	1942.88	0.17	0	-248	2074	2006	1972	1904	1870	1989	1887	45	577	500	1350	1	1	9000000	174	-8.11	0.40	12	0.04	-239.00	4801.00	3215	20240126	-39.72	1650	20241209	17.45	3215	-39.72	20240126	1650	17.45	20241209	3215	-39.72	20240126	1650	17.45	20241209	N	043360	500	45 억	15479	N	N	N	N
12	20241230	140519	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1930	-8	5	-0.41	7161127	3684	27.28	1938	1981	1913	2515	1357	1938	1943.85	0.17	0	-251	2074	2006	1972	1904	1870	1989	1887	45	577	500	1350	1	1	9000000	174	-8.08	0.40	12	0.04	-239.00	4801.00	3215	20240126	-39.97	1650	20241209	16.97	3215	-39.97	20240126	1650	16.97	20241209	3215	-39.97	20240126	1650	16.97	20241209	N	043360	500	45 억	15479	N	N	N	N
13	20241230	130519	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1978	40	2	2.06	4198212	2149	15.91	1938	1981	1938	2515	1357	1938	1953.57	0.17	0	-246	2074	2006	1972	1904	1870	1989	1887	45	577	500	1350	1	1	9000000	178	-8.28	0.41	12	0.02	-239.00	4801.00	3215	20240126	-38.48	1650	20241209	19.88	3215	-38.48	20240126	1650	19.88	20241209	3215	-38.48	20240126	1650	19.88	20241209	N	043360	500	45 억	15479	N	N	N	N
14	20241230	120516	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1980	42	2	2.17	4194256	2147	15.90	1938	1981	1938	2515	1357	1938	1953.54	0.17	0	-246	2074	2006	1972	1904	1870	1989	1887	45	577	500	1350	1	1	9000000	178	-8.28	0.41	12	0.02	-239.00	4801.00	3215	20240126	-38.41	1650	20241209	20.00	3215	-38.41	20240126	1650	20.00	20241209	3215	-38.41	20240126	1650	20.00	20241209	N	043360	500	45 억	15479	N	N	N	N
15	20241230	110519	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1938	0	3	0.00	4190296	2145	15.88	1938	1981	1938	2515	1357	1938	1953.52	0.17	0	-246	2074	2006	1972	1904	1870	1989	1887	45	577	500	1350	1	1	9000000	174	-8.11	0.40	12	0.02	-239.00	4801.00	3215	20240126	-39.72	1650	20241209	17.45	3215	-39.72	20240126	1650	17.45	20241209	3215	-39.72	20240126	1650	17.45	20241209	N	043360	500	45 억	15479	N	N	N	N
16	20241230	100519	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1971	33	2	1.70	2494567	1282	9.49	1938	1972	1938	2515	1357	1938	1945.84	0.17	0	-130	2074	2006	1972	1904	1870	1989	1887	45	577	500	1350	1	1	9000000	177	-8.25	0.41	12	0.01	-239.00	4801.00	3215	20240126	-38.69	1650	20241209	19.45	3215	-38.69	20240126	1650	19.45	20241209	3215	-38.69	20240126	1650	19.45	20241209	N	043360	500	45 억	15479	N	N	N	N
17	20241230	090520	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1940	2	2	0.10	2482741	1276	9.45	1938	1972	1938	2515	1357	1938	1945.72	0.17	0	-129	2074	2006	1972	1904	1870	1989	1887	45	577	500	1350	1	1	9000000	175	-8.12	0.40	12	0.01	-239.00	4801.00	3215	20240126	-39.66	1650	20241209	17.58	3215	-39.66	20240126	1650	17.58	20241209	3215	-39.66	20240126	1650	17.58	20241209	N	043360	500	45 억	15479	N	N	N	N
18	20241227	160516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1938	-102	5	-5.00	26710244	13502	199.76	2040	2040	1938	2650	1430	2040	1978.24	0.17	0	88	2114	2076	2012	1974	1910	2045	1943	45	610	500	1420	1	1	9000000	174	-8.11	0.40	12	0.15	-239.00	4801.00	3215	20240126	-39.72	1650	20241209	17.45	3215	-39.72	20240126	1650	17.45	20241209	3215	-39.72	20240126	1650	17.45	20241209	N	043360	500	45 억	15369	N	N	N	N
19	20241227	150516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1971	-69	5	-3.38	21625894	10888	161.09	2040	2040	1941	2650	1430	2040	1986.21	0.17	0	73	2114	2076	2012	1974	1910	2045	1943	45	610	500	1420	1	1	9000000	177	-8.25	0.41	12	0.12	-239.00	4801.00	3215	20240126	-38.69	1650	20241209	19.45	3215	-38.69	20240126	1650	19.45	20241209	3215	-38.69	20240126	1650	19.45	20241209	N	043360	500	45 억	15369	N	N	N	N
20	20241227	140519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2000	-40	5	-1.96	19799751	9952	147.24	2040	2040	1958	2650	1430	2040	1989.52	0.17	0	79	2114	2076	2012	1974	1910	2045	1943	45	610	500	1420	5	1	9000000	180	-8.37	0.42	12	0.11	-239.00	4801.00	3215	20240126	-37.79	1650	20241209	21.21	3215	-37.79	20240126	1650	21.21	20241209	3215	-37.79	20240126	1650	21.21	20241209	N	043360	500	45 억	15369	N	N	N	N
21	20241227	130517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2025	-15	5	-0.74	16926488	8489	125.60	2040	2040	1958	2650	1430	2040	1993.93	0.17	0	-22	2114	2076	2012	1974	1910	2045	1943	45	610	500	1420	5	1	9000000	182	-8.47	0.42	12	0.09	-239.00	4801.00	3215	20240126	-37.01	1650	20241209	22.73	3215	-37.01	20240126	1650	22.73	20241209	3215	-37.01	20240126	1650	22.73	20241209	N	043360	500	45 억	15369	N	N	N	N
22	20241227	120517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2025	-15	5	-0.74	16926488	8489	125.60	2040	2040	1958	2650	1430	2040	1993.93	0.17	0	-22	2114	2076	2012	1974	1910	2045	1943	45	610	500	1420	5	1	9000000	182	-8.47	0.42	12	0.09	-239.00	4801.00	3215	20240126	-37.01	1650	20241209	22.73	3215	-37.01	20240126	1650	22.73	20241209	3215	-37.01	20240126	1650	22.73	20241209	N	043360	500	45 억	15369	N	N	N	N
23	20241227	110516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2040	0	3	0.00	16910288	8481	125.48	2040	2040	1958	2650	1430	2040	1993.90	0.17	0	-21	2114	2076	2012	1974	1910	2045	1943	45	610	500	1420	5	1	9000000	184	-8.54	0.42	12	0.09	-239.00	4801.00	3215	20240126	-36.55	1650	20241209	23.64	3215	-36.55	20240126	1650	23.64	20241209	3215	-36.55	20240126	1650	23.64	20241209	N	043360	500	45 억	15369	N	N	N	N
24	20241227	100516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1992	-48	5	-2.35	7266017	3665	54.22	2040	2040	1958	2650	1430	2040	1982.54	0.17	0	47	2114	2076	2012	1974	1910	2045	1943	45	610	500	1420	1	1	9000000	179	-8.33	0.41	12	0.04	-239.00	4801.00	3215	20240126	-38.04	1650	20241209	20.73	3215	-38.04	20240126	1650	20.73	20241209	3215	-38.04	20240126	1650	20.73	20241209	N	043360	500	45 억	15369	N	N	N	N
25	20241227	090518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1979	-61	5	-2.99	1607682	804	11.90	2040	2040	1979	2650	1430	2040	1999.60	0.17	0	-69	2114	2076	2012	1974	1910	2045	1943	45	610	500	1420	1	1	9000000	178	-8.28	0.41	12	0.01	-239.00	4801.00	3215	20240126	-38.44	1650	20241209	19.94	3215	-38.44	20240126	1650	19.94	20241209	3215	-38.44	20240126	1650	19.94	20241209	N	043360	500	45 억	15369	N	N	N	N
26	20241226	160515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2040	-10	5	-0.49	13505166	6759	41.13	2050	2050	1948	2665	1435	2050	1998.10	0.17	0	-100	2146	2097	2051	2002	1956	2075	1980	45	615	500	1430	5	1	9000000	184	-8.54	0.42	12	0.08	-239.00	4801.00	3215	20240126	-36.55	1650	20241209	23.64	3215	-36.55	20240126	1650	23.64	20241209	3215	-36.55	20240126	1650	23.64	20241209	N	043360	500	45 억	15431	N	N	N	N
27	20241226	150512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1950	-100	5	-4.88	10231412	5130	31.21	2050	2050	1948	2665	1435	2050	1994.43	0.17	0	166	2146	2097	2051	2002	1956	2075	1980	45	615	500	1430	1	1	9000000	176	-8.16	0.41	12	0.06	-239.00	4801.00	3215	20240126	-39.35	1650	20241209	18.18	3215	-39.35	20240126	1650	18.18	20241209	3215	-39.35	20240126	1650	18.18	20241209	N	043360	500	45 억	15431	N	N	N	N
28	20241226	140512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2030	-20	5	-0.98	3647882	1806	10.99	2050	2050	1988	2665	1435	2050	2019.87	0.17	0	-115	2146	2097	2051	2002	1956	2075	1980	45	615	500	1430	5	1	9000000	183	-8.49	0.42	12	0.02	-239.00	4801.00	3215	20240126	-36.86	1650	20241209	23.03	3215	-36.86	20240126	1650	23.03	20241209	3215	-36.86	20240126	1650	23.03	20241209	N	043360	500	45 억	15431	N	N	N	N
29	20241226	130514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2040	-10	5	-0.49	1958705	960	5.84	2050	2050	2025	2665	1435	2050	2040.32	0.17	0	-115	2146	2097	2051	2002	1956	2075	1980	45	615	500	1430	5	1	9000000	184	-8.54	0.42	12	0.01	-239.00	4801.00	3215	20240126	-36.55	1650	20241209	23.64	3215	-36.55	20240126	1650	23.64	20241209	3215	-36.55	20240126	1650	23.64	20241209	N	043360	500	45 억	15431	N	N	N	N
30	20241226	120511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2040	-10	5	-0.49	1958705	960	5.84	2050	2050	2025	2665	1435	2050	2040.32	0.17	0	-115	2146	2097	2051	2002	1956	2075	1980	45	615	500	1430	5	1	9000000	184	-8.54	0.42	12	0.01	-239.00	4801.00	3215	20240126	-36.55	1650	20241209	23.64	3215	-36.55	20240126	1650	23.64	20241209	3215	-36.55	20240126	1650	23.64	20241209	N	043360	500	45 억	15431	N	N	N	N
31	20241226	110512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2045	-5	5	-0.24	1954635	958	5.83	2050	2050	2025	2665	1435	2050	2040.33	0.17	0	-115	2146	2097	2051	2002	1956	2075	1980	45	615	500	1430	5	1	9000000	184	-8.56	0.43	12	0.01	-239.00	4801.00	3215	20240126	-36.39	1650	20241209	23.94	3215	-36.39	20240126	1650	23.94	20241209	3215	-36.39	20240126	1650	23.94	20241209	N	043360	500	45 억	15431	N	N	N	N
32	20241226	100513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2045	-5	5	-0.24	1521095	746	4.54	2050	2050	2025	2665	1435	2050	2039.00	0.17	0	-115	2146	2097	2051	2002	1956	2075	1980	45	615	500	1430	5	1	9000000	184	-8.56	0.43	12	0.01	-239.00	4801.00	3215	20240126	-36.39	1650	20241209	23.94	3215	-36.39	20240126	1650	23.94	20241209	3215	-36.39	20240126	1650	23.94	20241209	N	043360	500	45 억	15431	N	N	N	N
33	20241226	090513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2045	-5	5	-0.24	419820	205	1.25	2050	2050	2025	2665	1435	2050	2047.90	0.17	0	-80	2146	2097	2051	2002	1956	2075	1980	45	615	500	1430	5	1	9000000	184	-8.56	0.43	12	0.00	-239.00	4801.00	3215	20240126	-36.39	1650	20241209	23.94	3215	-36.39	20240126	1650	23.94	20241209	3215	-36.39	20240126	1650	23.94	20241209	N	043360	500	45 억	15431	N	N	N	N
34	20241224	160513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2050	-10	5	-0.49	33695380	16435	172.96	2060	2100	2005	2675	1445	2060	2050.19	0.19	0	-1994	2116	2088	2042	2014	1968	2102	2028	45	615	500	1440	5	1	9000000	185	-8.58	0.43	12	0.18	-239.00	4801.00	3215	20240126	-36.24	1650	20241209	24.24	3215	-36.24	20240126	1650	24.24	20241209	3215	-36.24	20240126	1650	24.24	20241209	N	043360	500	45 억	17440	N	N	N	N
35	20241224	150512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2035	-25	5	-1.21	31632615	15424	162.32	2060	2100	2005	2675	1445	2060	2050.84	0.19	0	-1992	2116	2088	2042	2014	1968	2102	2028	45	615	500	1440	5	1	9000000	183	-8.51	0.42	12	0.17	-239.00	4801.00	3215	20240126	-36.70	1650	20241209	23.33	3215	-36.70	20240126	1650	23.33	20241209	3215	-36.70	20240126	1650	23.33	20241209	N	043360	500	45 억	17440	N	N	N	N
36	20241224	140510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2035	-25	5	-1.21	30673670	14953	157.37	2060	2100	2005	2675	1445	2060	2051.31	0.19	0	-1937	2116	2088	2042	2014	1968	2102	2028	45	615	500	1440	5	1	9000000	183	-8.51	0.42	12	0.17	-239.00	4801.00	3215	20240126	-36.70	1650	20241209	23.33	3215	-36.70	20240126	1650	23.33	20241209	3215	-36.70	20240126	1650	23.33	20241209	N	043360	500	45 억	17440	N	N	N	N
37	20241224	130511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2040	-20	5	-0.97	24448045	11901	125.25	2060	2100	2005	2675	1445	2060	2054.26	0.19	0	-1940	2116	2088	2042	2014	1968	2102	2028	45	615	500	1440	5	1	9000000	184	-8.54	0.42	12	0.13	-239.00	4801.00	3215	20240126	-36.55	1650	20241209	23.64	3215	-36.55	20240126	1650	23.64	20241209	3215	-36.55	20240126	1650	23.64	20241209	N	043360	500	45 억	17440	N	N	N	N
38	20241224	120511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2035	-25	5	-1.21	23913715	11638	122.48	2060	2100	2005	2675	1445	2060	2054.77	0.19	0	-1926	2116	2088	2042	2014	1968	2102	2028	45	615	500	1440	5	1	9000000	183	-8.51	0.42	12	0.13	-239.00	4801.00	3215	20240126	-36.70	1650	20241209	23.33	3215	-36.70	20240126	1650	23.33	20241209	3215	-36.70	20240126	1650	23.33	20241209	N	043360	500	45 억	17440	N	N	N	N
39	20241224	110512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2045	-15	5	-0.73	23710145	11538	121.43	2060	2100	2005	2675	1445	2060	2054.94	0.19	0	-1926	2116	2088	2042	2014	1968	2102	2028	45	615	500	1440	5	1	9000000	184	-8.56	0.43	12	0.13	-239.00	4801.00	3215	20240126	-36.39	1650	20241209	23.94	3215	-36.39	20240126	1650	23.94	20241209	3215	-36.39	20240126	1650	23.94	20241209	N	043360	500	45 억	17440	N	N	N	N
40	20241224	100512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2050	-10	5	-0.49	19885050	9651	101.57	2060	2100	2005	2675	1445	2060	2060.42	0.19	0	-1926	2116	2088	2042	2014	1968	2102	2028	45	615	500	1440	5	1	9000000	185	-8.58	0.43	12	0.11	-239.00	4801.00	3215	20240126	-36.24	1650	20241209	24.24	3215	-36.24	20240126	1650	24.24	20241209	3215	-36.24	20240126	1650	24.24	20241209	N	043360	500	45 억	17440	N	N	N	N
41	20241224	090514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2065	5	2	0.24	19099545	9264	97.50	2060	2100	2060	2675	1445	2060	2061.70	0.19	0	-1940	2116	2088	2042	2014	1968	2102	2028	45	615	500	1440	5	1	9000000	186	-8.64	0.43	12	0.10	-239.00	4801.00	3215	20240126	-35.77	1650	20241209	25.15	3215	-35.77	20240126	1650	25.15	20241209	3215	-35.77	20240126	1650	25.15	20241209	N	043360	500	45 억	17440	N	N	N	N
42	20241223	160508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2060	50	2	2.49	19167740	9497	55.30	2010	2070	1996	2610	1410	2010	2018.37	0.20	0	286	2098	2053	1995	1950	1892	2076	1973	45	600	500	1400	5	1	9000000	185	-8.62	0.43	12	0.11	-239.00	4801.00	3215	20240126	-35.93	1650	20241209	24.85	3215	-35.93	20240126	1650	24.85	20241209	3215	-35.93	20240126	1650	24.85	20241209	N	043360	500	45 억	17558	N	N	N	N
43	20241223	150511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2035	25	2	1.24	17416910	8639	50.30	2010	2070	1996	2610	1410	2010	2016.14	0.20	0	440	2098	2053	1995	1950	1892	2076	1973	45	600	500	1400	5	1	9000000	183	-8.51	0.42	12	0.10	-239.00	4801.00	3215	20240126	-36.70	1650	20241209	23.33	3215	-36.70	20240126	1650	23.33	20241209	3215	-36.70	20240126	1650	23.33	20241209	N	043360	500	45 억	17558	N	N	N	N
44	20241223	140507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2015	5	2	0.25	16560470	8215	47.83	2010	2070	1996	2610	1410	2010	2015.95	0.20	0	440	2098	2053	1995	1950	1892	2076	1973	45	600	500	1400	5	1	9000000	181	-8.43	0.42	12	0.09	-239.00	4801.00	3215	20240126	-37.33	1650	20241209	22.12	3215	-37.33	20240126	1650	22.12	20241209	3215	-37.33	20240126	1650	22.12	20241209	N	043360	500	45 억	17558	N	N	N	N
45	20241223	130508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2030	20	2	1.00	14779000	7341	42.74	2010	2070	1996	2610	1410	2010	2013.25	0.20	0	-114	2098	2053	1995	1950	1892	2076	1973	45	600	500	1400	5	1	9000000	183	-8.49	0.42	12	0.08	-239.00	4801.00	3215	20240126	-36.86	1650	20241209	23.03	3215	-36.86	20240126	1650	23.03	20241209	3215	-36.86	20240126	1650	23.03	20241209	N	043360	500	45 억	17558	N	N	N	N
46	20241223	120510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2030	20	2	1.00	14727650	7316	42.60	2010	2070	1996	2610	1410	2010	2013.11	0.20	0	-114	2098	2053	1995	1950	1892	2076	1973	45	600	500	1400	5	1	9000000	183	-8.49	0.42	12	0.08	-239.00	4801.00	3215	20240126	-36.86	1650	20241209	23.03	3215	-36.86	20240126	1650	23.03	20241209	3215	-36.86	20240126	1650	23.03	20241209	N	043360	500	45 억	17558	N	N	N	N
47	20241223	110508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2010	0	3	0.00	11155879	5547	32.30	2010	2020	1996	2610	1410	2010	2011.17	0.20	0	-126	2098	2053	1995	1950	1892	2076	1973	45	600	500	1400	5	1	9000000	181	-8.41	0.42	12	0.06	-239.00	4801.00	3215	20240126	-37.48	1650	20241209	21.82	3215	-37.48	20240126	1650	21.82	20241209	3215	-37.48	20240126	1650	21.82	20241209	N	043360	500	45 억	17558	N	N	N	N
48	20241223	100505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2015	5	2	0.25	9666736	4806	27.98	2010	2020	1996	2610	1410	2010	2011.42	0.20	0	-94	2098	2053	1995	1950	1892	2076	1973	45	600	500	1400	5	1	9000000	181	-8.43	0.42	12	0.05	-239.00	4801.00	3215	20240126	-37.33	1650	20241209	22.12	3215	-37.33	20240126	1650	22.12	20241209	3215	-37.33	20240126	1650	22.12	20241209	N	043360	500	45 억	17558	N	N	N	N
49	20241223	090508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2015	5	2	0.25	5907535	2936	17.10	2010	2015	2010	2610	1410	2010	2012.17	0.20	0	-88	2098	2053	1995	1950	1892	2076	1973	45	600	500	1400	5	1	9000000	181	-8.43	0.42	12	0.03	-239.00	4801.00	3215	20240126	-37.33	1650	20241209	22.12	3215	-37.33	20240126	1650	22.12	20241209	3215	-37.33	20240126	1650	22.12	20241209	N	043360	500	45 억	17558	N	N	N	N
50	20241220	160505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2010	73	2	3.77	33618450	17174	19.82	1938	2040	1937	2515	1356	1937	1957.52	0.20	0	-1134	2301	2119	2028	1846	1755	2073	1800	45	578	500	1350	5	1	9000000	181	-8.41	0.42	12	0.19	-239.00	4801.00	3215	20240126	-37.48	1650	20241209	21.82	3215	-37.48	20240126	1650	21.82	20241209	3215	-37.48	20240126	1650	21.82	20241209	N	043360	500	45 억	17969	N	N	N	N
51	20241220	150507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1941	4	2	0.21	30766090	15721	18.14	1938	2040	1937	2515	1356	1937	1957.01	0.20	0	-1217	2301	2119	2028	1846	1755	2073	1800	45	578	500	1350	1	1	9000000	175	-8.12	0.40	12	0.17	-239.00	4801.00	3215	20240126	-39.63	1650	20241209	17.64	3215	-39.63	20240126	1650	17.64	20241209	3215	-39.63	20240126	1650	17.64	20241209	N	043360	500	45 억	17969	N	N	N	N
52	20241220	140506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1956	19	2	0.98	21924085	11239	12.97	1938	2015	1937	2515	1356	1937	1950.71	0.20	0	-1217	2301	2119	2028	1846	1755	2073	1800	45	578	500	1350	1	1	9000000	176	-8.18	0.41	12	0.12	-239.00	4801.00	3215	20240126	-39.16	1650	20241209	18.55	3215	-39.16	20240126	1650	18.55	20241209	3215	-39.16	20240126	1650	18.55	20241209	N	043360	500	45 억	17969	N	N	N	N
53	20241220	130505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1941	4	2	0.21	13165244	6719	7.75	1938	2015	1938	2515	1356	1937	1959.41	0.20	0	-1217	2301	2119	2028	1846	1755	2073	1800	45	578	500	1350	1	1	9000000	175	-8.12	0.40	12	0.07	-239.00	4801.00	3215	20240126	-39.63	1650	20241209	17.64	3215	-39.63	20240126	1650	17.64	20241209	3215	-39.63	20240126	1650	17.64	20241209	N	043360	500	45 억	17969	N	N	N	N
54	20241220	120505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1967	30	2	1.55	11251799	5734	6.62	1938	2015	1938	2515	1356	1937	1962.29	0.20	0	-1273	2301	2119	2028	1846	1755	2073	1800	45	578	500	1350	1	1	9000000	177	-8.23	0.41	12	0.06	-239.00	4801.00	3215	20240126	-38.82	1650	20241209	19.21	3215	-38.82	20240126	1650	19.21	20241209	3215	-38.82	20240126	1650	19.21	20241209	N	043360	500	45 억	17969	N	N	N	N
55	20241220	110505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1998	61	2	3.15	8724102	4432	5.11	1938	2015	1938	2515	1356	1937	1968.43	0.20	0	-1369	2301	2119	2028	1846	1755	2073	1800	45	578	500	1350	1	1	9000000	180	-8.36	0.42	12	0.05	-239.00	4801.00	3215	20240126	-37.85	1650	20241209	21.09	3215	-37.85	20240126	1650	21.09	20241209	3215	-37.85	20240126	1650	21.09	20241209	N	043360	500	45 억	17969	N	N	N	N
56	20241220	100506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1947	10	2	0.52	8720106	4430	5.11	1938	2015	1938	2515	1356	1937	1968.42	0.20	0	-1367	2301	2119	2028	1846	1755	2073	1800	45	578	500	1350	1	1	9000000	175	-8.15	0.41	12	0.05	-239.00	4801.00	3215	20240126	-39.44	1650	20241209	18.00	3215	-39.44	20240126	1650	18.00	20241209	3215	-39.44	20240126	1650	18.00	20241209	N	043360	500	45 억	17969	N	N	N	N
57	20241220	090507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2000	63	2	3.25	2423508	1238	1.43	1938	2000	1938	2515	1356	1937	1957.60	0.20	0	-793	2301	2119	2028	1846	1755	2073	1800	45	578	500	1350	5	1	9000000	180	-8.37	0.42	12	0.01	-239.00	4801.00	3215	20240126	-37.79	1650	20241209	21.21	3215	-37.79	20240126	1650	21.21	20241209	3215	-37.79	20240126	1650	21.21	20241209	N	043360	500	45 억	17969	N	N	N	N
58	20241219	160505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1937	-38	5	-1.92	180657562	86653	1424.75	1975	2210	1937	2565	1383	1975	2084.84	0.17	0	3724	2020	1997	1972	1949	1924	1999	1951	45	590	500	1380	1	1	9000000	174	-8.10	0.40	12	0.96	-239.00	4801.00	3215	20240126	-39.75	1650	20241209	17.39	3215	-39.75	20240126	1650	17.39	20241209	3215	-39.75	20240126	1650	17.39	20241209	N	043360	500	45 억	14998	N	N	N	N
59	20241219	150503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1978	3	2	0.15	174309807	83390	1371.09	1975	2210	1951	2565	1383	1975	2090.30	0.17	0	4867	2020	1997	1972	1949	1924	1999	1951	45	590	500	1380	1	1	9000000	178	-8.28	0.41	12	0.93	-239.00	4801.00	3215	20240126	-38.48	1650	20241209	19.88	3215	-38.48	20240126	1650	19.88	20241209	3215	-38.48	20240126	1650	19.88	20241209	N	043360	500	45 억	14998	N	N	N	N
60	20241219	140504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1986	11	2	0.56	172311271	82381	1354.51	1975	2210	1951	2565	1383	1975	2091.64	0.17	0	4925	2020	1997	1972	1949	1924	1999	1951	45	590	500	1380	1	1	9000000	179	-8.31	0.41	12	0.92	-239.00	4801.00	3215	20240126	-38.23	1650	20241209	20.36	3215	-38.23	20240126	1650	20.36	20241209	3215	-38.23	20240126	1650	20.36	20241209	N	043360	500	45 억	14998	N	N	N	N
61	20241219	130504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1986	11	2	0.56	164653599	78529	1291.17	1975	2210	1951	2565	1383	1975	2096.72	0.17	0	3744	2020	1997	1972	1949	1924	1999	1951	45	590	500	1380	1	1	9000000	179	-8.31	0.41	12	0.87	-239.00	4801.00	3215	20240126	-38.23	1650	20241209	20.36	3215	-38.23	20240126	1650	20.36	20241209	3215	-38.23	20240126	1650	20.36	20241209	N	043360	500	45 억	14998	N	N	N	N
62	20241219	120505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2040	65	2	3.29	162041270	77238	1269.94	1975	2210	1951	2565	1383	1975	2097.95	0.17	0	3743	2020	1997	1972	1949	1924	1999	1951	45	590	500	1380	5	1	9000000	184	-8.54	0.42	12	0.86	-239.00	4801.00	3215	20240126	-36.55	1650	20241209	23.64	3215	-36.55	20240126	1650	23.64	20241209	3215	-36.55	20240126	1650	23.64	20241209	N	043360	500	45 억	14998	N	N	N	N
63	20241219	110504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2000	25	2	1.27	155904610	74224	1220.39	1975	2210	1951	2565	1383	1975	2100.46	0.17	0	3846	2020	1997	1972	1949	1924	1999	1951	45	590	500	1380	5	1	9000000	180	-8.37	0.42	12	0.82	-239.00	4801.00	3215	20240126	-37.79	1650	20241209	21.21	3215	-37.79	20240126	1650	21.21	20241209	3215	-37.79	20240126	1650	21.21	20241209	N	043360	500	45 억	14998	N	N	N	N
64	20241219	100456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2070	95	2	4.81	8823130	4293	70.59	1975	2145	1951	2565	1383	1975	2055.24	0.17	0	636	2020	1997	1972	1949	1924	1999	1951	45	590	500	1380	5	1	9000000	186	-8.66	0.43	12	0.05	-239.00	4801.00	3215	20240126	-35.61	1650	20241209	25.45	3215	-35.61	20240126	1650	25.45	20241209	3215	-35.61	20240126	1650	25.45	20241209	N	043360	500	45 억	14998	N	N	N	N
65	20241219	090504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1975	0	3	0.00	167875	85	1.40	1975	1975	1975	2565	1383	1975	1975.00	0.17	0	0	2020	1997	1972	1949	1924	1999	1951	45	590	500	1380	1	1	9000000	178	-8.26	0.41	12	0.00	-239.00	4801.00	3215	20240126	-38.57	1650	20241209	19.70	3215	-38.57	20240126	1650	19.70	20241209	3215	-38.57	20240126	1650	19.70	20241209	N	043360	500	45 억	14998	N	N	N	N
66	20241218	160502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1975	13	2	0.66	11938743	6082	126.42	1975	1995	1947	2550	1374	1962	1962.96	0.17	0	-34	2093	2027	1989	1923	1885	2008	1904	45	588	500	1370	1	1	9000000	178	-8.26	0.41	12	0.07	-239.00	4801.00	3215	20240126	-38.57	1650	20241209	19.70	3215	-38.57	20240126	1650	19.70	20241209	3215	-38.57	20240126	1650	19.70	20241209	N	043360	500	45 억	15054	N	N	N	N
67	20241218	150504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1995	33	2	1.68	11399378	5809	120.74	1975	1995	1947	2550	1374	1962	1962.36	0.17	0	214	2093	2027	1989	1923	1885	2008	1904	45	588	500	1370	1	1	9000000	180	-8.35	0.42	12	0.06	-239.00	4801.00	3215	20240126	-37.95	1650	20241209	20.91	3215	-37.95	20240126	1650	20.91	20241209	3215	-37.95	20240126	1650	20.91	20241209	N	043360	500	45 억	15054	N	N	N	N
68	20241218	140502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1995	33	2	1.68	11399378	5809	120.74	1975	1995	1947	2550	1374	1962	1962.36	0.17	0	214	2093	2027	1989	1923	1885	2008	1904	45	588	500	1370	1	1	9000000	180	-8.35	0.42	12	0.06	-239.00	4801.00	3215	20240126	-37.95	1650	20241209	20.91	3215	-37.95	20240126	1650	20.91	20241209	3215	-37.95	20240126	1650	20.91	20241209	N	043360	500	45 억	15054	N	N	N	N
69	20241218	130503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1985	23	2	1.17	11260637	5739	119.29	1975	1985	1947	2550	1374	1962	1962.13	0.17	0	214	2093	2027	1989	1923	1885	2008	1904	45	588	500	1370	1	1	9000000	179	-8.31	0.41	12	0.06	-239.00	4801.00	3215	20240126	-38.26	1650	20241209	20.30	3215	-38.26	20240126	1650	20.30	20241209	3215	-38.26	20240126	1650	20.30	20241209	N	043360	500	45 억	15054	N	N	N	N
70	20241218	120504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1985	23	2	1.17	11260637	5739	119.29	1975	1985	1947	2550	1374	1962	1962.13	0.17	0	214	2093	2027	1989	1923	1885	2008	1904	45	588	500	1370	1	1	9000000	179	-8.31	0.41	12	0.06	-239.00	4801.00	3215	20240126	-38.26	1650	20241209	20.30	3215	-38.26	20240126	1650	20.30	20241209	3215	-38.26	20240126	1650	20.30	20241209	N	043360	500	45 억	15054	N	N	N	N
71	20241218	110503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1985	23	2	1.17	10177629	5187	107.82	1975	1985	1947	2550	1374	1962	1962.14	0.17	0	-29	2093	2027	1989	1923	1885	2008	1904	45	588	500	1370	1	1	9000000	179	-8.31	0.41	12	0.06	-239.00	4801.00	3215	20240126	-38.26	1650	20241209	20.30	3215	-38.26	20240126	1650	20.30	20241209	3215	-38.26	20240126	1650	20.30	20241209	N	043360	500	45 억	15054	N	N	N	N
72	20241218	100503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1985	23	2	1.17	10077644	5136	106.76	1975	1985	1947	2550	1374	1962	1962.16	0.17	0	-29	2093	2027	1989	1923	1885	2008	1904	45	588	500	1370	1	1	9000000	179	-8.31	0.41	12	0.06	-239.00	4801.00	3215	20240126	-38.26	1650	20241209	20.30	3215	-38.26	20240126	1650	20.30	20241209	3215	-38.26	20240126	1650	20.30	20241209	N	043360	500	45 억	15054	N	N	N	N
73	20241218	090505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1981	19	2	0.97	178086	90	1.87	1975	1981	1975	2550	1374	1962	1978.73	0.17	0	-12	2093	2027	1989	1923	1885	2008	1904	45	588	500	1370	1	1	9000000	178	-8.29	0.41	12	0.00	-239.00	4801.00	3215	20240126	-38.38	1650	20241209	20.06	3215	-38.38	20240126	1650	20.06	20241209	3215	-38.38	20240126	1650	20.06	20241209	N	043360	500	45 억	15054	N	N	N	N
74	20241217	160501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1962	-78	5	-3.82	9778754	4811	39.34	2040	2055	1951	2650	1430	2040	2032.58	0.17	0	166	2133	2086	2033	1986	1933	2110	2010	45	610	500	1420	1	1	9000000	177	-8.21	0.41	12	0.05	-239.00	4801.00	3215	20240126	-38.97	1650	20241209	18.91	3215	-38.97	20240126	1650	18.91	20241209	3215	-38.97	20240126	1650	18.91	20241209	N	043360	500	45 억	14896	N	N	N	N
75	20241217	150502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2000	-40	5	-1.96	9317746	4577	37.42	2040	2055	1951	2650	1430	2040	2035.78	0.17	0	158	2133	2086	2033	1986	1933	2110	2010	45	610	500	1420	5	1	9000000	180	-8.37	0.42	12	0.05	-239.00	4801.00	3215	20240126	-37.79	1650	20241209	21.21	3215	-37.79	20240126	1650	21.21	20241209	3215	-37.79	20240126	1650	21.21	20241209	N	043360	500	45 억	14896	N	N	N	N
76	20241217	140504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2000	-40	5	-1.96	9274196	4555	37.24	2040	2055	1951	2650	1430	2040	2036.05	0.17	0	158	2133	2086	2033	1986	1933	2110	2010	45	610	500	1420	5	1	9000000	180	-8.37	0.42	12	0.05	-239.00	4801.00	3215	20240126	-37.79	1650	20241209	21.21	3215	-37.79	20240126	1650	21.21	20241209	3215	-37.79	20240126	1650	21.21	20241209	N	043360	500	45 억	14896	N	N	N	N
77	20241217	130452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2000	-40	5	-1.96	9132283	4483	36.66	2040	2055	1986	2650	1430	2040	2037.09	0.17	0	145	2133	2086	2033	1986	1933	2110	2010	45	610	500	1420	5	1	9000000	180	-8.37	0.42	12	0.05	-239.00	4801.00	3215	20240126	-37.79	1650	20241209	21.21	3215	-37.79	20240126	1650	21.21	20241209	3215	-37.79	20240126	1650	21.21	20241209	N	043360	500	45 억	14896	N	N	N	N
78	20241217	120457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2025	-15	5	-0.74	8769505	4301	35.17	2040	2055	2025	2650	1430	2040	2038.95	0.17	0	145	2133	2086	2033	1986	1933	2110	2010	45	610	500	1420	5	1	9000000	182	-8.47	0.42	12	0.05	-239.00	4801.00	3215	20240126	-37.01	1650	20241209	22.73	3215	-37.01	20240126	1650	22.73	20241209	3215	-37.01	20240126	1650	22.73	20241209	N	043360	500	45 억	14896	N	N	N	N
79	20241217	110501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2025	-15	5	-0.74	8288800	4064	33.23	2040	2055	2025	2650	1430	2040	2039.57	0.17	0	161	2133	2086	2033	1986	1933	2110	2010	45	610	500	1420	5	1	9000000	182	-8.47	0.42	12	0.05	-239.00	4801.00	3215	20240126	-37.01	1650	20241209	22.73	3215	-37.01	20240126	1650	22.73	20241209	3215	-37.01	20240126	1650	22.73	20241209	N	043360	500	45 억	14896	N	N	N	N
80	20241217	100454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2055	15	2	0.74	7838240	3842	31.41	2040	2055	2025	2650	1430	2040	2040.15	0.17	0	-17	2133	2086	2033	1986	1933	2110	2010	45	610	500	1420	5	1	9000000	185	-8.60	0.43	12	0.04	-239.00	4801.00	3215	20240126	-36.08	1650	20241209	24.55	3215	-36.08	20240126	1650	24.55	20241209	3215	-36.08	20240126	1650	24.55	20241209	N	043360	500	45 억	14896	N	N	N	N
81	20241217	090502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2055	15	2	0.74	1432125	702	5.74	2040	2055	2040	2650	1430	2040	2040.06	0.17	0	0	2133	2086	2033	1986	1933	2110	2010	45	610	500	1420	5	1	9000000	185	-8.60	0.43	12	0.01	-239.00	4801.00	3215	20240126	-36.08	1650	20241209	24.55	3215	-36.08	20240126	1650	24.55	20241209	3215	-36.08	20240126	1650	24.55	20241209	N	043360	500	45 억	14896	N	N	N	N
82	20241216	160455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2040	60	2	3.03	25031049	12230	101.70	1980	2080	1980	2570	1386	1980	2046.69	0.17	0	-301	2076	2027	1991	1942	1906	2052	1967	45	590	500	1380	5	1	9000000	184	-8.54	0.42	12	0.14	-239.00	4801.00	3215	20240126	-36.55	1650	20241209	23.64	3215	-36.55	20240126	1650	23.64	20241209	3215	-36.55	20240126	1650	23.64	20241209	N	043360	500	45 억	15224	N	N	N	N
83	20241216	150501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2000	20	2	1.01	23929589	11690	97.21	1980	2080	1980	2570	1386	1980	2047.01	0.17	0	-316	2076	2027	1991	1942	1906	2052	1967	45	590	500	1380	5	1	9000000	180	-8.37	0.42	12	0.13	-239.00	4801.00	3215	20240126	-37.79	1650	20241209	21.21	3215	-37.79	20240126	1650	21.21	20241209	3215	-37.79	20240126	1650	21.21	20241209	N	043360	500	45 억	15224	N	N	N	N
84	20241216	140501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2035	55	2	2.78	20958519	10218	84.97	1980	2080	1980	2570	1386	1980	2051.14	0.17	0	-327	2076	2027	1991	1942	1906	2052	1967	45	590	500	1380	5	1	9000000	183	-8.51	0.42	12	0.11	-239.00	4801.00	3215	20240126	-36.70	1650	20241209	23.33	3215	-36.70	20240126	1650	23.33	20241209	3215	-36.70	20240126	1650	23.33	20241209	N	043360	500	45 억	15224	N	N	N	N
85	20241216	130502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2040	60	2	3.03	20607379	10045	83.53	1980	2080	1980	2570	1386	1980	2051.51	0.17	0	-327	2076	2027	1991	1942	1906	2052	1967	45	590	500	1380	5	1	9000000	184	-8.54	0.42	12	0.11	-239.00	4801.00	3215	20240126	-36.55	1650	20241209	23.64	3215	-36.55	20240126	1650	23.64	20241209	3215	-36.55	20240126	1650	23.64	20241209	N	043360	500	45 억	15224	N	N	N	N
86	20241216	120502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2040	60	2	3.03	20607379	10045	83.53	1980	2080	1980	2570	1386	1980	2051.51	0.17	0	-327	2076	2027	1991	1942	1906	2052	1967	45	590	500	1380	5	1	9000000	184	-8.54	0.42	12	0.11	-239.00	4801.00	3215	20240126	-36.55	1650	20241209	23.64	3215	-36.55	20240126	1650	23.64	20241209	3215	-36.55	20240126	1650	23.64	20241209	N	043360	500	45 억	15224	N	N	N	N
87	20241216	110501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2050	70	2	3.54	20342179	9915	82.45	1980	2080	1980	2570	1386	1980	2051.66	0.17	0	-328	2076	2027	1991	1942	1906	2052	1967	45	590	500	1380	5	1	9000000	185	-8.58	0.43	12	0.11	-239.00	4801.00	3215	20240126	-36.24	1650	20241209	24.24	3215	-36.24	20240126	1650	24.24	20241209	3215	-36.24	20240126	1650	24.24	20241209	N	043360	500	45 억	15224	N	N	N	N
88	20241216	100502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2060	80	2	4.04	19075184	9294	77.29	1980	2080	1980	2570	1386	1980	2052.42	0.17	0	-325	2076	2027	1991	1942	1906	2052	1967	45	590	500	1380	5	1	9000000	185	-8.62	0.43	12	0.10	-239.00	4801.00	3215	20240126	-35.93	1650	20241209	24.85	3215	-35.93	20240126	1650	24.85	20241209	3215	-35.93	20240126	1650	24.85	20241209	N	043360	500	45 억	15224	N	N	N	N
89	20241216	090502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1982	2	2	0.10	1900303	953	7.93	1980	2020	1980	2570	1386	1980	1994.02	0.17	0	-82	2076	2027	1991	1942	1906	2052	1967	45	590	500	1380	1	1	9000000	178	-8.29	0.41	12	0.01	-239.00	4801.00	3215	20240126	-38.35	1650	20241209	20.12	3215	-38.35	20240126	1650	20.12	20241209	3215	-38.35	20240126	1650	20.12	20241209	N	043360	500	45 억	15224	N	N	N	N
90	20241213	160455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1980	0	3	0.00	23863860	12025	37.05	1961	2040	1955	2570	1386	1980	1984.54	0.17	0	12	2092	2035	1923	1866	1754	2064	1895	45	590	500	1380	1	1	9000000	178	-8.28	0.41	12	0.13	-239.00	4801.00	3215	20240126	-38.41	1650	20241209	20.00	3215	-38.41	20240126	1650	20.00	20241209	3215	-38.41	20240126	1650	20.00	20241209	N	043360	500	45 억	15199	N	N	N	N
91	20241213	150500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1994	14	2	0.71	20638267	10396	32.03	1961	2040	1955	2570	1386	1980	1985.21	0.17	0	1351	2092	2035	1923	1866	1754	2064	1895	45	590	500	1380	1	1	9000000	179	-8.34	0.42	12	0.12	-239.00	4801.00	3215	20240126	-37.98	1650	20241209	20.85	3215	-37.98	20240126	1650	20.85	20241209	3215	-37.98	20240126	1650	20.85	20241209	N	043360	500	45 억	15199	N	N	N	N
92	20241213	140501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1996	16	2	0.81	17364391	8746	26.95	1961	2040	1955	2570	1386	1980	1985.41	0.17	0	1351	2092	2035	1923	1866	1754	2064	1895	45	590	500	1380	1	1	9000000	180	-8.35	0.42	12	0.10	-239.00	4801.00	3215	20240126	-37.92	1650	20241209	20.97	3215	-37.92	20240126	1650	20.97	20241209	3215	-37.92	20240126	1650	20.97	20241209	N	043360	500	45 억	15199	N	N	N	N
93	20241213	130501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2005	25	2	1.26	16154935	8140	25.08	1961	2040	1955	2570	1386	1980	1984.64	0.17	0	1351	2092	2035	1923	1866	1754	2064	1895	45	590	500	1380	5	1	9000000	180	-8.39	0.42	12	0.09	-239.00	4801.00	3215	20240126	-37.64	1650	20241209	21.52	3215	-37.64	20240126	1650	21.52	20241209	3215	-37.64	20240126	1650	21.52	20241209	N	043360	500	45 억	15199	N	N	N	N
94	20241213	120501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1992	12	2	0.61	10129741	5112	15.75	1961	2000	1955	2570	1386	1980	1981.56	0.17	0	-309	2092	2035	1923	1866	1754	2064	1895	45	590	500	1380	1	1	9000000	179	-8.33	0.41	12	0.06	-239.00	4801.00	3215	20240126	-38.04	1650	20241209	20.73	3215	-38.04	20240126	1650	20.73	20241209	3215	-38.04	20240126	1650	20.73	20241209	N	043360	500	45 억	15199	N	N	N	N
95	20241213	110500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1989	9	2	0.45	7878931	3981	12.27	1961	2000	1955	2570	1386	1980	1979.13	0.17	0	63	2092	2035	1923	1866	1754	2064	1895	45	590	500	1380	1	1	9000000	179	-8.32	0.41	12	0.04	-239.00	4801.00	3215	20240126	-38.13	1650	20241209	20.55	3215	-38.13	20240126	1650	20.55	20241209	3215	-38.13	20240126	1650	20.55	20241209	N	043360	500	45 억	15199	N	N	N	N
96	20241213	100500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1990	10	2	0.51	4409033	2233	6.88	1961	2000	1955	2570	1386	1980	1974.49	0.17	0	236	2092	2035	1923	1866	1754	2064	1895	45	590	500	1380	1	1	9000000	179	-8.33	0.41	12	0.02	-239.00	4801.00	3215	20240126	-38.10	1650	20241209	20.61	3215	-38.10	20240126	1650	20.61	20241209	3215	-38.10	20240126	1650	20.61	20241209	N	043360	500	45 억	15199	N	N	N	N
97	20241213	090500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1980	0	3	0.00	1406924	713	2.20	1961	1980	1961	2570	1386	1980	1973.25	0.17	0	-28	2092	2035	1923	1866	1754	2064	1895	45	590	500	1380	1	1	9000000	178	-8.28	0.41	12	0.01	-239.00	4801.00	3215	20240126	-38.41	1650	20241209	20.00	3215	-38.41	20240126	1650	20.00	20241209	3215	-38.41	20240126	1650	20.00	20241209	N	043360	500	45 억	15199	N	N	N	N
98	20241212	160505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1980	30	2	1.54	60977401	32353	69.03	1948	1980	1811	2535	1365	1950	1884.75	0.18	0	-948	2190	2069	1929	1808	1668	2130	1869	45	585	500	1360	1	1	9000000	178	-8.28	0.41	12	0.36	-239.00	4801.00	3215	20240126	-38.41	1650	20241209	20.00	3215	-38.41	20240126	1650	20.00	20241209	3215	-38.41	20240126	1650	20.00	20241209	N	043360	500	45 억	16162	N	N	N	N
99	20241212	150458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1932	-18	5	-0.92	59301477	31502	67.21	1948	1980	1811	2535	1365	1950	1882.47	0.18	0	-762	2190	2069	1929	1808	1668	2130	1869	45	585	500	1360	1	1	9000000	174	-8.08	0.40	12	0.35	-239.00	4801.00	3215	20240126	-39.91	1650	20241209	17.09	3215	-39.91	20240126	1650	17.09	20241209	3215	-39.91	20240126	1650	17.09	20241209	N	043360	500	45 억	16162	N	N	N	N
100	20241212	140457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1894	-56	5	-2.87	56283044	29930	63.86	1948	1980	1811	2535	1365	1950	1880.49	0.18	0	-614	2190	2069	1929	1808	1668	2130	1869	45	585	500	1360	1	1	9000000	170	-7.92	0.39	12	0.33	-239.00	4801.00	3215	20240126	-41.09	1650	20241209	14.79	3215	-41.09	20240126	1650	14.79	20241209	3215	-41.09	20240126	1650	14.79	20241209	N	043360	500	45 억	16162	N	N	N	N
101	20241212	130456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1885	-65	5	-3.33	49036686	26086	55.66	1948	1980	1811	2535	1365	1950	1879.81	0.18	0	60	2190	2069	1929	1808	1668	2130	1869	45	585	500	1360	1	1	9000000	170	-7.89	0.39	12	0.29	-239.00	4801.00	3215	20240126	-41.37	1650	20241209	14.24	3215	-41.37	20240126	1650	14.24	20241209	3215	-41.37	20240126	1650	14.24	20241209	N	043360	500	45 억	16162	N	N	N	N
102	20241212	120450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1881	-69	5	-3.54	48769034	25944	55.36	1948	1980	1811	2535	1365	1950	1879.78	0.18	0	60	2190	2069	1929	1808	1668	2130	1869	45	585	500	1360	1	1	9000000	169	-7.87	0.39	12	0.29	-239.00	4801.00	3215	20240126	-41.49	1650	20241209	14.00	3215	-41.49	20240126	1650	14.00	20241209	3215	-41.49	20240126	1650	14.00	20241209	N	043360	500	45 억	16162	N	N	N	N
103	20241212	110455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1874	-76	5	-3.90	48146615	25612	54.65	1948	1980	1811	2535	1365	1950	1879.85	0.18	0	60	2190	2069	1929	1808	1668	2130	1869	45	585	500	1360	1	1	9000000	169	-7.84	0.39	12	0.28	-239.00	4801.00	3215	20240126	-41.71	1650	20241209	13.58	3215	-41.71	20240126	1650	13.58	20241209	3215	-41.71	20240126	1650	13.58	20241209	N	043360	500	45 억	16162	N	N	N	N
104	20241212	100454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1844	-106	5	-5.44	28582226	15075	32.16	1948	1980	1811	2535	1365	1950	1896.00	0.18	0	1661	2190	2069	1929	1808	1668	2130	1869	45	585	500	1360	1	1	9000000	166	-7.72	0.38	12	0.17	-239.00	4801.00	3215	20240126	-42.64	1650	20241209	11.76	3215	-42.64	20240126	1650	11.76	20241209	3215	-42.64	20240126	1650	11.76	20241209	N	043360	500	45 억	16162	N	N	N	N
105	20241212	090457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1974	24	2	1.23	7684524	3945	8.42	1948	1980	1931	2535	1365	1950	1947.91	0.18	0	-447	2190	2069	1929	1808	1668	2130	1869	45	585	500	1360	1	1	9000000	178	-8.26	0.41	12	0.04	-239.00	4801.00	3215	20240126	-38.60	1650	20241209	19.64	3215	-38.60	20240126	1650	19.64	20241209	3215	-38.60	20240126	1650	19.64	20241209	N	043360	500	45 억	16162	N	N	N	N
106	20241211	160453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1950	161	2	9.00	89821327	46868	198.83	1790	2050	1789	2325	1253	1789	1916.46	0.21	0	-2858	1873	1831	1747	1705	1621	1852	1726	45	536	500	1250	1	1	9000000	176	-8.16	0.41	12	0.52	-239.00	4801.00	3215	20240126	-39.35	1650	20241209	18.18	3215	-39.35	20240126	1650	18.18	20241209	3215	-39.35	20240126	1650	18.18	20241209	N	043360	500	45 억	19035	N	N	N	N
107	20241211	150351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1948	159	2	8.89	86744623	45287	192.12	1790	2050	1789	2325	1253	1789	1915.44	0.21	0	-2661	1873	1831	1747	1705	1621	1852	1726	45	536	500	1250	1	1	9000000	175	-8.15	0.41	12	0.50	-239.00	4801.00	3215	20240126	-39.41	1650	20241209	18.06	3215	-39.41	20240126	1650	18.06	20241209	3215	-39.41	20240126	1650	18.06	20241209	N	043360	500	45 억	19035	N	N	N	N
108	20241211	140457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1950	161	2	9.00	86260148	45037	191.06	1790	2050	1789	2325	1253	1789	1915.32	0.21	0	-2661	1873	1831	1747	1705	1621	1852	1726	45	536	500	1250	1	1	9000000	176	-8.16	0.41	12	0.50	-239.00	4801.00	3215	20240126	-39.35	1650	20241209	18.18	3215	-39.35	20240126	1650	18.18	20241209	3215	-39.35	20240126	1650	18.18	20241209	N	043360	500	45 억	19035	N	N	N	N
109	20241211	130458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1952	163	2	9.11	76300667	39882	169.19	1790	2050	1789	2325	1253	1789	1913.16	0.21	0	-2804	1873	1831	1747	1705	1621	1852	1726	45	536	500	1250	1	1	9000000	176	-8.17	0.41	12	0.44	-239.00	4801.00	3215	20240126	-39.28	1650	20241209	18.30	3215	-39.28	20240126	1650	18.30	20241209	3215	-39.28	20240126	1650	18.30	20241209	N	043360	500	45 억	19035	N	N	N	N
110	20241211	120459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1955	166	2	9.28	74669778	39043	165.63	1790	2050	1789	2325	1253	1789	1912.50	0.21	0	-2334	1873	1831	1747	1705	1621	1852	1726	45	536	500	1250	1	1	9000000	176	-8.18	0.41	12	0.43	-239.00	4801.00	3215	20240126	-39.19	1650	20241209	18.48	3215	-39.19	20240126	1650	18.48	20241209	3215	-39.19	20240126	1650	18.48	20241209	N	043360	500	45 억	19035	N	N	N	N
111	20241211	110456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1975	186	2	10.40	72746925	38050	161.42	1790	2050	1789	2325	1253	1789	1911.88	0.21	0	-2712	1873	1831	1747	1705	1621	1852	1726	45	536	500	1250	1	1	9000000	178	-8.26	0.41	12	0.42	-239.00	4801.00	3215	20240126	-38.57	1650	20241209	19.70	3215	-38.57	20240126	1650	19.70	20241209	3215	-38.57	20240126	1650	19.70	20241209	N	043360	500	45 억	19035	N	N	N	N
112	20241211	100457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1839	50	2	2.79	9629090	5287	22.43	1790	1843	1789	2325	1253	1789	1821.28	0.21	0	-1404	1873	1831	1747	1705	1621	1852	1726	45	536	500	1250	1	1	9000000	166	-7.69	0.38	12	0.06	-239.00	4801.00	3215	20240126	-42.80	1650	20241209	11.45	3215	-42.80	20240126	1650	11.45	20241209	3215	-42.80	20240126	1650	11.45	20241209	N	043360	500	45 억	19035	N	N	N	N
113	20241211	090500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1843	54	2	3.02	7127557	3921	16.63	1790	1843	1789	2325	1253	1789	1817.79	0.21	0	-1381	1873	1831	1747	1705	1621	1852	1726	45	536	500	1250	1	1	9000000	166	-7.71	0.38	12	0.04	-239.00	4801.00	3215	20240126	-42.67	1650	20241209	11.70	3215	-42.67	20240126	1650	11.70	20241209	3215	-42.67	20240126	1650	11.70	20241209	N	043360	500	45 억	19035	N	N	N	N
114	20241210	160454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1789	126	2	7.58	40386809	23550	46.99	1663	1789	1663	2160	1165	1663	1714.72	0.21	0	-9	1810	1736	1693	1619	1576	1715	1598	45	497	500	1160	1	1	9000000	161	-7.49	0.37	12	0.26	-239.00	4801.00	3215	20240126	-44.35	1650	20241209	8.42	3215	-44.35	20240126	1650	8.42	20241209	3215	-44.35	20240126	1650	8.42	20241209	N	043360	500	45 억	19061	N	N	N	N
115	20241210	150455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1725	62	2	3.73	39616457	23118	46.13	1663	1730	1663	2160	1165	1663	1713.66	0.21	0	127	1810	1736	1693	1619	1576	1715	1598	45	497	500	1160	1	1	9000000	155	-7.22	0.36	12	0.26	-239.00	4801.00	3215	20240126	-46.35	1650	20241209	4.55	3215	-46.35	20240126	1650	4.55	20241209	3215	-46.35	20240126	1650	4.55	20241209	N	043360	500	45 억	19061	N	N	N	N
116	20241210	140455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1725	62	2	3.73	31290267	18293	36.50	1663	1729	1663	2160	1165	1663	1710.50	0.21	0	-529	1810	1736	1693	1619	1576	1715	1598	45	497	500	1160	1	1	9000000	155	-7.22	0.36	12	0.20	-239.00	4801.00	3215	20240126	-46.35	1650	20241209	4.55	3215	-46.35	20240126	1650	4.55	20241209	3215	-46.35	20240126	1650	4.55	20241209	N	043360	500	45 억	19061	N	N	N	N
117	20241210	130453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1724	61	2	3.67	31159167	18217	36.35	1663	1729	1663	2160	1165	1663	1710.44	0.21	0	-529	1810	1736	1693	1619	1576	1715	1598	45	497	500	1160	1	1	9000000	155	-7.21	0.36	12	0.20	-239.00	4801.00	3215	20240126	-46.38	1650	20241209	4.48	3215	-46.38	20240126	1650	4.48	20241209	3215	-46.38	20240126	1650	4.48	20241209	N	043360	500	45 억	19061	N	N	N	N
118	20241210	120454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1729	66	2	3.97	25762761	15064	30.06	1663	1729	1663	2160	1165	1663	1710.22	0.21	0	-521	1810	1736	1693	1619	1576	1715	1598	45	497	500	1160	1	1	9000000	156	-7.23	0.36	12	0.17	-239.00	4801.00	3215	20240126	-46.22	1650	20241209	4.79	3215	-46.22	20240126	1650	4.79	20241209	3215	-46.22	20240126	1650	4.79	20241209	N	043360	500	45 억	19061	N	N	N	N
119	20241210	110453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1694	31	2	1.86	7206195	4272	8.52	1663	1715	1663	2160	1165	1663	1686.84	0.21	0	8	1810	1736	1693	1619	1576	1715	1598	45	497	500	1160	1	1	9000000	152	-7.09	0.35	12	0.05	-239.00	4801.00	3215	20240126	-47.31	1650	20241209	2.67	3215	-47.31	20240126	1650	2.67	20241209	3215	-47.31	20240126	1650	2.67	20241209	N	043360	500	45 억	19061	N	N	N	N
120	20241210	100454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1705	42	2	2.53	5127491	3052	6.09	1663	1705	1663	2160	1165	1663	1680.04	0.21	0	-68	1810	1736	1693	1619	1576	1715	1598	45	497	500	1160	1	1	9000000	153	-7.13	0.36	12	0.03	-239.00	4801.00	3215	20240126	-46.97	1650	20241209	3.33	3215	-46.97	20240126	1650	3.33	20241209	3215	-46.97	20240126	1650	3.33	20241209	N	043360	500	45 억	19061	N	N	N	N
121	20241210	090457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1664	1	2	0.06	2037203	1225	2.44	1663	1664	1663	2160	1165	1663	1663.02	0.21	0	-30	1810	1736	1693	1619	1576	1715	1598	45	497	500	1160	1	1	9000000	150	-6.96	0.35	12	0.01	-239.00	4801.00	3215	20240126	-48.24	1650	20241209	0.85	3215	-48.24	20240126	1650	0.85	20241209	3215	-48.24	20240126	1650	0.85	20241209	N	043360	500	45 억	19061	N	N	N	N
122	20241209	160452	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1663	-104	5	-5.89	84620250	50112	349.24	1767	1767	1650	2295	1237	1767	1688.74	0.18	0	3115	1845	1805	1781	1741	1717	1794	1730	45	528	500	1230	1	1	9000000	150	-6.96	0.35	12	0.56	-239.00	4801.00	3215	20240126	-48.27	1650	20241209	0.79	3215	-48.27	20240126	1650	0.79	20241209	3215	-48.27	20240126	1650	0.79	20241209	N	043360	500	45 억	15913	N	N	N	N
123	20241209	150455	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1674	-93	5	-5.26	73773479	43613	303.94	1767	1767	1650	2295	1237	1767	1691.55	0.18	0	5216	1845	1805	1781	1741	1717	1794	1730	45	528	500	1230	1	1	9000000	151	-7.00	0.35	12	0.48	-239.00	4801.00	3215	20240126	-47.93	1650	20241209	1.45	3215	-47.93	20240126	1650	1.45	20241209	3215	-47.93	20240126	1650	1.45	20241209	N	043360	500	45 억	15913	N	N	N	N
124	20241209	140454	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1675	-92	5	-5.21	68858621	40685	283.54	1767	1767	1650	2295	1237	1767	1692.48	0.18	0	5237	1845	1805	1781	1741	1717	1794	1730	45	528	500	1230	1	1	9000000	151	-7.01	0.35	12	0.45	-239.00	4801.00	3215	20240126	-47.90	1650	20241209	1.52	3215	-47.90	20240126	1650	1.52	20241209	3215	-47.90	20240126	1650	1.52	20241209	N	043360	500	45 억	15913	N	N	N	N
125	20241209	130454	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1679	-88	5	-4.98	57043239	33669	234.64	1767	1767	1650	2295	1237	1767	1694.24	0.18	0	2127	1845	1805	1781	1741	1717	1794	1730	45	528	500	1230	1	1	9000000	151	-7.03	0.35	12	0.37	-239.00	4801.00	3215	20240126	-47.78	1650	20241209	1.76	3215	-47.78	20240126	1650	1.76	20241209	3215	-47.78	20240126	1650	1.76	20241209	N	043360	500	45 억	15913	N	N	N	N
126	20241209	120453	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1660	-107	5	-6.06	53416830	31488	219.44	1767	1767	1650	2295	1237	1767	1696.42	0.18	0	2113	1845	1805	1781	1741	1717	1794	1730	45	528	500	1230	1	1	9000000	149	-6.95	0.35	12	0.35	-239.00	4801.00	3215	20240126	-48.37	1650	20241209	0.61	3215	-48.37	20240126	1650	0.61	20241209	3215	-48.37	20240126	1650	0.61	20241209	N	043360	500	45 억	15913	N	N	N	N
127	20241209	110454	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1680	-87	5	-4.92	28867317	16805	117.12	1767	1767	1650	2295	1237	1767	1717.78	0.18	0	1282	1845	1805	1781	1741	1717	1794	1730	45	528	500	1230	1	1	9000000	151	-7.03	0.35	12	0.19	-239.00	4801.00	3215	20240126	-47.74	1650	20241209	1.82	3215	-47.74	20240126	1650	1.82	20241209	3215	-47.74	20240126	1650	1.82	20241209	N	043360	500	45 억	15913	N	N	N	N
128	20241209	100453	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1692	-75	5	-4.24	25585702	14891	103.78	1767	1767	1650	2295	1237	1767	1718.20	0.18	0	1241	1845	1805	1781	1741	1717	1794	1730	45	528	500	1230	1	1	9000000	152	-7.08	0.35	12	0.17	-239.00	4801.00	3215	20240126	-47.37	1650	20241209	2.55	3215	-47.37	20240126	1650	2.55	20241209	3215	-47.37	20240126	1650	2.55	20241209	N	043360	500	45 억	15913	N	N	N	N
129	20241209	090451	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1691	-76	5	-4.30	15160737	8754	61.01	1767	1767	1661	2295	1237	1767	1731.86	0.18	0	1123	1845	1805	1781	1741	1717	1794	1730	45	528	500	1230	1	1	9000000	152	-7.08	0.35	12	0.10	-239.00	4801.00	3215	20240126	-47.40	1661	20241209	1.81	3215	-47.40	20240126	1661	1.81	20241209	3215	-47.40	20240126	1661	1.81	20241209	N	043360	500	45 억	15913	N	N	N	N
130	20241206	160450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1767	-47	5	-2.59	25551278	14349	101.90	1814	1821	1757	2355	1270	1814	1781.20	0.17	0	30	1856	1835	1822	1801	1788	1828	1794	45	541	500	1260	1	1	9000000	159	-7.39	0.37	12	0.16	-239.00	4801.00	3215	20240126	-45.04	1750	20240805	0.97	3215	-45.04	20240126	1750	0.97	20240805	3215	-45.04	20240126	1750	0.97	20240805	N	043360	500	45 억	15614	N	N	N	N
131	20241206	150451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1772	-42	5	-2.32	24006330	13475	95.70	1814	1821	1757	2355	1270	1814	1781.55	0.17	0	239	1856	1835	1822	1801	1788	1828	1794	45	541	500	1260	1	1	9000000	159	-7.41	0.37	12	0.15	-239.00	4801.00	3215	20240126	-44.88	1750	20240805	1.26	3215	-44.88	20240126	1750	1.26	20240805	3215	-44.88	20240126	1750	1.26	20240805	N	043360	500	45 억	15614	N	N	N	N
132	20241206	140449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1767	-47	5	-2.59	23372256	13118	93.16	1814	1821	1757	2355	1270	1814	1781.69	0.17	0	262	1856	1835	1822	1801	1788	1828	1794	45	541	500	1260	1	1	9000000	159	-7.39	0.37	12	0.15	-239.00	4801.00	3215	20240126	-45.04	1750	20240805	0.97	3215	-45.04	20240126	1750	0.97	20240805	3215	-45.04	20240126	1750	0.97	20240805	N	043360	500	45 억	15614	N	N	N	N
133	20241206	130451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1790	-24	5	-1.32	14350493	8082	57.40	1814	1821	1757	2355	1270	1814	1775.61	0.17	0	203	1856	1835	1822	1801	1788	1828	1794	45	541	500	1260	1	1	9000000	161	-7.49	0.37	12	0.09	-239.00	4801.00	3215	20240126	-44.32	1750	20240805	2.29	3215	-44.32	20240126	1750	2.29	20240805	3215	-44.32	20240126	1750	2.29	20240805	N	043360	500	45 억	15614	N	N	N	N
134	20241206	120448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1794	-20	5	-1.10	13821171	7782	55.27	1814	1821	1757	2355	1270	1814	1776.04	0.17	0	426	1856	1835	1822	1801	1788	1828	1794	45	541	500	1260	1	1	9000000	161	-7.51	0.37	12	0.09	-239.00	4801.00	3215	20240126	-44.20	1750	20240805	2.51	3215	-44.20	20240126	1750	2.51	20240805	3215	-44.20	20240126	1750	2.51	20240805	N	043360	500	45 억	15614	N	N	N	N
135	20241206	110450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1794	-20	5	-1.10	13806850	7774	55.21	1814	1821	1757	2355	1270	1814	1776.03	0.17	0	426	1856	1835	1822	1801	1788	1828	1794	45	541	500	1260	1	1	9000000	161	-7.51	0.37	12	0.09	-239.00	4801.00	3215	20240126	-44.20	1750	20240805	2.51	3215	-44.20	20240126	1750	2.51	20240805	3215	-44.20	20240126	1750	2.51	20240805	N	043360	500	45 억	15614	N	N	N	N
136	20241206	100447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1796	-18	5	-0.99	9474909	5326	37.82	1814	1821	1757	2355	1270	1814	1778.99	0.17	0	190	1856	1835	1822	1801	1788	1828	1794	45	541	500	1260	1	1	9000000	162	-7.51	0.37	12	0.06	-239.00	4801.00	3215	20240126	-44.14	1750	20240805	2.63	3215	-44.14	20240126	1750	2.63	20240805	3215	-44.14	20240126	1750	2.63	20240805	N	043360	500	45 억	15614	N	N	N	N
137	20241206	090449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1801	-13	5	-0.72	1227874	677	4.81	1814	1814	1801	2355	1270	1814	1813.70	0.17	0	-498	1856	1835	1822	1801	1788	1828	1794	45	541	500	1260	1	1	9000000	162	-7.54	0.38	12	0.01	-239.00	4801.00	3215	20240126	-43.98	1750	20240805	2.91	3215	-43.98	20240126	1750	2.91	20240805	3215	-43.98	20240126	1750	2.91	20240805	N	043360	500	45 억	15614	N	N	N	N
138	20241205	160442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1814	-11	5	-0.60	25625935	14081	89.83	1825	1843	1809	2370	1278	1825	1819.89	0.17	0	-409	1947	1886	1851	1790	1755	1868	1772	45	545	500	1270	1	1	9000000	163	-7.59	0.38	12	0.16	-239.00	4801.00	3215	20240126	-43.58	1750	20240805	3.66	3215	-43.58	20240126	1750	3.66	20240805	3215	-43.58	20240126	1750	3.66	20240805	N	043360	500	45 억	15614	N	N	N	N
139	20241205	150445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1826	1	2	0.05	24357873	13386	85.39	1825	1843	1809	2370	1278	1825	1819.65	0.17	0	-426	1947	1886	1851	1790	1755	1868	1772	45	545	500	1270	1	1	9000000	164	-7.64	0.38	12	0.15	-239.00	4801.00	3215	20240126	-43.20	1750	20240805	4.34	3215	-43.20	20240126	1750	4.34	20240805	3215	-43.20	20240126	1750	4.34	20240805	N	043360	500	45 억	15614	N	N	N	N
140	20241205	140443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1815	-10	5	-0.55	20917875	11487	73.28	1825	1843	1815	2370	1278	1825	1821.00	0.17	0	-628	1947	1886	1851	1790	1755	1868	1772	45	545	500	1270	1	1	9000000	163	-7.59	0.38	12	0.13	-239.00	4801.00	3215	20240126	-43.55	1750	20240805	3.71	3215	-43.55	20240126	1750	3.71	20240805	3215	-43.55	20240126	1750	3.71	20240805	N	043360	500	45 억	15614	N	N	N	N
141	20241205	130443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1825	0	3	0.00	11770090	6448	41.13	1825	1843	1815	2370	1278	1825	1825.39	0.17	0	-302	1947	1886	1851	1790	1755	1868	1772	45	545	500	1270	1	1	9000000	164	-7.64	0.38	12	0.07	-239.00	4801.00	3215	20240126	-43.23	1750	20240805	4.29	3215	-43.23	20240126	1750	4.29	20240805	3215	-43.23	20240126	1750	4.29	20240805	N	043360	500	45 억	15614	N	N	N	N
142	20241205	120443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1826	1	2	0.05	11713515	6417	40.94	1825	1843	1815	2370	1278	1825	1825.39	0.17	0	-304	1947	1886	1851	1790	1755	1868	1772	45	545	500	1270	1	1	9000000	164	-7.64	0.38	12	0.07	-239.00	4801.00	3215	20240126	-43.20	1750	20240805	4.34	3215	-43.20	20240126	1750	4.34	20240805	3215	-43.20	20240126	1750	4.34	20240805	N	043360	500	45 억	15614	N	N	N	N
143	20241205	110442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1826	1	2	0.05	11713515	6417	40.94	1825	1843	1815	2370	1278	1825	1825.39	0.17	0	-304	1947	1886	1851	1790	1755	1868	1772	45	545	500	1270	1	1	9000000	164	-7.64	0.38	12	0.07	-239.00	4801.00	3215	20240126	-43.20	1750	20240805	4.34	3215	-43.20	20240126	1750	4.34	20240805	3215	-43.20	20240126	1750	4.34	20240805	N	043360	500	45 억	15614	N	N	N	N
144	20241205	100440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1815	-10	5	-0.55	8521390	4668	29.78	1825	1843	1815	2370	1278	1825	1825.49	0.17	0	-304	1947	1886	1851	1790	1755	1868	1772	45	545	500	1270	1	1	9000000	163	-7.59	0.38	12	0.05	-239.00	4801.00	3215	20240126	-43.55	1750	20240805	3.71	3215	-43.55	20240126	1750	3.71	20240805	3215	-43.55	20240126	1750	3.71	20240805	N	043360	500	45 억	15614	N	N	N	N
145	20241205	090443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1843	18	2	0.99	1977114	1081	6.90	1825	1843	1825	2370	1278	1825	1828.97	0.17	0	-121	1947	1886	1851	1790	1755	1868	1772	45	545	500	1270	1	1	9000000	166	-7.71	0.38	12	0.01	-239.00	4801.00	3215	20240126	-42.67	1750	20240805	5.31	3215	-42.67	20240126	1750	5.31	20240805	3215	-42.67	20240126	1750	5.31	20240805	N	043360	500	45 억	15614	N	N	N	N
146	20241204	160435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1825	-93	5	-4.85	28994738	15673	179.82	1861	1912	1816	2490	1343	1918	1850.35	0.18	0	-212	1939	1928	1923	1912	1907	1926	1910	45	572	500	1340	1	1	9000000	164	-7.64	0.38	12	0.17	-239.00	4801.00	3215	20240126	-43.23	1750	20240805	4.29	3215	-43.23	20240126	1750	4.29	20240805	3215	-43.23	20240126	1750	4.29	20240805	N	043360	500	45 억	15842	N	N	N	N
147	20241204	150437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1856	-62	5	-3.23	27435285	14820	170.03	1861	1912	1816	2490	1343	1918	1851.23	0.18	0	293	1939	1928	1923	1912	1907	1926	1910	45	572	500	1340	1	1	9000000	167	-7.77	0.39	12	0.16	-239.00	4801.00	3215	20240126	-42.27	1750	20240805	6.06	3215	-42.27	20240126	1750	6.06	20240805	3215	-42.27	20240126	1750	6.06	20240805	N	043360	500	45 억	15842	N	N	N	N
148	20241204	140436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1856	-62	5	-3.23	27427867	14816	169.99	1861	1912	1816	2490	1343	1918	1851.23	0.18	0	293	1939	1928	1923	1912	1907	1926	1910	45	572	500	1340	1	1	9000000	167	-7.77	0.39	12	0.16	-239.00	4801.00	3215	20240126	-42.27	1750	20240805	6.06	3215	-42.27	20240126	1750	6.06	20240805	3215	-42.27	20240126	1750	6.06	20240805	N	043360	500	45 억	15842	N	N	N	N
149	20241204	130431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1877	-41	5	-2.14	23341205	12596	144.52	1861	1912	1816	2490	1343	1918	1853.06	0.18	0	-228	1939	1928	1923	1912	1907	1926	1910	45	572	500	1340	1	1	9000000	169	-7.85	0.39	12	0.14	-239.00	4801.00	3215	20240126	-41.62	1750	20240805	7.26	3215	-41.62	20240126	1750	7.26	20240805	3215	-41.62	20240126	1750	7.26	20240805	N	043360	500	45 억	15842	N	N	N	N
150	20241204	120430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1866	-52	5	-2.71	23141421	12489	143.29	1861	1912	1816	2490	1343	1918	1852.94	0.18	0	-206	1939	1928	1923	1912	1907	1926	1910	45	572	500	1340	1	1	9000000	168	-7.81	0.39	12	0.14	-239.00	4801.00	3215	20240126	-41.96	1750	20240805	6.63	3215	-41.96	20240126	1750	6.63	20240805	3215	-41.96	20240126	1750	6.63	20240805	N	043360	500	45 억	15842	N	N	N	N
151	20241204	110428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1846	-72	5	-3.75	20750875	11197	128.46	1861	1912	1816	2490	1343	1918	1853.25	0.18	0	-161	1939	1928	1923	1912	1907	1926	1910	45	572	500	1340	1	1	9000000	166	-7.72	0.38	12	0.12	-239.00	4801.00	3215	20240126	-42.58	1750	20240805	5.49	3215	-42.58	20240126	1750	5.49	20240805	3215	-42.58	20240126	1750	5.49	20240805	N	043360	500	45 억	15842	N	N	N	N
152	20241204	100428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1884	-34	5	-1.77	19153319	10331	118.53	1861	1912	1816	2490	1343	1918	1853.97	0.18	0	-161	1939	1928	1923	1912	1907	1926	1910	45	572	500	1340	1	1	9000000	170	-7.88	0.39	12	0.11	-239.00	4801.00	3215	20240126	-41.40	1750	20240805	7.66	3215	-41.40	20240126	1750	7.66	20240805	3215	-41.40	20240126	1750	7.66	20240805	N	043360	500	45 억	15842	N	N	N	N
153	20241204	090433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1860	-58	5	-3.02	14227661	7673	88.03	1861	1861	1816	2490	1343	1918	1854.25	0.18	0	-320	1939	1928	1923	1912	1907	1926	1910	45	572	500	1340	1	1	9000000	167	-7.78	0.39	12	0.09	-239.00	4801.00	3215	20240126	-42.15	1750	20240805	6.29	3215	-42.15	20240126	1750	6.29	20240805	3215	-42.15	20240126	1750	6.29	20240805	N	043360	500	45 억	15842	N	N	N	N
154	20241203	160456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1918	-6	5	-0.31	16779928	8716	196.88	1924	1934	1918	2500	1347	1924	1925.19	0.18	0	-38	1995	1959	1934	1898	1873	1947	1886	45	576	500	1340	1	1	9000000	173	-8.03	0.40	12	0.10	-239.00	4801.00	3215	20240126	-40.34	1750	20240805	9.60	3215	-40.34	20240126	1750	9.60	20240805	3215	-40.34	20240126	1750	9.60	20240805	N	043360	500	45 억	15896	N	N	N	N
155	20241203	150507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1931	7	2	0.36	16239741	8435	190.54	1924	1934	1924	2500	1347	1924	1925.28	0.18	0	-59	1995	1959	1934	1898	1873	1947	1886	45	576	500	1340	1	1	9000000	174	-8.08	0.40	12	0.09	-239.00	4801.00	3215	20240126	-39.94	1750	20240805	10.34	3215	-39.94	20240126	1750	10.34	20240805	3215	-39.94	20240126	1750	10.34	20240805	N	043360	500	45 억	15896	N	N	N	N
156	20241203	140459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1924	0	3	0.00	10804353	5610	126.72	1924	1934	1924	2500	1347	1924	1925.91	0.18	0	-46	1995	1959	1934	1898	1873	1947	1886	45	576	500	1340	1	1	9000000	173	-8.05	0.40	12	0.06	-239.00	4801.00	3215	20240126	-40.16	1750	20240805	9.94	3215	-40.16	20240126	1750	9.94	20240805	3215	-40.16	20240126	1750	9.94	20240805	N	043360	500	45 억	15896	N	N	N	N
157	20241203	130455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1932	8	2	0.42	8287489	4302	97.18	1924	1934	1924	2500	1347	1924	1926.43	0.18	0	-53	1995	1959	1934	1898	1873	1947	1886	45	576	500	1340	1	1	9000000	174	-8.08	0.40	12	0.05	-239.00	4801.00	3215	20240126	-39.91	1750	20240805	10.40	3215	-39.91	20240126	1750	10.40	20240805	3215	-39.91	20240126	1750	10.40	20240805	N	043360	500	45 억	15896	N	N	N	N
158	20241203	120514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1924	0	3	0.00	7777441	4038	91.21	1924	1934	1924	2500	1347	1924	1926.06	0.18	0	-57	1995	1959	1934	1898	1873	1947	1886	45	576	500	1340	1	1	9000000	173	-8.05	0.40	12	0.04	-239.00	4801.00	3215	20240126	-40.16	1750	20240805	9.94	3215	-40.16	20240126	1750	9.94	20240805	3215	-40.16	20240126	1750	9.94	20240805	N	043360	500	45 억	15896	N	N	N	N
159	20241203	110456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1933	9	2	0.47	3682850	1910	43.14	1924	1934	1924	2500	1347	1924	1928.19	0.18	0	-60	1995	1959	1934	1898	1873	1947	1886	45	576	500	1340	1	1	9000000	174	-8.09	0.40	12	0.02	-239.00	4801.00	3215	20240126	-39.88	1750	20240805	10.46	3215	-39.88	20240126	1750	10.46	20240805	3215	-39.88	20240126	1750	10.46	20240805	N	043360	500	45 억	15896	N	N	N	N
160	20241203	100447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1934	10	2	0.52	3035291	1575	35.58	1924	1934	1924	2500	1347	1924	1927.17	0.18	0	-28	1995	1959	1934	1898	1873	1947	1886	45	576	500	1340	1	1	9000000	174	-8.09	0.40	12	0.02	-239.00	4801.00	3215	20240126	-39.84	1750	20240805	10.51	3215	-39.84	20240126	1750	10.51	20240805	3215	-39.84	20240126	1750	10.51	20240805	N	043360	500	45 억	15896	N	N	N	N
161	20241203	090447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1934	10	2	0.52	298920	155	3.50	1924	1934	1924	2500	1347	1924	1928.52	0.18	0	-12	1995	1959	1934	1898	1873	1947	1886	45	576	500	1340	1	1	9000000	174	-8.09	0.40	12	0.00	-239.00	4801.00	3215	20240126	-39.84	1750	20240805	10.51	3215	-39.84	20240126	1750	10.51	20240805	3215	-39.84	20240126	1750	10.51	20240805	N	043360	500	45 억	15896	N	N	N	N
162	20241202	160434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1924	-34	5	-1.74	8548443	4427	36.56	1958	1970	1909	2545	1371	1958	1930.98	0.18	0	-309	2032	1994	1972	1934	1912	1984	1924	45	587	500	1370	1	1	9000000	173	-8.05	0.40	12	0.05	-239.00	4801.00	3215	20240126	-40.16	1750	20240805	9.94	3215	-40.16	20240126	1750	9.94	20240805	3215	-40.16	20240126	1750	9.94	20240805	N	043360	500	45 억	16207	N	N	N	N
163	20241202	150509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1911	-47	5	-2.40	8177961	4234	34.97	1958	1970	1909	2545	1371	1958	1931.50	0.18	0	-225	2032	1994	1972	1934	1912	1984	1924	45	587	500	1370	1	1	9000000	172	-8.00	0.40	12	0.05	-239.00	4801.00	3215	20240126	-40.56	1750	20240805	9.20	3215	-40.56	20240126	1750	9.20	20240805	3215	-40.56	20240126	1750	9.20	20240805	N	043360	500	45 억	16207	N	N	N	N
164	20241202	140447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1924	-34	5	-1.74	7989977	4136	34.16	1958	1970	1909	2545	1371	1958	1931.81	0.18	0	-242	2032	1994	1972	1934	1912	1984	1924	45	587	500	1370	1	1	9000000	173	-8.05	0.40	12	0.05	-239.00	4801.00	3215	20240126	-40.16	1750	20240805	9.94	3215	-40.16	20240126	1750	9.94	20240805	3215	-40.16	20240126	1750	9.94	20240805	N	043360	500	45 억	16207	N	N	N	N
165	20241202	130446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1926	-32	5	-1.63	5949406	3069	25.34	1958	1970	1909	2545	1371	1958	1938.55	0.18	0	-240	2032	1994	1972	1934	1912	1984	1924	45	587	500	1370	1	1	9000000	173	-8.06	0.40	12	0.03	-239.00	4801.00	3215	20240126	-40.09	1750	20240805	10.06	3215	-40.09	20240126	1750	10.06	20240805	3215	-40.09	20240126	1750	10.06	20240805	N	043360	500	45 억	16207	N	N	N	N
166	20241202	120502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1930	-28	5	-1.43	5062432	2608	21.54	1958	1970	1909	2545	1371	1958	1941.12	0.18	0	-235	2032	1994	1972	1934	1912	1984	1924	45	587	500	1370	1	1	9000000	174	-8.08	0.40	12	0.03	-239.00	4801.00	3215	20240126	-39.97	1750	20240805	10.29	3215	-39.97	20240126	1750	10.29	20240805	3215	-39.97	20240126	1750	10.29	20240805	N	043360	500	45 억	16207	N	N	N	N
167	20241202	110434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1943	-15	5	-0.77	3400094	1743	14.39	1958	1970	1925	2545	1371	1958	1950.71	0.18	0	-120	2032	1994	1972	1934	1912	1984	1924	45	587	500	1370	1	1	9000000	175	-8.13	0.40	12	0.02	-239.00	4801.00	3215	20240126	-39.56	1750	20240805	11.03	3215	-39.56	20240126	1750	11.03	20240805	3215	-39.56	20240126	1750	11.03	20240805	N	043360	500	45 억	16207	N	N	N	N
168	20241202	100434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1963	5	2	0.26	2958397	1514	12.50	1958	1970	1925	2545	1371	1958	1954.03	0.18	0	-98	2032	1994	1972	1934	1912	1984	1924	45	587	500	1370	1	1	9000000	177	-8.21	0.41	12	0.02	-239.00	4801.00	3215	20240126	-38.94	1750	20240805	12.17	3215	-38.94	20240126	1750	12.17	20240805	3215	-38.94	20240126	1750	12.17	20240805	N	043360	500	45 억	16207	N	N	N	N
169	20241202	090434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1958	0	3	0.00	328956	168	1.39	1958	1970	1958	2545	1371	1958	1958.07	0.18	0	-71	2032	1994	1972	1934	1912	1984	1924	45	587	500	1370	1	1	9000000	176	-8.19	0.41	12	0.00	-239.00	4801.00	3215	20240126	-39.10	1750	20240805	11.89	3215	-39.10	20240126	1750	11.89	20240805	3215	-39.10	20240126	1750	11.89	20240805	N	043360	500	45 억	16207	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History