KissMeData/347770/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	161244	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1640	14	2	0.86	16328412	9972	71.48	1609	1680	1609	2110	1139	1626	1637.43	0.52	1371	1372	1658	1642	1634	1618	1610	1638	1614	115	484	500	1100	1	1	22857042	375	13.55	0.63	12	0.04	121.00	2619.00	5990	20240131	-72.62	1545	20241209	6.15	5990	-72.62	20240131	1545	6.15	20241209	5990	-72.62	20240131	1545	6.15	20241209	3.47	N	347770	500	115 억	118556	N	N	N	N
3	20241231	151228	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1640	14	2	0.86	16328412	9972	71.48	1609	1680	1609	2110	1139	1626	1637.43	0.52	1371	1372	1658	1642	1634	1618	1610	1638	1614	115	484	500	1100	1	1	22857042	375	13.55	0.63	12	0.04	121.00	2619.00	5990	20240131	-72.62	1545	20241209	6.15	5990	-72.62	20240131	1545	6.15	20241209	5990	-72.62	20240131	1545	6.15	20241209	3.47	N	347770	500	115 억	118556	N	N	N	N
4	20241231	141244	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1640	14	2	0.86	16328412	9972	71.48	1609	1680	1609	2110	1139	1626	1637.43	0.52	1371	1372	1658	1642	1634	1618	1610	1638	1614	115	484	500	1100	1	1	22857042	375	13.55	0.63	12	0.04	121.00	2619.00	5990	20240131	-72.62	1545	20241209	6.15	5990	-72.62	20240131	1545	6.15	20241209	5990	-72.62	20240131	1545	6.15	20241209	3.47	N	347770	500	115 억	118556	N	N	N	N
5	20241231	131244	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1640	14	2	0.86	16328412	9972	71.48	1609	1680	1609	2110	1139	1626	1637.43	0.52	1371	1372	1658	1642	1634	1618	1610	1638	1614	115	484	500	1100	1	1	22857042	375	13.55	0.63	12	0.04	121.00	2619.00	5990	20240131	-72.62	1545	20241209	6.15	5990	-72.62	20240131	1545	6.15	20241209	5990	-72.62	20240131	1545	6.15	20241209	3.47	N	347770	500	115 억	118556	N	N	N	N
6	20241231	121244	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1640	14	2	0.86	16328412	9972	71.48	1609	1680	1609	2110	1139	1626	1637.43	0.52	1371	1372	1658	1642	1634	1618	1610	1638	1614	115	484	500	1100	1	1	22857042	375	13.55	0.63	12	0.04	121.00	2619.00	5990	20240131	-72.62	1545	20241209	6.15	5990	-72.62	20240131	1545	6.15	20241209	5990	-72.62	20240131	1545	6.15	20241209	3.47	N	347770	500	115 억	118556	N	N	N	N
7	20241231	111242	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1640	14	2	0.86	16328412	9972	71.48	1609	1680	1609	2110	1139	1626	1637.43	0.52	1371	1372	1658	1642	1634	1618	1610	1638	1614	115	484	500	1100	1	1	22857042	375	13.55	0.63	12	0.04	121.00	2619.00	5990	20240131	-72.62	1545	20241209	6.15	5990	-72.62	20240131	1545	6.15	20241209	5990	-72.62	20240131	1545	6.15	20241209	3.47	N	347770	500	115 억	118556	N	N	N	N
8	20241231	101236	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1640	14	2	0.86	16328412	9972	71.48	1609	1680	1609	2110	1139	1626	1637.43	0.52	1371	1372	1658	1642	1634	1618	1610	1638	1614	115	484	500	1100	1	1	22857042	375	13.55	0.63	12	0.04	121.00	2619.00	5990	20240131	-72.62	1545	20241209	6.15	5990	-72.62	20240131	1545	6.15	20241209	5990	-72.62	20240131	1545	6.15	20241209	3.47	N	347770	500	115 억	118556	N	N	N	N
9	20241231	091239	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1640	14	2	0.86	16328412	9972	71.48	1609	1680	1609	2110	1139	1626	1637.43	0.52	1371	1372	1658	1642	1634	1618	1610	1638	1614	115	484	500	1100	1	1	22857042	375	13.55	0.63	12	0.04	121.00	2619.00	5990	20240131	-72.62	1545	20241209	6.15	5990	-72.62	20240131	1545	6.15	20241209	5990	-72.62	20240131	1545	6.15	20241209	3.47	N	347770	500	115 억	118556	N	N	N	N
10	20241230	161236	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1640	14	2	0.86	16328412	9972	71.48	1609	1680	1609	2110	1139	1626	1637.43	0.51	0	1372	1658	1642	1634	1618	1610	1638	1614	115	484	500	1100	1	1	22857042	375	13.55	0.63	12	0.04	121.00	2619.00	5990	20240131	-72.62	1545	20241209	6.15	5990	-72.62	20240131	1545	6.15	20241209	5990	-72.62	20240131	1545	6.15	20241209	3.47	N	347770	500	115 억	117185	N	N	N	N
11	20241230	151240	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1639	13	2	0.80	15882364	9700	69.53	1609	1680	1609	2110	1139	1626	1637.36	0.51	0	1372	1658	1642	1634	1618	1610	1638	1614	115	484	500	1100	1	1	22857042	375	13.55	0.63	12	0.04	121.00	2619.00	5990	20240131	-72.64	1545	20241209	6.08	5990	-72.64	20240131	1545	6.08	20241209	5990	-72.64	20240131	1545	6.08	20241209	3.47	N	347770	500	115 억	117185	N	N	N	N
12	20241230	141239	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1641	15	2	0.92	15445489	9433	67.62	1609	1680	1609	2110	1139	1626	1637.39	0.51	0	1208	1658	1642	1634	1618	1610	1638	1614	115	484	500	1100	1	1	22857042	375	13.56	0.63	12	0.04	121.00	2619.00	5990	20240131	-72.60	1545	20241209	6.21	5990	-72.60	20240131	1545	6.21	20241209	5990	-72.60	20240131	1545	6.21	20241209	3.47	N	347770	500	115 억	117185	N	N	N	N
13	20241230	131240	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1646	20	2	1.23	13937806	8513	61.02	1609	1680	1609	2110	1139	1626	1637.24	0.51	0	489	1658	1642	1634	1618	1610	1638	1614	115	484	500	1100	1	1	22857042	376	13.60	0.63	12	0.04	121.00	2619.00	5990	20240131	-72.52	1545	20241209	6.54	5990	-72.52	20240131	1545	6.54	20241209	5990	-72.52	20240131	1545	6.54	20241209	3.47	N	347770	500	115 억	117185	N	N	N	N
14	20241230	121236	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1637	11	2	0.68	10030686	6138	44.00	1609	1680	1609	2110	1139	1626	1634.19	0.51	0	-135	1658	1642	1634	1618	1610	1638	1614	115	484	500	1100	1	1	22857042	374	13.53	0.63	12	0.03	121.00	2619.00	5990	20240131	-72.67	1545	20241209	5.95	5990	-72.67	20240131	1545	5.95	20241209	5990	-72.67	20240131	1545	5.95	20241209	3.47	N	347770	500	115 억	117185	N	N	N	N
15	20241230	111237	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1648	22	2	1.35	5193871	3181	22.80	1609	1680	1609	2110	1139	1626	1632.78	0.51	0	-110	1658	1642	1634	1618	1610	1638	1614	115	484	500	1100	1	1	22857042	377	13.62	0.63	12	0.01	121.00	2619.00	5990	20240131	-72.49	1545	20241209	6.67	5990	-72.49	20240131	1545	6.67	20241209	5990	-72.49	20240131	1545	6.67	20241209	3.47	N	347770	500	115 억	117185	N	N	N	N
16	20241230	101237	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1648	22	2	1.35	4694023	2876	20.62	1609	1680	1609	2110	1139	1626	1632.14	0.51	0	-138	1658	1642	1634	1618	1610	1638	1614	115	484	500	1100	1	1	22857042	377	13.62	0.63	12	0.01	121.00	2619.00	5990	20240131	-72.49	1545	20241209	6.67	5990	-72.49	20240131	1545	6.67	20241209	5990	-72.49	20240131	1545	6.67	20241209	3.47	N	347770	500	115 억	117185	N	N	N	N
17	20241230	091240	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1653	27	2	1.66	922726	560	4.01	1609	1680	1609	2110	1139	1626	1647.72	0.51	0	-145	1658	1642	1634	1618	1610	1638	1614	115	484	500	1100	1	1	22857042	378	13.66	0.63	12	0.00	121.00	2619.00	5990	20240131	-72.40	1545	20241209	6.99	5990	-72.40	20240131	1545	6.99	20241209	5990	-72.40	20240131	1545	6.99	20241209	3.47	N	347770	500	115 억	117185	N	N	N	N
18	20241227	161233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1626	-19	5	-1.16	22903216	13951	75.72	1650	1650	1626	2135	1152	1645	1641.69	0.51	0	-40	1749	1697	1665	1613	1581	1681	1597	115	490	500	1110	1	1	22857042	372	13.44	0.62	12	0.06	121.00	2619.00	5990	20240131	-72.85	1545	20241209	5.24	5990	-72.85	20240131	1545	5.24	20241209	5990	-72.85	20240131	1545	5.24	20241209	3.47	N	347770	500	115 억	117231	N	N	N	N
19	20241227	151231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1639	-6	5	-0.36	20410876	12420	67.41	1650	1650	1630	2135	1152	1645	1643.39	0.51	0	135	1749	1697	1665	1613	1581	1681	1597	115	490	500	1110	1	1	22857042	375	13.55	0.63	12	0.05	121.00	2619.00	5990	20240131	-72.64	1545	20241209	6.08	5990	-72.64	20240131	1545	6.08	20241209	5990	-72.64	20240131	1545	6.08	20241209	3.47	N	347770	500	115 억	117231	N	N	N	N
20	20241227	141234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1642	-3	5	-0.18	20243706	12318	66.86	1650	1650	1630	2135	1152	1645	1643.42	0.51	0	138	1749	1697	1665	1613	1581	1681	1597	115	490	500	1110	1	1	22857042	375	13.57	0.63	12	0.05	121.00	2619.00	5990	20240131	-72.59	1545	20241209	6.28	5990	-72.59	20240131	1545	6.28	20241209	5990	-72.59	20240131	1545	6.28	20241209	3.47	N	347770	500	115 억	117231	N	N	N	N
21	20241227	131231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1643	-2	5	-0.12	20192971	12287	66.69	1650	1650	1630	2135	1152	1645	1643.44	0.51	0	119	1749	1697	1665	1613	1581	1681	1597	115	490	500	1110	1	1	22857042	376	13.58	0.63	12	0.05	121.00	2619.00	5990	20240131	-72.57	1545	20241209	6.34	5990	-72.57	20240131	1545	6.34	20241209	5990	-72.57	20240131	1545	6.34	20241209	3.47	N	347770	500	115 억	117231	N	N	N	N
22	20241227	121233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1643	-2	5	-0.12	18667552	11358	61.65	1650	1650	1630	2135	1152	1645	1643.56	0.51	0	91	1749	1697	1665	1613	1581	1681	1597	115	490	500	1110	1	1	22857042	376	13.58	0.63	12	0.05	121.00	2619.00	5990	20240131	-72.57	1545	20241209	6.34	5990	-72.57	20240131	1545	6.34	20241209	5990	-72.57	20240131	1545	6.34	20241209	3.47	N	347770	500	115 억	117231	N	N	N	N
23	20241227	111232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1643	-2	5	-0.12	18667552	11358	61.65	1650	1650	1630	2135	1152	1645	1643.56	0.51	0	91	1749	1697	1665	1613	1581	1681	1597	115	490	500	1110	1	1	22857042	376	13.58	0.63	12	0.05	121.00	2619.00	5990	20240131	-72.57	1545	20241209	6.34	5990	-72.57	20240131	1545	6.34	20241209	5990	-72.57	20240131	1545	6.34	20241209	3.47	N	347770	500	115 억	117231	N	N	N	N
24	20241227	101231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1645	0	3	0.00	17768592	10808	58.66	1650	1650	1632	2135	1152	1645	1644.02	0.51	0	56	1749	1697	1665	1613	1581	1681	1597	115	490	500	1110	1	1	22857042	376	13.60	0.63	12	0.05	121.00	2619.00	5990	20240131	-72.54	1545	20241209	6.47	5990	-72.54	20240131	1545	6.47	20241209	5990	-72.54	20240131	1545	6.47	20241209	3.47	N	347770	500	115 억	117231	N	N	N	N
25	20241227	091236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1632	-13	5	-0.79	1334266	813	4.41	1650	1650	1632	2135	1152	1645	1641.16	0.51	0	-612	1749	1697	1665	1613	1581	1681	1597	115	490	500	1110	1	1	22857042	373	13.49	0.62	12	0.00	121.00	2619.00	5990	20240131	-72.75	1545	20241209	5.63	5990	-72.75	20240131	1545	5.63	20241209	5990	-72.75	20240131	1545	5.63	20241209	3.47	N	347770	500	115 억	117231	N	N	N	N
26	20241226	161226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1645	-65	5	-3.80	29698788	17767	380.04	1710	1717	1633	2220	1197	1710	1671.57	0.52	0	-497	1790	1750	1730	1690	1670	1740	1680	115	510	500	1160	1	1	22857042	376	13.60	0.63	12	0.08	121.00	2619.00	5990	20240131	-72.54	1545	20241209	6.47	5990	-72.54	20240131	1545	6.47	20241209	5990	-72.54	20240131	1545	6.47	20241209	3.45	N	347770	500	115 억	117728	N	N	N	N
27	20241226	151223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1659	-51	5	-2.98	27704992	16555	354.12	1710	1717	1633	2220	1197	1710	1673.51	0.52	0	-41	1790	1750	1730	1690	1670	1740	1680	115	510	500	1160	1	1	22857042	379	13.71	0.63	12	0.07	121.00	2619.00	5990	20240131	-72.30	1545	20241209	7.38	5990	-72.30	20240131	1545	7.38	20241209	5990	-72.30	20240131	1545	7.38	20241209	3.45	N	347770	500	115 억	117728	N	N	N	N
28	20241226	141222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1657	-53	5	-3.10	26534189	15848	338.99	1710	1717	1633	2220	1197	1710	1674.29	0.52	0	528	1790	1750	1730	1690	1670	1740	1680	115	510	500	1160	1	1	22857042	379	13.69	0.63	12	0.07	121.00	2619.00	5990	20240131	-72.34	1545	20241209	7.25	5990	-72.34	20240131	1545	7.25	20241209	5990	-72.34	20240131	1545	7.25	20241209	3.45	N	347770	500	115 억	117728	N	N	N	N
29	20241226	131223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1658	-52	5	-3.04	23208448	13834	295.91	1710	1717	1633	2220	1197	1710	1677.64	0.52	0	843	1790	1750	1730	1690	1670	1740	1680	115	510	500	1160	1	1	22857042	379	13.70	0.63	12	0.06	121.00	2619.00	5990	20240131	-72.32	1545	20241209	7.31	5990	-72.32	20240131	1545	7.31	20241209	5990	-72.32	20240131	1545	7.31	20241209	3.45	N	347770	500	115 억	117728	N	N	N	N
30	20241226	121220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1666	-44	5	-2.57	22273294	13268	283.81	1710	1717	1633	2220	1197	1710	1678.72	0.52	0	662	1790	1750	1730	1690	1670	1740	1680	115	510	500	1160	1	1	22857042	381	13.77	0.64	12	0.06	121.00	2619.00	5990	20240131	-72.19	1545	20241209	7.83	5990	-72.19	20240131	1545	7.83	20241209	5990	-72.19	20240131	1545	7.83	20241209	3.45	N	347770	500	115 억	117728	N	N	N	N
31	20241226	111219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1650	-60	5	-3.51	20503152	12196	260.88	1710	1717	1633	2220	1197	1710	1681.14	0.52	0	660	1790	1750	1730	1690	1670	1740	1680	115	510	500	1160	1	1	22857042	377	13.64	0.63	12	0.05	121.00	2619.00	5990	20240131	-72.45	1545	20241209	6.80	5990	-72.45	20240131	1545	6.80	20241209	5990	-72.45	20240131	1545	6.80	20241209	3.45	N	347770	500	115 억	117728	N	N	N	N
32	20241226	101223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1668	-42	5	-2.46	14043794	8309	177.73	1710	1717	1633	2220	1197	1710	1690.19	0.52	0	-89	1790	1750	1730	1690	1670	1740	1680	115	510	500	1160	1	1	22857042	381	13.79	0.64	12	0.04	121.00	2619.00	5990	20240131	-72.15	1545	20241209	7.96	5990	-72.15	20240131	1545	7.96	20241209	5990	-72.15	20240131	1545	7.96	20241209	3.45	N	347770	500	115 억	117728	N	N	N	N
33	20241226	091222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1674	-36	5	-2.11	10484926	6161	131.79	1710	1717	1674	2220	1197	1710	1701.82	0.52	0	672	1790	1750	1730	1690	1670	1740	1680	115	510	500	1160	1	1	22857042	383	13.83	0.64	12	0.03	121.00	2619.00	5990	20240131	-72.05	1545	20241209	8.35	5990	-72.05	20240131	1545	8.35	20241209	5990	-72.05	20240131	1545	8.35	20241209	3.45	N	347770	500	115 억	117728	N	N	N	N
34	20241224	161221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1710	-50	5	-2.84	8105154	4675	44.91	1760	1770	1710	2285	1232	1760	1733.92	0.52	0	-2068	1786	1772	1766	1752	1746	1770	1750	115	525	500	1190	1	1	22857042	391	14.13	0.65	12	0.02	121.00	2619.00	5990	20240131	-71.45	1545	20241209	10.68	5990	-71.45	20240131	1545	10.68	20241209	5990	-71.45	20240131	1545	10.68	20241209	3.47	N	347770	500	115 억	119796	N	N	N	N
35	20241224	151221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1730	-30	5	-1.70	6176091	3548	34.09	1760	1770	1726	2285	1232	1760	1740.72	0.52	0	-1371	1786	1772	1766	1752	1746	1770	1750	115	525	500	1190	1	1	22857042	395	14.30	0.66	12	0.02	121.00	2619.00	5990	20240131	-71.12	1545	20241209	11.97	5990	-71.12	20240131	1545	11.97	20241209	5990	-71.12	20240131	1545	11.97	20241209	3.47	N	347770	500	115 억	119796	N	N	N	N
36	20241224	141218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1739	-21	5	-1.19	4266372	2444	23.48	1760	1770	1728	2285	1232	1760	1745.65	0.52	0	-1282	1786	1772	1766	1752	1746	1770	1750	115	525	500	1190	1	1	22857042	397	14.37	0.66	12	0.01	121.00	2619.00	5990	20240131	-70.97	1545	20241209	12.56	5990	-70.97	20240131	1545	12.56	20241209	5990	-70.97	20240131	1545	12.56	20241209	3.47	N	347770	500	115 억	119796	N	N	N	N
37	20241224	131220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1741	-19	5	-1.08	4214476	2414	23.19	1760	1770	1728	2285	1232	1760	1745.85	0.52	0	-1275	1786	1772	1766	1752	1746	1770	1750	115	525	500	1190	1	1	22857042	398	14.39	0.66	12	0.01	121.00	2619.00	5990	20240131	-70.93	1545	20241209	12.69	5990	-70.93	20240131	1545	12.69	20241209	5990	-70.93	20240131	1545	12.69	20241209	3.47	N	347770	500	115 억	119796	N	N	N	N
38	20241224	121221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1745	-15	5	-0.85	2668448	1521	14.61	1760	1770	1736	2285	1232	1760	1754.40	0.52	0	-1209	1786	1772	1766	1752	1746	1770	1750	115	525	500	1190	1	1	22857042	399	14.42	0.67	12	0.01	121.00	2619.00	5990	20240131	-70.87	1545	20241209	12.94	5990	-70.87	20240131	1545	12.94	20241209	5990	-70.87	20240131	1545	12.94	20241209	3.47	N	347770	500	115 억	119796	N	N	N	N
39	20241224	111221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1737	-23	5	-1.31	2492285	1420	13.64	1760	1770	1737	2285	1232	1760	1755.13	0.52	0	-1136	1786	1772	1766	1752	1746	1770	1750	115	525	500	1190	1	1	22857042	397	14.36	0.66	12	0.01	121.00	2619.00	5990	20240131	-71.00	1545	20241209	12.43	5990	-71.00	20240131	1545	12.43	20241209	5990	-71.00	20240131	1545	12.43	20241209	3.47	N	347770	500	115 억	119796	N	N	N	N
40	20241224	101220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1742	-18	5	-1.02	2384049	1358	13.05	1760	1770	1742	2285	1232	1760	1755.56	0.52	0	-1090	1786	1772	1766	1752	1746	1770	1750	115	525	500	1190	1	1	22857042	398	14.40	0.67	12	0.01	121.00	2619.00	5990	20240131	-70.92	1545	20241209	12.75	5990	-70.92	20240131	1545	12.75	20241209	5990	-70.92	20240131	1545	12.75	20241209	3.47	N	347770	500	115 억	119796	N	N	N	N
41	20241224	091226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1766	6	2	0.34	1120621	637	6.12	1760	1770	1752	2285	1232	1760	1759.22	0.52	0	-505	1786	1772	1766	1752	1746	1770	1750	115	525	500	1190	1	1	22857042	404	14.60	0.67	12	0.00	121.00	2619.00	5990	20240131	-70.52	1545	20241209	14.30	5990	-70.52	20240131	1545	14.30	20241209	5990	-70.52	20240131	1545	14.30	20241209	3.47	N	347770	500	115 억	119796	N	N	N	N
42	20241223	161211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1760	-1	5	-0.06	18406503	10409	67.07	1761	1780	1760	2285	1233	1761	1768.33	0.53	0	-119	1857	1809	1762	1714	1667	1785	1690	115	524	500	1190	1	1	22857042	402	14.55	0.67	12	0.05	121.00	2619.00	5990	20240131	-70.62	1545	20241209	13.92	5990	-70.62	20240131	1545	13.92	20241209	5990	-70.62	20240131	1545	13.92	20241209	3.47	N	347770	500	115 억	120171	N	N	N	N
43	20241223	151215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1762	1	2	0.06	17435660	9858	63.52	1761	1780	1761	2285	1233	1761	1768.68	0.53	0	121	1857	1809	1762	1714	1667	1785	1690	115	524	500	1190	1	1	22857042	403	14.56	0.67	12	0.04	121.00	2619.00	5990	20240131	-70.58	1545	20241209	14.05	5990	-70.58	20240131	1545	14.05	20241209	5990	-70.58	20240131	1545	14.05	20241209	3.47	N	347770	500	115 억	120171	N	N	N	N
44	20241223	141211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1773	12	2	0.68	10213213	5775	37.21	1761	1780	1761	2285	1233	1761	1768.52	0.53	0	522	1857	1809	1762	1714	1667	1785	1690	115	524	500	1190	1	1	22857042	405	14.65	0.68	12	0.03	121.00	2619.00	5990	20240131	-70.40	1545	20241209	14.76	5990	-70.40	20240131	1545	14.76	20241209	5990	-70.40	20240131	1545	14.76	20241209	3.47	N	347770	500	115 억	120171	N	N	N	N
45	20241223	131210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1761	0	3	0.00	8595664	4857	31.30	1761	1780	1761	2285	1233	1761	1769.75	0.53	0	-36	1857	1809	1762	1714	1667	1785	1690	115	524	500	1190	1	1	22857042	403	14.55	0.67	12	0.02	121.00	2619.00	5990	20240131	-70.60	1545	20241209	13.98	5990	-70.60	20240131	1545	13.98	20241209	5990	-70.60	20240131	1545	13.98	20241209	3.47	N	347770	500	115 억	120171	N	N	N	N
46	20241223	121214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1774	13	2	0.74	8027203	4536	29.23	1761	1780	1761	2285	1233	1761	1769.67	0.53	0	-58	1857	1809	1762	1714	1667	1785	1690	115	524	500	1190	1	1	22857042	405	14.66	0.68	12	0.02	121.00	2619.00	5990	20240131	-70.38	1545	20241209	14.82	5990	-70.38	20240131	1545	14.82	20241209	5990	-70.38	20240131	1545	14.82	20241209	3.47	N	347770	500	115 억	120171	N	N	N	N
47	20241223	111209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1775	14	2	0.80	6219913	3517	22.66	1761	1780	1761	2285	1233	1761	1768.53	0.53	0	132	1857	1809	1762	1714	1667	1785	1690	115	524	500	1190	1	1	22857042	406	14.67	0.68	12	0.02	121.00	2619.00	5990	20240131	-70.37	1545	20241209	14.89	5990	-70.37	20240131	1545	14.89	20241209	5990	-70.37	20240131	1545	14.89	20241209	3.47	N	347770	500	115 억	120171	N	N	N	N
48	20241223	101203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1774	13	2	0.74	5250904	2971	19.14	1761	1780	1761	2285	1233	1761	1767.39	0.53	0	134	1857	1809	1762	1714	1667	1785	1690	115	524	500	1190	1	1	22857042	405	14.66	0.68	12	0.01	121.00	2619.00	5990	20240131	-70.38	1545	20241209	14.82	5990	-70.38	20240131	1545	14.82	20241209	5990	-70.38	20240131	1545	14.82	20241209	3.47	N	347770	500	115 억	120171	N	N	N	N
49	20241223	091209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1774	13	2	0.74	1839225	1044	6.73	1761	1774	1761	2285	1233	1761	1761.71	0.53	0	13	1857	1809	1762	1714	1667	1785	1690	115	524	500	1190	1	1	22857042	405	14.66	0.68	12	0.00	121.00	2619.00	5990	20240131	-70.38	1545	20241209	14.82	5990	-70.38	20240131	1545	14.82	20241209	5990	-70.38	20240131	1545	14.82	20241209	3.47	N	347770	500	115 억	120171	N	N	N	N
50	20241220	161204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1761	-49	5	-2.71	27193119	15519	336.35	1799	1810	1715	2350	1267	1810	1752.25	0.53	0	-728	1826	1818	1804	1796	1782	1822	1800	115	540	500	1230	1	1	22857042	403	14.55	0.67	12	0.07	121.00	2619.00	5990	20240131	-70.60	1545	20241209	13.98	5990	-70.60	20240131	1545	13.98	20241209	5990	-70.60	20240131	1545	13.98	20241209	3.49	N	347770	500	115 억	120900	N	N	N	N
51	20241220	151207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1735	-75	5	-4.14	18933391	10815	234.40	1799	1810	1715	2350	1267	1810	1750.66	0.53	0	-46	1826	1818	1804	1796	1782	1822	1800	115	540	500	1230	1	1	22857042	397	14.34	0.66	12	0.05	121.00	2619.00	5990	20240131	-71.04	1545	20241209	12.30	5990	-71.04	20240131	1545	12.30	20241209	5990	-71.04	20240131	1545	12.30	20241209	3.49	N	347770	500	115 억	120900	N	N	N	N
52	20241220	141205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1730	-80	5	-4.42	17396286	9928	215.17	1799	1810	1715	2350	1267	1810	1752.24	0.53	0	110	1826	1818	1804	1796	1782	1822	1800	115	540	500	1230	1	1	22857042	395	14.30	0.66	12	0.04	121.00	2619.00	5990	20240131	-71.12	1545	20241209	11.97	5990	-71.12	20240131	1545	11.97	20241209	5990	-71.12	20240131	1545	11.97	20241209	3.49	N	347770	500	115 억	120900	N	N	N	N
53	20241220	131203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1743	-67	5	-3.70	11417179	6459	139.99	1799	1810	1726	2350	1267	1810	1767.64	0.53	0	295	1826	1818	1804	1796	1782	1822	1800	115	540	500	1230	1	1	22857042	398	14.40	0.67	12	0.03	121.00	2619.00	5990	20240131	-70.90	1545	20241209	12.82	5990	-70.90	20240131	1545	12.82	20241209	5990	-70.90	20240131	1545	12.82	20241209	3.49	N	347770	500	115 억	120900	N	N	N	N
54	20241220	121203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1752	-58	5	-3.20	10407707	5880	127.44	1799	1810	1747	2350	1267	1810	1770.02	0.53	0	316	1826	1818	1804	1796	1782	1822	1800	115	540	500	1230	1	1	22857042	400	14.48	0.67	12	0.03	121.00	2619.00	5990	20240131	-70.75	1545	20241209	13.40	5990	-70.75	20240131	1545	13.40	20241209	5990	-70.75	20240131	1545	13.40	20241209	3.49	N	347770	500	115 억	120900	N	N	N	N
55	20241220	111202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1786	-24	5	-1.33	5829884	3273	70.94	1799	1810	1760	2350	1267	1810	1781.21	0.53	0	131	1826	1818	1804	1796	1782	1822	1800	115	540	500	1230	1	1	22857042	408	14.76	0.68	12	0.01	121.00	2619.00	5990	20240131	-70.18	1545	20241209	15.60	5990	-70.18	20240131	1545	15.60	20241209	5990	-70.18	20240131	1545	15.60	20241209	3.49	N	347770	500	115 억	120900	N	N	N	N
56	20241220	101203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1791	-19	5	-1.05	1388330	773	16.75	1799	1810	1779	2350	1267	1810	1796.03	0.53	0	156	1826	1818	1804	1796	1782	1822	1800	115	540	500	1230	1	1	22857042	409	14.80	0.68	12	0.00	121.00	2619.00	5990	20240131	-70.10	1545	20241209	15.92	5990	-70.10	20240131	1545	15.92	20241209	5990	-70.10	20240131	1545	15.92	20241209	3.49	N	347770	500	115 억	120900	N	N	N	N
57	20241220	091205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1782	-28	5	-1.55	91559	51	1.11	1799	1799	1782	2350	1267	1810	1795.27	0.53	0	-26	1826	1818	1804	1796	1782	1822	1800	115	540	500	1230	1	1	22857042	407	14.73	0.68	12	0.00	121.00	2619.00	5990	20240131	-70.25	1545	20241209	15.34	5990	-70.25	20240131	1545	15.34	20241209	5990	-70.25	20240131	1545	15.34	20241209	3.49	N	347770	500	115 억	120900	N	N	N	N
58	20241219	161200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1810	8	2	0.44	8068595	4479	42.43	1801	1812	1790	2340	1262	1802	1801.43	0.53	0	-79	1842	1821	1809	1788	1776	1816	1783	115	538	500	1220	1	1	22857042	414	14.96	0.69	12	0.02	121.00	2619.00	5990	20240131	-69.78	1545	20241209	17.15	5990	-69.78	20240131	1545	17.15	20241209	5990	-69.78	20240131	1545	17.15	20241209	3.67	N	347770	500	115 억	120979	N	N	N	N
59	20241219	151158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1810	8	2	0.44	8041445	4464	42.29	1801	1812	1790	2340	1262	1802	1801.40	0.53	0	-79	1842	1821	1809	1788	1776	1816	1783	115	538	500	1220	1	1	22857042	414	14.96	0.69	12	0.02	121.00	2619.00	5990	20240131	-69.78	1545	20241209	17.15	5990	-69.78	20240131	1545	17.15	20241209	5990	-69.78	20240131	1545	17.15	20241209	3.67	N	347770	500	115 억	120979	N	N	N	N
60	20241219	141200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1810	8	2	0.44	7985360	4433	42.00	1801	1812	1790	2340	1262	1802	1801.34	0.53	0	-81	1842	1821	1809	1788	1776	1816	1783	115	538	500	1220	1	1	22857042	414	14.96	0.69	12	0.02	121.00	2619.00	5990	20240131	-69.78	1545	20241209	17.15	5990	-69.78	20240131	1545	17.15	20241209	5990	-69.78	20240131	1545	17.15	20241209	3.67	N	347770	500	115 억	120979	N	N	N	N
61	20241219	131159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1810	8	2	0.44	7951015	4414	41.82	1801	1812	1790	2340	1262	1802	1801.32	0.53	0	-86	1842	1821	1809	1788	1776	1816	1783	115	538	500	1220	1	1	22857042	414	14.96	0.69	12	0.02	121.00	2619.00	5990	20240131	-69.78	1545	20241209	17.15	5990	-69.78	20240131	1545	17.15	20241209	5990	-69.78	20240131	1545	17.15	20241209	3.67	N	347770	500	115 억	120979	N	N	N	N
62	20241219	121202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1810	8	2	0.44	7922166	4398	41.66	1801	1812	1790	2340	1262	1802	1801.31	0.53	0	-96	1842	1821	1809	1788	1776	1816	1783	115	538	500	1220	1	1	22857042	414	14.96	0.69	12	0.02	121.00	2619.00	5990	20240131	-69.78	1545	20241209	17.15	5990	-69.78	20240131	1545	17.15	20241209	5990	-69.78	20240131	1545	17.15	20241209	3.67	N	347770	500	115 억	120979	N	N	N	N
63	20241219	111157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1810	8	2	0.44	7891483	4381	41.50	1801	1812	1790	2340	1262	1802	1801.30	0.53	0	-102	1842	1821	1809	1788	1776	1816	1783	115	538	500	1220	1	1	22857042	414	14.96	0.69	12	0.02	121.00	2619.00	5990	20240131	-69.78	1545	20241209	17.15	5990	-69.78	20240131	1545	17.15	20241209	5990	-69.78	20240131	1545	17.15	20241209	3.67	N	347770	500	115 억	120979	N	N	N	N
64	20241219	101151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1810	8	2	0.44	7808223	4335	41.07	1801	1812	1790	2340	1262	1802	1801.20	0.53	0	-102	1842	1821	1809	1788	1776	1816	1783	115	538	500	1220	1	1	22857042	414	14.96	0.69	12	0.02	121.00	2619.00	5990	20240131	-69.78	1545	20241209	17.15	5990	-69.78	20240131	1545	17.15	20241209	5990	-69.78	20240131	1545	17.15	20241209	3.67	N	347770	500	115 억	120979	N	N	N	N
65	20241219	091202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1812	10	2	0.55	3924777	2189	20.74	1801	1812	1790	2340	1262	1802	1792.95	0.53	0	-60	1842	1821	1809	1788	1776	1816	1783	115	538	500	1220	1	1	22857042	414	14.98	0.69	12	0.01	121.00	2619.00	5990	20240131	-69.75	1545	20241209	17.28	5990	-69.75	20240131	1545	17.28	20241209	5990	-69.75	20240131	1545	17.28	20241209	3.67	N	347770	500	115 억	120979	N	N	N	N
66	20241218	161155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1802	-25	5	-1.37	19012949	10491	77.62	1808	1830	1797	2375	1279	1827	1812.31	0.52	0	1082	1877	1851	1809	1783	1741	1831	1763	115	548	500	1240	1	1	22857042	412	14.89	0.69	12	0.05	121.00	2619.00	5990	20240131	-69.92	1545	20241209	16.63	5990	-69.92	20240131	1545	16.63	20241209	5990	-69.92	20240131	1545	16.63	20241209	3.67	N	347770	500	115 억	119897	N	N	N	N
67	20241218	151159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1812	-15	5	-0.82	17728931	9780	72.36	1808	1830	1797	2375	1279	1827	1812.77	0.52	0	1516	1877	1851	1809	1783	1741	1831	1763	115	548	500	1240	1	1	22857042	414	14.98	0.69	12	0.04	121.00	2619.00	5990	20240131	-69.75	1545	20241209	17.28	5990	-69.75	20240131	1545	17.28	20241209	5990	-69.75	20240131	1545	17.28	20241209	3.67	N	347770	500	115 억	119897	N	N	N	N
68	20241218	141155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1814	-13	5	-0.71	6166076	3413	25.25	1808	1830	1797	2375	1279	1827	1806.64	0.52	0	1047	1877	1851	1809	1783	1741	1831	1763	115	548	500	1240	1	1	22857042	415	14.99	0.69	12	0.01	121.00	2619.00	5990	20240131	-69.72	1545	20241209	17.41	5990	-69.72	20240131	1545	17.41	20241209	5990	-69.72	20240131	1545	17.41	20241209	3.67	N	347770	500	115 억	119897	N	N	N	N
69	20241218	131158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1799	-28	5	-1.53	5059702	2801	20.72	1808	1830	1797	2375	1279	1827	1806.39	0.52	0	990	1877	1851	1809	1783	1741	1831	1763	115	548	500	1240	1	1	22857042	411	14.87	0.69	12	0.01	121.00	2619.00	5990	20240131	-69.97	1545	20241209	16.44	5990	-69.97	20240131	1545	16.44	20241209	5990	-69.97	20240131	1545	16.44	20241209	3.67	N	347770	500	115 억	119897	N	N	N	N
70	20241218	121150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1804	-23	5	-1.26	2791621	1542	11.41	1808	1830	1803	2375	1279	1827	1810.39	0.52	0	819	1877	1851	1809	1783	1741	1831	1763	115	548	500	1240	1	1	22857042	412	14.91	0.69	12	0.01	121.00	2619.00	5990	20240131	-69.88	1545	20241209	16.76	5990	-69.88	20240131	1545	16.76	20241209	5990	-69.88	20240131	1545	16.76	20241209	3.67	N	347770	500	115 억	119897	N	N	N	N
71	20241218	111150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1816	-11	5	-0.60	2225123	1229	9.09	1808	1830	1808	2375	1279	1827	1810.52	0.52	0	738	1877	1851	1809	1783	1741	1831	1763	115	548	500	1240	1	1	22857042	415	15.01	0.69	12	0.01	121.00	2619.00	5990	20240131	-69.68	1545	20241209	17.54	5990	-69.68	20240131	1545	17.54	20241209	5990	-69.68	20240131	1545	17.54	20241209	3.67	N	347770	500	115 억	119897	N	N	N	N
72	20241218	101157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1824	-3	5	-0.16	1886951	1043	7.72	1808	1830	1808	2375	1279	1827	1809.16	0.52	0	738	1877	1851	1809	1783	1741	1831	1763	115	548	500	1240	1	1	22857042	417	15.07	0.70	12	0.00	121.00	2619.00	5990	20240131	-69.55	1545	20241209	18.06	5990	-69.55	20240131	1545	18.06	20241209	5990	-69.55	20240131	1545	18.06	20241209	3.67	N	347770	500	115 억	119897	N	N	N	N
73	20241218	091201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1829	2	2	0.11	1852275	1024	7.58	1808	1830	1808	2375	1279	1827	1808.86	0.52	0	742	1877	1851	1809	1783	1741	1831	1763	115	548	500	1240	1	1	22857042	418	15.12	0.70	12	0.00	121.00	2619.00	5990	20240131	-69.47	1545	20241209	18.38	5990	-69.47	20240131	1545	18.38	20241209	5990	-69.47	20240131	1545	18.38	20241209	3.67	N	347770	500	115 억	119897	N	N	N	N
74	20241217	161153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1827	5	2	0.27	24404653	13516	134.98	1835	1835	1767	2365	1276	1822	1805.61	0.53	0	-306	1868	1845	1812	1789	1756	1856	1800	115	543	500	1230	1	1	22857042	418	15.10	0.70	12	0.06	121.00	2619.00	5990	20240131	-69.50	1545	20241209	18.25	5990	-69.50	20240131	1545	18.25	20241209	5990	-69.50	20240131	1545	18.25	20241209	3.69	N	347770	500	115 억	120175	N	N	N	N
75	20241217	151157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1827	5	2	0.27	24097741	13348	133.31	1835	1835	1767	2365	1276	1822	1805.34	0.53	0	-161	1868	1845	1812	1789	1756	1856	1800	115	543	500	1230	1	1	22857042	418	15.10	0.70	12	0.06	121.00	2619.00	5990	20240131	-69.50	1545	20241209	18.25	5990	-69.50	20240131	1545	18.25	20241209	5990	-69.50	20240131	1545	18.25	20241209	3.69	N	347770	500	115 억	120175	N	N	N	N
76	20241217	141148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1828	6	2	0.33	22880725	12681	126.65	1835	1835	1767	2365	1276	1822	1804.33	0.53	0	-155	1868	1845	1812	1789	1756	1856	1800	115	543	500	1230	1	1	22857042	418	15.11	0.70	12	0.06	121.00	2619.00	5990	20240131	-69.48	1545	20241209	18.32	5990	-69.48	20240131	1545	18.32	20241209	5990	-69.48	20240131	1545	18.32	20241209	3.69	N	347770	500	115 억	120175	N	N	N	N
77	20241217	131144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1829	7	2	0.38	22824037	12650	126.34	1835	1835	1767	2365	1276	1822	1804.27	0.53	0	-155	1868	1845	1812	1789	1756	1856	1800	115	543	500	1230	1	1	22857042	418	15.12	0.70	12	0.06	121.00	2619.00	5990	20240131	-69.47	1545	20241209	18.38	5990	-69.47	20240131	1545	18.38	20241209	5990	-69.47	20240131	1545	18.38	20241209	3.69	N	347770	500	115 억	120175	N	N	N	N
78	20241217	121113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1788	-34	5	-1.87	8995553	5040	50.33	1835	1835	1767	2365	1276	1822	1784.83	0.53	0	-131	1868	1845	1812	1789	1756	1856	1800	115	543	500	1230	1	1	22857042	409	14.78	0.68	12	0.02	121.00	2619.00	5990	20240131	-70.15	1545	20241209	15.73	5990	-70.15	20240131	1545	15.73	20241209	5990	-70.15	20240131	1545	15.73	20241209	3.69	N	347770	500	115 억	120175	N	N	N	N
79	20241217	111132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1798	-24	5	-1.32	2964272	1653	16.51	1835	1835	1786	2365	1276	1822	1793.27	0.53	0	-57	1868	1845	1812	1789	1756	1856	1800	115	543	500	1230	1	1	22857042	411	14.86	0.69	12	0.01	121.00	2619.00	5990	20240131	-69.98	1545	20241209	16.38	5990	-69.98	20240131	1545	16.38	20241209	5990	-69.98	20240131	1545	16.38	20241209	3.69	N	347770	500	115 억	120175	N	N	N	N
80	20241217	101139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1799	-23	5	-1.26	1645819	915	9.14	1835	1835	1787	2365	1276	1822	1798.71	0.53	0	-57	1868	1845	1812	1789	1756	1856	1800	115	543	500	1230	1	1	22857042	411	14.87	0.69	12	0.00	121.00	2619.00	5990	20240131	-69.97	1545	20241209	16.44	5990	-69.97	20240131	1545	16.44	20241209	5990	-69.97	20240131	1545	16.44	20241209	3.69	N	347770	500	115 억	120175	N	N	N	N
81	20241217	091155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1813	-9	5	-0.49	281461	155	1.55	1835	1835	1813	2365	1276	1822	1815.88	0.53	0	28	1868	1845	1812	1789	1756	1856	1800	115	543	500	1230	1	1	22857042	414	14.98	0.69	12	0.00	121.00	2619.00	5990	20240131	-69.73	1545	20241209	17.35	5990	-69.73	20240131	1545	17.35	20241209	5990	-69.73	20240131	1545	17.35	20241209	3.69	N	347770	500	115 억	120175	N	N	N	N
82	20241216	161145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1822	22	2	1.22	18021004	10012	68.85	1788	1835	1779	2340	1260	1800	1799.88	0.52	0	1686	1893	1846	1778	1731	1663	1812	1697	115	540	500	1220	1	1	22857042	416	15.06	0.70	12	0.04	121.00	2619.00	5990	20240131	-69.58	1545	20241209	17.93	5990	-69.58	20240131	1545	17.93	20241209	5990	-69.58	20240131	1545	17.93	20241209	3.69	N	347770	500	115 억	118490	N	N	N	N
83	20241216	151154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1822	22	2	1.22	17689400	9830	67.60	1788	1835	1779	2340	1260	1800	1799.53	0.52	0	1686	1893	1846	1778	1731	1663	1812	1697	115	540	500	1220	1	1	22857042	416	15.06	0.70	12	0.04	121.00	2619.00	5990	20240131	-69.58	1545	20241209	17.93	5990	-69.58	20240131	1545	17.93	20241209	5990	-69.58	20240131	1545	17.93	20241209	3.69	N	347770	500	115 억	118490	N	N	N	N
84	20241216	141152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1830	30	2	1.67	17687578	9829	67.60	1788	1835	1779	2340	1260	1800	1799.53	0.52	0	1686	1893	1846	1778	1731	1663	1812	1697	115	540	500	1220	1	1	22857042	418	15.12	0.70	12	0.04	121.00	2619.00	5990	20240131	-69.45	1545	20241209	18.45	5990	-69.45	20240131	1545	18.45	20241209	5990	-69.45	20240131	1545	18.45	20241209	3.69	N	347770	500	115 억	118490	N	N	N	N
85	20241216	131154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1809	9	2	0.50	15350256	8537	58.71	1788	1835	1779	2340	1260	1800	1798.09	0.52	0	1079	1893	1846	1778	1731	1663	1812	1697	115	540	500	1220	1	1	22857042	413	14.95	0.69	12	0.04	121.00	2619.00	5990	20240131	-69.80	1545	20241209	17.09	5990	-69.80	20240131	1545	17.09	20241209	5990	-69.80	20240131	1545	17.09	20241209	3.69	N	347770	500	115 억	118490	N	N	N	N
86	20241216	121153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1809	9	2	0.50	9773201	5440	37.41	1788	1835	1779	2340	1260	1800	1796.54	0.52	0	330	1893	1846	1778	1731	1663	1812	1697	115	540	500	1220	1	1	22857042	413	14.95	0.69	12	0.02	121.00	2619.00	5990	20240131	-69.80	1545	20241209	17.09	5990	-69.80	20240131	1545	17.09	20241209	5990	-69.80	20240131	1545	17.09	20241209	3.69	N	347770	500	115 억	118490	N	N	N	N
87	20241216	111152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1809	9	2	0.50	3002868	1672	11.50	1788	1815	1786	2340	1260	1800	1795.97	0.52	0	108	1893	1846	1778	1731	1663	1812	1697	115	540	500	1220	1	1	22857042	413	14.95	0.69	12	0.01	121.00	2619.00	5990	20240131	-69.80	1545	20241209	17.09	5990	-69.80	20240131	1545	17.09	20241209	5990	-69.80	20240131	1545	17.09	20241209	3.69	N	347770	500	115 억	118490	N	N	N	N
88	20241216	101154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1815	15	2	0.83	1539502	855	5.88	1788	1815	1788	2340	1260	1800	1800.59	0.52	0	-56	1893	1846	1778	1731	1663	1812	1697	115	540	500	1220	1	1	22857042	415	15.00	0.69	12	0.00	121.00	2619.00	5990	20240131	-69.70	1545	20241209	17.48	5990	-69.70	20240131	1545	17.48	20241209	5990	-69.70	20240131	1545	17.48	20241209	3.69	N	347770	500	115 억	118490	N	N	N	N
89	20241216	091154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1810	10	2	0.56	281563	157	1.08	1788	1810	1788	2340	1260	1800	1793.39	0.52	0	-32	1893	1846	1778	1731	1663	1812	1697	115	540	500	1220	1	1	22857042	414	14.96	0.69	12	0.00	121.00	2619.00	5990	20240131	-69.78	1545	20241209	17.15	5990	-69.78	20240131	1545	17.15	20241209	5990	-69.78	20240131	1545	17.15	20241209	3.69	N	347770	500	115 억	118490	N	N	N	N
90	20241213	161144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1800	4	2	0.22	25944838	14541	254.39	1804	1825	1710	2330	1258	1796	1783.70	0.51	0	2533	1813	1804	1791	1782	1769	1809	1787	115	534	500	1220	1	1	22857042	411	14.88	0.69	12	0.06	121.00	2619.00	5990	20240131	-69.95	1545	20241209	16.50	5990	-69.95	20240131	1545	16.50	20241209	5990	-69.95	20240131	1545	16.50	20241209	3.70	N	347770	500	115 억	115957	N	N	N	N
91	20241213	151150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1768	-28	5	-1.56	21328954	11962	209.27	1804	1825	1710	2330	1258	1796	1783.06	0.51	0	2092	1813	1804	1791	1782	1769	1809	1787	115	534	500	1220	1	1	22857042	404	14.61	0.68	12	0.05	121.00	2619.00	5990	20240131	-70.48	1545	20241209	14.43	5990	-70.48	20240131	1545	14.43	20241209	5990	-70.48	20240131	1545	14.43	20241209	3.70	N	347770	500	115 억	115957	N	N	N	N
92	20241213	141150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1787	-9	5	-0.50	17403572	9748	170.54	1804	1825	1710	2330	1258	1796	1785.35	0.51	0	1944	1813	1804	1791	1782	1769	1809	1787	115	534	500	1220	1	1	22857042	408	14.77	0.68	12	0.04	121.00	2619.00	5990	20240131	-70.17	1545	20241209	15.66	5990	-70.17	20240131	1545	15.66	20241209	5990	-70.17	20240131	1545	15.66	20241209	3.70	N	347770	500	115 억	115957	N	N	N	N
93	20241213	131151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1817	21	2	1.17	6283219	3479	60.86	1804	1825	1784	2330	1258	1796	1806.04	0.51	0	651	1813	1804	1791	1782	1769	1809	1787	115	534	500	1220	1	1	22857042	415	15.02	0.69	12	0.02	121.00	2619.00	5990	20240131	-69.67	1545	20241209	17.61	5990	-69.67	20240131	1545	17.61	20241209	5990	-69.67	20240131	1545	17.61	20241209	3.70	N	347770	500	115 억	115957	N	N	N	N
94	20241213	121150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1800	4	2	0.22	5947228	3293	57.61	1804	1825	1784	2330	1258	1796	1806.02	0.51	0	661	1813	1804	1791	1782	1769	1809	1787	115	534	500	1220	1	1	22857042	411	14.88	0.69	12	0.01	121.00	2619.00	5990	20240131	-69.95	1545	20241209	16.50	5990	-69.95	20240131	1545	16.50	20241209	5990	-69.95	20240131	1545	16.50	20241209	3.70	N	347770	500	115 억	115957	N	N	N	N
95	20241213	111148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1811	15	2	0.84	3696075	2049	35.85	1804	1825	1784	2330	1258	1796	1803.84	0.51	0	650	1813	1804	1791	1782	1769	1809	1787	115	534	500	1220	1	1	22857042	414	14.97	0.69	12	0.01	121.00	2619.00	5990	20240131	-69.77	1545	20241209	17.22	5990	-69.77	20240131	1545	17.22	20241209	5990	-69.77	20240131	1545	17.22	20241209	3.70	N	347770	500	115 억	115957	N	N	N	N
96	20241213	101141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1817	21	2	1.17	2754703	1527	26.71	1804	1825	1784	2330	1258	1796	1804.00	0.51	0	176	1813	1804	1791	1782	1769	1809	1787	115	534	500	1220	1	1	22857042	415	15.02	0.69	12	0.01	121.00	2619.00	5990	20240131	-69.67	1545	20241209	17.61	5990	-69.67	20240131	1545	17.61	20241209	5990	-69.67	20240131	1545	17.61	20241209	3.70	N	347770	500	115 억	115957	N	N	N	N
97	20241213	091142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1800	4	2	0.22	715333	397	6.95	1804	1809	1796	2330	1258	1796	1801.85	0.51	0	57	1813	1804	1791	1782	1769	1809	1787	115	534	500	1220	1	1	22857042	411	14.88	0.69	12	0.00	121.00	2619.00	5990	20240131	-69.95	1545	20241209	16.50	5990	-69.95	20240131	1545	16.50	20241209	5990	-69.95	20240131	1545	16.50	20241209	3.70	N	347770	500	115 억	115957	N	N	N	N
98	20241212	161148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1796	8	2	0.45	10222248	5716	35.93	1788	1800	1778	2320	1252	1788	1788.34	0.51	0	103	1838	1813	1764	1739	1690	1825	1751	115	532	500	1210	1	1	22857042	411	14.84	0.69	12	0.03	121.00	2619.00	5990	20240131	-70.02	1545	20241209	16.25	5990	-70.02	20240131	1545	16.25	20241209	5990	-70.02	20240131	1545	16.25	20241209	3.76	N	347770	500	115 억	115854	N	N	N	N
99	20241212	151142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1796	8	2	0.45	9618825	5380	33.82	1788	1800	1778	2320	1252	1788	1787.89	0.51	0	210	1838	1813	1764	1739	1690	1825	1751	115	532	500	1210	1	1	22857042	411	14.84	0.69	12	0.02	121.00	2619.00	5990	20240131	-70.02	1545	20241209	16.25	5990	-70.02	20240131	1545	16.25	20241209	5990	-70.02	20240131	1545	16.25	20241209	3.76	N	347770	500	115 억	115854	N	N	N	N
100	20241212	141140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1795	7	2	0.39	9584748	5361	33.70	1788	1800	1778	2320	1252	1788	1787.87	0.51	0	218	1838	1813	1764	1739	1690	1825	1751	115	532	500	1210	1	1	22857042	410	14.83	0.69	12	0.02	121.00	2619.00	5990	20240131	-70.03	1545	20241209	16.18	5990	-70.03	20240131	1545	16.18	20241209	5990	-70.03	20240131	1545	16.18	20241209	3.76	N	347770	500	115 억	115854	N	N	N	N
101	20241212	131128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1785	-3	5	-0.17	7739369	4328	27.21	1788	1800	1778	2320	1252	1788	1788.21	0.51	0	-226	1838	1813	1764	1739	1690	1825	1751	115	532	500	1210	1	1	22857042	408	14.75	0.68	12	0.02	121.00	2619.00	5990	20240131	-70.20	1545	20241209	15.53	5990	-70.20	20240131	1545	15.53	20241209	5990	-70.20	20240131	1545	15.53	20241209	3.76	N	347770	500	115 억	115854	N	N	N	N
102	20241212	121122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1784	-4	5	-0.22	6272053	3510	22.07	1788	1800	1778	2320	1252	1788	1786.91	0.51	0	63	1838	1813	1764	1739	1690	1825	1751	115	532	500	1210	1	1	22857042	408	14.74	0.68	12	0.02	121.00	2619.00	5990	20240131	-70.22	1545	20241209	15.47	5990	-70.22	20240131	1545	15.47	20241209	5990	-70.22	20240131	1545	15.47	20241209	3.76	N	347770	500	115 억	115854	N	N	N	N
103	20241212	111134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1800	12	2	0.67	5872379	3286	20.66	1788	1800	1778	2320	1252	1788	1787.09	0.51	0	-146	1838	1813	1764	1739	1690	1825	1751	115	532	500	1210	1	1	22857042	411	14.88	0.69	12	0.01	121.00	2619.00	5990	20240131	-69.95	1545	20241209	16.50	5990	-69.95	20240131	1545	16.50	20241209	5990	-69.95	20240131	1545	16.50	20241209	3.76	N	347770	500	115 억	115854	N	N	N	N
104	20241212	101131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1778	-10	5	-0.56	3514087	1969	12.38	1788	1795	1778	2320	1252	1788	1784.71	0.51	0	-110	1838	1813	1764	1739	1690	1825	1751	115	532	500	1210	1	1	22857042	406	14.69	0.68	12	0.01	121.00	2619.00	5990	20240131	-70.32	1545	20241209	15.08	5990	-70.32	20240131	1545	15.08	20241209	5990	-70.32	20240131	1545	15.08	20241209	3.76	N	347770	500	115 억	115854	N	N	N	N
105	20241212	091141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1794	6	2	0.34	1008689	564	3.55	1788	1794	1788	2320	1252	1788	1788.46	0.51	0	-86	1838	1813	1764	1739	1690	1825	1751	115	532	500	1210	1	1	22857042	410	14.83	0.68	12	0.00	121.00	2619.00	5990	20240131	-70.05	1545	20241209	16.12	5990	-70.05	20240131	1545	16.12	20241209	5990	-70.05	20240131	1545	16.12	20241209	3.76	N	347770	500	115 억	115854	N	N	N	N
106	20241211	161135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1788	68	2	3.95	27870371	15907	27.56	1715	1789	1715	2235	1204	1720	1752.08	0.49	0	3636	1832	1775	1663	1606	1494	1804	1635	115	515	500	1160	1	1	22857042	409	14.78	0.68	12	0.07	121.00	2619.00	5990	20240131	-70.15	1545	20241209	15.73	5990	-70.15	20240131	1545	15.73	20241209	5990	-70.15	20240131	1545	15.73	20241209	3.79	N	347770	500	115 억	112388	N	N	N	N
107	20241211	151059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1788	68	2	3.95	25991101	14852	25.73	1715	1789	1715	2235	1204	1720	1750.01	0.49	0	3224	1832	1775	1663	1606	1494	1804	1635	115	515	500	1160	1	1	22857042	409	14.78	0.68	12	0.06	121.00	2619.00	5990	20240131	-70.15	1545	20241209	15.73	5990	-70.15	20240131	1545	15.73	20241209	5990	-70.15	20240131	1545	15.73	20241209	3.79	N	347770	500	115 억	112388	N	N	N	N
108	20241211	141143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1783	63	2	3.66	22803827	13067	22.64	1715	1785	1715	2235	1204	1720	1745.15	0.49	0	2680	1832	1775	1663	1606	1494	1804	1635	115	515	500	1160	1	1	22857042	408	14.74	0.68	12	0.06	121.00	2619.00	5990	20240131	-70.23	1545	20241209	15.40	5990	-70.23	20240131	1545	15.40	20241209	5990	-70.23	20240131	1545	15.40	20241209	3.79	N	347770	500	115 억	112388	N	N	N	N
109	20241211	131144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1783	63	2	3.66	21823172	12517	21.68	1715	1785	1715	2235	1204	1720	1743.48	0.49	0	2714	1832	1775	1663	1606	1494	1804	1635	115	515	500	1160	1	1	22857042	408	14.74	0.68	12	0.05	121.00	2619.00	5990	20240131	-70.23	1545	20241209	15.40	5990	-70.23	20240131	1545	15.40	20241209	5990	-70.23	20240131	1545	15.40	20241209	3.79	N	347770	500	115 억	112388	N	N	N	N
110	20241211	121146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1751	31	2	1.80	17179430	9895	17.14	1715	1751	1715	2235	1204	1720	1736.17	0.49	0	2916	1832	1775	1663	1606	1494	1804	1635	115	515	500	1160	1	1	22857042	400	14.47	0.67	12	0.04	121.00	2619.00	5990	20240131	-70.77	1545	20241209	13.33	5990	-70.77	20240131	1545	13.33	20241209	5990	-70.77	20240131	1545	13.33	20241209	3.79	N	347770	500	115 억	112388	N	N	N	N
111	20241211	111141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1745	25	2	1.45	13832483	7979	13.82	1715	1746	1715	2235	1204	1720	1733.61	0.49	0	2445	1832	1775	1663	1606	1494	1804	1635	115	515	500	1160	1	1	22857042	399	14.42	0.67	12	0.03	121.00	2619.00	5990	20240131	-70.87	1545	20241209	12.94	5990	-70.87	20240131	1545	12.94	20241209	5990	-70.87	20240131	1545	12.94	20241209	3.79	N	347770	500	115 억	112388	N	N	N	N
112	20241211	101142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1740	20	2	1.16	12895431	7442	12.89	1715	1740	1715	2235	1204	1720	1732.79	0.49	0	2473	1832	1775	1663	1606	1494	1804	1635	115	515	500	1160	1	1	22857042	398	14.38	0.66	12	0.03	121.00	2619.00	5990	20240131	-70.95	1545	20241209	12.62	5990	-70.95	20240131	1545	12.62	20241209	5990	-70.95	20240131	1545	12.62	20241209	3.79	N	347770	500	115 억	112388	N	N	N	N
113	20241211	091148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1735	15	2	0.87	3112732	1810	3.14	1715	1738	1715	2235	1204	1720	1719.74	0.49	0	459	1832	1775	1663	1606	1494	1804	1635	115	515	500	1160	1	1	22857042	397	14.34	0.66	12	0.01	121.00	2619.00	5990	20240131	-71.04	1545	20241209	12.30	5990	-71.04	20240131	1545	12.30	20241209	5990	-71.04	20240131	1545	12.30	20241209	3.79	N	347770	500	115 억	112388	N	N	N	N
114	20241210	161131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1720	161	2	10.33	94312162	57727	77.63	1551	1720	1551	2025	1092	1559	1633.53	0.40	0	21489	1745	1651	1598	1504	1451	1625	1478	115	466	500	1060	1	1	22857042	393	14.21	0.66	12	0.25	121.00	2619.00	5990	20240131	-71.29	1545	20241209	11.33	5990	-71.29	20240131	1545	11.33	20241209	5990	-71.29	20240131	1545	11.33	20241209	3.89	N	347770	500	115 억	90887	N	N	N	N
115	20241210	151134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1683	124	2	7.95	86429350	53093	71.40	1551	1689	1551	2025	1092	1559	1627.89	0.40	0	20352	1745	1651	1598	1504	1451	1625	1478	115	466	500	1060	1	1	22857042	385	13.91	0.64	12	0.23	121.00	2619.00	5990	20240131	-71.90	1545	20241209	8.93	5990	-71.90	20240131	1545	8.93	20241209	5990	-71.90	20240131	1545	8.93	20241209	3.89	N	347770	500	115 억	90887	N	N	N	N
116	20241210	141134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1679	120	2	7.70	79568357	49015	65.91	1551	1688	1551	2025	1092	1559	1623.35	0.40	0	18804	1745	1651	1598	1504	1451	1625	1478	115	466	500	1060	1	1	22857042	384	13.88	0.64	12	0.21	121.00	2619.00	5990	20240131	-71.97	1545	20241209	8.67	5990	-71.97	20240131	1545	8.67	20241209	5990	-71.97	20240131	1545	8.67	20241209	3.89	N	347770	500	115 억	90887	N	N	N	N
117	20241210	131136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1667	108	2	6.93	71328757	44093	59.29	1551	1688	1551	2025	1092	1559	1617.69	0.40	0	14640	1745	1651	1598	1504	1451	1625	1478	115	466	500	1060	1	1	22857042	381	13.78	0.64	12	0.19	121.00	2619.00	5990	20240131	-72.17	1545	20241209	7.90	5990	-72.17	20240131	1545	7.90	20241209	5990	-72.17	20240131	1545	7.90	20241209	3.89	N	347770	500	115 억	90887	N	N	N	N
118	20241210	121133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1655	96	2	6.16	70085114	43340	58.28	1551	1688	1551	2025	1092	1559	1617.10	0.40	0	14502	1745	1651	1598	1504	1451	1625	1478	115	466	500	1060	1	1	22857042	378	13.68	0.63	12	0.19	121.00	2619.00	5990	20240131	-72.37	1545	20241209	7.12	5990	-72.37	20240131	1545	7.12	20241209	5990	-72.37	20240131	1545	7.12	20241209	3.89	N	347770	500	115 억	90887	N	N	N	N
119	20241210	111133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1662	103	2	6.61	56865671	35417	47.63	1551	1683	1551	2025	1092	1559	1605.60	0.40	0	10045	1745	1651	1598	1504	1451	1625	1478	115	466	500	1060	1	1	22857042	380	13.74	0.63	12	0.15	121.00	2619.00	5990	20240131	-72.25	1545	20241209	7.57	5990	-72.25	20240131	1545	7.57	20241209	5990	-72.25	20240131	1545	7.57	20241209	3.89	N	347770	500	115 억	90887	N	N	N	N
120	20241210	101134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1655	96	2	6.16	49066258	30738	41.34	1551	1655	1551	2025	1092	1559	1596.27	0.40	0	7868	1745	1651	1598	1504	1451	1625	1478	115	466	500	1060	1	1	22857042	378	13.68	0.63	12	0.13	121.00	2619.00	5990	20240131	-72.37	1545	20241209	7.12	5990	-72.37	20240131	1545	7.12	20241209	5990	-72.37	20240131	1545	7.12	20241209	3.89	N	347770	500	115 억	90887	N	N	N	N
121	20241210	091141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1605	46	2	2.95	16140745	10252	13.79	1551	1605	1551	2025	1092	1559	1574.40	0.40	0	5213	1745	1651	1598	1504	1451	1625	1478	115	466	500	1060	1	1	22857042	367	13.26	0.61	12	0.04	121.00	2619.00	5990	20240131	-73.21	1545	20241209	3.88	5990	-73.21	20240131	1545	3.88	20241209	5990	-73.21	20240131	1545	3.88	20241209	3.89	N	347770	500	115 억	90887	N	N	N	N
122	20241209	161130	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1559	-136	5	-8.02	111806454	70863	139.33	1600	1692	1545	2200	1187	1695	1577.96	0.39	0	1995	1866	1780	1689	1603	1512	1735	1558	115	505	500	1150	1	1	22857042	356	12.88	0.60	12	0.31	121.00	2619.00	5990	20240131	-73.97	1545	20241209	0.91	5990	-73.97	20240131	1545	0.91	20241209	5990	-73.97	20240131	1545	0.91	20241209	3.95	N	347770	500	115 억	88811	N	N	N	N
123	20241209	151132	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1559	-136	5	-8.02	106756877	67621	132.96	1600	1692	1545	2200	1187	1695	1578.75	0.39	0	2920	1866	1780	1689	1603	1512	1735	1558	115	505	500	1150	1	1	22857042	356	12.88	0.60	12	0.30	121.00	2619.00	5990	20240131	-73.97	1545	20241209	0.91	5990	-73.97	20240131	1545	0.91	20241209	5990	-73.97	20240131	1545	0.91	20241209	3.95	N	347770	500	115 억	88811	N	N	N	N
124	20241209	141132	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1563	-132	5	-7.79	60399721	37899	74.52	1600	1692	1558	2200	1187	1695	1593.70	0.39	0	2294	1866	1780	1689	1603	1512	1735	1558	115	505	500	1150	1	1	22857042	357	12.92	0.60	12	0.17	121.00	2619.00	5990	20240131	-73.91	1558	20241209	0.32	5990	-73.91	20240131	1558	0.32	20241209	5990	-73.91	20240131	1558	0.32	20241209	3.95	N	347770	500	115 억	88811	N	N	N	N
125	20241209	131135	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1597	-98	5	-5.78	51096345	31957	62.83	1600	1692	1558	2200	1187	1695	1598.91	0.39	0	1624	1866	1780	1689	1603	1512	1735	1558	115	505	500	1150	1	1	22857042	365	13.20	0.61	12	0.14	121.00	2619.00	5990	20240131	-73.34	1558	20241209	2.50	5990	-73.34	20240131	1558	2.50	20241209	5990	-73.34	20240131	1558	2.50	20241209	3.95	N	347770	500	115 억	88811	N	N	N	N
126	20241209	121131	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1604	-91	5	-5.37	43113441	26953	52.99	1600	1692	1558	2200	1187	1695	1599.58	0.39	0	1481	1866	1780	1689	1603	1512	1735	1558	115	505	500	1150	1	1	22857042	367	13.26	0.61	12	0.12	121.00	2619.00	5990	20240131	-73.22	1558	20241209	2.95	5990	-73.22	20240131	1558	2.95	20241209	5990	-73.22	20240131	1558	2.95	20241209	3.95	N	347770	500	115 억	88811	N	N	N	N
127	20241209	111132	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1616	-79	5	-4.66	30479334	19035	37.43	1600	1692	1558	2200	1187	1695	1601.23	0.39	0	1148	1866	1780	1689	1603	1512	1735	1558	115	505	500	1150	1	1	22857042	369	13.36	0.62	12	0.08	121.00	2619.00	5990	20240131	-73.02	1558	20241209	3.72	5990	-73.02	20240131	1558	3.72	20241209	5990	-73.02	20240131	1558	3.72	20241209	3.95	N	347770	500	115 억	88811	N	N	N	N
128	20241209	101128	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1644	-51	5	-3.01	23041236	14435	28.38	1600	1692	1558	2200	1187	1695	1596.21	0.39	0	1258	1866	1780	1689	1603	1512	1735	1558	115	505	500	1150	1	1	22857042	376	13.59	0.63	12	0.06	121.00	2619.00	5990	20240131	-72.55	1558	20241209	5.52	5990	-72.55	20240131	1558	5.52	20241209	5990	-72.55	20240131	1558	5.52	20241209	3.95	N	347770	500	115 억	88811	N	N	N	N
129	20241209	091123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1647	-48	5	-2.83	3419973	2135	4.20	1600	1692	1600	2200	1187	1695	1601.86	0.39	0	-56	1866	1780	1689	1603	1512	1735	1558	115	505	500	1150	1	1	22857042	376	13.61	0.63	12	0.01	121.00	2619.00	5990	20240131	-72.50	1598	20241206	3.07	5990	-72.50	20240131	1598	3.07	20241206	5990	-72.50	20240131	1598	3.07	20241206	3.95	N	347770	500	115 억	88811	N	N	N	N
130	20241206	161121	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1695	-70	5	-3.97	84645751	50745	101.83	1775	1775	1598	2290	1236	1765	1668.06	0.40	0	-2015	1854	1809	1784	1739	1714	1797	1727	115	525	500	1200	1	1	22857042	387	14.01	0.65	12	0.22	121.00	2619.00	5990	20240131	-71.70	1598	20241206	6.07	5990	-71.70	20240131	1598	6.07	20241206	5990	-71.70	20240131	1598	6.07	20241206	3.97	N	347770	500	115 억	90838	N	N	N	N
131	20241206	151126	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1695	-70	5	-3.97	80618471	48369	97.06	1775	1775	1598	2290	1236	1765	1666.74	0.40	0	-1809	1854	1809	1784	1739	1714	1797	1727	115	525	500	1200	1	1	22857042	387	14.01	0.65	12	0.21	121.00	2619.00	5990	20240131	-71.70	1598	20241206	6.07	5990	-71.70	20240131	1598	6.07	20241206	5990	-71.70	20240131	1598	6.07	20241206	3.97	N	347770	500	115 억	90838	N	N	N	N
132	20241206	141123	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1664	-101	5	-5.72	73478583	44097	88.49	1775	1775	1598	2290	1236	1765	1666.29	0.40	0	-3275	1854	1809	1784	1739	1714	1797	1727	115	525	500	1200	1	1	22857042	380	13.75	0.64	12	0.19	121.00	2619.00	5990	20240131	-72.22	1598	20241206	4.13	5990	-72.22	20240131	1598	4.13	20241206	5990	-72.22	20240131	1598	4.13	20241206	3.97	N	347770	500	115 억	90838	N	N	N	N
133	20241206	131123	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1658	-107	5	-6.06	61613044	36918	74.08	1775	1775	1598	2290	1236	1765	1668.92	0.40	0	-2957	1854	1809	1784	1739	1714	1797	1727	115	525	500	1200	1	1	22857042	379	13.70	0.63	12	0.16	121.00	2619.00	5990	20240131	-72.32	1598	20241206	3.75	5990	-72.32	20240131	1598	3.75	20241206	5990	-72.32	20240131	1598	3.75	20241206	3.97	N	347770	500	115 억	90838	N	N	N	N
134	20241206	121115	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1626	-139	5	-7.88	51963956	30996	62.20	1775	1775	1598	2290	1236	1765	1676.47	0.40	0	-3042	1854	1809	1784	1739	1714	1797	1727	115	525	500	1200	1	1	22857042	372	13.44	0.62	12	0.14	121.00	2619.00	5990	20240131	-72.85	1598	20241206	1.75	5990	-72.85	20240131	1598	1.75	20241206	5990	-72.85	20240131	1598	1.75	20241206	3.97	N	347770	500	115 억	90838	N	N	N	N
135	20241206	111113	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1665	-100	5	-5.67	30915230	18150	36.42	1775	1775	1630	2290	1236	1765	1703.32	0.40	0	-2236	1854	1809	1784	1739	1714	1797	1727	115	525	500	1200	1	1	22857042	381	13.76	0.64	12	0.08	121.00	2619.00	5990	20240131	-72.20	1630	20241206	2.15	5990	-72.20	20240131	1630	2.15	20241206	5990	-72.20	20240131	1630	2.15	20241206	3.97	N	347770	500	115 억	90838	N	N	N	N
136	20241206	101113	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1742	-23	5	-1.30	6243317	3574	7.17	1775	1775	1738	2290	1236	1765	1746.87	0.40	0	-1405	1854	1809	1784	1739	1714	1797	1727	115	525	500	1200	1	1	22857042	398	14.40	0.67	12	0.02	121.00	2619.00	5990	20240131	-70.92	1738	20241206	0.23	5990	-70.92	20240131	1738	0.23	20241206	5990	-70.92	20240131	1738	0.23	20241206	3.97	N	347770	500	115 억	90838	N	N	N	N
137	20241206	091123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1775	10	2	0.57	1775	1	0.00	1775	1775	1775	2290	1236	1765	1775.00	0.40	0	0	1854	1809	1784	1739	1714	1797	1727	115	525	500	1200	1	1	22857042	406	14.67	0.68	12	0.00	121.00	2619.00	5990	20240131	-70.37	1759	20241205	0.91	5990	-70.37	20240131	1759	0.91	20241205	5990	-70.37	20240131	1759	0.91	20241205	3.97	N	347770	500	115 억	90838	N	N	N	N
138	20241205	161100	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1765	-65	5	-3.55	88181255	49567	139.28	1811	1829	1759	2375	1281	1830	1779.15	0.39	0	806	1872	1850	1828	1806	1784	1862	1818	115	545	500	1240	1	1	22857042	403	14.59	0.67	12	0.22	121.00	2619.00	5990	20240131	-70.53	1759	20241205	0.34	5990	-70.53	20240131	1759	0.34	20241205	5990	-70.53	20240131	1759	0.34	20241205	3.96	N	347770	500	115 억	90032	N	N	N	N
139	20241205	151108	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1769	-61	5	-3.33	75666374	42466	119.33	1811	1829	1765	2375	1281	1830	1781.81	0.39	0	915	1872	1850	1828	1806	1784	1862	1818	115	545	500	1240	1	1	22857042	404	14.62	0.68	12	0.19	121.00	2619.00	5990	20240131	-70.47	1765	20241205	0.23	5990	-70.47	20240131	1765	0.23	20241205	5990	-70.47	20240131	1765	0.23	20241205	3.96	N	347770	500	115 억	90032	N	N	N	N
140	20241205	141052	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1766	-64	5	-3.50	63266426	35449	99.61	1811	1829	1765	2375	1281	1830	1784.72	0.39	0	-2583	1872	1850	1828	1806	1784	1862	1818	115	545	500	1240	1	1	22857042	404	14.60	0.67	12	0.16	121.00	2619.00	5990	20240131	-70.52	1765	20241205	0.06	5990	-70.52	20240131	1765	0.06	20241205	5990	-70.52	20240131	1765	0.06	20241205	3.96	N	347770	500	115 억	90032	N	N	N	N
141	20241205	131103	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1770	-60	5	-3.28	61188833	34273	96.31	1811	1829	1767	2375	1281	1830	1785.34	0.39	0	-2725	1872	1850	1828	1806	1784	1862	1818	115	545	500	1240	1	1	22857042	405	14.63	0.68	12	0.15	121.00	2619.00	5990	20240131	-70.45	1767	20241205	0.17	5990	-70.45	20240131	1767	0.17	20241205	5990	-70.45	20240131	1767	0.17	20241205	3.96	N	347770	500	115 억	90032	N	N	N	N
142	20241205	121102	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1785	-45	5	-2.46	29676280	16501	46.37	1811	1829	1782	2375	1281	1830	1798.45	0.39	0	-2545	1872	1850	1828	1806	1784	1862	1818	115	545	500	1240	1	1	22857042	408	14.75	0.68	12	0.07	121.00	2619.00	5990	20240131	-70.20	1782	20241205	0.17	5990	-70.20	20240131	1782	0.17	20241205	5990	-70.20	20240131	1782	0.17	20241205	3.96	N	347770	500	115 억	90032	N	N	N	N
143	20241205	111100	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1799	-31	5	-1.69	24630213	13692	38.47	1811	1829	1782	2375	1281	1830	1798.88	0.39	0	-3031	1872	1850	1828	1806	1784	1862	1818	115	545	500	1240	1	1	22857042	411	14.87	0.69	12	0.06	121.00	2619.00	5990	20240131	-69.97	1782	20241205	0.95	5990	-69.97	20240131	1782	0.95	20241205	5990	-69.97	20240131	1782	0.95	20241205	3.96	N	347770	500	115 억	90032	N	N	N	N
144	20241205	101100	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1800	-30	5	-1.64	18869106	10487	29.47	1811	1829	1782	2375	1281	1830	1799.29	0.39	0	-3168	1872	1850	1828	1806	1784	1862	1818	115	545	500	1240	1	1	22857042	411	14.88	0.69	12	0.05	121.00	2619.00	5990	20240131	-69.95	1782	20241205	1.01	5990	-69.95	20240131	1782	1.01	20241205	5990	-69.95	20240131	1782	1.01	20241205	3.96	N	347770	500	115 억	90032	N	N	N	N
145	20241205	091106	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1795	-35	5	-1.91	7161244	3975	11.17	1811	1829	1795	2375	1281	1830	1801.57	0.39	0	423	1872	1850	1828	1806	1784	1862	1818	115	545	500	1240	1	1	22857042	410	14.83	0.69	12	0.02	121.00	2619.00	5990	20240131	-70.03	1795	20241205	0.00	5990	-70.03	20240131	1795	0.00	20241205	5990	-70.03	20240131	1795	0.00	20241205	3.96	N	347770	500	115 억	90032	N	N	N	N
146	20241204	161041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1830	-20	5	-1.08	65121968	35587	195.26	1806	1850	1806	2405	1295	1850	1829.94	0.39	0	1021	1928	1888	1865	1825	1802	1877	1814	115	555	500	1250	1	1	22857042	418	15.12	0.70	12	0.16	121.00	2619.00	5990	20240131	-69.45	1802	20241115	1.55	5990	-69.45	20240131	1802	1.55	20241115	5990	-69.45	20240131	1802	1.55	20241115	3.97	N	347770	500	115 억	89012	N	N	N	N
147	20241204	151044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1830	-20	5	-1.08	62599650	34208	187.70	1806	1850	1806	2405	1295	1850	1829.97	0.39	0	1315	1928	1888	1865	1825	1802	1877	1814	115	555	500	1250	1	1	22857042	418	15.12	0.70	12	0.15	121.00	2619.00	5990	20240131	-69.45	1802	20241115	1.55	5990	-69.45	20240131	1802	1.55	20241115	5990	-69.45	20240131	1802	1.55	20241115	3.97	N	347770	500	115 억	89012	N	N	N	N
148	20241204	141046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1821	-29	5	-1.57	51542581	28137	154.39	1806	1850	1806	2405	1295	1850	1831.84	0.39	0	689	1928	1888	1865	1825	1802	1877	1814	115	555	500	1250	1	1	22857042	416	15.05	0.70	12	0.12	121.00	2619.00	5990	20240131	-69.60	1802	20241115	1.05	5990	-69.60	20240131	1802	1.05	20241115	5990	-69.60	20240131	1802	1.05	20241115	3.97	N	347770	500	115 억	89012	N	N	N	N
149	20241204	131038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1832	-18	5	-0.97	47040692	25677	140.89	1806	1850	1806	2405	1295	1850	1832.02	0.39	0	697	1928	1888	1865	1825	1802	1877	1814	115	555	500	1250	1	1	22857042	419	15.14	0.70	12	0.11	121.00	2619.00	5990	20240131	-69.42	1802	20241115	1.66	5990	-69.42	20240131	1802	1.66	20241115	5990	-69.42	20240131	1802	1.66	20241115	3.97	N	347770	500	115 억	89012	N	N	N	N
150	20241204	121033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1826	-24	5	-1.30	33715758	18380	100.85	1806	1850	1806	2405	1295	1850	1834.37	0.39	0	717	1928	1888	1865	1825	1802	1877	1814	115	555	500	1250	1	1	22857042	417	15.09	0.70	12	0.08	121.00	2619.00	5990	20240131	-69.52	1802	20241115	1.33	5990	-69.52	20240131	1802	1.33	20241115	5990	-69.52	20240131	1802	1.33	20241115	3.97	N	347770	500	115 억	89012	N	N	N	N
151	20241204	111024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1827	-23	5	-1.24	33598911	18316	100.50	1806	1850	1806	2405	1295	1850	1834.40	0.39	0	722	1928	1888	1865	1825	1802	1877	1814	115	555	500	1250	1	1	22857042	418	15.10	0.70	12	0.08	121.00	2619.00	5990	20240131	-69.50	1802	20241115	1.39	5990	-69.50	20240131	1802	1.39	20241115	5990	-69.50	20240131	1802	1.39	20241115	3.97	N	347770	500	115 억	89012	N	N	N	N
152	20241204	101025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1837	-13	5	-0.70	27792842	15108	82.90	1806	1850	1806	2405	1295	1850	1839.61	0.39	0	724	1928	1888	1865	1825	1802	1877	1814	115	555	500	1250	1	1	22857042	420	15.18	0.70	12	0.07	121.00	2619.00	5990	20240131	-69.33	1802	20241115	1.94	5990	-69.33	20240131	1802	1.94	20241115	5990	-69.33	20240131	1802	1.94	20241115	3.97	N	347770	500	115 억	89012	N	N	N	N
153	20241204	091046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1850	0	3	0.00	13995183	7574	41.56	1806	1850	1806	2405	1295	1850	1847.79	0.39	0	636	1928	1888	1865	1825	1802	1877	1814	115	555	500	1250	1	1	22857042	423	15.29	0.71	12	0.03	121.00	2619.00	5990	20240131	-69.12	1802	20241115	2.66	5990	-69.12	20240131	1802	2.66	20241115	5990	-69.12	20240131	1802	2.66	20241115	3.97	N	347770	500	115 억	89012	N	N	N	N
154	20241203	161130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1850	-13	5	-0.70	33790367	18224	56.75	1863	1905	1842	2420	1305	1863	1854.17	0.38	0	1893	1971	1916	1889	1834	1807	1903	1821	115	557	500	1260	1	1	22857042	423	15.29	0.71	12	0.08	121.00	2619.00	5990	20240131	-69.12	1802	20241115	2.66	5990	-69.12	20240131	1802	2.66	20241115	5990	-69.12	20240131	1802	2.66	20241115	3.99	N	347770	500	115 억	87077	N	N	N	N
155	20241203	151213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1859	-4	5	-0.21	29633242	15982	49.77	1863	1905	1842	2420	1305	1863	1854.16	0.38	0	2058	1971	1916	1889	1834	1807	1903	1821	115	557	500	1260	1	1	22857042	425	15.36	0.71	12	0.07	121.00	2619.00	5990	20240131	-68.96	1802	20241115	3.16	5990	-68.96	20240131	1802	3.16	20241115	5990	-68.96	20240131	1802	3.16	20241115	3.99	N	347770	500	115 억	87077	N	N	N	N
156	20241203	141148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1859	-4	5	-0.21	28218547	15221	47.40	1863	1905	1842	2420	1305	1863	1853.92	0.38	0	2058	1971	1916	1889	1834	1807	1903	1821	115	557	500	1260	1	1	22857042	425	15.36	0.71	12	0.07	121.00	2619.00	5990	20240131	-68.96	1802	20241115	3.16	5990	-68.96	20240131	1802	3.16	20241115	5990	-68.96	20240131	1802	3.16	20241115	3.99	N	347770	500	115 억	87077	N	N	N	N
157	20241203	131148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1856	-7	5	-0.38	20501778	11039	34.38	1863	1905	1842	2420	1305	1863	1857.21	0.38	0	1056	1971	1916	1889	1834	1807	1903	1821	115	557	500	1260	1	1	22857042	424	15.34	0.71	12	0.05	121.00	2619.00	5990	20240131	-69.02	1802	20241115	3.00	5990	-69.02	20240131	1802	3.00	20241115	5990	-69.02	20240131	1802	3.00	20241115	3.99	N	347770	500	115 억	87077	N	N	N	N
158	20241203	121207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1864	1	2	0.05	17536783	9435	29.38	1863	1905	1842	2420	1305	1863	1858.69	0.38	0	1067	1971	1916	1889	1834	1807	1903	1821	115	557	500	1260	1	1	22857042	426	15.40	0.71	12	0.04	121.00	2619.00	5990	20240131	-68.88	1802	20241115	3.44	5990	-68.88	20240131	1802	3.44	20241115	5990	-68.88	20240131	1802	3.44	20241115	3.99	N	347770	500	115 억	87077	N	N	N	N
159	20241203	111138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1860	-3	5	-0.16	13257000	7129	22.20	1863	1905	1842	2420	1305	1863	1859.59	0.38	0	848	1971	1916	1889	1834	1807	1903	1821	115	557	500	1260	1	1	22857042	425	15.37	0.71	12	0.03	121.00	2619.00	5990	20240131	-68.95	1802	20241115	3.22	5990	-68.95	20240131	1802	3.22	20241115	5990	-68.95	20240131	1802	3.22	20241115	3.99	N	347770	500	115 억	87077	N	N	N	N
160	20241203	101127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1863	0	3	0.00	11403881	6129	19.09	1863	1905	1842	2420	1305	1863	1860.64	0.38	0	773	1971	1916	1889	1834	1807	1903	1821	115	557	500	1260	1	1	22857042	426	15.40	0.71	12	0.03	121.00	2619.00	5990	20240131	-68.90	1802	20241115	3.39	5990	-68.90	20240131	1802	3.39	20241115	5990	-68.90	20240131	1802	3.39	20241115	3.99	N	347770	500	115 억	87077	N	N	N	N
161	20241203	091117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1885	22	2	1.18	1948466	1042	3.24	1863	1885	1853	2420	1305	1863	1869.93	0.38	0	64	1971	1916	1889	1834	1807	1903	1821	115	557	500	1260	1	1	22857042	431	15.58	0.72	12	0.00	121.00	2619.00	5990	20240131	-68.53	1802	20241115	4.61	5990	-68.53	20240131	1802	4.61	20241115	5990	-68.53	20240131	1802	4.61	20241115	3.99	N	347770	500	115 억	87077	N	N	N	N
162	20241202	161058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1863	-78	5	-4.02	60539138	32111	163.67	1941	1944	1862	2520	1359	1941	1885.32	0.41	0	-7715	2027	1984	1947	1904	1867	1965	1885	115	579	500	1310	1	1	22857042	426	15.40	0.71	12	0.14	121.00	2619.00	5990	20240131	-68.90	1802	20241115	3.39	5990	-68.90	20240131	1802	3.39	20241115	5990	-68.90	20240131	1802	3.39	20241115	3.98	N	347770	500	115 억	94778	N	N	N	N
163	20241202	151252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1875	-66	5	-3.40	46678465	24668	125.74	1941	1944	1862	2520	1359	1941	1892.27	0.41	0	-1315	2027	1984	1947	1904	1867	1965	1885	115	579	500	1310	1	1	22857042	429	15.50	0.72	12	0.11	121.00	2619.00	5990	20240131	-68.70	1802	20241115	4.05	5990	-68.70	20240131	1802	4.05	20241115	5990	-68.70	20240131	1802	4.05	20241115	3.98	N	347770	500	115 억	94778	N	N	N	N
164	20241202	141145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1889	-52	5	-2.68	35895253	18895	96.31	1941	1944	1870	2520	1359	1941	1899.72	0.41	0	52	2027	1984	1947	1904	1867	1965	1885	115	579	500	1310	1	1	22857042	432	15.61	0.72	12	0.08	121.00	2619.00	5990	20240131	-68.46	1802	20241115	4.83	5990	-68.46	20240131	1802	4.83	20241115	5990	-68.46	20240131	1802	4.83	20241115	3.98	N	347770	500	115 억	94778	N	N	N	N
165	20241202	131113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1897	-44	5	-2.27	23181573	12137	61.86	1941	1944	1887	2520	1359	1941	1909.99	0.41	0	-9	2027	1984	1947	1904	1867	1965	1885	115	579	500	1310	1	1	22857042	434	15.68	0.72	12	0.05	121.00	2619.00	5990	20240131	-68.33	1802	20241115	5.27	5990	-68.33	20240131	1802	5.27	20241115	5990	-68.33	20240131	1802	5.27	20241115	3.98	N	347770	500	115 억	94778	N	N	N	N
166	20241202	121147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1910	-31	5	-1.60	15409401	8037	40.97	1941	1944	1900	2520	1359	1941	1917.31	0.41	0	-9	2027	1984	1947	1904	1867	1965	1885	115	579	500	1310	1	1	22857042	437	15.79	0.73	12	0.04	121.00	2619.00	5990	20240131	-68.11	1802	20241115	5.99	5990	-68.11	20240131	1802	5.99	20241115	5990	-68.11	20240131	1802	5.99	20241115	3.98	N	347770	500	115 억	94778	N	N	N	N
167	20241202	111041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1914	-27	5	-1.39	11398029	5939	30.27	1941	1944	1900	2520	1359	1941	1919.18	0.41	0	-10	2027	1984	1947	1904	1867	1965	1885	115	579	500	1310	1	1	22857042	437	15.82	0.73	12	0.03	121.00	2619.00	5990	20240131	-68.05	1802	20241115	6.22	5990	-68.05	20240131	1802	6.22	20241115	5990	-68.05	20240131	1802	6.22	20241115	3.98	N	347770	500	115 억	94778	N	N	N	N
168	20241202	101050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1916	-25	5	-1.29	8868543	4612	23.51	1941	1944	1916	2520	1359	1941	1922.93	0.41	0	43	2027	1984	1947	1904	1867	1965	1885	115	579	500	1310	1	1	22857042	438	15.83	0.73	12	0.02	121.00	2619.00	5990	20240131	-68.01	1802	20241115	6.33	5990	-68.01	20240131	1802	6.33	20241115	5990	-68.01	20240131	1802	6.33	20241115	3.98	N	347770	500	115 억	94778	N	N	N	N
169	20241202	091046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1941	0	3	0.00	539612	278	1.42	1941	1944	1941	2520	1359	1941	1941.05	0.41	0	1	2027	1984	1947	1904	1867	1965	1885	115	579	500	1310	1	1	22857042	444	16.04	0.74	12	0.00	121.00	2619.00	5990	20240131	-67.60	1802	20241115	7.71	5990	-67.60	20240131	1802	7.71	20241115	5990	-67.60	20240131	1802	7.71	20241115	3.98	N	347770	500	115 억	94778	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History