KissMeData/033200/price/prices-20241201.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20241231,160429,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2940,35,2,1.20,3084965,1050,40.40,2875,3075,2865,3775,2035,2905,2938.00,50.89,-14,-14,2975,2940,2875,2840,2775,2957,2857,77,870,500,1800,5,1,14331185,421,735.00,0.44,03,0.01,4.00,6706.00,5690,20240510,-48.33,2785,20241210,5.57,5690,-48.33,20240510,2785,5.57,20241210,5690,-48.33,20240510,2785,5.57,20241210,0.00,N,033200,500,76 억,,7293555,N,N,0,N,00,N
20241231,150431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2940,35,2,1.20,3084965,1050,40.40,2875,3075,2865,3775,2035,2905,2938.00,50.89,-14,-14,2975,2940,2875,2840,2775,2957,2857,77,870,500,1800,5,1,14331185,421,735.00,0.44,03,0.01,4.00,6706.00,5690,20240510,-48.33,2785,20241210,5.57,5690,-48.33,20240510,2785,5.57,20241210,5690,-48.33,20240510,2785,5.57,20241210,0.00,N,033200,500,76 억,,7293555,N,N,0,N,00,N
20241231,140430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2940,35,2,1.20,3084965,1050,40.40,2875,3075,2865,3775,2035,2905,2938.00,50.89,-14,-14,2975,2940,2875,2840,2775,2957,2857,77,870,500,1800,5,1,14331185,421,735.00,0.44,03,0.01,4.00,6706.00,5690,20240510,-48.33,2785,20241210,5.57,5690,-48.33,20240510,2785,5.57,20241210,5690,-48.33,20240510,2785,5.57,20241210,0.00,N,033200,500,76 억,,7293555,N,N,0,N,00,N
20241231,130430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2940,35,2,1.20,3084965,1050,40.40,2875,3075,2865,3775,2035,2905,2938.00,50.89,-14,-14,2975,2940,2875,2840,2775,2957,2857,77,870,500,1800,5,1,14331185,421,735.00,0.44,03,0.01,4.00,6706.00,5690,20240510,-48.33,2785,20241210,5.57,5690,-48.33,20240510,2785,5.57,20241210,5690,-48.33,20240510,2785,5.57,20241210,0.00,N,033200,500,76 억,,7293555,N,N,0,N,00,N
20241231,120429,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2940,35,2,1.20,3084965,1050,40.40,2875,3075,2865,3775,2035,2905,2938.00,50.89,-14,-14,2975,2940,2875,2840,2775,2957,2857,77,870,500,1800,5,1,14331185,421,735.00,0.44,03,0.01,4.00,6706.00,5690,20240510,-48.33,2785,20241210,5.57,5690,-48.33,20240510,2785,5.57,20241210,5690,-48.33,20240510,2785,5.57,20241210,0.00,N,033200,500,76 억,,7293555,N,N,0,N,00,N
20241231,110429,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2940,35,2,1.20,3084965,1050,40.40,2875,3075,2865,3775,2035,2905,2938.00,50.89,-14,-14,2975,2940,2875,2840,2775,2957,2857,77,870,500,1800,5,1,14331185,421,735.00,0.44,03,0.01,4.00,6706.00,5690,20240510,-48.33,2785,20241210,5.57,5690,-48.33,20240510,2785,5.57,20241210,5690,-48.33,20240510,2785,5.57,20241210,0.00,N,033200,500,76 억,,7293555,N,N,0,N,00,N
20241231,100422,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2940,35,2,1.20,3084965,1050,40.40,2875,3075,2865,3775,2035,2905,2938.00,50.89,-14,-14,2975,2940,2875,2840,2775,2957,2857,77,870,500,1800,5,1,14331185,421,735.00,0.44,03,0.01,4.00,6706.00,5690,20240510,-48.33,2785,20241210,5.57,5690,-48.33,20240510,2785,5.57,20241210,5690,-48.33,20240510,2785,5.57,20241210,0.00,N,033200,500,76 억,,7293555,N,N,0,N,00,N
20241231,090430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2940,35,2,1.20,3084965,1050,40.40,2875,3075,2865,3775,2035,2905,2938.00,50.89,-14,-14,2975,2940,2875,2840,2775,2957,2857,77,870,500,1800,5,1,14331185,421,735.00,0.44,03,0.01,4.00,6706.00,5690,20240510,-48.33,2785,20241210,5.57,5690,-48.33,20240510,2785,5.57,20241210,5690,-48.33,20240510,2785,5.57,20241210,0.00,N,033200,500,76 억,,7293555,N,N,0,N,00,N
20241230,160427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2940,35,2,1.20,3084965,1050,40.40,2875,3075,2865,3775,2035,2905,2938.00,50.89,0,-14,2975,2940,2875,2840,2775,2957,2857,77,870,500,1800,5,1,14331185,421,735.00,0.44,03,0.01,4.00,6706.00,5690,20240510,-48.33,2785,20241210,5.57,5690,-48.33,20240510,2785,5.57,20241210,5690,-48.33,20240510,2785,5.57,20241210,0.00,N,033200,500,76 억,,7293569,N,N,0,N,00,N
20241230,150431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2925,20,2,0.69,2826150,962,37.01,2875,3075,2865,3775,2035,2905,2937.79,50.89,0,-14,2975,2940,2875,2840,2775,2957,2857,77,870,500,1800,5,1,14331185,419,731.25,0.44,03,0.01,4.00,6706.00,5690,20240510,-48.59,2785,20241210,5.03,5690,-48.59,20240510,2785,5.03,20241210,5690,-48.59,20240510,2785,5.03,20241210,0.00,N,033200,500,76 억,,7293569,N,N,0,N,00,N
20241230,140429,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2925,20,2,0.69,2823225,961,36.98,2875,3075,2865,3775,2035,2905,2937.80,50.89,0,-13,2975,2940,2875,2840,2775,2957,2857,77,870,500,1800,5,1,14331185,419,731.25,0.44,03,0.01,4.00,6706.00,5690,20240510,-48.59,2785,20241210,5.03,5690,-48.59,20240510,2785,5.03,20241210,5690,-48.59,20240510,2785,5.03,20241210,0.00,N,033200,500,76 억,,7293569,N,N,0,N,00,N
20241230,130429,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3075,170,2,5.85,1976385,679,26.13,2875,3075,2865,3775,2035,2905,2910.73,50.89,0,1,2975,2940,2875,2840,2775,2957,2857,77,870,500,1800,5,1,14331185,441,768.75,0.46,03,0.00,4.00,6706.00,5690,20240510,-45.96,2785,20241210,10.41,5690,-45.96,20240510,2785,10.41,20241210,5690,-45.96,20240510,2785,10.41,20241210,0.00,N,033200,500,76 억,,7293569,N,N,0,N,00,N
20241230,120428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2915,10,2,0.34,786090,272,10.47,2875,2915,2865,3775,2035,2905,2890.04,50.89,0,1,2975,2940,2875,2840,2775,2957,2857,77,870,500,1800,5,1,14331185,418,728.75,0.43,03,0.00,4.00,6706.00,5690,20240510,-48.77,2785,20241210,4.67,5690,-48.77,20240510,2785,4.67,20241210,5690,-48.77,20240510,2785,4.67,20241210,0.00,N,033200,500,76 억,,7293569,N,N,0,N,00,N
20241230,110429,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2905,0,3,0.00,335770,117,4.50,2875,2905,2865,3775,2035,2905,2869.83,50.89,0,0,2975,2940,2875,2840,2775,2957,2857,77,870,500,1800,5,1,14331185,416,726.25,0.43,03,0.00,4.00,6706.00,5690,20240510,-48.95,2785,20241210,4.31,5690,-48.95,20240510,2785,4.31,20241210,5690,-48.95,20240510,2785,4.31,20241210,0.00,N,033200,500,76 억,,7293569,N,N,0,N,00,N
20241230,100429,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2905,0,3,0.00,112185,39,1.50,2875,2905,2875,3775,2035,2905,2876.54,50.89,0,0,2975,2940,2875,2840,2775,2957,2857,77,870,500,1800,5,1,14331185,416,726.25,0.43,03,0.00,4.00,6706.00,5690,20240510,-48.95,2785,20241210,4.31,5690,-48.95,20240510,2785,4.31,20241210,5690,-48.95,20240510,2785,4.31,20241210,0.00,N,033200,500,76 억,,7293569,N,N,0,N,00,N
20241230,090430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2875,-30,5,-1.03,106375,37,1.42,2875,2875,2875,3775,2035,2905,2875.00,50.89,0,0,2975,2940,2875,2840,2775,2957,2857,77,870,500,1800,5,1,14331185,412,718.75,0.43,03,0.00,4.00,6706.00,5690,20240510,-49.47,2785,20241210,3.23,5690,-49.47,20240510,2785,3.23,20241210,5690,-49.47,20240510,2785,3.23,20241210,0.00,N,033200,500,76 억,,7293569,N,N,0,N,00,N
20241227,160427,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2905,15,2,0.52,7462940,2599,345.15,2885,2910,2810,3755,2025,2890,2871.47,50.89,0,-17,3000,2945,2915,2860,2830,2930,2845,77,865,500,1790,5,1,14331185,416,726.25,0.43,03,0.02,4.00,6706.00,5690,20240510,-48.95,2785,20241210,4.31,5690,-48.95,20240510,2785,4.31,20241210,5690,-48.95,20240510,2785,4.31,20241210,0.00,N,033200,500,76 억,,7293570,N,N,0,N,00,N
20241227,150427,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2910,20,2,0.69,6896895,2404,319.26,2885,2910,2810,3755,2025,2890,2868.92,50.89,0,-2,3000,2945,2915,2860,2830,2930,2845,77,865,500,1790,5,1,14331185,417,727.50,0.43,03,0.02,4.00,6706.00,5690,20240510,-48.86,2785,20241210,4.49,5690,-48.86,20240510,2785,4.49,20241210,5690,-48.86,20240510,2785,4.49,20241210,0.00,N,033200,500,76 억,,7293570,N,N,0,N,00,N
20241227,140430,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2910,20,2,0.69,6896895,2404,319.26,2885,2910,2810,3755,2025,2890,2868.92,50.89,0,-2,3000,2945,2915,2860,2830,2930,2845,77,865,500,1790,5,1,14331185,417,727.50,0.43,03,0.02,4.00,6706.00,5690,20240510,-48.86,2785,20241210,4.49,5690,-48.86,20240510,2785,4.49,20241210,5690,-48.86,20240510,2785,4.49,20241210,0.00,N,033200,500,76 억,,7293570,N,N,0,N,00,N
20241227,130428,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2890,0,3,0.00,6113685,2133,283.27,2885,2890,2810,3755,2025,2890,2866.24,50.89,0,-2,3000,2945,2915,2860,2830,2930,2845,77,865,500,1790,5,1,14331185,414,722.50,0.43,03,0.01,4.00,6706.00,5690,20240510,-49.21,2785,20241210,3.77,5690,-49.21,20240510,2785,3.77,20241210,5690,-49.21,20240510,2785,3.77,20241210,0.00,N,033200,500,76 억,,7293570,N,N,0,N,00,N
20241227,120427,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2890,0,3,0.00,4668685,1633,216.87,2885,2890,2810,3755,2025,2890,2858.96,50.89,0,-2,3000,2945,2915,2860,2830,2930,2845,77,865,500,1790,5,1,14331185,414,722.50,0.43,03,0.01,4.00,6706.00,5690,20240510,-49.21,2785,20241210,3.77,5690,-49.21,20240510,2785,3.77,20241210,5690,-49.21,20240510,2785,3.77,20241210,0.00,N,033200,500,76 억,,7293570,N,N,0,N,00,N
20241227,110427,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2860,-30,5,-1.04,4491355,1571,208.63,2885,2890,2810,3755,2025,2890,2858.91,50.89,0,-3,3000,2945,2915,2860,2830,2930,2845,77,865,500,1790,5,1,14331185,410,715.00,0.43,03,0.01,4.00,6706.00,5690,20240510,-49.74,2785,20241210,2.69,5690,-49.74,20240510,2785,2.69,20241210,5690,-49.74,20240510,2785,2.69,20241210,0.00,N,033200,500,76 억,,7293570,N,N,0,N,00,N
20241227,100427,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2870,-20,5,-0.69,1431485,507,67.33,2885,2890,2810,3755,2025,2890,2823.44,50.89,0,0,3000,2945,2915,2860,2830,2930,2845,77,865,500,1790,5,1,14331185,411,717.50,0.43,03,0.00,4.00,6706.00,5690,20240510,-49.56,2785,20241210,3.05,5690,-49.56,20240510,2785,3.05,20241210,5690,-49.56,20240510,2785,3.05,20241210,0.00,N,033200,500,76 억,,7293570,N,N,0,N,00,N
20241227,090429,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2885,-5,5,-0.17,2885,1,0.13,2885,2885,2885,3755,2025,2890,2885.00,50.89,0,0,3000,2945,2915,2860,2830,2930,2845,77,865,500,1790,5,1,14331185,413,721.25,0.43,03,0.00,4.00,6706.00,5690,20240510,-49.30,2785,20241210,3.59,5690,-49.30,20240510,2785,3.59,20241210,5690,-49.30,20240510,2785,3.59,20241210,0.00,N,033200,500,76 억,,7293570,N,N,0,N,00,N
20241226,160426,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2890,-85,5,-2.86,2191870,753,102.87,2955,2970,2885,3865,2085,2975,2910.85,50.89,0,0,3035,3005,2955,2925,2875,3020,2940,77,890,500,1840,5,1,14331185,414,722.50,0.43,03,0.01,4.00,6706.00,5690,20240510,-49.21,2785,20241210,3.77,5690,-49.21,20240510,2785,3.77,20241210,5690,-49.21,20240510,2785,3.77,20241210,0.00,N,033200,500,76 억,,7293570,N,N,0,N,00,N
20241226,150424,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2885,-90,5,-3.03,2000505,687,93.85,2955,2970,2885,3865,2085,2975,2911.94,50.89,0,0,3035,3005,2955,2925,2875,3020,2940,77,890,500,1840,5,1,14331185,413,721.25,0.43,03,0.00,4.00,6706.00,5690,20240510,-49.30,2785,20241210,3.59,5690,-49.30,20240510,2785,3.59,20241210,5690,-49.30,20240510,2785,3.59,20241210,0.00,N,033200,500,76 억,,7293570,N,N,0,N,00,N
20241226,140424,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2970,-5,5,-0.17,351655,119,16.26,2955,2970,2925,3865,2085,2975,2955.08,50.89,0,0,3035,3005,2955,2925,2875,3020,2940,77,890,500,1840,5,1,14331185,426,742.50,0.44,03,0.00,4.00,6706.00,5690,20240510,-47.80,2785,20241210,6.64,5690,-47.80,20240510,2785,6.64,20241210,5690,-47.80,20240510,2785,6.64,20241210,0.00,N,033200,500,76 억,,7293570,N,N,0,N,00,N
20241226,130425,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2970,-5,5,-0.17,351655,119,16.26,2955,2970,2925,3865,2085,2975,2955.08,50.89,0,0,3035,3005,2955,2925,2875,3020,2940,77,890,500,1840,5,1,14331185,426,742.50,0.44,03,0.00,4.00,6706.00,5690,20240510,-47.80,2785,20241210,6.64,5690,-47.80,20240510,2785,6.64,20241210,5690,-47.80,20240510,2785,6.64,20241210,0.00,N,033200,500,76 억,,7293570,N,N,0,N,00,N
20241226,120424,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2970,-5,5,-0.17,253645,86,11.75,2955,2970,2925,3865,2085,2975,2949.36,50.89,0,0,3035,3005,2955,2925,2875,3020,2940,77,890,500,1840,5,1,14331185,426,742.50,0.44,03,0.00,4.00,6706.00,5690,20240510,-47.80,2785,20241210,6.64,5690,-47.80,20240510,2785,6.64,20241210,5690,-47.80,20240510,2785,6.64,20241210,0.00,N,033200,500,76 억,,7293570,N,N,0,N,00,N
20241226,110425,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2960,-15,5,-0.50,177335,60,8.20,2955,2970,2950,3865,2085,2975,2955.58,50.89,0,0,3035,3005,2955,2925,2875,3020,2940,77,890,500,1840,5,1,14331185,424,740.00,0.44,03,0.00,4.00,6706.00,5690,20240510,-47.98,2785,20241210,6.28,5690,-47.98,20240510,2785,6.28,20241210,5690,-47.98,20240510,2785,6.28,20241210,0.00,N,033200,500,76 억,,7293570,N,N,0,N,00,N
20241226,100425,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2950,-25,5,-0.84,165505,56,7.65,2955,2970,2950,3865,2085,2975,2955.45,50.89,0,0,3035,3005,2955,2925,2875,3020,2940,77,890,500,1840,5,1,14331185,423,737.50,0.44,03,0.00,4.00,6706.00,5690,20240510,-48.15,2785,20241210,5.92,5690,-48.15,20240510,2785,5.92,20241210,5690,-48.15,20240510,2785,5.92,20241210,0.00,N,033200,500,76 억,,7293570,N,N,0,N,00,N
20241226,090425,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2955,-20,5,-0.67,35460,12,1.64,2955,2955,2955,3865,2085,2975,2955.00,50.89,0,0,3035,3005,2955,2925,2875,3020,2940,77,890,500,1840,5,1,14331185,423,738.75,0.44,03,0.00,4.00,6706.00,5690,20240510,-48.07,2785,20241210,6.10,5690,-48.07,20240510,2785,6.10,20241210,5690,-48.07,20240510,2785,6.10,20241210,0.00,N,033200,500,76 억,,7293570,N,N,0,N,00,N
20241224,160424,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2975,30,2,1.02,2112990,722,17.47,2930,2985,2905,3825,2065,2945,2926.58,50.89,0,0,3241,3092,2986,2837,2731,3040,2785,77,880,500,1820,5,1,14331185,426,743.75,0.44,03,0.01,4.00,6706.00,5690,20240510,-47.72,2785,20241210,6.82,5690,-47.72,20240510,2785,6.82,20241210,5690,-47.72,20240510,2785,6.82,20241210,0.00,N,033200,500,76 억,,7293570,N,N,0,N,00,N
20241224,150424,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2940,-5,5,-0.17,2083240,712,17.23,2930,2985,2905,3825,2065,2945,2925.90,50.89,0,0,3241,3092,2986,2837,2731,3040,2785,77,880,500,1820,5,1,14331185,421,735.00,0.44,03,0.00,4.00,6706.00,5690,20240510,-48.33,2785,20241210,5.57,5690,-48.33,20240510,2785,5.57,20241210,5690,-48.33,20240510,2785,5.57,20241210,0.00,N,033200,500,76 억,,7293570,N,N,0,N,00,N
20241224,140422,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2940,-5,5,-0.17,1736305,594,14.37,2930,2985,2905,3825,2065,2945,2923.07,50.89,0,0,3241,3092,2986,2837,2731,3040,2785,77,880,500,1820,5,1,14331185,421,735.00,0.44,03,0.00,4.00,6706.00,5690,20240510,-48.33,2785,20241210,5.57,5690,-48.33,20240510,2785,5.57,20241210,5690,-48.33,20240510,2785,5.57,20241210,0.00,N,033200,500,76 억,,7293570,N,N,0,N,00,N
20241224,130424,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2950,5,2,0.17,1515805,519,12.56,2930,2985,2905,3825,2065,2945,2920.63,50.89,0,0,3241,3092,2986,2837,2731,3040,2785,77,880,500,1820,5,1,14331185,423,737.50,0.44,03,0.00,4.00,6706.00,5690,20240510,-48.15,2785,20241210,5.92,5690,-48.15,20240510,2785,5.92,20241210,5690,-48.15,20240510,2785,5.92,20241210,0.00,N,033200,500,76 억,,7293570,N,N,0,N,00,N
20241224,120423,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2905,-40,5,-1.36,1498105,513,12.41,2930,2985,2905,3825,2065,2945,2920.28,50.89,0,0,3241,3092,2986,2837,2731,3040,2785,77,880,500,1820,5,1,14331185,416,726.25,0.43,03,0.00,4.00,6706.00,5690,20240510,-48.95,2785,20241210,4.31,5690,-48.95,20240510,2785,4.31,20241210,5690,-48.95,20240510,2785,4.31,20241210,0.00,N,033200,500,76 억,,7293570,N,N,0,N,00,N
20241224,110424,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2915,-30,5,-1.02,1483445,508,12.29,2930,2985,2905,3825,2065,2945,2920.17,50.89,0,0,3241,3092,2986,2837,2731,3040,2785,77,880,500,1820,5,1,14331185,418,728.75,0.43,03,0.00,4.00,6706.00,5690,20240510,-48.77,2785,20241210,4.67,5690,-48.77,20240510,2785,4.67,20241210,5690,-48.77,20240510,2785,4.67,20241210,0.00,N,033200,500,76 억,,7293570,N,N,0,N,00,N
20241224,100424,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2985,40,2,1.36,20620,7,0.17,2930,2985,2930,3825,2065,2945,2945.71,50.89,0,0,3241,3092,2986,2837,2731,3040,2785,77,880,500,1820,5,1,14331185,428,746.25,0.45,03,0.00,4.00,6706.00,5690,20240510,-47.54,2785,20241210,7.18,5690,-47.54,20240510,2785,7.18,20241210,5690,-47.54,20240510,2785,7.18,20241210,0.00,N,033200,500,76 억,,7293570,N,N,0,N,00,N
20241224,090425,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2945,0,3,0.00,0,0,0.00,0,0,0,3825,2065,2945,0.00,50.89,0,0,3241,3092,2986,2837,2731,3040,2785,77,880,500,1820,5,1,14331185,422,736.25,0.44,03,0.00,4.00,6706.00,5690,20240510,-48.24,2785,20241210,5.75,5690,-48.24,20240510,2785,5.75,20241210,5690,-48.24,20240510,2785,5.75,20241210,0.00,N,033200,500,76 억,,7293570,N,N,0,N,00,N
20241223,160420,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2945,-45,5,-1.51,12325395,4133,356.60,2990,3135,2880,3885,2095,2990,2983.43,50.89,0,236,3106,3047,2951,2892,2796,3077,2922,77,895,500,1850,5,1,14331185,422,736.25,0.44,03,0.03,4.00,6706.00,5690,20240510,-48.24,2785,20241210,5.75,5690,-48.24,20240510,2785,5.75,20241210,5690,-48.24,20240510,2785,5.75,20241210,0.00,N,033200,500,76 억,,7293598,N,N,0,N,00,N
20241223,150423,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3020,30,2,1.00,10513840,3518,303.54,2990,3135,2880,3885,2095,2990,2988.58,50.89,0,236,3106,3047,2951,2892,2796,3077,2922,77,895,500,1850,5,1,14331185,433,755.00,0.45,03,0.02,4.00,6706.00,5690,20240510,-46.92,2785,20241210,8.44,5690,-46.92,20240510,2785,8.44,20241210,5690,-46.92,20240510,2785,8.44,20241210,0.00,N,033200,500,76 억,,7293598,N,N,0,N,00,N
20241223,140420,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3020,30,2,1.00,10483685,3508,302.67,2990,3135,2880,3885,2095,2990,2988.51,50.89,0,236,3106,3047,2951,2892,2796,3077,2922,77,895,500,1850,5,1,14331185,433,755.00,0.45,03,0.02,4.00,6706.00,5690,20240510,-46.92,2785,20241210,8.44,5690,-46.92,20240510,2785,8.44,20241210,5690,-46.92,20240510,2785,8.44,20241210,0.00,N,033200,500,76 억,,7293598,N,N,0,N,00,N
20241223,130420,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3020,30,2,1.00,9656295,3234,279.03,2990,3135,2880,3885,2095,2990,2985.87,50.89,0,-1,3106,3047,2951,2892,2796,3077,2922,77,895,500,1850,5,1,14331185,433,755.00,0.45,03,0.02,4.00,6706.00,5690,20240510,-46.92,2785,20241210,8.44,5690,-46.92,20240510,2785,8.44,20241210,5690,-46.92,20240510,2785,8.44,20241210,0.00,N,033200,500,76 억,,7293598,N,N,0,N,00,N
20241223,120422,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2950,-40,5,-1.34,9650280,3232,278.86,2990,3135,2880,3885,2095,2990,2985.85,50.89,0,-1,3106,3047,2951,2892,2796,3077,2922,77,895,500,1850,5,1,14331185,423,737.50,0.44,03,0.02,4.00,6706.00,5690,20240510,-48.15,2785,20241210,5.92,5690,-48.15,20240510,2785,5.92,20241210,5690,-48.15,20240510,2785,5.92,20241210,0.00,N,033200,500,76 억,,7293598,N,N,0,N,00,N
20241223,110420,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2990,0,3,0.00,7847725,2629,226.83,2990,3135,2880,3885,2095,2990,2985.06,50.89,0,-1,3106,3047,2951,2892,2796,3077,2922,77,895,500,1850,5,1,14331185,429,747.50,0.45,03,0.02,4.00,6706.00,5690,20240510,-47.45,2785,20241210,7.36,5690,-47.45,20240510,2785,7.36,20241210,5690,-47.45,20240510,2785,7.36,20241210,0.00,N,033200,500,76 억,,7293598,N,N,0,N,00,N
20241223,100419,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3000,10,2,0.33,7219825,2419,208.71,2990,3135,2880,3885,2095,2990,2984.63,50.89,0,-1,3106,3047,2951,2892,2796,3077,2922,77,895,500,1850,5,1,14331185,430,750.00,0.45,03,0.02,4.00,6706.00,5690,20240510,-47.28,2785,20241210,7.72,5690,-47.28,20240510,2785,7.72,20241210,5690,-47.28,20240510,2785,7.72,20241210,0.00,N,033200,500,76 억,,7293598,N,N,0,N,00,N
20241223,090421,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2990,0,3,0.00,155480,52,4.49,2990,2990,2990,3885,2095,2990,2990.00,50.89,0,0,3106,3047,2951,2892,2796,3077,2922,77,895,500,1850,5,1,14331185,429,747.50,0.45,03,0.00,4.00,6706.00,5690,20240510,-47.45,2785,20241210,7.36,5690,-47.45,20240510,2785,7.36,20241210,5690,-47.45,20240510,2785,7.36,20241210,0.00,N,033200,500,76 억,,7293598,N,N,0,N,00,N
20241220,160418,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2990,25,2,0.84,3447355,1159,52.47,2945,3010,2855,3850,2080,2965,2974.42,50.89,0,34,3118,3041,2943,2866,2768,2992,2817,77,885,500,1830,5,1,14331185,429,747.50,0.45,03,0.01,4.00,6706.00,5690,20240510,-47.45,2785,20241210,7.36,5690,-47.45,20240510,2785,7.36,20241210,5690,-47.45,20240510,2785,7.36,20241210,0.00,N,033200,500,76 억,,7293565,N,N,0,N,00,N
20241220,150420,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2990,25,2,0.84,3435395,1155,52.29,2945,3010,2855,3850,2080,2965,2974.37,50.89,0,34,3118,3041,2943,2866,2768,2992,2817,77,885,500,1830,5,1,14331185,429,747.50,0.45,03,0.01,4.00,6706.00,5690,20240510,-47.45,2785,20241210,7.36,5690,-47.45,20240510,2785,7.36,20241210,5690,-47.45,20240510,2785,7.36,20241210,0.00,N,033200,500,76 억,,7293565,N,N,0,N,00,N
20241220,140419,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2995,30,2,1.01,3432405,1154,52.24,2945,3010,2855,3850,2080,2965,2974.35,50.89,0,34,3118,3041,2943,2866,2768,2992,2817,77,885,500,1830,5,1,14331185,429,748.75,0.45,03,0.01,4.00,6706.00,5690,20240510,-47.36,2785,20241210,7.54,5690,-47.36,20240510,2785,7.54,20241210,5690,-47.36,20240510,2785,7.54,20241210,0.00,N,033200,500,76 억,,7293565,N,N,0,N,00,N
20241220,130418,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3000,35,2,1.18,2001410,677,30.65,2945,3010,2855,3850,2080,2965,2956.29,50.89,0,35,3118,3041,2943,2866,2768,2992,2817,77,885,500,1830,5,1,14331185,430,750.00,0.45,03,0.00,4.00,6706.00,5690,20240510,-47.28,2785,20241210,7.72,5690,-47.28,20240510,2785,7.72,20241210,5690,-47.28,20240510,2785,7.72,20241210,0.00,N,033200,500,76 억,,7293565,N,N,0,N,00,N
20241220,120418,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3000,35,2,1.18,1995415,675,30.56,2945,3010,2855,3850,2080,2965,2956.17,50.89,0,36,3118,3041,2943,2866,2768,2992,2817,77,885,500,1830,5,1,14331185,430,750.00,0.45,03,0.00,4.00,6706.00,5690,20240510,-47.28,2785,20241210,7.72,5690,-47.28,20240510,2785,7.72,20241210,5690,-47.28,20240510,2785,7.72,20241210,0.00,N,033200,500,76 억,,7293565,N,N,0,N,00,N
20241220,110417,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3010,45,2,1.52,1779415,603,27.30,2945,3010,2855,3850,2080,2965,2950.94,50.89,0,35,3118,3041,2943,2866,2768,2992,2817,77,885,500,1830,5,1,14331185,431,752.50,0.45,03,0.00,4.00,6706.00,5690,20240510,-47.10,2785,20241210,8.08,5690,-47.10,20240510,2785,8.08,20241210,5690,-47.10,20240510,2785,8.08,20241210,0.00,N,033200,500,76 억,,7293565,N,N,0,N,00,N
20241220,100418,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2970,5,2,0.17,1776405,602,27.25,2945,2970,2855,3850,2080,2965,2950.84,50.89,0,35,3118,3041,2943,2866,2768,2992,2817,77,885,500,1830,5,1,14331185,426,742.50,0.44,03,0.00,4.00,6706.00,5690,20240510,-47.80,2785,20241210,6.64,5690,-47.80,20240510,2785,6.64,20241210,5690,-47.80,20240510,2785,6.64,20241210,0.00,N,033200,500,76 억,,7293565,N,N,0,N,00,N
20241220,090420,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2945,-20,5,-0.67,5890,2,0.09,2945,2945,2945,3850,2080,2965,2945.00,50.89,0,0,3118,3041,2943,2866,2768,2992,2817,77,885,500,1830,5,1,14331185,422,736.25,0.44,03,0.00,4.00,6706.00,5690,20240510,-48.24,2785,20241210,5.75,5690,-48.24,20240510,2785,5.75,20241210,5690,-48.24,20240510,2785,5.75,20241210,0.00,N,033200,500,76 억,,7293565,N,N,0,N,00,N
20241219,160419,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2965,-40,5,-1.33,6501420,2208,111.85,3020,3020,2845,3905,2105,3005,2944.48,50.89,0,179,3068,3036,2983,2951,2898,3052,2967,77,900,500,1860,5,1,14331185,425,741.25,0.44,03,0.02,4.00,6706.00,5690,20240510,-47.89,2785,20241210,6.46,5690,-47.89,20240510,2785,6.46,20241210,5690,-47.89,20240510,2785,6.46,20241210,0.00,N,033200,500,76 억,,7293429,N,N,0,N,00,N
20241219,150416,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2980,-25,5,-0.83,5955845,2024,102.53,3020,3020,2845,3905,2105,3005,2942.61,50.89,0,254,3068,3036,2983,2951,2898,3052,2967,77,900,500,1860,5,1,14331185,427,745.00,0.44,03,0.01,4.00,6706.00,5690,20240510,-47.63,2785,20241210,7.00,5690,-47.63,20240510,2785,7.00,20241210,5690,-47.63,20240510,2785,7.00,20241210,0.00,N,033200,500,76 억,,7293429,N,N,0,N,00,N
20241219,140418,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2980,-25,5,-0.83,5834180,1983,100.46,3020,3020,2845,3905,2105,3005,2942.10,50.89,0,254,3068,3036,2983,2951,2898,3052,2967,77,900,500,1860,5,1,14331185,427,745.00,0.44,03,0.01,4.00,6706.00,5690,20240510,-47.63,2785,20241210,7.00,5690,-47.63,20240510,2785,7.00,20241210,5690,-47.63,20240510,2785,7.00,20241210,0.00,N,033200,500,76 억,,7293429,N,N,0,N,00,N
20241219,130417,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2990,-15,5,-0.50,5735900,1950,98.78,3020,3020,2845,3905,2105,3005,2941.49,50.89,0,254,3068,3036,2983,2951,2898,3052,2967,77,900,500,1860,5,1,14331185,429,747.50,0.45,03,0.01,4.00,6706.00,5690,20240510,-47.45,2785,20241210,7.36,5690,-47.45,20240510,2785,7.36,20241210,5690,-47.45,20240510,2785,7.36,20241210,0.00,N,033200,500,76 억,,7293429,N,N,0,N,00,N
20241219,120418,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2965,-40,5,-1.33,5706000,1940,98.28,3020,3020,2845,3905,2105,3005,2941.24,50.89,0,254,3068,3036,2983,2951,2898,3052,2967,77,900,500,1860,5,1,14331185,425,741.25,0.44,03,0.01,4.00,6706.00,5690,20240510,-47.89,2785,20241210,6.46,5690,-47.89,20240510,2785,6.46,20241210,5690,-47.89,20240510,2785,6.46,20241210,0.00,N,033200,500,76 억,,7293429,N,N,0,N,00,N
20241219,110417,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3005,0,3,0.00,5658110,1924,97.47,3020,3020,2845,3905,2105,3005,2940.81,50.89,0,254,3068,3036,2983,2951,2898,3052,2967,77,900,500,1860,5,1,14331185,431,751.25,0.45,03,0.01,4.00,6706.00,5690,20240510,-47.19,2785,20241210,7.90,5690,-47.19,20240510,2785,7.90,20241210,5690,-47.19,20240510,2785,7.90,20241210,0.00,N,033200,500,76 억,,7293429,N,N,0,N,00,N
20241219,100412,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2975,-30,5,-1.00,5637215,1917,97.11,3020,3020,2845,3905,2105,3005,2940.64,50.89,0,254,3068,3036,2983,2951,2898,3052,2967,77,900,500,1860,5,1,14331185,426,743.75,0.44,03,0.01,4.00,6706.00,5690,20240510,-47.72,2785,20241210,6.82,5690,-47.72,20240510,2785,6.82,20241210,5690,-47.72,20240510,2785,6.82,20241210,0.00,N,033200,500,76 억,,7293429,N,N,0,N,00,N
20241219,090418,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2900,-105,5,-3.49,1060365,358,18.14,3020,3020,2845,3905,2105,3005,2961.91,50.89,0,28,3068,3036,2983,2951,2898,3052,2967,77,900,500,1860,5,1,14331185,416,725.00,0.43,03,0.00,4.00,6706.00,5690,20240510,-49.03,2785,20241210,4.13,5690,-49.03,20240510,2785,4.13,20241210,5690,-49.03,20240510,2785,4.13,20241210,0.00,N,033200,500,76 억,,7293429,N,N,0,N,00,N
20241218,160416,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3005,-10,5,-0.33,2860900,966,124.65,2940,3015,2930,3915,2115,3015,2961.59,50.89,0,-2,3151,3082,3031,2962,2911,3117,2997,77,900,500,1860,5,1,14331185,431,751.25,0.45,03,0.01,4.00,6706.00,5690,20240510,-47.19,2785,20241210,7.90,5690,-47.19,20240510,2785,7.90,20241210,5690,-47.19,20240510,2785,7.90,20241210,0.00,N,033200,500,76 억,,7293431,N,N,0,N,00,N
20241218,150417,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3005,-10,5,-0.33,2341045,793,102.32,2940,3015,2930,3915,2115,3015,2952.14,50.89,0,0,3151,3082,3031,2962,2911,3117,2997,77,900,500,1860,5,1,14331185,431,751.25,0.45,03,0.01,4.00,6706.00,5690,20240510,-47.19,2785,20241210,7.90,5690,-47.19,20240510,2785,7.90,20241210,5690,-47.19,20240510,2785,7.90,20241210,0.00,N,033200,500,76 억,,7293431,N,N,0,N,00,N
20241218,140416,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3005,-10,5,-0.33,2341045,793,102.32,2940,3015,2930,3915,2115,3015,2952.14,50.89,0,0,3151,3082,3031,2962,2911,3117,2997,77,900,500,1860,5,1,14331185,431,751.25,0.45,03,0.01,4.00,6706.00,5690,20240510,-47.19,2785,20241210,7.90,5690,-47.19,20240510,2785,7.90,20241210,5690,-47.19,20240510,2785,7.90,20241210,0.00,N,033200,500,76 억,,7293431,N,N,0,N,00,N
20241218,130417,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3010,-5,5,-0.17,2323070,787,101.55,2940,3015,2930,3915,2115,3015,2951.80,50.89,0,1,3151,3082,3031,2962,2911,3117,2997,77,900,500,1860,5,1,14331185,431,752.50,0.45,03,0.01,4.00,6706.00,5690,20240510,-47.10,2785,20241210,8.08,5690,-47.10,20240510,2785,8.08,20241210,5690,-47.10,20240510,2785,8.08,20241210,0.00,N,033200,500,76 억,,7293431,N,N,0,N,00,N
20241218,120417,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3005,-10,5,-0.33,2311045,783,101.03,2940,3015,2930,3915,2115,3015,2951.53,50.89,0,1,3151,3082,3031,2962,2911,3117,2997,77,900,500,1860,5,1,14331185,431,751.25,0.45,03,0.01,4.00,6706.00,5690,20240510,-47.19,2785,20241210,7.90,5690,-47.19,20240510,2785,7.90,20241210,5690,-47.19,20240510,2785,7.90,20241210,0.00,N,033200,500,76 억,,7293431,N,N,0,N,00,N
20241218,110417,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2930,-85,5,-2.82,1766290,600,77.42,2940,3015,2930,3915,2115,3015,2943.82,50.89,0,1,3151,3082,3031,2962,2911,3117,2997,77,900,500,1860,5,1,14331185,420,732.50,0.44,03,0.00,4.00,6706.00,5690,20240510,-48.51,2785,20241210,5.21,5690,-48.51,20240510,2785,5.21,20241210,5690,-48.51,20240510,2785,5.21,20241210,0.00,N,033200,500,76 억,,7293431,N,N,0,N,00,N
20241218,100417,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3005,-10,5,-0.33,559165,189,24.39,2940,3015,2940,3915,2115,3015,2958.54,50.89,0,0,3151,3082,3031,2962,2911,3117,2997,77,900,500,1860,5,1,14331185,431,751.25,0.45,03,0.00,4.00,6706.00,5690,20240510,-47.19,2785,20241210,7.90,5690,-47.19,20240510,2785,7.90,20241210,5690,-47.19,20240510,2785,7.90,20241210,0.00,N,033200,500,76 억,,7293431,N,N,0,N,00,N
20241218,090418,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3015,0,3,0.00,273495,93,12.00,2940,3015,2940,3915,2115,3015,2940.81,50.89,0,0,3151,3082,3031,2962,2911,3117,2997,77,900,500,1860,5,1,14331185,432,753.75,0.45,03,0.00,4.00,6706.00,5690,20240510,-47.01,2785,20241210,8.26,5690,-47.01,20240510,2785,8.26,20241210,5690,-47.01,20240510,2785,8.26,20241210,0.00,N,033200,500,76 억,,7293431,N,N,0,N,00,N
20241217,160414,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3015,-10,5,-0.33,2322625,775,33.30,2980,3100,2980,3930,2120,3025,2996.94,50.89,0,-15,3108,3066,3008,2966,2908,3087,2987,77,905,500,1870,5,1,14331185,432,753.75,0.45,03,0.01,4.00,6706.00,5690,20240510,-47.01,2785,20241210,8.26,5690,-47.01,20240510,2785,8.26,20241210,5690,-47.01,20240510,2785,8.26,20241210,0.00,N,033200,500,76 억,,7293446,N,N,0,N,00,N
20241217,150416,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3020,-5,5,-0.17,2232175,745,32.02,2980,3100,2980,3930,2120,3025,2996.21,50.89,0,-9,3108,3066,3008,2966,2908,3087,2987,77,905,500,1870,5,1,14331185,433,755.00,0.45,03,0.01,4.00,6706.00,5690,20240510,-46.92,2785,20241210,8.44,5690,-46.92,20240510,2785,8.44,20241210,5690,-46.92,20240510,2785,8.44,20241210,0.00,N,033200,500,76 억,,7293446,N,N,0,N,00,N
20241217,140418,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3025,0,3,0.00,723835,241,10.36,2980,3100,2980,3930,2120,3025,3003.46,50.89,0,-9,3108,3066,3008,2966,2908,3087,2987,77,905,500,1870,5,1,14331185,434,756.25,0.45,03,0.00,4.00,6706.00,5690,20240510,-46.84,2785,20241210,8.62,5690,-46.84,20240510,2785,8.62,20241210,5690,-46.84,20240510,2785,8.62,20241210,0.00,N,033200,500,76 억,,7293446,N,N,0,N,00,N
20241217,130408,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3025,0,3,0.00,367395,122,5.24,2980,3100,2980,3930,2120,3025,3011.43,50.89,0,-9,3108,3066,3008,2966,2908,3087,2987,77,905,500,1870,5,1,14331185,434,756.25,0.45,03,0.00,4.00,6706.00,5690,20240510,-46.84,2785,20241210,8.62,5690,-46.84,20240510,2785,8.62,20241210,5690,-46.84,20240510,2785,8.62,20241210,0.00,N,033200,500,76 억,,7293446,N,N,0,N,00,N
20241217,120415,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3025,0,3,0.00,367395,122,5.24,2980,3100,2980,3930,2120,3025,3011.43,50.89,0,-9,3108,3066,3008,2966,2908,3087,2987,77,905,500,1870,5,1,14331185,434,756.25,0.45,03,0.00,4.00,6706.00,5690,20240510,-46.84,2785,20241210,8.62,5690,-46.84,20240510,2785,8.62,20241210,5690,-46.84,20240510,2785,8.62,20241210,0.00,N,033200,500,76 억,,7293446,N,N,0,N,00,N
20241217,110415,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3055,30,2,0.99,286440,95,4.08,2980,3100,2980,3930,2120,3025,3015.16,50.89,0,-7,3108,3066,3008,2966,2908,3087,2987,77,905,500,1870,5,1,14331185,438,763.75,0.46,03,0.00,4.00,6706.00,5690,20240510,-46.31,2785,20241210,9.69,5690,-46.31,20240510,2785,9.69,20241210,5690,-46.31,20240510,2785,9.69,20241210,0.00,N,033200,500,76 억,,7293446,N,N,0,N,00,N
20241217,100407,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3070,45,2,1.49,184810,61,2.62,2980,3100,2980,3930,2120,3025,3029.67,50.89,0,-13,3108,3066,3008,2966,2908,3087,2987,77,905,500,1870,5,1,14331185,440,767.50,0.46,03,0.00,4.00,6706.00,5690,20240510,-46.05,2785,20241210,10.23,5690,-46.05,20240510,2785,10.23,20241210,5690,-46.05,20240510,2785,10.23,20241210,0.00,N,033200,500,76 억,,7293446,N,N,0,N,00,N
20241217,090415,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2980,-45,5,-1.49,95360,32,1.38,2980,2980,2980,3930,2120,3025,2980.00,50.89,0,0,3108,3066,3008,2966,2908,3087,2987,77,905,500,1870,5,1,14331185,427,745.00,0.44,03,0.00,4.00,6706.00,5690,20240510,-47.63,2785,20241210,7.00,5690,-47.63,20240510,2785,7.00,20241210,5690,-47.63,20240510,2785,7.00,20241210,0.00,N,033200,500,76 억,,7293446,Y,N,0,N,00,N
20241216,160413,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3025,30,2,1.00,6962190,2322,54.14,2975,3050,2950,3890,2100,2995,2998.36,50.89,0,34,3181,3087,2991,2897,2801,3135,2945,77,895,500,1850,5,1,14331185,434,756.25,0.45,03,0.02,4.00,6706.00,5690,20240510,-46.84,2785,20241210,8.62,5690,-46.84,20240510,2785,8.62,20241210,5690,-46.84,20240510,2785,8.62,20241210,0.00,N,033200,500,76 억,,7293413,N,N,0,N,00,N
20241216,150415,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3030,35,2,1.17,6816990,2274,53.02,2975,3050,2950,3890,2100,2995,2997.80,50.89,0,82,3181,3087,2991,2897,2801,3135,2945,77,895,500,1850,5,1,14331185,434,757.50,0.45,03,0.02,4.00,6706.00,5690,20240510,-46.75,2785,20241210,8.80,5690,-46.75,20240510,2785,8.80,20241210,5690,-46.75,20240510,2785,8.80,20241210,0.00,N,033200,500,76 억,,7293413,N,N,0,N,00,N
20241216,140414,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3015,20,2,0.67,6708560,2238,52.18,2975,3050,2950,3890,2100,2995,2997.57,50.89,0,82,3181,3087,2991,2897,2801,3135,2945,77,895,500,1850,5,1,14331185,432,753.75,0.45,03,0.02,4.00,6706.00,5690,20240510,-47.01,2785,20241210,8.26,5690,-47.01,20240510,2785,8.26,20241210,5690,-47.01,20240510,2785,8.26,20241210,0.00,N,033200,500,76 억,,7293413,N,N,0,N,00,N
20241216,130415,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3030,35,2,1.17,5679855,1897,44.23,2975,3050,2950,3890,2100,2995,2994.12,50.89,0,83,3181,3087,2991,2897,2801,3135,2945,77,895,500,1850,5,1,14331185,434,757.50,0.45,03,0.01,4.00,6706.00,5690,20240510,-46.75,2785,20241210,8.80,5690,-46.75,20240510,2785,8.80,20241210,5690,-46.75,20240510,2785,8.80,20241210,0.00,N,033200,500,76 억,,7293413,N,N,0,N,00,N
20241216,120416,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3015,20,2,0.67,4150030,1390,32.41,2975,3050,2950,3890,2100,2995,2985.63,50.89,0,84,3181,3087,2991,2897,2801,3135,2945,77,895,500,1850,5,1,14331185,432,753.75,0.45,03,0.01,4.00,6706.00,5690,20240510,-47.01,2785,20241210,8.26,5690,-47.01,20240510,2785,8.26,20241210,5690,-47.01,20240510,2785,8.26,20241210,0.00,N,033200,500,76 억,,7293413,N,N,0,N,00,N
20241216,110415,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3000,5,2,0.17,2313795,778,18.14,2975,3050,2950,3890,2100,2995,2974.03,50.89,0,85,3181,3087,2991,2897,2801,3135,2945,77,895,500,1850,5,1,14331185,430,750.00,0.45,03,0.01,4.00,6706.00,5690,20240510,-47.28,2785,20241210,7.72,5690,-47.28,20240510,2785,7.72,20241210,5690,-47.28,20240510,2785,7.72,20241210,0.00,N,033200,500,76 억,,7293413,N,N,0,N,00,N
20241216,100416,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3005,10,2,0.33,2127900,716,16.69,2975,3050,2950,3890,2100,2995,2971.93,50.89,0,86,3181,3087,2991,2897,2801,3135,2945,77,895,500,1850,5,1,14331185,431,751.25,0.45,03,0.00,4.00,6706.00,5690,20240510,-47.19,2785,20241210,7.90,5690,-47.19,20240510,2785,7.90,20241210,5690,-47.19,20240510,2785,7.90,20241210,0.00,N,033200,500,76 억,,7293413,N,N,0,N,00,N
20241216,090416,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2990,-5,5,-0.17,179340,60,1.40,2975,2990,2975,3890,2100,2995,2989.00,50.89,0,56,3181,3087,2991,2897,2801,3135,2945,77,895,500,1850,5,1,14331185,429,747.50,0.45,03,0.00,4.00,6706.00,5690,20240510,-47.45,2785,20241210,7.36,5690,-47.45,20240510,2785,7.36,20241210,5690,-47.45,20240510,2785,7.36,20241210,0.00,N,033200,500,76 억,,7293413,N,N,0,N,00,N
20241213,160409,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2995,100,2,3.45,12668845,4289,340.40,2895,3085,2895,3760,2030,2895,2952.26,50.89,0,-77,3168,3031,2953,2816,2738,3002,2787,77,865,500,1790,5,1,14331185,429,748.75,0.45,03,0.03,4.00,6706.00,5690,20240510,-47.36,2785,20241210,7.54,5690,-47.36,20240510,2785,7.54,20241210,5690,-47.36,20240510,2785,7.54,20241210,0.00,N,033200,500,76 억,,7293490,N,N,0,N,00,N
20241213,150414,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2995,100,2,3.45,11980000,4059,322.14,2895,3085,2895,3760,2030,2895,2951.47,50.89,0,-76,3168,3031,2953,2816,2738,3002,2787,77,865,500,1790,5,1,14331185,429,748.75,0.45,03,0.03,4.00,6706.00,5690,20240510,-47.36,2785,20241210,7.54,5690,-47.36,20240510,2785,7.54,20241210,5690,-47.36,20240510,2785,7.54,20241210,0.00,N,033200,500,76 억,,7293490,N,N,0,N,00,N
20241213,140415,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2900,5,2,0.17,11014510,3736,296.51,2895,3085,2895,3760,2030,2895,2948.21,50.89,0,-74,3168,3031,2953,2816,2738,3002,2787,77,865,500,1790,5,1,14331185,416,725.00,0.43,03,0.03,4.00,6706.00,5690,20240510,-49.03,2785,20241210,4.13,5690,-49.03,20240510,2785,4.13,20241210,5690,-49.03,20240510,2785,4.13,20241210,0.00,N,033200,500,76 억,,7293490,N,N,0,N,00,N
20241213,130415,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3040,145,2,5.01,7943180,2682,212.86,2895,3085,2895,3760,2030,2895,2961.66,50.89,0,-48,3168,3031,2953,2816,2738,3002,2787,77,865,500,1790,5,1,14331185,436,760.00,0.45,03,0.02,4.00,6706.00,5690,20240510,-46.57,2785,20241210,9.16,5690,-46.57,20240510,2785,9.16,20241210,5690,-46.57,20240510,2785,9.16,20241210,0.00,N,033200,500,76 억,,7293490,N,N,0,N,00,N
20241213,120415,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3015,120,2,4.15,7931045,2678,212.54,2895,3085,2895,3760,2030,2895,2961.56,50.89,0,-46,3168,3031,2953,2816,2738,3002,2787,77,865,500,1790,5,1,14331185,432,753.75,0.45,03,0.02,4.00,6706.00,5690,20240510,-47.01,2785,20241210,8.26,5690,-47.01,20240510,2785,8.26,20241210,5690,-47.01,20240510,2785,8.26,20241210,0.00,N,033200,500,76 억,,7293490,N,N,0,N,00,N
20241213,110414,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3045,150,2,5.18,7876835,2660,211.11,2895,3085,2895,3760,2030,2895,2961.22,50.89,0,-30,3168,3031,2953,2816,2738,3002,2787,77,865,500,1790,5,1,14331185,436,761.25,0.45,03,0.02,4.00,6706.00,5690,20240510,-46.49,2785,20241210,9.34,5690,-46.49,20240510,2785,9.34,20241210,5690,-46.49,20240510,2785,9.34,20241210,0.00,N,033200,500,76 억,,7293490,N,N,0,N,00,N
20241213,100414,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2930,35,2,1.21,6224410,2106,167.14,2895,3085,2895,3760,2030,2895,2955.56,50.89,0,7,3168,3031,2953,2816,2738,3002,2787,77,865,500,1790,5,1,14331185,420,732.50,0.44,03,0.01,4.00,6706.00,5690,20240510,-48.51,2785,20241210,5.21,5690,-48.51,20240510,2785,5.21,20241210,5690,-48.51,20240510,2785,5.21,20241210,0.00,N,033200,500,76 억,,7293490,N,N,0,N,00,N
20241213,090414,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2895,0,3,0.00,57900,20,1.59,2895,2895,2895,3760,2030,2895,2895.00,50.89,0,0,3168,3031,2953,2816,2738,3002,2787,77,865,500,1790,5,1,14331185,415,723.75,0.43,03,0.00,4.00,6706.00,5690,20240510,-49.12,2785,20241210,3.95,5690,-49.12,20240510,2785,3.95,20241210,5690,-49.12,20240510,2785,3.95,20241210,0.00,N,033200,500,76 억,,7293490,Y,N,0,N,00,N
20241212,160419,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2895,0,3,0.00,3681565,1260,38.59,2895,3090,2875,3760,2030,2895,2922.11,50.89,0,94,3205,3050,2935,2780,2665,2992,2722,77,865,500,1790,5,1,14331185,415,723.75,0.43,03,0.01,4.00,6706.00,5690,20240510,-49.12,2785,20241210,3.95,5690,-49.12,20240510,2785,3.95,20241210,5690,-49.12,20240510,2785,3.95,20241210,0.00,N,033200,500,76 억,,7293396,N,N,0,N,00,N
20241212,150413,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2945,50,2,1.73,3643930,1247,38.19,2895,3090,2875,3760,2030,2895,2922.31,50.89,0,103,3205,3050,2935,2780,2665,2992,2722,77,865,500,1790,5,1,14331185,422,736.25,0.44,03,0.01,4.00,6706.00,5690,20240510,-48.24,2785,20241210,5.75,5690,-48.24,20240510,2785,5.75,20241210,5690,-48.24,20240510,2785,5.75,20241210,0.00,N,033200,500,76 억,,7293396,N,N,0,N,00,N
20241212,140412,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2920,25,2,0.86,3282925,1124,34.43,2895,3090,2875,3760,2030,2895,2920.91,50.89,0,99,3205,3050,2935,2780,2665,2992,2722,77,865,500,1790,5,1,14331185,418,730.00,0.44,03,0.01,4.00,6706.00,5690,20240510,-48.68,2785,20241210,4.85,5690,-48.68,20240510,2785,4.85,20241210,5690,-48.68,20240510,2785,4.85,20241210,0.00,N,033200,500,76 억,,7293396,N,N,0,N,00,N
20241212,130411,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2935,40,2,1.38,2863125,980,30.02,2895,3090,2875,3760,2030,2895,2921.75,50.89,0,100,3205,3050,2935,2780,2665,2992,2722,77,865,500,1790,5,1,14331185,421,733.75,0.44,03,0.01,4.00,6706.00,5690,20240510,-48.42,2785,20241210,5.39,5690,-48.42,20240510,2785,5.39,20241210,5690,-48.42,20240510,2785,5.39,20241210,0.00,N,033200,500,76 억,,7293396,N,N,0,N,00,N
20241212,120410,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2885,-10,5,-0.35,2854330,977,29.92,2895,3090,2875,3760,2030,2895,2921.72,50.89,0,101,3205,3050,2935,2780,2665,2992,2722,77,865,500,1790,5,1,14331185,413,721.25,0.43,03,0.01,4.00,6706.00,5690,20240510,-49.30,2785,20241210,3.59,5690,-49.30,20240510,2785,3.59,20241210,5690,-49.30,20240510,2785,3.59,20241210,0.00,N,033200,500,76 억,,7293396,N,N,0,N,00,N
20241212,110410,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2935,40,2,1.38,2833915,970,29.71,2895,3090,2875,3760,2030,2895,2921.75,50.89,0,101,3205,3050,2935,2780,2665,2992,2722,77,865,500,1790,5,1,14331185,421,733.75,0.44,03,0.01,4.00,6706.00,5690,20240510,-48.42,2785,20241210,5.39,5690,-48.42,20240510,2785,5.39,20241210,5690,-48.42,20240510,2785,5.39,20241210,0.00,N,033200,500,76 억,,7293396,N,N,0,N,00,N
20241212,100409,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2995,100,2,3.45,1421715,480,14.70,2895,3090,2875,3760,2030,2895,2962.90,50.89,0,45,3205,3050,2935,2780,2665,2992,2722,77,865,500,1790,5,1,14331185,429,748.75,0.45,03,0.00,4.00,6706.00,5690,20240510,-47.36,2785,20241210,7.54,5690,-47.36,20240510,2785,7.54,20241210,5690,-47.36,20240510,2785,7.54,20241210,0.00,N,033200,500,76 억,,7293396,N,N,0,N,00,N
20241212,090412,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2895,0,3,0.00,309765,107,3.28,2895,2895,2895,3760,2030,2895,2895.00,50.89,0,100,3205,3050,2935,2780,2665,2992,2722,77,865,500,1790,5,1,14331185,415,723.75,0.43,03,0.00,4.00,6706.00,5690,20240510,-49.12,2785,20241210,3.95,5690,-49.12,20240510,2785,3.95,20241210,5690,-49.12,20240510,2785,3.95,20241210,0.00,N,033200,500,76 억,,7293396,N,N,0,N,00,N
20241211,160409,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2895,-40,5,-1.36,9408785,3265,100.71,3090,3090,2820,3815,2055,2935,2881.14,50.89,0,-6,3215,3075,2930,2790,2645,3145,2860,77,880,500,1810,5,1,14331185,415,723.75,0.43,03,0.02,4.00,6706.00,5690,20240510,-49.12,2785,20241210,3.95,5690,-49.12,20240510,2785,3.95,20241210,5690,-49.12,20240510,2785,3.95,20241210,0.00,N,033200,500,76 억,,7293402,N,N,0,N,00,N
20241211,150317,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2980,45,2,1.53,7747055,2691,83.00,3090,3090,2820,3815,2055,2935,2878.88,50.89,0,400,3215,3075,2930,2790,2645,3145,2860,77,880,500,1810,5,1,14331185,427,745.00,0.44,03,0.02,4.00,6706.00,5690,20240510,-47.63,2785,20241210,7.00,5690,-47.63,20240510,2785,7.00,20241210,5690,-47.63,20240510,2785,7.00,20241210,0.00,N,033200,500,76 억,,7293402,N,N,0,N,00,N
20241211,140411,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2980,45,2,1.53,7747055,2691,83.00,3090,3090,2820,3815,2055,2935,2878.88,50.89,0,400,3215,3075,2930,2790,2645,3145,2860,77,880,500,1810,5,1,14331185,427,745.00,0.44,03,0.02,4.00,6706.00,5690,20240510,-47.63,2785,20241210,7.00,5690,-47.63,20240510,2785,7.00,20241210,5690,-47.63,20240510,2785,7.00,20241210,0.00,N,033200,500,76 억,,7293402,N,N,0,N,00,N
20241211,130413,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2980,45,2,1.53,7747055,2691,83.00,3090,3090,2820,3815,2055,2935,2878.88,50.89,0,400,3215,3075,2930,2790,2645,3145,2860,77,880,500,1810,5,1,14331185,427,745.00,0.44,03,0.02,4.00,6706.00,5690,20240510,-47.63,2785,20241210,7.00,5690,-47.63,20240510,2785,7.00,20241210,5690,-47.63,20240510,2785,7.00,20241210,0.00,N,033200,500,76 억,,7293402,N,N,0,N,00,N
20241211,120414,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2940,5,2,0.17,7738125,2688,82.91,3090,3090,2820,3815,2055,2935,2878.77,50.89,0,402,3215,3075,2930,2790,2645,3145,2860,77,880,500,1810,5,1,14331185,421,735.00,0.44,03,0.02,4.00,6706.00,5690,20240510,-48.33,2785,20241210,5.57,5690,-48.33,20240510,2785,5.57,20241210,5690,-48.33,20240510,2785,5.57,20241210,0.00,N,033200,500,76 억,,7293402,N,N,0,N,00,N
20241211,110411,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2895,-40,5,-1.36,6239265,2181,67.27,3090,3090,2820,3815,2055,2935,2860.74,50.89,0,-3,3215,3075,2930,2790,2645,3145,2860,77,880,500,1810,5,1,14331185,415,723.75,0.43,03,0.02,4.00,6706.00,5690,20240510,-49.12,2785,20241210,3.95,5690,-49.12,20240510,2785,3.95,20241210,5690,-49.12,20240510,2785,3.95,20241210,0.00,N,033200,500,76 억,,7293402,N,N,0,N,00,N
20241211,100412,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2970,35,2,1.19,6046355,2116,65.27,3090,3090,2820,3815,2055,2935,2857.45,50.89,0,-3,3215,3075,2930,2790,2645,3145,2860,77,880,500,1810,5,1,14331185,426,742.50,0.44,03,0.01,4.00,6706.00,5690,20240510,-47.80,2785,20241210,6.64,5690,-47.80,20240510,2785,6.64,20241210,5690,-47.80,20240510,2785,6.64,20241210,0.00,N,033200,500,76 억,,7293402,N,N,0,N,00,N
20241211,090414,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3090,155,2,5.28,3090,1,0.03,3090,3090,3090,3815,2055,2935,3090.00,50.89,0,-1,3215,3075,2930,2790,2645,3145,2860,77,880,500,1810,5,1,14331185,443,772.50,0.46,03,0.00,4.00,6706.00,5690,20240510,-45.69,2785,20241210,10.95,5690,-45.69,20240510,2785,10.95,20241210,5690,-45.69,20240510,2785,10.95,20241210,0.00,N,033200,500,76 억,,7293402,N,N,0,N,00,N
20241210,160410,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2935,130,2,4.63,9291445,3242,21.96,2865,3070,2785,3645,1965,2805,2865.96,50.89,0,-7,3061,2932,2866,2737,2671,2900,2705,77,840,500,1730,5,1,14331185,421,733.75,0.44,03,0.02,4.00,6706.00,5690,20240510,-48.42,2785,20241210,5.39,5690,-48.42,20240510,2785,5.39,20241210,5690,-48.42,20240510,2785,5.39,20241210,0.00,N,033200,500,76 억,,7293409,N,N,0,N,00,N
20241210,150410,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2900,95,2,3.39,9018490,3149,21.33,2865,3070,2785,3645,1965,2805,2863.92,50.89,0,61,3061,2932,2866,2737,2671,2900,2705,77,840,500,1730,5,1,14331185,416,725.00,0.43,03,0.02,4.00,6706.00,5690,20240510,-49.03,2785,20241210,4.13,5690,-49.03,20240510,2785,4.13,20241210,5690,-49.03,20240510,2785,4.13,20241210,0.00,N,033200,500,76 억,,7293409,N,N,0,N,00,N
20241210,140410,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2900,95,2,3.39,9006890,3145,21.30,2865,3070,2785,3645,1965,2805,2863.88,50.89,0,61,3061,2932,2866,2737,2671,2900,2705,77,840,500,1730,5,1,14331185,416,725.00,0.43,03,0.02,4.00,6706.00,5690,20240510,-49.03,2785,20241210,4.13,5690,-49.03,20240510,2785,4.13,20241210,5690,-49.03,20240510,2785,4.13,20241210,0.00,N,033200,500,76 억,,7293409,N,N,0,N,00,N
20241210,130409,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2900,95,2,3.39,9006890,3145,21.30,2865,3070,2785,3645,1965,2805,2863.88,50.89,0,61,3061,2932,2866,2737,2671,2900,2705,77,840,500,1730,5,1,14331185,416,725.00,0.43,03,0.02,4.00,6706.00,5690,20240510,-49.03,2785,20241210,4.13,5690,-49.03,20240510,2785,4.13,20241210,5690,-49.03,20240510,2785,4.13,20241210,0.00,N,033200,500,76 억,,7293409,N,N,0,N,00,N
20241210,120409,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2900,95,2,3.39,7905195,2756,18.67,2865,3070,2785,3645,1965,2805,2868.36,50.89,0,62,3061,2932,2866,2737,2671,2900,2705,77,840,500,1730,5,1,14331185,416,725.00,0.43,03,0.02,4.00,6706.00,5690,20240510,-49.03,2785,20241210,4.13,5690,-49.03,20240510,2785,4.13,20241210,5690,-49.03,20240510,2785,4.13,20241210,0.00,N,033200,500,76 억,,7293409,N,N,0,N,00,N
20241210,110409,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2960,155,2,5.53,7705555,2688,18.21,2865,3070,2785,3645,1965,2805,2866.65,50.89,0,62,3061,2932,2866,2737,2671,2900,2705,77,840,500,1730,5,1,14331185,424,740.00,0.44,03,0.02,4.00,6706.00,5690,20240510,-47.98,2785,20241210,6.28,5690,-47.98,20240510,2785,6.28,20241210,5690,-47.98,20240510,2785,6.28,20241210,0.00,N,033200,500,76 억,,7293409,N,N,0,N,00,N
20241210,100409,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2940,135,2,4.81,5697485,1992,13.49,2865,3070,2785,3645,1965,2805,2860.18,50.89,0,17,3061,2932,2866,2737,2671,2900,2705,77,840,500,1730,5,1,14331185,421,735.00,0.44,03,0.01,4.00,6706.00,5690,20240510,-48.33,2785,20241210,5.57,5690,-48.33,20240510,2785,5.57,20241210,5690,-48.33,20240510,2785,5.57,20241210,0.00,N,033200,500,76 억,,7293409,N,N,0,N,00,N
20241210,090411,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3070,265,2,9.45,5935,2,0.01,2865,3070,2865,3645,1965,2805,2967.50,50.89,0,0,3061,2932,2866,2737,2671,2900,2705,77,840,500,1730,5,1,14331185,440,767.50,0.46,03,0.00,4.00,6706.00,5690,20240510,-46.05,2800,20241209,9.64,5690,-46.05,20240510,2800,9.64,20241209,5690,-46.05,20240510,2800,9.64,20241209,0.00,N,033200,500,76 억,,7293409,N,N,0,N,00,N
20241209,160407,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2805,-190,5,-6.34,42254155,14763,1625.88,2995,2995,2800,3890,2100,2995,2862.24,50.89,0,-61,3198,3096,2998,2896,2798,3047,2847,77,895,500,1850,5,1,14331185,402,701.25,0.42,03,0.10,4.00,6706.00,5690,20240510,-50.70,2800,20241209,0.18,5690,-50.70,20240510,2800,0.18,20241209,5690,-50.70,20240510,2800,0.18,20241209,0.00,N,033200,500,76 억,,7293421,N,N,0,N,00,N
20241209,150410,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2900,-95,5,-3.17,40466025,14129,1556.06,2995,2995,2800,3890,2100,2995,2864.04,50.89,0,-61,3198,3096,2998,2896,2798,3047,2847,77,895,500,1850,5,1,14331185,416,725.00,0.43,03,0.10,4.00,6706.00,5690,20240510,-49.03,2800,20241209,3.57,5690,-49.03,20240510,2800,3.57,20241209,5690,-49.03,20240510,2800,3.57,20241209,0.00,N,033200,500,76 억,,7293421,N,N,0,N,00,N
20241209,140409,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2860,-135,5,-4.51,18482350,6459,711.34,2995,2995,2800,3890,2100,2995,2861.49,50.89,0,-53,3198,3096,2998,2896,2798,3047,2847,77,895,500,1850,5,1,14331185,410,715.00,0.43,03,0.05,4.00,6706.00,5690,20240510,-49.74,2800,20241209,2.14,5690,-49.74,20240510,2800,2.14,20241209,5690,-49.74,20240510,2800,2.14,20241209,0.00,N,033200,500,76 억,,7293421,N,N,0,N,00,N
20241209,130410,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2860,-135,5,-4.51,12313630,4275,470.82,2995,2995,2820,3890,2100,2995,2880.38,50.89,0,20,3198,3096,2998,2896,2798,3047,2847,77,895,500,1850,5,1,14331185,410,715.00,0.43,03,0.03,4.00,6706.00,5690,20240510,-49.74,2820,20241209,1.42,5690,-49.74,20240510,2820,1.42,20241209,5690,-49.74,20240510,2820,1.42,20241209,0.00,N,033200,500,76 억,,7293421,N,N,0,N,00,N
20241209,120408,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2885,-110,5,-3.67,7394170,2567,282.71,2995,2995,2855,3890,2100,2995,2880.47,50.89,0,21,3198,3096,2998,2896,2798,3047,2847,77,895,500,1850,5,1,14331185,413,721.25,0.43,03,0.02,4.00,6706.00,5690,20240510,-49.30,2855,20241209,1.05,5690,-49.30,20240510,2855,1.05,20241209,5690,-49.30,20240510,2855,1.05,20241209,0.00,N,033200,500,76 억,,7293421,N,N,0,N,00,N
20241209,110409,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2920,-75,5,-2.50,6903385,2397,263.99,2995,2995,2855,3890,2100,2995,2880.01,50.89,0,23,3198,3096,2998,2896,2798,3047,2847,77,895,500,1850,5,1,14331185,418,730.00,0.44,03,0.02,4.00,6706.00,5690,20240510,-48.68,2855,20241209,2.28,5690,-48.68,20240510,2855,2.28,20241209,5690,-48.68,20240510,2855,2.28,20241209,0.00,N,033200,500,76 억,,7293421,N,N,0,N,00,N
20241209,100408,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2980,-15,5,-0.50,6254095,2172,239.21,2995,2995,2855,3890,2100,2995,2879.42,50.89,0,24,3198,3096,2998,2896,2798,3047,2847,77,895,500,1850,5,1,14331185,427,745.00,0.44,03,0.02,4.00,6706.00,5690,20240510,-47.63,2855,20241209,4.38,5690,-47.63,20240510,2855,4.38,20241209,5690,-47.63,20240510,2855,4.38,20241209,0.00,N,033200,500,76 억,,7293421,N,N,0,N,00,N
20241209,090407,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2955,-40,5,-1.34,441340,148,16.30,2995,2995,2955,3890,2100,2995,2982.03,50.89,0,0,3198,3096,2998,2896,2798,3047,2847,77,895,500,1850,5,1,14331185,423,738.75,0.44,03,0.00,4.00,6706.00,5690,20240510,-48.07,2900,20241206,1.90,5690,-48.07,20240510,2900,1.90,20241206,5690,-48.07,20240510,2900,1.90,20241206,0.00,N,033200,500,76 억,,7293421,N,N,0,N,00,N
20241206,160405,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2995,0,3,0.00,2712725,908,70.83,3095,3100,2900,3890,2100,2995,2987.58,50.89,0,6,3081,3037,3001,2957,2921,3020,2940,77,895,500,1850,5,1,14331185,429,748.75,0.45,03,0.01,4.00,6706.00,5690,20240510,-47.36,2900,20241206,3.28,5690,-47.36,20240510,2900,3.28,20241206,5690,-47.36,20240510,2900,3.28,20241206,0.00,N,033200,500,76 억,,7293425,N,N,0,N,00,N
20241206,150407,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3010,15,2,0.50,2470130,827,64.51,3095,3100,2900,3890,2100,2995,2986.86,50.89,0,44,3081,3037,3001,2957,2921,3020,2940,77,895,500,1850,5,1,14331185,431,752.50,0.45,03,0.01,4.00,6706.00,5690,20240510,-47.10,2900,20241206,3.79,5690,-47.10,20240510,2900,3.79,20241206,5690,-47.10,20240510,2900,3.79,20241206,0.00,N,033200,500,76 억,,7293425,N,N,0,N,00,N
20241206,140405,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3010,15,2,0.50,2470130,827,64.51,3095,3100,2900,3890,2100,2995,2986.86,50.89,0,44,3081,3037,3001,2957,2921,3020,2940,77,895,500,1850,5,1,14331185,431,752.50,0.45,03,0.01,4.00,6706.00,5690,20240510,-47.10,2900,20241206,3.79,5690,-47.10,20240510,2900,3.79,20241206,5690,-47.10,20240510,2900,3.79,20241206,0.00,N,033200,500,76 억,,7293425,N,N,0,N,00,N
20241206,130407,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3010,15,2,0.50,2470130,827,64.51,3095,3100,2900,3890,2100,2995,2986.86,50.89,0,44,3081,3037,3001,2957,2921,3020,2940,77,895,500,1850,5,1,14331185,431,752.50,0.45,03,0.01,4.00,6706.00,5690,20240510,-47.10,2900,20241206,3.79,5690,-47.10,20240510,2900,3.79,20241206,5690,-47.10,20240510,2900,3.79,20241206,0.00,N,033200,500,76 억,,7293425,N,N,0,N,00,N
20241206,120404,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2990,-5,5,-0.17,1828240,613,47.82,3095,3100,2900,3890,2100,2995,2982.45,50.89,0,7,3081,3037,3001,2957,2921,3020,2940,77,895,500,1850,5,1,14331185,429,747.50,0.45,03,0.00,4.00,6706.00,5690,20240510,-47.45,2900,20241206,3.10,5690,-47.45,20240510,2900,3.10,20241206,5690,-47.45,20240510,2900,3.10,20241206,0.00,N,033200,500,76 억,,7293425,N,N,0,N,00,N
20241206,110406,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2905,-90,5,-3.01,1612910,542,42.28,3095,3100,2900,3890,2100,2995,2975.85,50.89,0,8,3081,3037,3001,2957,2921,3020,2940,77,895,500,1850,5,1,14331185,416,726.25,0.43,03,0.00,4.00,6706.00,5690,20240510,-48.95,2900,20241206,0.17,5690,-48.95,20240510,2900,0.17,20241206,5690,-48.95,20240510,2900,0.17,20241206,0.00,N,033200,500,76 억,,7293425,N,N,0,N,00,N
20241206,100403,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3070,75,2,2.50,188480,61,4.76,3095,3100,2955,3890,2100,2995,3089.84,50.89,0,-1,3081,3037,3001,2957,2921,3020,2940,77,895,500,1850,5,1,14331185,440,767.50,0.46,03,0.00,4.00,6706.00,5690,20240510,-46.05,2920,20241202,5.14,5690,-46.05,20240510,2920,5.14,20241202,5690,-46.05,20240510,2920,5.14,20241202,0.00,N,033200,500,76 억,,7293425,N,N,0,N,00,N
20241206,090405,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2995,0,3,0.00,0,0,0.00,0,0,0,3890,2100,2995,0.00,50.89,0,0,3081,3037,3001,2957,2921,3020,2940,77,895,500,1850,5,1,14331185,429,748.75,0.45,03,0.00,4.00,6706.00,5690,20240510,-47.36,2920,20241202,2.57,5690,-47.36,20240510,2920,2.57,20241202,5690,-47.36,20240510,2920,2.57,20241202,0.00,N,033200,500,76 억,,7293425,N,N,0,N,00,N
20241205,160359,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2995,-5,5,-0.17,3803420,1262,169.85,3000,3045,2965,3900,2100,3000,3013.80,50.89,0,-4,3200,3100,3030,2930,2860,3150,2980,77,900,500,1860,5,1,14331185,429,748.75,0.45,03,0.01,4.00,6706.00,5690,20240510,-47.36,2920,20241202,2.57,5690,-47.36,20240510,2920,2.57,20241202,5690,-47.36,20240510,2920,2.57,20241202,0.00,N,033200,500,76 억,,7293429,N,N,0,N,00,N
20241205,150402,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3000,0,3,0.00,3312385,1098,147.78,3000,3045,2965,3900,2100,3000,3016.74,50.89,0,43,3200,3100,3030,2930,2860,3150,2980,77,900,500,1860,5,1,14331185,430,750.00,0.45,03,0.01,4.00,6706.00,5690,20240510,-47.28,2920,20241202,2.74,5690,-47.28,20240510,2920,2.74,20241202,5690,-47.28,20240510,2920,2.74,20241202,0.00,N,033200,500,76 억,,7293429,N,N,0,N,00,N
20241205,140400,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3030,30,2,1.00,2786360,923,124.23,3000,3045,2965,3900,2100,3000,3018.81,50.89,0,-1,3200,3100,3030,2930,2860,3150,2980,77,900,500,1860,5,1,14331185,434,757.50,0.45,03,0.01,4.00,6706.00,5690,20240510,-46.75,2920,20241202,3.77,5690,-46.75,20240510,2920,3.77,20241202,5690,-46.75,20240510,2920,3.77,20241202,0.00,N,033200,500,76 억,,7293429,N,N,0,N,00,N
20241205,130400,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3030,30,2,1.00,1032400,344,46.30,3000,3030,2965,3900,2100,3000,3001.16,50.89,0,0,3200,3100,3030,2930,2860,3150,2980,77,900,500,1860,5,1,14331185,434,757.50,0.45,03,0.00,4.00,6706.00,5690,20240510,-46.75,2920,20241202,3.77,5690,-46.75,20240510,2920,3.77,20241202,5690,-46.75,20240510,2920,3.77,20241202,0.00,N,033200,500,76 억,,7293429,N,N,0,N,00,N
20241205,120401,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3030,30,2,1.00,1032400,344,46.30,3000,3030,2965,3900,2100,3000,3001.16,50.89,0,0,3200,3100,3030,2930,2860,3150,2980,77,900,500,1860,5,1,14331185,434,757.50,0.45,03,0.00,4.00,6706.00,5690,20240510,-46.75,2920,20241202,3.77,5690,-46.75,20240510,2920,3.77,20241202,5690,-46.75,20240510,2920,3.77,20241202,0.00,N,033200,500,76 억,,7293429,N,N,0,N,00,N
20241205,110359,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2990,-10,5,-0.33,993095,331,44.55,3000,3030,2965,3900,2100,3000,3000.29,50.89,0,-1,3200,3100,3030,2930,2860,3150,2980,77,900,500,1860,5,1,14331185,429,747.50,0.45,03,0.00,4.00,6706.00,5690,20240510,-47.45,2920,20241202,2.40,5690,-47.45,20240510,2920,2.40,20241202,5690,-47.45,20240510,2920,2.40,20241202,0.00,N,033200,500,76 억,,7293429,N,N,0,N,00,N
20241205,100358,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3000,0,3,0.00,8965,3,0.40,3000,3000,2965,3900,2100,3000,2988.33,50.89,0,0,3200,3100,3030,2930,2860,3150,2980,77,900,500,1860,5,1,14331185,430,750.00,0.45,03,0.00,4.00,6706.00,5690,20240510,-47.28,2920,20241202,2.74,5690,-47.28,20240510,2920,2.74,20241202,5690,-47.28,20240510,2920,2.74,20241202,0.00,N,033200,500,76 억,,7293429,N,N,0,N,00,N
20241205,090400,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,50.89,0,0,3200,3100,3030,2930,2860,3150,2980,77,900,500,1860,5,1,14331185,430,750.00,0.45,03,0.00,4.00,6706.00,5690,20240510,-47.28,2920,20241202,2.74,5690,-47.28,20240510,2920,2.74,20241202,5690,-47.28,20240510,2920,2.74,20241202,0.00,N,033200,500,76 억,,7293429,N,N,0,N,00,N
20241204,160355,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3000,10,2,0.33,2236220,743,91.84,2985,3130,2960,3885,2095,2990,3009.72,50.89,0,-14,3063,3026,2993,2956,2923,3010,2940,77,895,500,1850,5,1,14331185,430,750.00,0.45,03,0.01,4.00,6706.00,5690,20240510,-47.28,2920,20241202,2.74,5690,-47.28,20240510,2920,2.74,20241202,5690,-47.28,20240510,2920,2.74,20241202,0.00,N,033200,500,76 억,,7293443,N,N,0,N,00,N
20241204,150355,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3000,10,2,0.33,2167220,720,89.00,2985,3130,2960,3885,2095,2990,3010.03,50.89,0,-13,3063,3026,2993,2956,2923,3010,2940,77,895,500,1850,5,1,14331185,430,750.00,0.45,03,0.01,4.00,6706.00,5690,20240510,-47.28,2920,20241202,2.74,5690,-47.28,20240510,2920,2.74,20241202,5690,-47.28,20240510,2920,2.74,20241202,0.00,N,033200,500,76 억,,7293443,N,N,0,N,00,N
20241204,140354,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3010,20,2,0.67,1864980,618,76.39,2985,3130,2960,3885,2095,2990,3017.77,50.89,0,-13,3063,3026,2993,2956,2923,3010,2940,77,895,500,1850,5,1,14331185,431,752.50,0.45,03,0.00,4.00,6706.00,5690,20240510,-47.10,2920,20241202,3.08,5690,-47.10,20240510,2920,3.08,20241202,5690,-47.10,20240510,2920,3.08,20241202,0.00,N,033200,500,76 억,,7293443,N,N,0,N,00,N
20241204,130353,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3015,25,2,0.84,1598895,529,65.39,2985,3130,2960,3885,2095,2990,3022.49,50.89,0,-12,3063,3026,2993,2956,2923,3010,2940,77,895,500,1850,5,1,14331185,432,753.75,0.45,03,0.00,4.00,6706.00,5690,20240510,-47.01,2920,20241202,3.25,5690,-47.01,20240510,2920,3.25,20241202,5690,-47.01,20240510,2920,3.25,20241202,0.00,N,033200,500,76 억,,7293443,N,N,0,N,00,N
20241204,120351,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2995,5,2,0.17,1568745,519,64.15,2985,3130,2960,3885,2095,2990,3022.63,50.89,0,-12,3063,3026,2993,2956,2923,3010,2940,77,895,500,1850,5,1,14331185,429,748.75,0.45,03,0.00,4.00,6706.00,5690,20240510,-47.36,2920,20241202,2.57,5690,-47.36,20240510,2920,2.57,20241202,5690,-47.36,20240510,2920,2.57,20241202,0.00,N,033200,500,76 억,,7293443,N,N,0,N,00,N
20241204,110347,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3000,10,2,0.33,1550605,513,63.41,2985,3130,2960,3885,2095,2990,3022.62,50.89,0,-11,3063,3026,2993,2956,2923,3010,2940,77,895,500,1850,5,1,14331185,430,750.00,0.45,03,0.00,4.00,6706.00,5690,20240510,-47.28,2920,20241202,2.74,5690,-47.28,20240510,2920,2.74,20241202,5690,-47.28,20240510,2920,2.74,20241202,0.00,N,033200,500,76 억,,7293443,N,N,0,N,00,N
20241204,100347,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3080,90,2,3.01,914600,300,37.08,2985,3130,2985,3885,2095,2990,3048.67,50.89,0,-11,3063,3026,2993,2956,2923,3010,2940,77,895,500,1850,5,1,14331185,441,770.00,0.46,03,0.00,4.00,6706.00,5690,20240510,-45.87,2920,20241202,5.48,5690,-45.87,20240510,2920,5.48,20241202,5690,-45.87,20240510,2920,5.48,20241202,0.00,N,033200,500,76 억,,7293443,N,N,0,N,00,N
20241204,090352,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2985,-5,5,-0.17,2985,1,0.12,2985,2985,2985,3885,2095,2990,2985.00,50.89,0,0,3063,3026,2993,2956,2923,3010,2940,77,895,500,1850,5,1,14331185,428,746.25,0.45,03,0.00,4.00,6706.00,5690,20240510,-47.54,2920,20241202,2.23,5690,-47.54,20240510,2920,2.23,20241202,5690,-47.54,20240510,2920,2.23,20241202,0.00,N,033200,500,76 억,,7293443,N,N,0,N,00,N
20241203,160414,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2990,-40,5,-1.32,2429145,809,31.53,3030,3030,2960,3935,2125,3030,3002.65,50.89,0,-22,3143,3086,3003,2946,2863,3045,2905,77,905,500,1870,5,1,14331185,429,747.50,0.45,03,0.01,4.00,6706.00,5690,20240510,-47.45,2920,20241202,2.40,5690,-47.45,20240510,2920,2.40,20241202,5690,-47.45,20240510,2920,2.40,20241202,0.00,N,033200,500,76 억,,7293465,N,N,0,N,00,N
20241203,150422,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3015,-15,5,-0.50,2294470,764,29.77,3030,3030,2960,3935,2125,3030,3003.23,50.89,0,-14,3143,3086,3003,2946,2863,3045,2905,77,905,500,1870,5,1,14331185,432,753.75,0.45,03,0.01,4.00,6706.00,5690,20240510,-47.01,2920,20241202,3.25,5690,-47.01,20240510,2920,3.25,20241202,5690,-47.01,20240510,2920,3.25,20241202,0.00,N,033200,500,76 억,,7293465,N,N,0,N,00,N
20241203,140412,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3015,-15,5,-0.50,2291455,763,29.73,3030,3030,2960,3935,2125,3030,3003.22,50.89,0,-14,3143,3086,3003,2946,2863,3045,2905,77,905,500,1870,5,1,14331185,432,753.75,0.45,03,0.01,4.00,6706.00,5690,20240510,-47.01,2920,20241202,3.25,5690,-47.01,20240510,2920,3.25,20241202,5690,-47.01,20240510,2920,3.25,20241202,0.00,N,033200,500,76 억,,7293465,N,N,0,N,00,N
20241203,130410,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3015,-15,5,-0.50,2291455,763,29.73,3030,3030,2960,3935,2125,3030,3003.22,50.89,0,-14,3143,3086,3003,2946,2863,3045,2905,77,905,500,1870,5,1,14331185,432,753.75,0.45,03,0.01,4.00,6706.00,5690,20240510,-47.01,2920,20241202,3.25,5690,-47.01,20240510,2920,3.25,20241202,5690,-47.01,20240510,2920,3.25,20241202,0.00,N,033200,500,76 억,,7293465,N,N,0,N,00,N
20241203,120425,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3015,-15,5,-0.50,1388445,462,18.00,3030,3030,2960,3935,2125,3030,3005.29,50.89,0,-14,3143,3086,3003,2946,2863,3045,2905,77,905,500,1870,5,1,14331185,432,753.75,0.45,03,0.00,4.00,6706.00,5690,20240510,-47.01,2920,20241202,3.25,5690,-47.01,20240510,2920,3.25,20241202,5690,-47.01,20240510,2920,3.25,20241202,0.00,N,033200,500,76 억,,7293465,N,N,0,N,00,N
20241203,110411,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3010,-20,5,-0.66,512830,171,6.66,3030,3030,2960,3935,2125,3030,2999.01,50.89,0,-13,3143,3086,3003,2946,2863,3045,2905,77,905,500,1870,5,1,14331185,431,752.50,0.45,03,0.00,4.00,6706.00,5690,20240510,-47.10,2920,20241202,3.08,5690,-47.10,20240510,2920,3.08,20241202,5690,-47.10,20240510,2920,3.08,20241202,0.00,N,033200,500,76 억,,7293465,N,N,0,N,00,N
20241203,100402,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2980,-50,5,-1.65,503810,168,6.55,3030,3030,2960,3935,2125,3030,2998.87,50.89,0,-11,3143,3086,3003,2946,2863,3045,2905,77,905,500,1870,5,1,14331185,427,745.00,0.44,03,0.00,4.00,6706.00,5690,20240510,-47.63,2920,20241202,2.05,5690,-47.63,20240510,2920,2.05,20241202,5690,-47.63,20240510,2920,2.05,20241202,0.00,N,033200,500,76 억,,7293465,N,N,0,N,00,N
20241203,090403,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3020,-10,5,-0.33,164690,55,2.14,3030,3030,2960,3935,2125,3030,2994.36,50.89,0,-3,3143,3086,3003,2946,2863,3045,2905,77,905,500,1870,5,1,14331185,433,755.00,0.45,03,0.00,4.00,6706.00,5690,20240510,-46.92,2920,20241202,3.42,5690,-46.92,20240510,2920,3.42,20241202,5690,-46.92,20240510,2920,3.42,20241202,0.00,N,033200,500,76 억,,7293465,N,N,0,N,00,N
20241202,160351,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3030,-15,5,-0.49,7410510,2478,78.39,3045,3060,2920,3955,2135,3045,2990.52,50.89,0,-3,3088,3066,3038,3016,2988,3077,3027,77,910,500,1880,5,1,14331185,434,757.50,0.45,03,0.02,4.00,6706.00,5690,20240510,-46.75,2920,20241202,3.77,5690,-46.75,20240510,2920,3.77,20241202,5690,-46.75,20240510,2920,3.77,20241202,0.00,N,033200,500,76 억,,7293469,N,N,0,N,00,N
20241202,150415,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3030,-15,5,-0.49,7349910,2458,77.76,3045,3060,2920,3955,2135,3045,2990.20,50.89,0,-3,3088,3066,3038,3016,2988,3077,3027,77,910,500,1880,5,1,14331185,434,757.50,0.45,03,0.02,4.00,6706.00,5690,20240510,-46.75,2920,20241202,3.77,5690,-46.75,20240510,2920,3.77,20241202,5690,-46.75,20240510,2920,3.77,20241202,0.00,N,033200,500,76 억,,7293469,N,N,0,N,00,N
20241202,140401,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3035,-10,5,-0.33,7319610,2448,77.44,3045,3060,2920,3955,2135,3045,2990.04,50.89,0,7,3088,3066,3038,3016,2988,3077,3027,77,910,500,1880,5,1,14331185,435,758.75,0.45,03,0.02,4.00,6706.00,5690,20240510,-46.66,2920,20241202,3.94,5690,-46.66,20240510,2920,3.94,20241202,5690,-46.66,20240510,2920,3.94,20241202,0.00,N,033200,500,76 억,,7293469,N,N,0,N,00,N
20241202,130405,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3045,0,3,0.00,7313620,2446,77.38,3045,3060,2920,3955,2135,3045,2990.03,50.89,0,7,3088,3066,3038,3016,2988,3077,3027,77,910,500,1880,5,1,14331185,436,761.25,0.45,03,0.02,4.00,6706.00,5690,20240510,-46.49,2920,20241202,4.28,5690,-46.49,20240510,2920,4.28,20241202,5690,-46.49,20240510,2920,4.28,20241202,0.00,N,033200,500,76 억,,7293469,N,N,0,N,00,N
20241202,120417,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3045,0,3,0.00,7313620,2446,77.38,3045,3060,2920,3955,2135,3045,2990.03,50.89,0,7,3088,3066,3038,3016,2988,3077,3027,77,910,500,1880,5,1,14331185,436,761.25,0.45,03,0.02,4.00,6706.00,5690,20240510,-46.49,2920,20241202,4.28,5690,-46.49,20240510,2920,4.28,20241202,5690,-46.49,20240510,2920,4.28,20241202,0.00,N,033200,500,76 억,,7293469,N,N,0,N,00,N
20241202,110355,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3060,15,2,0.49,7301430,2442,77.25,3045,3060,2920,3955,2135,3045,2989.94,50.89,0,7,3088,3066,3038,3016,2988,3077,3027,77,910,500,1880,5,1,14331185,439,765.00,0.46,03,0.02,4.00,6706.00,5690,20240510,-46.22,2920,20241202,4.79,5690,-46.22,20240510,2920,4.79,20241202,5690,-46.22,20240510,2920,4.79,20241202,0.00,N,033200,500,76 억,,7293469,N,N,0,N,00,N
20241202,100352,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3020,-25,5,-0.82,4656625,1554,49.16,3045,3045,2950,3955,2135,3045,2996.54,50.89,0,8,3088,3066,3038,3016,2988,3077,3027,77,910,500,1880,5,1,14331185,433,755.00,0.45,03,0.01,4.00,6706.00,5690,20240510,-46.92,2950,20241202,2.37,5690,-46.92,20240510,2950,2.37,20241202,5690,-46.92,20240510,2950,2.37,20241202,0.00,N,033200,500,76 억,,7293469,N,N,0,N,00,N
20241202,090353,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3045,0,3,0.00,21315,7,0.22,3045,3045,3045,3955,2135,3045,3045.00,50.89,0,0,3088,3066,3038,3016,2988,3077,3027,77,910,500,1880,5,1,14331185,436,761.25,0.45,03,0.00,4.00,6706.00,5690,20240510,-46.49,2955,20241114,3.05,5690,-46.49,20240510,2955,3.05,20241114,5690,-46.49,20240510,2955,3.05,20241114,0.00,N,033200,500,76 억,,7293469,N,N,0,N,00,N