KissMeData/446540/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
20241231,161400,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3090,85,2,2.83,64400360,21041,58.83,3005,3090,2995,3905,2105,3005,3060.35,4.97,9516,9785,3091,3047,3016,2972,2941,3032,2957,104,900,500,1860,5,1,20771000,642,-618.00,1.28,12,0.10,-5.00,2414.00,6200,20240319,-50.16,2725,20241209,13.39,6200,-50.16,20240319,2725,13.39,20241209,6200,-50.16,20240319,2725,13.39,20241209,2.13,N,446540,500,103 억,,1031932,N,N,1,N,00,N
20241231,151344,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3090,85,2,2.83,64400360,21041,58.83,3005,3090,2995,3905,2105,3005,3060.35,4.97,9516,9785,3091,3047,3016,2972,2941,3032,2957,104,900,500,1860,5,1,20771000,642,-618.00,1.28,12,0.10,-5.00,2414.00,6200,20240319,-50.16,2725,20241209,13.39,6200,-50.16,20240319,2725,13.39,20241209,6200,-50.16,20240319,2725,13.39,20241209,2.13,N,446540,500,103 억,,1031932,N,N,1,N,00,N
20241231,141353,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3090,85,2,2.83,64400360,21041,58.83,3005,3090,2995,3905,2105,3005,3060.35,4.97,9516,9785,3091,3047,3016,2972,2941,3032,2957,104,900,500,1860,5,1,20771000,642,-618.00,1.28,12,0.10,-5.00,2414.00,6200,20240319,-50.16,2725,20241209,13.39,6200,-50.16,20240319,2725,13.39,20241209,6200,-50.16,20240319,2725,13.39,20241209,2.13,N,446540,500,103 억,,1031932,N,N,1,N,00,N
20241231,131400,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3090,85,2,2.83,64400360,21041,58.83,3005,3090,2995,3905,2105,3005,3060.35,4.97,9516,9785,3091,3047,3016,2972,2941,3032,2957,104,900,500,1860,5,1,20771000,642,-618.00,1.28,12,0.10,-5.00,2414.00,6200,20240319,-50.16,2725,20241209,13.39,6200,-50.16,20240319,2725,13.39,20241209,6200,-50.16,20240319,2725,13.39,20241209,2.13,N,446540,500,103 억,,1031932,N,N,1,N,00,N
20241231,121358,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3090,85,2,2.83,64400360,21041,58.83,3005,3090,2995,3905,2105,3005,3060.35,4.97,9516,9785,3091,3047,3016,2972,2941,3032,2957,104,900,500,1860,5,1,20771000,642,-618.00,1.28,12,0.10,-5.00,2414.00,6200,20240319,-50.16,2725,20241209,13.39,6200,-50.16,20240319,2725,13.39,20241209,6200,-50.16,20240319,2725,13.39,20241209,2.13,N,446540,500,103 억,,1031932,N,N,1,N,00,N
20241231,111358,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3090,85,2,2.83,64400360,21041,58.83,3005,3090,2995,3905,2105,3005,3060.35,4.97,9516,9785,3091,3047,3016,2972,2941,3032,2957,104,900,500,1860,5,1,20771000,642,-618.00,1.28,12,0.10,-5.00,2414.00,6200,20240319,-50.16,2725,20241209,13.39,6200,-50.16,20240319,2725,13.39,20241209,6200,-50.16,20240319,2725,13.39,20241209,2.13,N,446540,500,103 억,,1031932,N,N,1,N,00,N
20241231,101352,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3090,85,2,2.83,64400360,21041,58.83,3005,3090,2995,3905,2105,3005,3060.35,4.97,9516,9785,3091,3047,3016,2972,2941,3032,2957,104,900,500,1860,5,1,20771000,642,-618.00,1.28,12,0.10,-5.00,2414.00,6200,20240319,-50.16,2725,20241209,13.39,6200,-50.16,20240319,2725,13.39,20241209,6200,-50.16,20240319,2725,13.39,20241209,2.13,N,446540,500,103 억,,1031932,N,N,1,N,00,N
20241231,091355,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3090,85,2,2.83,64400360,21041,58.83,3005,3090,2995,3905,2105,3005,3060.35,4.97,9516,9785,3091,3047,3016,2972,2941,3032,2957,104,900,500,1860,5,1,20771000,642,-618.00,1.28,12,0.10,-5.00,2414.00,6200,20240319,-50.16,2725,20241209,13.39,6200,-50.16,20240319,2725,13.39,20241209,6200,-50.16,20240319,2725,13.39,20241209,2.13,N,446540,500,103 억,,1031932,N,N,1,N,00,N
20241230,161346,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3090,85,2,2.83,63621590,20789,58.13,3005,3090,2995,3905,2105,3005,3060.35,4.92,0,9785,3091,3047,3016,2972,2941,3032,2957,104,900,500,1860,5,1,20771000,642,-618.00,1.28,12,0.10,-5.00,2414.00,6200,20240319,-50.16,2725,20241209,13.39,6200,-50.16,20240319,2725,13.39,20241209,6200,-50.16,20240319,2725,13.39,20241209,2.13,N,446540,500,103 억,,1022416,N,N,1,N,00,N
20241230,151355,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3090,85,2,2.83,56568750,18505,51.74,3005,3090,2995,3905,2105,3005,3056.94,4.92,0,8518,3091,3047,3016,2972,2941,3032,2957,104,900,500,1860,5,1,20771000,642,-618.00,1.28,12,0.09,-5.00,2414.00,6200,20240319,-50.16,2725,20241209,13.39,6200,-50.16,20240319,2725,13.39,20241209,6200,-50.16,20240319,2725,13.39,20241209,2.13,N,446540,500,103 억,,1022416,N,N,1,N,00,N
20241230,141354,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3075,70,2,2.33,47896770,15692,43.88,3005,3090,2995,3905,2105,3005,3052.30,4.92,0,5918,3091,3047,3016,2972,2941,3032,2957,104,900,500,1860,5,1,20771000,639,-615.00,1.27,12,0.08,-5.00,2414.00,6200,20240319,-50.40,2725,20241209,12.84,6200,-50.40,20240319,2725,12.84,20241209,6200,-50.40,20240319,2725,12.84,20241209,2.13,N,446540,500,103 억,,1022416,N,N,1,N,00,N
20241230,131356,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3075,70,2,2.33,38181900,12536,35.05,3005,3075,2995,3905,2105,3005,3045.78,4.92,0,2871,3091,3047,3016,2972,2941,3032,2957,104,900,500,1860,5,1,20771000,639,-615.00,1.27,12,0.06,-5.00,2414.00,6200,20240319,-50.40,2725,20241209,12.84,6200,-50.40,20240319,2725,12.84,20241209,6200,-50.40,20240319,2725,12.84,20241209,2.13,N,446540,500,103 억,,1022416,N,N,1,N,00,N
20241230,121350,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3060,55,2,1.83,23405815,7711,21.56,3005,3075,2995,3905,2105,3005,3035.38,4.92,0,-113,3091,3047,3016,2972,2941,3032,2957,104,900,500,1860,5,1,20771000,636,-612.00,1.27,12,0.04,-5.00,2414.00,6200,20240319,-50.65,2725,20241209,12.29,6200,-50.65,20240319,2725,12.29,20241209,6200,-50.65,20240319,2725,12.29,20241209,2.13,N,446540,500,103 억,,1022416,N,N,1,N,00,N
20241230,111348,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3060,55,2,1.83,21079125,6950,19.43,3005,3075,2995,3905,2105,3005,3032.97,4.92,0,-502,3091,3047,3016,2972,2941,3032,2957,104,900,500,1860,5,1,20771000,636,-612.00,1.27,12,0.03,-5.00,2414.00,6200,20240319,-50.65,2725,20241209,12.29,6200,-50.65,20240319,2725,12.29,20241209,6200,-50.65,20240319,2725,12.29,20241209,2.13,N,446540,500,103 억,,1022416,N,N,1,N,00,N
20241230,101350,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3055,50,2,1.66,16526555,5461,15.27,3005,3075,2995,3905,2105,3005,3026.29,4.92,0,-1149,3091,3047,3016,2972,2941,3032,2957,104,900,500,1860,5,1,20771000,635,-611.00,1.27,12,0.03,-5.00,2414.00,6200,20240319,-50.73,2725,20241209,12.11,6200,-50.73,20240319,2725,12.11,20241209,6200,-50.73,20240319,2725,12.11,20241209,2.13,N,446540,500,103 억,,1022416,N,N,1,N,00,N
20241230,091354,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3040,35,2,1.16,11714120,3885,10.86,3005,3040,2995,3905,2105,3005,3015.22,4.92,0,-1722,3091,3047,3016,2972,2941,3032,2957,104,900,500,1860,5,1,20771000,631,-608.00,1.26,12,0.02,-5.00,2414.00,6200,20240319,-50.97,2725,20241209,11.56,6200,-50.97,20240319,2725,11.56,20241209,6200,-50.97,20240319,2725,11.56,20241209,2.13,N,446540,500,103 억,,1022416,N,N,1,N,00,N
20241227,161346,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3005,-80,5,-2.59,105665105,35113,86.19,3025,3060,2985,4010,2160,3085,3009.29,4.96,0,-8881,3218,3151,3073,3006,2928,3185,3040,104,925,500,1910,5,1,20771000,624,-601.00,1.24,12,0.17,-5.00,2414.00,6200,20240319,-51.53,2725,20241209,10.28,6200,-51.53,20240319,2725,10.28,20241209,6200,-51.53,20240319,2725,10.28,20241209,2.12,N,446540,500,103 억,,1031273,N,N,1,N,00,N
20241227,151346,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3025,-60,5,-1.94,97714995,32471,79.70,3025,3060,2985,4010,2160,3085,3009.30,4.96,0,-9059,3218,3151,3073,3006,2928,3185,3040,104,925,500,1910,5,1,20771000,628,-605.00,1.25,12,0.16,-5.00,2414.00,6200,20240319,-51.21,2725,20241209,11.01,6200,-51.21,20240319,2725,11.01,20241209,6200,-51.21,20240319,2725,11.01,20241209,2.12,N,446540,500,103 억,,1031273,N,N,5,N,00,N
20241227,141347,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3000,-85,5,-2.76,87400615,29050,71.31,3025,3060,2985,4010,2160,3085,3008.63,4.96,0,-10777,3218,3151,3073,3006,2928,3185,3040,104,925,500,1910,5,1,20771000,623,-600.00,1.24,12,0.14,-5.00,2414.00,6200,20240319,-51.61,2725,20241209,10.09,6200,-51.61,20240319,2725,10.09,20241209,6200,-51.61,20240319,2725,10.09,20241209,2.12,N,446540,500,103 억,,1031273,N,N,5,N,00,N
20241227,131346,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3010,-75,5,-2.43,83776700,27844,68.35,3025,3060,2985,4010,2160,3085,3008.79,4.96,0,-11577,3218,3151,3073,3006,2928,3185,3040,104,925,500,1910,5,1,20771000,625,-602.00,1.25,12,0.13,-5.00,2414.00,6200,20240319,-51.45,2725,20241209,10.46,6200,-51.45,20240319,2725,10.46,20241209,6200,-51.45,20240319,2725,10.46,20241209,2.12,N,446540,500,103 억,,1031273,N,N,5,N,00,N
20241227,121347,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2985,-100,5,-3.24,71360220,23702,58.18,3025,3060,2985,4010,2160,3085,3010.73,4.96,0,-9665,3218,3151,3073,3006,2928,3185,3040,104,925,500,1910,5,1,20771000,620,-597.00,1.24,12,0.11,-5.00,2414.00,6200,20240319,-51.85,2725,20241209,9.54,6200,-51.85,20240319,2725,9.54,20241209,6200,-51.85,20240319,2725,9.54,20241209,2.12,N,446540,500,103 억,,1031273,N,N,5,N,00,N
20241227,111345,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3025,-60,5,-1.94,40128350,13285,32.61,3025,3060,2995,4010,2160,3085,3020.58,4.96,0,-2390,3218,3151,3073,3006,2928,3185,3040,104,925,500,1910,5,1,20771000,628,-605.00,1.25,12,0.06,-5.00,2414.00,6200,20240319,-51.21,2725,20241209,11.01,6200,-51.21,20240319,2725,11.01,20241209,6200,-51.21,20240319,2725,11.01,20241209,2.12,N,446540,500,103 억,,1031273,N,N,5,N,00,N
20241227,101346,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3035,-50,5,-1.62,25413770,8417,20.66,3025,3060,2995,4010,2160,3085,3019.34,4.96,0,-648,3218,3151,3073,3006,2928,3185,3040,104,925,500,1910,5,1,20771000,630,-607.00,1.26,12,0.04,-5.00,2414.00,6200,20240319,-51.05,2725,20241209,11.38,6200,-51.05,20240319,2725,11.38,20241209,6200,-51.05,20240319,2725,11.38,20241209,2.12,N,446540,500,103 억,,1031273,N,N,5,N,00,N
20241227,091350,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3030,-55,5,-1.78,10992820,3638,8.93,3025,3060,2995,4010,2160,3085,3021.67,4.96,0,-1189,3218,3151,3073,3006,2928,3185,3040,104,925,500,1910,5,1,20771000,629,-606.00,1.26,12,0.02,-5.00,2414.00,6200,20240319,-51.13,2725,20241209,11.19,6200,-51.13,20240319,2725,11.19,20241209,6200,-51.13,20240319,2725,11.19,20241209,2.12,N,446540,500,103 억,,1031273,N,N,5,N,00,N
20241226,161339,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3085,30,2,0.98,123830335,40739,84.75,3055,3140,2995,3970,2140,3055,3039.60,4.93,0,7022,3191,3122,3081,3012,2971,3102,2992,104,915,500,1890,5,1,20771000,641,-617.00,1.28,12,0.20,-5.00,2414.00,6200,20240319,-50.24,2725,20241209,13.21,6200,-50.24,20240319,2725,13.21,20241209,6200,-50.24,20240319,2725,13.21,20241209,2.12,N,446540,500,103 억,,1024175,N,N,5,N,00,N
20241226,151337,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3045,-10,5,-0.33,118636685,39042,81.22,3055,3140,2995,3970,2140,3055,3038.69,4.93,0,6560,3191,3122,3081,3012,2971,3102,2992,104,915,500,1890,5,1,20771000,632,-609.00,1.26,12,0.19,-5.00,2414.00,6200,20240319,-50.89,2725,20241209,11.74,6200,-50.89,20240319,2725,11.74,20241209,6200,-50.89,20240319,2725,11.74,20241209,2.12,N,446540,500,103 억,,1024175,N,N,0,N,00,N
20241226,141335,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3035,-20,5,-0.65,84663735,27765,57.76,3055,3140,3000,3970,2140,3055,3049.30,4.93,0,3019,3191,3122,3081,3012,2971,3102,2992,104,915,500,1890,5,1,20771000,630,-607.00,1.26,12,0.13,-5.00,2414.00,6200,20240319,-51.05,2725,20241209,11.38,6200,-51.05,20240319,2725,11.38,20241209,6200,-51.05,20240319,2725,11.38,20241209,2.12,N,446540,500,103 억,,1024175,N,N,0,N,00,N
20241226,131336,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3050,-5,5,-0.16,64041640,20938,43.56,3055,3140,3030,3970,2140,3055,3058.63,4.93,0,489,3191,3122,3081,3012,2971,3102,2992,104,915,500,1890,5,1,20771000,634,-610.00,1.26,12,0.10,-5.00,2414.00,6200,20240319,-50.81,2725,20241209,11.93,6200,-50.81,20240319,2725,11.93,20241209,6200,-50.81,20240319,2725,11.93,20241209,2.12,N,446540,500,103 억,,1024175,N,N,0,N,00,N
20241226,121333,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3035,-20,5,-0.65,51440880,16788,34.93,3055,3140,3035,3970,2140,3055,3064.15,4.93,0,-2171,3191,3122,3081,3012,2971,3102,2992,104,915,500,1890,5,1,20771000,630,-607.00,1.26,12,0.08,-5.00,2414.00,6200,20240319,-51.05,2725,20241209,11.38,6200,-51.05,20240319,2725,11.38,20241209,6200,-51.05,20240319,2725,11.38,20241209,2.12,N,446540,500,103 억,,1024175,N,N,0,N,00,N
20241226,111333,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3040,-15,5,-0.49,41455865,13507,28.10,3055,3140,3035,3970,2140,3055,3069.21,4.93,0,-695,3191,3122,3081,3012,2971,3102,2992,104,915,500,1890,5,1,20771000,631,-608.00,1.26,12,0.07,-5.00,2414.00,6200,20240319,-50.97,2725,20241209,11.56,6200,-50.97,20240319,2725,11.56,20241209,6200,-50.97,20240319,2725,11.56,20241209,2.12,N,446540,500,103 억,,1024175,N,N,0,N,00,N
20241226,101336,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3065,10,2,0.33,29653675,9638,20.05,3055,3140,3055,3970,2140,3055,3076.75,4.93,0,-1042,3191,3122,3081,3012,2971,3102,2992,104,915,500,1890,5,1,20771000,637,-613.00,1.27,12,0.05,-5.00,2414.00,6200,20240319,-50.56,2725,20241209,12.48,6200,-50.56,20240319,2725,12.48,20241209,6200,-50.56,20240319,2725,12.48,20241209,2.12,N,446540,500,103 억,,1024175,N,N,0,N,00,N
20241226,091331,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3120,65,2,2.13,7873100,2558,5.32,3055,3120,3055,3970,2140,3055,3077.83,4.93,0,-1744,3191,3122,3081,3012,2971,3102,2992,104,915,500,1890,5,1,20771000,648,-624.00,1.29,12,0.01,-5.00,2414.00,6200,20240319,-49.68,2725,20241209,14.50,6200,-49.68,20240319,2725,14.50,20241209,6200,-49.68,20240319,2725,14.50,20241209,2.12,N,446540,500,103 억,,1024175,N,N,0,N,00,N
20241224,161333,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3055,-95,5,-3.02,146743660,47769,91.10,3090,3150,3040,4095,2205,3150,3071.96,4.93,0,-895,3256,3202,3106,3052,2956,3230,3080,104,945,500,1950,5,1,20771000,635,-611.00,1.27,12,0.23,-5.00,2414.00,6200,20240319,-50.73,2725,20241209,12.11,6200,-50.73,20240319,2725,12.11,20241209,6200,-50.73,20240319,2725,12.11,20241209,2.15,N,446540,500,103 억,,1024558,N,N,0,N,00,N
20241224,151333,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3055,-95,5,-3.02,132840455,43214,82.41,3090,3150,3040,4095,2205,3150,3074.01,4.93,0,-1991,3256,3202,3106,3052,2956,3230,3080,104,945,500,1950,5,1,20771000,635,-611.00,1.27,12,0.21,-5.00,2414.00,6200,20240319,-50.73,2725,20241209,12.11,6200,-50.73,20240319,2725,12.11,20241209,6200,-50.73,20240319,2725,12.11,20241209,2.15,N,446540,500,103 억,,1024558,N,N,0,N,00,N
20241224,141331,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3070,-80,5,-2.54,109215930,35495,67.69,3090,3150,3040,4095,2205,3150,3076.94,4.93,0,-2595,3256,3202,3106,3052,2956,3230,3080,104,945,500,1950,5,1,20771000,638,-614.00,1.27,12,0.17,-5.00,2414.00,6200,20240319,-50.48,2725,20241209,12.66,6200,-50.48,20240319,2725,12.66,20241209,6200,-50.48,20240319,2725,12.66,20241209,2.15,N,446540,500,103 억,,1024558,N,N,0,N,00,N
20241224,131332,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3085,-65,5,-2.06,98966280,32163,61.34,3090,3150,3040,4095,2205,3150,3077.02,4.93,0,-3558,3256,3202,3106,3052,2956,3230,3080,104,945,500,1950,5,1,20771000,641,-617.00,1.28,12,0.15,-5.00,2414.00,6200,20240319,-50.24,2725,20241209,13.21,6200,-50.24,20240319,2725,13.21,20241209,6200,-50.24,20240319,2725,13.21,20241209,2.15,N,446540,500,103 억,,1024558,N,N,0,N,00,N
20241224,121334,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3060,-90,5,-2.86,94726035,30781,58.70,3090,3150,3040,4095,2205,3150,3077.42,4.93,0,-3431,3256,3202,3106,3052,2956,3230,3080,104,945,500,1950,5,1,20771000,636,-612.00,1.27,12,0.15,-5.00,2414.00,6200,20240319,-50.65,2725,20241209,12.29,6200,-50.65,20240319,2725,12.29,20241209,6200,-50.65,20240319,2725,12.29,20241209,2.15,N,446540,500,103 억,,1024558,N,N,0,N,00,N
20241224,111333,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3065,-85,5,-2.70,75568075,24505,46.73,3090,3150,3045,4095,2205,3150,3083.78,4.93,0,-2273,3256,3202,3106,3052,2956,3230,3080,104,945,500,1950,5,1,20771000,637,-613.00,1.27,12,0.12,-5.00,2414.00,6200,20240319,-50.56,2725,20241209,12.48,6200,-50.56,20240319,2725,12.48,20241209,6200,-50.56,20240319,2725,12.48,20241209,2.15,N,446540,500,103 억,,1024558,N,N,0,N,00,N
20241224,101332,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3075,-75,5,-2.38,45566275,14702,28.04,3090,3150,3065,4095,2205,3150,3099.32,4.93,0,-441,3256,3202,3106,3052,2956,3230,3080,104,945,500,1950,5,1,20771000,639,-615.00,1.27,12,0.07,-5.00,2414.00,6200,20240319,-50.40,2725,20241209,12.84,6200,-50.40,20240319,2725,12.84,20241209,6200,-50.40,20240319,2725,12.84,20241209,2.15,N,446540,500,103 억,,1024558,N,N,0,N,00,N
20241224,091339,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3135,-15,5,-0.48,26768395,8620,16.44,3090,3150,3090,4095,2205,3150,3105.38,4.93,0,269,3256,3202,3106,3052,2956,3230,3080,104,945,500,1950,5,1,20771000,651,-627.00,1.30,12,0.04,-5.00,2414.00,6200,20240319,-49.44,2725,20241209,15.05,6200,-49.44,20240319,2725,15.05,20241209,6200,-49.44,20240319,2725,15.05,20241209,2.15,N,446540,500,103 억,,1024558,N,N,0,N,00,N
20241223,161323,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3150,125,2,4.13,161907850,52121,43.67,3010,3160,3010,3930,2120,3025,3106.38,4.82,0,23624,3181,3102,3051,2972,2921,3077,2947,104,905,500,1870,5,1,20771000,654,-630.00,1.30,12,0.25,-5.00,2414.00,6200,20240319,-49.19,2725,20241209,15.60,6200,-49.19,20240319,2725,15.60,20241209,6200,-49.19,20240319,2725,15.60,20241209,2.14,N,446540,500,103 억,,1001512,N,N,2,N,00,N
20241223,151327,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3120,95,2,3.14,142426980,45914,38.47,3010,3160,3010,3930,2120,3025,3102.04,4.82,0,20544,3181,3102,3051,2972,2921,3077,2947,104,905,500,1870,5,1,20771000,648,-624.00,1.29,12,0.22,-5.00,2414.00,6200,20240319,-49.68,2725,20241209,14.50,6200,-49.68,20240319,2725,14.50,20241209,6200,-49.68,20240319,2725,14.50,20241209,2.14,N,446540,500,103 억,,1001512,N,N,2,N,00,N
20241223,141323,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3135,110,2,3.64,102922110,33202,27.82,3010,3160,3010,3930,2120,3025,3099.88,4.82,0,13802,3181,3102,3051,2972,2921,3077,2947,104,905,500,1870,5,1,20771000,651,-627.00,1.30,12,0.16,-5.00,2414.00,6200,20240319,-49.44,2725,20241209,15.05,6200,-49.44,20240319,2725,15.05,20241209,6200,-49.44,20240319,2725,15.05,20241209,2.14,N,446540,500,103 억,,1001512,N,N,2,N,00,N
20241223,131322,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3100,75,2,2.48,52528180,17074,14.31,3010,3135,3010,3930,2120,3025,3076.50,4.82,0,7589,3181,3102,3051,2972,2921,3077,2947,104,905,500,1870,5,1,20771000,644,-620.00,1.28,12,0.08,-5.00,2414.00,6200,20240319,-50.00,2725,20241209,13.76,6200,-50.00,20240319,2725,13.76,20241209,6200,-50.00,20240319,2725,13.76,20241209,2.14,N,446540,500,103 억,,1001512,N,N,2,N,00,N
20241223,121326,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3100,75,2,2.48,31926330,10390,8.71,3010,3135,3010,3930,2120,3025,3072.79,4.82,0,4089,3181,3102,3051,2972,2921,3077,2947,104,905,500,1870,5,1,20771000,644,-620.00,1.28,12,0.05,-5.00,2414.00,6200,20240319,-50.00,2725,20241209,13.76,6200,-50.00,20240319,2725,13.76,20241209,6200,-50.00,20240319,2725,13.76,20241209,2.14,N,446540,500,103 억,,1001512,N,N,2,N,00,N
20241223,111321,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3100,75,2,2.48,26822675,8736,7.32,3010,3135,3010,3930,2120,3025,3070.36,4.82,0,2873,3181,3102,3051,2972,2921,3077,2947,104,905,500,1870,5,1,20771000,644,-620.00,1.28,12,0.04,-5.00,2414.00,6200,20240319,-50.00,2725,20241209,13.76,6200,-50.00,20240319,2725,13.76,20241209,6200,-50.00,20240319,2725,13.76,20241209,2.14,N,446540,500,103 억,,1001512,N,N,2,N,00,N
20241223,101314,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3085,60,2,1.98,22219110,7245,6.07,3010,3135,3010,3930,2120,3025,3066.82,4.82,0,1816,3181,3102,3051,2972,2921,3077,2947,104,905,500,1870,5,1,20771000,641,-617.00,1.28,12,0.03,-5.00,2414.00,6200,20240319,-50.24,2725,20241209,13.21,6200,-50.24,20240319,2725,13.21,20241209,6200,-50.24,20240319,2725,13.21,20241209,2.14,N,446540,500,103 억,,1001512,N,N,2,N,00,N
20241223,091320,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3075,50,2,1.65,4847550,1592,1.33,3010,3075,3010,3930,2120,3025,3044.94,4.82,0,990,3181,3102,3051,2972,2921,3077,2947,104,905,500,1870,5,1,20771000,639,-615.00,1.27,12,0.01,-5.00,2414.00,6200,20240319,-50.40,2725,20241209,12.84,6200,-50.40,20240319,2725,12.84,20241209,6200,-50.40,20240319,2725,12.84,20241209,2.14,N,446540,500,103 억,,1001512,N,N,2,N,00,N
20241220,161314,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3025,-85,5,-2.73,360816555,118938,206.82,3095,3130,3000,4040,2180,3110,3033.65,4.69,0,26623,3223,3166,3128,3071,3033,3147,3052,104,930,500,1920,5,1,20771000,628,-605.00,1.25,12,0.57,-5.00,2414.00,6200,20240319,-51.21,2725,20241209,11.01,6200,-51.21,20240319,2725,11.01,20241209,6200,-51.21,20240319,2725,11.01,20241209,2.11,N,446540,500,103 억,,974849,N,N,2,N,00,N
20241220,151318,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3010,-100,5,-3.22,349395055,115152,200.24,3095,3130,3000,4040,2180,3110,3034.21,4.69,0,26430,3223,3166,3128,3071,3033,3147,3052,104,930,500,1920,5,1,20771000,625,-602.00,1.25,12,0.55,-5.00,2414.00,6200,20240319,-51.45,2725,20241209,10.46,6200,-51.45,20240319,2725,10.46,20241209,6200,-51.45,20240319,2725,10.46,20241209,2.11,N,446540,500,103 억,,974849,N,N,48,N,00,N
20241220,141316,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3025,-85,5,-2.73,319559890,105246,183.01,3095,3130,3000,4040,2180,3110,3036.31,4.69,0,28117,3223,3166,3128,3071,3033,3147,3052,104,930,500,1920,5,1,20771000,628,-605.00,1.25,12,0.51,-5.00,2414.00,6200,20240319,-51.21,2725,20241209,11.01,6200,-51.21,20240319,2725,11.01,20241209,6200,-51.21,20240319,2725,11.01,20241209,2.11,N,446540,500,103 억,,974849,N,N,48,N,00,N
20241220,131315,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3030,-80,5,-2.57,296149585,97493,169.53,3095,3130,3000,4040,2180,3110,3037.65,4.69,0,25098,3223,3166,3128,3071,3033,3147,3052,104,930,500,1920,5,1,20771000,629,-606.00,1.26,12,0.47,-5.00,2414.00,6200,20240319,-51.13,2725,20241209,11.19,6200,-51.13,20240319,2725,11.19,20241209,6200,-51.13,20240319,2725,11.19,20241209,2.11,N,446540,500,103 억,,974849,N,N,48,N,00,N
20241220,121313,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3030,-80,5,-2.57,283360130,93281,162.21,3095,3130,3000,4040,2180,3110,3037.70,4.69,0,26755,3223,3166,3128,3071,3033,3147,3052,104,930,500,1920,5,1,20771000,629,-606.00,1.26,12,0.45,-5.00,2414.00,6200,20240319,-51.13,2725,20241209,11.19,6200,-51.13,20240319,2725,11.19,20241209,6200,-51.13,20240319,2725,11.19,20241209,2.11,N,446540,500,103 억,,974849,N,N,48,N,00,N
20241220,111313,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3025,-85,5,-2.73,269798860,88810,154.43,3095,3130,3000,4040,2180,3110,3037.93,4.69,0,24112,3223,3166,3128,3071,3033,3147,3052,104,930,500,1920,5,1,20771000,628,-605.00,1.25,12,0.43,-5.00,2414.00,6200,20240319,-51.21,2725,20241209,11.01,6200,-51.21,20240319,2725,11.01,20241209,6200,-51.21,20240319,2725,11.01,20241209,2.11,N,446540,500,103 억,,974849,N,N,48,N,00,N
20241220,101314,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3070,-40,5,-1.29,199823690,65745,114.33,3095,3130,3000,4040,2180,3110,3039.37,4.69,0,13107,3223,3166,3128,3071,3033,3147,3052,104,930,500,1920,5,1,20771000,638,-614.00,1.27,12,0.32,-5.00,2414.00,6200,20240319,-50.48,2725,20241209,12.66,6200,-50.48,20240319,2725,12.66,20241209,6200,-50.48,20240319,2725,12.66,20241209,2.11,N,446540,500,103 억,,974849,N,N,48,N,00,N
20241220,091316,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3110,0,3,0.00,25863975,8392,14.59,3095,3130,3070,4040,2180,3110,3081.98,4.69,0,-6590,3223,3166,3128,3071,3033,3147,3052,104,930,500,1920,5,1,20771000,646,-622.00,1.29,12,0.04,-5.00,2414.00,6200,20240319,-49.84,2725,20241209,14.13,6200,-49.84,20240319,2725,14.13,20241209,6200,-49.84,20240319,2725,14.13,20241209,2.11,N,446540,500,103 억,,974849,N,N,48,N,00,N
20241219,161309,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3110,-85,5,-2.66,178678640,57339,136.91,3185,3185,3090,4150,2240,3195,3116.18,4.71,0,-3209,3245,3220,3175,3150,3105,3197,3127,104,955,500,1980,5,1,20771000,646,-622.00,1.29,12,0.28,-5.00,2414.00,6200,20240319,-49.84,2725,20241209,14.13,6200,-49.84,20240319,2725,14.13,20241209,6200,-49.84,20240319,2725,14.13,20241209,2.13,N,446540,500,103 억,,978098,N,N,47,N,00,N
20241219,151308,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3110,-85,5,-2.66,173806780,55772,133.17,3185,3185,3090,4150,2240,3195,3116.38,4.71,0,-4351,3245,3220,3175,3150,3105,3197,3127,104,955,500,1980,5,1,20771000,646,-622.00,1.29,12,0.27,-5.00,2414.00,6200,20240319,-49.84,2725,20241209,14.13,6200,-49.84,20240319,2725,14.13,20241209,6200,-49.84,20240319,2725,14.13,20241209,2.13,N,446540,500,103 억,,978098,N,N,0,N,00,N
20241219,141310,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3140,-55,5,-1.72,152369795,48920,116.81,3185,3185,3090,4150,2240,3195,3114.67,4.71,0,-3823,3245,3220,3175,3150,3105,3197,3127,104,955,500,1980,5,1,20771000,652,-628.00,1.30,12,0.24,-5.00,2414.00,6200,20240319,-49.35,2725,20241209,15.23,6200,-49.35,20240319,2725,15.23,20241209,6200,-49.35,20240319,2725,15.23,20241209,2.13,N,446540,500,103 억,,978098,N,N,0,N,00,N
20241219,131309,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3140,-55,5,-1.72,147108945,47248,112.81,3185,3185,3090,4150,2240,3195,3113.55,4.71,0,-5272,3245,3220,3175,3150,3105,3197,3127,104,955,500,1980,5,1,20771000,652,-628.00,1.30,12,0.23,-5.00,2414.00,6200,20240319,-49.35,2725,20241209,15.23,6200,-49.35,20240319,2725,15.23,20241209,6200,-49.35,20240319,2725,15.23,20241209,2.13,N,446540,500,103 억,,978098,N,N,0,N,00,N
20241219,121312,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3165,-30,5,-0.94,140484695,45136,107.77,3185,3185,3090,4150,2240,3195,3112.48,4.71,0,-3890,3245,3220,3175,3150,3105,3197,3127,104,955,500,1980,5,1,20771000,657,-633.00,1.31,12,0.22,-5.00,2414.00,6200,20240319,-48.95,2725,20241209,16.15,6200,-48.95,20240319,2725,16.15,20241209,6200,-48.95,20240319,2725,16.15,20241209,2.13,N,446540,500,103 억,,978098,N,N,0,N,00,N
20241219,111308,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3110,-85,5,-2.66,105047900,33787,80.67,3185,3185,3090,4150,2240,3195,3109.12,4.71,0,-9132,3245,3220,3175,3150,3105,3197,3127,104,955,500,1980,5,1,20771000,646,-622.00,1.29,12,0.16,-5.00,2414.00,6200,20240319,-49.84,2725,20241209,14.13,6200,-49.84,20240319,2725,14.13,20241209,6200,-49.84,20240319,2725,14.13,20241209,2.13,N,446540,500,103 억,,978098,N,N,0,N,00,N
20241219,101301,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3110,-85,5,-2.66,38968970,12467,29.77,3185,3185,3100,4150,2240,3195,3125.77,4.71,0,-3543,3245,3220,3175,3150,3105,3197,3127,104,955,500,1980,5,1,20771000,646,-622.00,1.29,12,0.06,-5.00,2414.00,6200,20240319,-49.84,2725,20241209,14.13,6200,-49.84,20240319,2725,14.13,20241209,6200,-49.84,20240319,2725,14.13,20241209,2.13,N,446540,500,103 억,,978098,N,N,0,N,00,N
20241219,091312,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3130,-65,5,-2.03,9071960,2891,6.90,3185,3185,3115,4150,2240,3195,3138.00,4.71,0,489,3245,3220,3175,3150,3105,3197,3127,104,955,500,1980,5,1,20771000,650,-626.00,1.30,12,0.01,-5.00,2414.00,6200,20240319,-49.52,2725,20241209,14.86,6200,-49.52,20240319,2725,14.86,20241209,6200,-49.52,20240319,2725,14.86,20241209,2.13,N,446540,500,103 억,,978098,N,N,0,N,00,N
20241218,161305,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3195,-5,5,-0.16,132193100,41871,81.92,3200,3200,3130,4160,2240,3200,3157.15,4.71,0,-861,3266,3232,3166,3132,3066,3250,3150,104,960,500,1980,5,1,20771000,664,-639.00,1.32,12,0.20,-5.00,2414.00,6200,20240319,-48.47,2725,20241209,17.25,6200,-48.47,20240319,2725,17.25,20241209,6200,-48.47,20240319,2725,17.25,20241209,2.09,N,446540,500,103 억,,978959,N,N,22,N,00,N
20241218,151309,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3185,-15,5,-0.47,124151485,39351,76.99,3200,3200,3130,4160,2240,3200,3154.98,4.71,0,-494,3266,3232,3166,3132,3066,3250,3150,104,960,500,1980,5,1,20771000,662,-637.00,1.32,12,0.19,-5.00,2414.00,6200,20240319,-48.63,2725,20241209,16.88,6200,-48.63,20240319,2725,16.88,20241209,6200,-48.63,20240319,2725,16.88,20241209,2.09,N,446540,500,103 억,,978959,N,N,22,N,00,N
20241218,141259,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3175,-25,5,-0.78,104581535,33197,64.95,3200,3200,3130,4160,2240,3200,3150.33,4.71,0,-400,3266,3232,3166,3132,3066,3250,3150,104,960,500,1980,5,1,20771000,659,-635.00,1.32,12,0.16,-5.00,2414.00,6200,20240319,-48.79,2725,20241209,16.51,6200,-48.79,20240319,2725,16.51,20241209,6200,-48.79,20240319,2725,16.51,20241209,2.09,N,446540,500,103 억,,978959,N,N,22,N,00,N
20241218,131308,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3130,-70,5,-2.19,85236560,27083,52.99,3200,3200,3130,4160,2240,3200,3147.23,4.71,0,-1617,3266,3232,3166,3132,3066,3250,3150,104,960,500,1980,5,1,20771000,650,-626.00,1.30,12,0.13,-5.00,2414.00,6200,20240319,-49.52,2725,20241209,14.86,6200,-49.52,20240319,2725,14.86,20241209,6200,-49.52,20240319,2725,14.86,20241209,2.09,N,446540,500,103 억,,978959,N,N,22,N,00,N
20241218,121300,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3145,-55,5,-1.72,76613855,24338,47.62,3200,3200,3135,4160,2240,3200,3147.91,4.71,0,498,3266,3232,3166,3132,3066,3250,3150,104,960,500,1980,5,1,20771000,653,-629.00,1.30,12,0.12,-5.00,2414.00,6200,20240319,-49.27,2725,20241209,15.41,6200,-49.27,20240319,2725,15.41,20241209,6200,-49.27,20240319,2725,15.41,20241209,2.09,N,446540,500,103 억,,978959,N,N,22,N,00,N
20241218,111300,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3145,-55,5,-1.72,65898245,20926,40.94,3200,3200,3140,4160,2240,3200,3149.11,4.71,0,1702,3266,3232,3166,3132,3066,3250,3150,104,960,500,1980,5,1,20771000,653,-629.00,1.30,12,0.10,-5.00,2414.00,6200,20240319,-49.27,2725,20241209,15.41,6200,-49.27,20240319,2725,15.41,20241209,6200,-49.27,20240319,2725,15.41,20241209,2.09,N,446540,500,103 억,,978959,N,N,22,N,00,N
20241218,101307,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3170,-30,5,-0.94,41060515,13026,25.49,3200,3200,3140,4160,2240,3200,3152.20,4.71,0,-313,3266,3232,3166,3132,3066,3250,3150,104,960,500,1980,5,1,20771000,658,-634.00,1.31,12,0.06,-5.00,2414.00,6200,20240319,-48.87,2725,20241209,16.33,6200,-48.87,20240319,2725,16.33,20241209,6200,-48.87,20240319,2725,16.33,20241209,2.09,N,446540,500,103 억,,978959,N,N,22,N,00,N
20241218,091312,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3170,-30,5,-0.94,1897200,600,1.17,3200,3200,3140,4160,2240,3200,3162.00,4.71,0,28,3266,3232,3166,3132,3066,3250,3150,104,960,500,1980,5,1,20771000,658,-634.00,1.31,12,0.00,-5.00,2414.00,6200,20240319,-48.87,2725,20241209,16.33,6200,-48.87,20240319,2725,16.33,20241209,6200,-48.87,20240319,2725,16.33,20241209,2.09,N,446540,500,103 억,,978959,N,N,22,N,00,N
20241217,161302,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3200,55,2,1.75,160871765,51106,113.05,3130,3200,3100,4085,2205,3145,3147.78,4.68,0,7821,3235,3190,3150,3105,3065,3212,3127,104,940,500,1940,5,1,20771000,665,-640.00,1.33,12,0.25,-5.00,2414.00,6200,20240319,-48.39,2725,20241209,17.43,6200,-48.39,20240319,2725,17.43,20241209,6200,-48.39,20240319,2725,17.43,20241209,2.08,N,446540,500,103 억,,971138,N,N,22,N,00,N
20241217,151307,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3165,20,2,0.64,140232950,44634,98.73,3130,3180,3100,4085,2205,3145,3141.84,4.68,0,7333,3235,3190,3150,3105,3065,3212,3127,104,940,500,1940,5,1,20771000,657,-633.00,1.31,12,0.21,-5.00,2414.00,6200,20240319,-48.95,2725,20241209,16.15,6200,-48.95,20240319,2725,16.15,20241209,6200,-48.95,20240319,2725,16.15,20241209,2.08,N,446540,500,103 억,,971138,N,N,0,N,00,N
20241217,141258,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3175,30,2,0.95,107962760,34439,76.18,3130,3175,3100,4085,2205,3145,3134.90,4.68,0,1151,3235,3190,3150,3105,3065,3212,3127,104,940,500,1940,5,1,20771000,659,-635.00,1.32,12,0.17,-5.00,2414.00,6200,20240319,-48.79,2725,20241209,16.51,6200,-48.79,20240319,2725,16.51,20241209,6200,-48.79,20240319,2725,16.51,20241209,2.08,N,446540,500,103 억,,971138,N,N,0,N,00,N
20241217,131250,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3130,-15,5,-0.48,78407135,25096,55.51,3130,3165,3100,4085,2205,3145,3124.29,4.68,0,-2280,3235,3190,3150,3105,3065,3212,3127,104,940,500,1940,5,1,20771000,650,-626.00,1.30,12,0.12,-5.00,2414.00,6200,20240319,-49.52,2725,20241209,14.86,6200,-49.52,20240319,2725,14.86,20241209,6200,-49.52,20240319,2725,14.86,20241209,2.08,N,446540,500,103 억,,971138,N,N,0,N,00,N
20241217,121217,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3115,-30,5,-0.95,74162635,23738,52.51,3130,3165,3100,4085,2205,3145,3124.22,4.68,0,-2447,3235,3190,3150,3105,3065,3212,3127,104,940,500,1940,5,1,20771000,647,-623.00,1.29,12,0.11,-5.00,2414.00,6200,20240319,-49.76,2725,20241209,14.31,6200,-49.76,20240319,2725,14.31,20241209,6200,-49.76,20240319,2725,14.31,20241209,2.08,N,446540,500,103 억,,971138,N,N,0,N,00,N
20241217,111242,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3115,-30,5,-0.95,55378605,17706,39.17,3130,3165,3100,4085,2205,3145,3127.67,4.68,0,-2385,3235,3190,3150,3105,3065,3212,3127,104,940,500,1940,5,1,20771000,647,-623.00,1.29,12,0.09,-5.00,2414.00,6200,20240319,-49.76,2725,20241209,14.31,6200,-49.76,20240319,2725,14.31,20241209,6200,-49.76,20240319,2725,14.31,20241209,2.08,N,446540,500,103 억,,971138,N,N,0,N,00,N
20241217,101248,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3125,-20,5,-0.64,26294230,8406,18.59,3130,3165,3100,4085,2205,3145,3128.03,4.68,0,-1535,3235,3190,3150,3105,3065,3212,3127,104,940,500,1940,5,1,20771000,649,-625.00,1.29,12,0.04,-5.00,2414.00,6200,20240319,-49.60,2725,20241209,14.68,6200,-49.60,20240319,2725,14.68,20241209,6200,-49.60,20240319,2725,14.68,20241209,2.08,N,446540,500,103 억,,971138,N,N,0,N,00,N
20241217,091305,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3155,10,2,0.32,12594170,4013,8.88,3130,3165,3110,4085,2205,3145,3138.34,4.68,0,-2152,3235,3190,3150,3105,3065,3212,3127,104,940,500,1940,5,1,20771000,655,-631.00,1.31,12,0.02,-5.00,2414.00,6200,20240319,-49.11,2725,20241209,15.78,6200,-49.11,20240319,2725,15.78,20241209,6200,-49.11,20240319,2725,15.78,20241209,2.08,N,446540,500,103 억,,971138,N,N,0,N,00,N
20241216,161254,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3145,40,2,1.29,142161760,44979,93.72,3110,3195,3110,4035,2175,3105,3160.64,4.63,0,8616,3208,3156,3108,3056,3008,3182,3082,104,930,500,1920,5,1,20771000,653,-629.00,1.30,12,0.22,-5.00,2414.00,6380,20231207,-50.71,2725,20241209,15.41,6200,-49.27,20240319,2725,15.41,20241209,6200,-49.27,20240319,2725,15.41,20241209,2.13,N,446540,500,103 억,,961651,N,N,1,N,00,N
20241216,151304,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3155,50,2,1.61,133098510,42101,87.73,3110,3195,3110,4035,2175,3105,3161.41,4.63,0,7030,3208,3156,3108,3056,3008,3182,3082,104,930,500,1920,5,1,20771000,655,-631.00,1.31,12,0.20,-5.00,2414.00,6380,20231207,-50.55,2725,20241209,15.78,6200,-49.11,20240319,2725,15.78,20241209,6200,-49.11,20240319,2725,15.78,20241209,2.13,N,446540,500,103 억,,961651,N,N,1,N,00,N
20241216,141302,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3170,65,2,2.09,107366800,33956,70.75,3110,3195,3110,4035,2175,3105,3161.94,4.63,0,4378,3208,3156,3108,3056,3008,3182,3082,104,930,500,1920,5,1,20771000,658,-634.00,1.31,12,0.16,-5.00,2414.00,6380,20231207,-50.31,2725,20241209,16.33,6200,-48.87,20240319,2725,16.33,20241209,6200,-48.87,20240319,2725,16.33,20241209,2.13,N,446540,500,103 억,,961651,N,N,1,N,00,N
20241216,131304,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3155,50,2,1.61,90906275,28723,59.85,3110,3195,3110,4035,2175,3105,3164.93,4.63,0,2503,3208,3156,3108,3056,3008,3182,3082,104,930,500,1920,5,1,20771000,655,-631.00,1.31,12,0.14,-5.00,2414.00,6380,20231207,-50.55,2725,20241209,15.78,6200,-49.11,20240319,2725,15.78,20241209,6200,-49.11,20240319,2725,15.78,20241209,2.13,N,446540,500,103 억,,961651,N,N,1,N,00,N
20241216,121303,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3165,60,2,1.93,80164665,25320,52.76,3110,3195,3110,4035,2175,3105,3166.06,4.63,0,5418,3208,3156,3108,3056,3008,3182,3082,104,930,500,1920,5,1,20771000,657,-633.00,1.31,12,0.12,-5.00,2414.00,6380,20231207,-50.39,2725,20241209,16.15,6200,-48.95,20240319,2725,16.15,20241209,6200,-48.95,20240319,2725,16.15,20241209,2.13,N,446540,500,103 억,,961651,N,N,1,N,00,N
20241216,111302,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3160,55,2,1.77,76191215,24064,50.14,3110,3195,3110,4035,2175,3105,3166.19,4.63,0,5023,3208,3156,3108,3056,3008,3182,3082,104,930,500,1920,5,1,20771000,656,-632.00,1.31,12,0.12,-5.00,2414.00,6380,20231207,-50.47,2725,20241209,15.96,6200,-49.03,20240319,2725,15.96,20241209,6200,-49.03,20240319,2725,15.96,20241209,2.13,N,446540,500,103 억,,961651,N,N,1,N,00,N
20241216,101303,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3175,70,2,2.25,60806220,19198,40.00,3110,3195,3110,4035,2175,3105,3167.32,4.63,0,5877,3208,3156,3108,3056,3008,3182,3082,104,930,500,1920,5,1,20771000,659,-635.00,1.32,12,0.09,-5.00,2414.00,6380,20231207,-50.24,2725,20241209,16.51,6200,-48.79,20240319,2725,16.51,20241209,6200,-48.79,20240319,2725,16.51,20241209,2.13,N,446540,500,103 억,,961651,N,N,1,N,00,N
20241216,091304,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3190,85,2,2.74,33917970,10725,22.35,3110,3190,3110,4035,2175,3105,3162.51,4.63,0,7081,3208,3156,3108,3056,3008,3182,3082,104,930,500,1920,5,1,20771000,663,-638.00,1.32,12,0.05,-5.00,2414.00,6380,20231207,-50.00,2725,20241209,17.06,6200,-48.55,20240319,2725,17.06,20241209,6200,-48.55,20240319,2725,17.06,20241209,2.13,N,446540,500,103 억,,961651,N,N,1,N,00,N
20241213,161255,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3105,-15,5,-0.48,148979845,47887,36.13,3060,3160,3060,4055,2185,3120,3111.07,4.62,0,1916,3233,3176,3108,3051,2983,3205,3080,104,935,500,1930,5,1,20771000,645,-621.00,1.29,12,0.23,-5.00,2414.00,6380,20231207,-51.33,2725,20241209,13.94,6200,-49.92,20240319,2725,13.94,20241209,6200,-49.92,20240319,2725,13.94,20241209,2.16,N,446540,500,103 억,,959245,N,N,1,N,00,N
20241213,151300,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3125,5,2,0.16,144904050,46575,35.14,3060,3160,3060,4055,2185,3120,3111.20,4.62,0,1682,3233,3176,3108,3051,2983,3205,3080,104,935,500,1930,5,1,20771000,649,-625.00,1.29,12,0.22,-5.00,2414.00,6380,20231207,-51.02,2725,20241209,14.68,6200,-49.60,20240319,2725,14.68,20241209,6200,-49.60,20240319,2725,14.68,20241209,2.16,N,446540,500,103 억,,959245,N,N,2,N,00,N
20241213,141259,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3150,30,2,0.96,131023180,42128,31.78,3060,3160,3060,4055,2185,3120,3110.12,4.62,0,510,3233,3176,3108,3051,2983,3205,3080,104,935,500,1930,5,1,20771000,654,-630.00,1.30,12,0.20,-5.00,2414.00,6380,20231207,-50.63,2725,20241209,15.60,6200,-49.19,20240319,2725,15.60,20241209,6200,-49.19,20240319,2725,15.60,20241209,2.16,N,446540,500,103 억,,959245,N,N,2,N,00,N
20241213,131301,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3150,30,2,0.96,95559145,30796,23.23,3060,3150,3060,4055,2185,3120,3102.97,4.62,0,1834,3233,3176,3108,3051,2983,3205,3080,104,935,500,1930,5,1,20771000,654,-630.00,1.30,12,0.15,-5.00,2414.00,6380,20231207,-50.63,2725,20241209,15.60,6200,-49.19,20240319,2725,15.60,20241209,6200,-49.19,20240319,2725,15.60,20241209,2.16,N,446540,500,103 억,,959245,N,N,2,N,00,N
20241213,121300,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3140,20,2,0.64,92492510,29817,22.50,3060,3150,3060,4055,2185,3120,3102.01,4.62,0,1343,3233,3176,3108,3051,2983,3205,3080,104,935,500,1930,5,1,20771000,652,-628.00,1.30,12,0.14,-5.00,2414.00,6380,20231207,-50.78,2725,20241209,15.23,6200,-49.35,20240319,2725,15.23,20241209,6200,-49.35,20240319,2725,15.23,20241209,2.16,N,446540,500,103 억,,959245,N,N,2,N,00,N
20241213,111258,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3140,20,2,0.64,77450630,25007,18.87,3060,3150,3060,4055,2185,3120,3097.16,4.62,0,-1570,3233,3176,3108,3051,2983,3205,3080,104,935,500,1930,5,1,20771000,652,-628.00,1.30,12,0.12,-5.00,2414.00,6380,20231207,-50.78,2725,20241209,15.23,6200,-49.35,20240319,2725,15.23,20241209,6200,-49.35,20240319,2725,15.23,20241209,2.16,N,446540,500,103 억,,959245,N,N,2,N,00,N
20241213,101250,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3120,0,3,0.00,47506905,15339,11.57,3060,3145,3060,4055,2185,3120,3097.13,4.62,0,-2994,3233,3176,3108,3051,2983,3205,3080,104,935,500,1930,5,1,20771000,648,-624.00,1.29,12,0.07,-5.00,2414.00,6380,20231207,-51.10,2725,20241209,14.50,6200,-49.68,20240319,2725,14.50,20241209,6200,-49.68,20240319,2725,14.50,20241209,2.16,N,446540,500,103 억,,959245,N,N,2,N,00,N
20241213,091252,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3140,20,2,0.64,13771835,4474,3.38,3060,3140,3060,4055,2185,3120,3078.19,4.62,0,1786,3233,3176,3108,3051,2983,3205,3080,104,935,500,1930,5,1,20771000,652,-628.00,1.30,12,0.02,-5.00,2414.00,6380,20231207,-50.78,2725,20241209,15.23,6200,-49.35,20240319,2725,15.23,20241209,6200,-49.35,20240319,2725,15.23,20241209,2.16,N,446540,500,103 억,,959245,N,N,2,N,00,N
20241212,161256,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3120,85,2,2.80,411856665,132526,153.07,3045,3165,3040,3945,2125,3035,3107.81,4.49,0,27648,3145,3090,3025,2970,2905,3117,2997,104,910,500,1880,5,1,20771000,648,-624.00,1.29,12,0.64,-5.00,2414.00,6380,20231207,-51.10,2725,20241209,14.50,6200,-49.68,20240319,2725,14.50,20241209,6200,-49.68,20240319,2725,14.50,20241209,2.16,N,446540,500,103 억,,932891,N,N,1,N,00,N
20241212,151251,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3160,125,2,4.12,404530950,130189,150.37,3045,3165,3040,3945,2125,3035,3107.33,4.49,0,27072,3145,3090,3025,2970,2905,3117,2997,104,910,500,1880,5,1,20771000,656,-632.00,1.31,12,0.63,-5.00,2414.00,6380,20231207,-50.47,2725,20241209,15.96,6200,-49.03,20240319,2725,15.96,20241209,6200,-49.03,20240319,2725,15.96,20241209,2.16,N,446540,500,103 억,,932891,N,N,0,N,00,N
20241212,141248,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3095,60,2,1.98,252310755,81561,94.20,3045,3160,3040,3945,2125,3035,3093.61,4.49,0,-1561,3145,3090,3025,2970,2905,3117,2997,104,910,500,1880,5,1,20771000,643,-619.00,1.28,12,0.39,-5.00,2414.00,6380,20231207,-51.49,2725,20241209,13.58,6200,-50.08,20240319,2725,13.58,20241209,6200,-50.08,20240319,2725,13.58,20241209,2.16,N,446540,500,103 억,,932891,N,N,0,N,00,N
20241212,131237,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3060,25,2,0.82,221990445,71712,82.83,3045,3160,3040,3945,2125,3035,3095.68,4.49,0,-4518,3145,3090,3025,2970,2905,3117,2997,104,910,500,1880,5,1,20771000,636,-612.00,1.27,12,0.35,-5.00,2414.00,6380,20231207,-52.04,2725,20241209,12.29,6200,-50.65,20240319,2725,12.29,20241209,6200,-50.65,20240319,2725,12.29,20241209,2.16,N,446540,500,103 억,,932891,N,N,0,N,00,N
20241212,121230,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3070,35,2,1.15,201203165,64934,75.00,3045,3160,3040,3945,2125,3035,3098.70,4.49,0,-5379,3145,3090,3025,2970,2905,3117,2997,104,910,500,1880,5,1,20771000,638,-614.00,1.27,12,0.31,-5.00,2414.00,6380,20231207,-51.88,2725,20241209,12.66,6200,-50.48,20240319,2725,12.66,20241209,6200,-50.48,20240319,2725,12.66,20241209,2.16,N,446540,500,103 억,,932891,N,N,0,N,00,N
20241212,111241,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3085,50,2,1.65,149547915,48079,55.53,3045,3160,3040,3945,2125,3035,3110.65,4.49,0,-666,3145,3090,3025,2970,2905,3117,2997,104,910,500,1880,5,1,20771000,641,-617.00,1.28,12,0.23,-5.00,2414.00,6380,20231207,-51.65,2725,20241209,13.21,6200,-50.24,20240319,2725,13.21,20241209,6200,-50.24,20240319,2725,13.21,20241209,2.16,N,446540,500,103 억,,932891,N,N,0,N,00,N
20241212,101241,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3100,65,2,2.14,141114365,45355,52.38,3045,3160,3040,3945,2125,3035,3111.53,4.49,0,-1975,3145,3090,3025,2970,2905,3117,2997,104,910,500,1880,5,1,20771000,644,-620.00,1.28,12,0.22,-5.00,2414.00,6380,20231207,-51.41,2725,20241209,13.76,6200,-50.00,20240319,2725,13.76,20241209,6200,-50.00,20240319,2725,13.76,20241209,2.16,N,446540,500,103 억,,932891,N,N,0,N,00,N
20241212,091250,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3140,105,2,3.46,55546195,17732,20.48,3045,3155,3040,3945,2125,3035,3133.20,4.49,0,-1504,3145,3090,3025,2970,2905,3117,2997,104,910,500,1880,5,1,20771000,652,-628.00,1.30,12,0.09,-5.00,2414.00,6380,20231207,-50.78,2725,20241209,15.23,6200,-49.35,20240319,2725,15.23,20241209,6200,-49.35,20240319,2725,15.23,20241209,2.16,N,446540,500,103 억,,932891,N,N,0,N,00,N
20241211,161243,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3035,75,2,2.53,260937035,85911,205.19,3000,3080,2960,3845,2075,2960,3037.29,4.43,0,12990,3110,3035,2885,2810,2660,3072,2847,104,885,500,1830,5,1,20771000,630,-607.00,1.26,12,0.41,-5.00,2414.00,6590,20231204,-53.95,2725,20241209,11.38,6200,-51.05,20240319,2725,11.38,20241209,6200,-51.05,20240319,2725,11.38,20241209,2.27,N,446540,500,103 억,,919801,N,N,9,N,00,N
20241211,151152,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3050,90,2,3.04,247219455,81398,194.41,3000,3080,2960,3845,2075,2960,3037.17,4.43,0,11063,3110,3035,2885,2810,2660,3072,2847,104,885,500,1830,5,1,20771000,634,-610.00,1.26,12,0.39,-5.00,2414.00,6590,20231204,-53.72,2725,20241209,11.93,6200,-50.81,20240319,2725,11.93,20241209,6200,-50.81,20240319,2725,11.93,20241209,2.27,N,446540,500,103 억,,919801,N,N,9,N,00,N
20241211,141252,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3045,85,2,2.87,236366855,77837,185.90,3000,3080,2960,3845,2075,2960,3036.69,4.43,0,8910,3110,3035,2885,2810,2660,3072,2847,104,885,500,1830,5,1,20771000,632,-609.00,1.26,12,0.37,-5.00,2414.00,6590,20231204,-53.79,2725,20241209,11.74,6200,-50.89,20240319,2725,11.74,20241209,6200,-50.89,20240319,2725,11.74,20241209,2.27,N,446540,500,103 억,,919801,N,N,9,N,00,N
20241211,131254,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3035,75,2,2.53,208841750,68770,164.25,3000,3080,2960,3845,2075,2960,3036.81,4.43,0,5419,3110,3035,2885,2810,2660,3072,2847,104,885,500,1830,5,1,20771000,630,-607.00,1.26,12,0.33,-5.00,2414.00,6590,20231204,-53.95,2725,20241209,11.38,6200,-51.05,20240319,2725,11.38,20241209,6200,-51.05,20240319,2725,11.38,20241209,2.27,N,446540,500,103 억,,919801,N,N,9,N,00,N
20241211,121254,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3040,80,2,2.70,200942555,66172,158.04,3000,3080,2960,3845,2075,2960,3036.67,4.43,0,3931,3110,3035,2885,2810,2660,3072,2847,104,885,500,1830,5,1,20771000,631,-608.00,1.26,12,0.32,-5.00,2414.00,6590,20231204,-53.87,2725,20241209,11.56,6200,-50.97,20240319,2725,11.56,20241209,6200,-50.97,20240319,2725,11.56,20241209,2.27,N,446540,500,103 억,,919801,N,N,9,N,00,N
20241211,111250,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3010,50,2,1.69,196531175,64716,154.56,3000,3080,2960,3845,2075,2960,3036.83,4.43,0,2760,3110,3035,2885,2810,2660,3072,2847,104,885,500,1830,5,1,20771000,625,-602.00,1.25,12,0.31,-5.00,2414.00,6590,20231204,-54.32,2725,20241209,10.46,6200,-51.45,20240319,2725,10.46,20241209,6200,-51.45,20240319,2725,10.46,20241209,2.27,N,446540,500,103 억,,919801,N,N,9,N,00,N
20241211,101250,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3050,90,2,3.04,160042890,52672,125.80,3000,3080,2960,3845,2075,2960,3038.48,4.43,0,-478,3110,3035,2885,2810,2660,3072,2847,104,885,500,1830,5,1,20771000,634,-610.00,1.26,12,0.25,-5.00,2414.00,6590,20231204,-53.72,2725,20241209,11.93,6200,-50.81,20240319,2725,11.93,20241209,6200,-50.81,20240319,2725,11.93,20241209,2.27,N,446540,500,103 억,,919801,N,N,9,N,00,N
20241211,091256,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3035,75,2,2.53,38514590,12803,30.58,3000,3035,2960,3845,2075,2960,3008.25,4.43,0,9346,3110,3035,2885,2810,2660,3072,2847,104,885,500,1830,5,1,20771000,630,-607.00,1.26,12,0.06,-5.00,2414.00,6590,20231204,-53.95,2725,20241209,11.38,6200,-51.05,20240319,2725,11.38,20241209,6200,-51.05,20240319,2725,11.38,20241209,2.27,N,446540,500,103 억,,919801,N,N,9,N,00,N
20241210,161240,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2960,220,2,8.03,119674790,41835,23.46,2735,2960,2735,3560,1920,2740,2860.64,4.35,0,16536,2970,2855,2790,2675,2610,2822,2642,104,820,500,1690,5,1,20771000,615,-592.00,1.23,12,0.20,-5.00,2414.00,7230,20231201,-59.06,2725,20241209,8.62,6200,-52.26,20240319,2725,8.62,20241209,6200,-52.26,20240319,2725,8.62,20241209,2.41,N,446540,500,103 억,,903265,N,N,9,N,00,N
20241210,151242,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2920,180,2,6.57,111232060,38977,21.86,2735,2920,2735,3560,1920,2740,2853.79,4.35,0,16402,2970,2855,2790,2675,2610,2822,2642,104,820,500,1690,5,1,20771000,607,-584.00,1.21,12,0.19,-5.00,2414.00,7230,20231201,-59.61,2725,20241209,7.16,6200,-52.90,20240319,2725,7.16,20241209,6200,-52.90,20240319,2725,7.16,20241209,2.41,N,446540,500,103 억,,903265,N,N,0,N,00,N
20241210,141242,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2915,175,2,6.39,103487730,36311,20.37,2735,2915,2735,3560,1920,2740,2850.04,4.35,0,15256,2970,2855,2790,2675,2610,2822,2642,104,820,500,1690,5,1,20771000,605,-583.00,1.21,12,0.17,-5.00,2414.00,7230,20231201,-59.68,2725,20241209,6.97,6200,-52.98,20240319,2725,6.97,20241209,6200,-52.98,20240319,2725,6.97,20241209,2.41,N,446540,500,103 억,,903265,N,N,0,N,00,N
20241210,131244,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2890,150,2,5.47,83683860,29471,16.53,2735,2890,2735,3560,1920,2740,2839.53,4.35,0,16753,2970,2855,2790,2675,2610,2822,2642,104,820,500,1690,5,1,20771000,600,-578.00,1.20,12,0.14,-5.00,2414.00,7230,20231201,-60.03,2725,20241209,6.06,6200,-53.39,20240319,2725,6.06,20241209,6200,-53.39,20240319,2725,6.06,20241209,2.41,N,446540,500,103 억,,903265,N,N,0,N,00,N
20241210,121241,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2865,125,2,4.56,74684905,26348,14.78,2735,2890,2735,3560,1920,2740,2834.56,4.35,0,15391,2970,2855,2790,2675,2610,2822,2642,104,820,500,1690,5,1,20771000,595,-573.00,1.19,12,0.13,-5.00,2414.00,7230,20231201,-60.37,2725,20241209,5.14,6200,-53.79,20240319,2725,5.14,20241209,6200,-53.79,20240319,2725,5.14,20241209,2.41,N,446540,500,103 억,,903265,N,N,0,N,00,N
20241210,111241,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2870,130,2,4.74,56661590,20079,11.26,2735,2880,2735,3560,1920,2740,2821.93,4.35,0,12078,2970,2855,2790,2675,2610,2822,2642,104,820,500,1690,5,1,20771000,596,-574.00,1.19,12,0.10,-5.00,2414.00,7230,20231201,-60.30,2725,20241209,5.32,6200,-53.71,20240319,2725,5.32,20241209,6200,-53.71,20240319,2725,5.32,20241209,2.41,N,446540,500,103 억,,903265,N,N,0,N,00,N
20241210,101242,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2845,105,2,3.83,47558865,16894,9.48,2735,2880,2735,3560,1920,2740,2815.13,4.35,0,10464,2970,2855,2790,2675,2610,2822,2642,104,820,500,1690,5,1,20771000,591,-569.00,1.18,12,0.08,-5.00,2414.00,7230,20231201,-60.65,2725,20241209,4.40,6200,-54.11,20240319,2725,4.40,20241209,6200,-54.11,20240319,2725,4.40,20241209,2.41,N,446540,500,103 억,,903265,N,N,0,N,00,N
20241210,091250,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2850,110,2,4.01,19670170,7108,3.99,2735,2850,2735,3560,1920,2740,2767.33,4.35,0,4440,2970,2855,2790,2675,2610,2822,2642,104,820,500,1690,5,1,20771000,592,-570.00,1.18,12,0.03,-5.00,2414.00,7230,20231201,-60.58,2725,20241209,4.59,6200,-54.03,20240319,2725,4.59,20241209,6200,-54.03,20240319,2725,4.59,20241209,2.41,N,446540,500,103 억,,903265,N,N,0,N,00,N
20241209,161237,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2740,-165,5,-5.68,495606325,178292,130.52,2905,2905,2725,3775,2035,2905,2779.98,4.19,0,32979,3128,3016,2903,2791,2678,2960,2735,104,870,500,1800,5,1,20771000,569,-548.00,1.14,12,0.86,-5.00,2414.00,7530,20231130,-63.61,2725,20241209,0.55,6200,-55.81,20240319,2725,0.55,20241209,6200,-55.81,20240319,2725,0.55,20241209,2.43,N,446540,500,103 억,,870442,N,N,0,N,00,N
20241209,151240,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2780,-125,5,-4.30,430945325,154776,113.31,2905,2905,2725,3775,2035,2905,2784.32,4.19,0,31244,3128,3016,2903,2791,2678,2960,2735,104,870,500,1800,5,1,20771000,577,-556.00,1.15,12,0.75,-5.00,2414.00,7530,20231130,-63.08,2725,20241209,2.02,6200,-55.16,20240319,2725,2.02,20241209,6200,-55.16,20240319,2725,2.02,20241209,2.43,N,446540,500,103 억,,870442,N,N,0,N,00,N
20241209,141238,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2780,-125,5,-4.30,388645505,139489,102.11,2905,2905,2725,3775,2035,2905,2786.21,4.19,0,25335,3128,3016,2903,2791,2678,2960,2735,104,870,500,1800,5,1,20771000,577,-556.00,1.15,12,0.67,-5.00,2414.00,7530,20231130,-63.08,2725,20241209,2.02,6200,-55.16,20240319,2725,2.02,20241209,6200,-55.16,20240319,2725,2.02,20241209,2.43,N,446540,500,103 억,,870442,N,N,0,N,00,N
20241209,131243,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2780,-125,5,-4.30,369326540,132537,97.03,2905,2905,2725,3775,2035,2905,2786.59,4.19,0,24216,3128,3016,2903,2791,2678,2960,2735,104,870,500,1800,5,1,20771000,577,-556.00,1.15,12,0.64,-5.00,2414.00,7530,20231130,-63.08,2725,20241209,2.02,6200,-55.16,20240319,2725,2.02,20241209,6200,-55.16,20240319,2725,2.02,20241209,2.43,N,446540,500,103 억,,870442,N,N,0,N,00,N
20241209,121238,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2775,-130,5,-4.48,341684230,122537,89.70,2905,2905,2725,3775,2035,2905,2788.42,4.19,0,22003,3128,3016,2903,2791,2678,2960,2735,104,870,500,1800,5,1,20771000,576,-555.00,1.15,12,0.59,-5.00,2414.00,7530,20231130,-63.15,2725,20241209,1.83,6200,-55.24,20240319,2725,1.83,20241209,6200,-55.24,20240319,2725,1.83,20241209,2.43,N,446540,500,103 억,,870442,N,N,0,N,00,N
20241209,111239,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2795,-110,5,-3.79,274992960,98529,72.13,2905,2905,2725,3775,2035,2905,2790.98,4.19,0,20934,3128,3016,2903,2791,2678,2960,2735,104,870,500,1800,5,1,20771000,581,-559.00,1.16,12,0.47,-5.00,2414.00,7530,20231130,-62.88,2725,20241209,2.57,6200,-54.92,20240319,2725,2.57,20241209,6200,-54.92,20240319,2725,2.57,20241209,2.43,N,446540,500,103 억,,870442,N,N,0,N,00,N
20241209,101235,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2775,-130,5,-4.48,231901940,83101,60.84,2905,2905,2725,3775,2035,2905,2790.60,4.19,0,24243,3128,3016,2903,2791,2678,2960,2735,104,870,500,1800,5,1,20771000,576,-555.00,1.15,12,0.40,-5.00,2414.00,7530,20231130,-63.15,2725,20241209,1.83,6200,-55.24,20240319,2725,1.83,20241209,6200,-55.24,20240319,2725,1.83,20241209,2.43,N,446540,500,103 억,,870442,N,N,0,N,00,N
20241209,091229,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2845,-60,5,-2.07,50801880,17903,13.11,2905,2905,2800,3775,2035,2905,2837.62,4.19,0,-10595,3128,3016,2903,2791,2678,2960,2735,104,870,500,1800,5,1,20771000,591,-569.00,1.18,12,0.09,-5.00,2414.00,7530,20231130,-62.22,2790,20241206,1.97,6200,-54.11,20240319,2790,1.97,20241206,6200,-54.11,20240319,2790,1.97,20241206,2.43,N,446540,500,103 억,,870442,N,N,0,N,00,N
20241206,161227,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2905,-50,5,-1.69,395253100,136572,185.01,2960,3015,2790,3840,2070,2955,2894.10,4.10,0,19567,3101,3027,2991,2917,2881,3010,2900,104,885,500,1830,5,1,20771000,603,-581.00,1.20,12,0.66,-5.00,2414.00,7530,20231130,-61.42,2790,20241206,4.12,6200,-53.15,20240319,2790,4.12,20241206,6380,-54.47,20231207,2790,4.12,20241206,2.42,N,446540,500,103 억,,850930,N,N,0,N,00,N
20241206,151232,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2940,-15,5,-0.51,377749590,130554,176.86,2960,3015,2790,3840,2070,2955,2893.44,4.10,0,15307,3101,3027,2991,2917,2881,3010,2900,104,885,500,1830,5,1,20771000,611,-588.00,1.22,12,0.63,-5.00,2414.00,7530,20231130,-60.96,2790,20241206,5.38,6200,-52.58,20240319,2790,5.38,20241206,6380,-53.92,20231207,2790,5.38,20241206,2.42,N,446540,500,103 억,,850930,N,N,0,N,00,N
20241206,141230,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2915,-40,5,-1.35,355243380,122906,166.50,2960,3015,2790,3840,2070,2955,2890.37,4.10,0,16211,3101,3027,2991,2917,2881,3010,2900,104,885,500,1830,5,1,20771000,605,-583.00,1.21,12,0.59,-5.00,2414.00,7530,20231130,-61.29,2790,20241206,4.48,6200,-52.98,20240319,2790,4.48,20241206,6380,-54.31,20231207,2790,4.48,20241206,2.42,N,446540,500,103 억,,850930,N,N,0,N,00,N
20241206,131229,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2895,-60,5,-2.03,328979260,113830,154.21,2960,3015,2790,3840,2070,2955,2890.09,4.10,0,11185,3101,3027,2991,2917,2881,3010,2900,104,885,500,1830,5,1,20771000,601,-579.00,1.20,12,0.55,-5.00,2414.00,7530,20231130,-61.55,2790,20241206,3.76,6200,-53.31,20240319,2790,3.76,20241206,6380,-54.62,20231207,2790,3.76,20241206,2.42,N,446540,500,103 억,,850930,N,N,0,N,00,N
20241206,121221,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2875,-80,5,-2.71,307769975,106524,144.31,2960,3015,2790,3840,2070,2955,2889.21,4.10,0,13538,3101,3027,2991,2917,2881,3010,2900,104,885,500,1830,5,1,20771000,597,-575.00,1.19,12,0.51,-5.00,2414.00,7530,20231130,-61.82,2790,20241206,3.05,6200,-53.63,20240319,2790,3.05,20241206,6380,-54.94,20231207,2790,3.05,20241206,2.42,N,446540,500,103 억,,850930,N,N,0,N,00,N
20241206,111220,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2860,-95,5,-3.21,228354995,79008,107.03,2960,3015,2790,3840,2070,2955,2890.28,4.10,0,3713,3101,3027,2991,2917,2881,3010,2900,104,885,500,1830,5,1,20771000,594,-572.00,1.18,12,0.38,-5.00,2414.00,7530,20231130,-62.02,2790,20241206,2.51,6200,-53.87,20240319,2790,2.51,20241206,6380,-55.17,20231207,2790,2.51,20241206,2.42,N,446540,500,103 억,,850930,N,N,0,N,00,N
20241206,101219,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2930,-25,5,-0.85,90494665,30676,41.56,2960,3015,2915,3840,2070,2955,2950.02,4.10,0,-90,3101,3027,2991,2917,2881,3010,2900,104,885,500,1830,5,1,20771000,609,-586.00,1.21,12,0.15,-5.00,2414.00,7530,20231130,-61.09,2915,20241206,0.51,6200,-52.74,20240319,2915,0.51,20241206,6380,-54.08,20231207,2915,0.51,20241206,2.42,N,446540,500,103 억,,850930,N,N,0,N,00,N
20241206,091230,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2960,5,2,0.17,12762545,4306,5.83,2960,2995,2925,3840,2070,2955,2963.90,4.10,0,-1703,3101,3027,2991,2917,2881,3010,2900,104,885,500,1830,5,1,20771000,615,-592.00,1.23,12,0.02,-5.00,2414.00,7530,20231130,-60.69,2925,20241206,1.20,6200,-52.26,20240319,2925,1.20,20241206,6380,-53.61,20231207,2925,1.20,20241206,2.42,N,446540,500,103 억,,850930,N,N,0,N,00,N
20241205,161204,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2955,-75,5,-2.48,218477870,72965,71.59,3010,3065,2955,3935,2125,3030,2994.32,4.17,0,-14140,3160,3095,3020,2955,2880,3057,2917,104,905,500,1870,5,1,20771000,614,-591.00,1.22,12,0.35,-5.00,2414.00,7530,20231130,-60.76,2945,20241204,0.34,6200,-52.34,20240319,2945,0.34,20241204,6380,-53.68,20231207,2945,0.34,20241204,2.51,N,446540,500,103 억,,865264,N,N,0,N,00,N
20241205,151213,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2990,-40,5,-1.32,203928450,68049,66.77,3010,3065,2955,3935,2125,3030,2996.79,4.17,0,-13925,3160,3095,3020,2955,2880,3057,2917,104,905,500,1870,5,1,20771000,621,-598.00,1.24,12,0.33,-5.00,2414.00,7530,20231130,-60.29,2945,20241204,1.53,6200,-51.77,20240319,2945,1.53,20241204,6380,-53.13,20231207,2945,1.53,20241204,2.51,N,446540,500,103 억,,865264,N,N,0,N,00,N
20241205,141157,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3015,-15,5,-0.50,161159360,53731,52.72,3010,3065,2955,3935,2125,3030,2999.37,4.17,0,-10714,3160,3095,3020,2955,2880,3057,2917,104,905,500,1870,5,1,20771000,626,-603.00,1.25,12,0.26,-5.00,2414.00,7530,20231130,-59.96,2945,20241204,2.38,6200,-51.37,20240319,2945,2.38,20241204,6380,-52.74,20231207,2945,2.38,20241204,2.51,N,446540,500,103 억,,865264,N,N,0,N,00,N
20241205,131207,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3030,0,3,0.00,150887495,50317,49.37,3010,3065,2955,3935,2125,3030,2998.74,4.17,0,-11848,3160,3095,3020,2955,2880,3057,2917,104,905,500,1870,5,1,20771000,629,-606.00,1.26,12,0.24,-5.00,2414.00,7530,20231130,-59.76,2945,20241204,2.89,6200,-51.13,20240319,2945,2.89,20241204,6380,-52.51,20231207,2945,2.89,20241204,2.51,N,446540,500,103 억,,865264,N,N,0,N,00,N
20241205,121207,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3005,-25,5,-0.83,118176115,39545,38.80,3010,3045,2955,3935,2125,3030,2988.40,4.17,0,-10228,3160,3095,3020,2955,2880,3057,2917,104,905,500,1870,5,1,20771000,624,-601.00,1.24,12,0.19,-5.00,2414.00,7530,20231130,-60.09,2945,20241204,2.04,6200,-51.53,20240319,2945,2.04,20241204,6380,-52.90,20231207,2945,2.04,20241204,2.51,N,446540,500,103 억,,865264,N,N,0,N,00,N
20241205,111205,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3005,-25,5,-0.83,81270675,27236,26.72,3010,3045,2955,3935,2125,3030,2983.94,4.17,0,-13892,3160,3095,3020,2955,2880,3057,2917,104,905,500,1870,5,1,20771000,624,-601.00,1.24,12,0.13,-5.00,2414.00,7530,20231130,-60.09,2945,20241204,2.04,6200,-51.53,20240319,2945,2.04,20241204,6380,-52.90,20231207,2945,2.04,20241204,2.51,N,446540,500,103 억,,865264,N,N,0,N,00,N
20241205,101205,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2985,-45,5,-1.49,71254820,23892,23.44,3010,3045,2955,3935,2125,3030,2982.37,4.17,0,-12347,3160,3095,3020,2955,2880,3057,2917,104,905,500,1870,5,1,20771000,620,-597.00,1.24,12,0.12,-5.00,2414.00,7530,20231130,-60.36,2945,20241204,1.36,6200,-51.85,20240319,2945,1.36,20241204,6380,-53.21,20231207,2945,1.36,20241204,2.51,N,446540,500,103 억,,865264,N,N,0,N,00,N
20241205,091212,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3005,-25,5,-0.83,628605,209,0.21,3010,3045,3005,3935,2125,3030,3007.68,4.17,0,-32,3160,3095,3020,2955,2880,3057,2917,104,905,500,1870,5,1,20771000,624,-601.00,1.24,12,0.00,-5.00,2414.00,7530,20231130,-60.09,2945,20241204,2.04,6200,-51.53,20240319,2945,2.04,20241204,6380,-52.90,20231207,2945,2.04,20241204,2.51,N,446540,500,103 억,,865264,N,N,0,N,00,N
20241204,161144,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3030,-65,5,-2.10,305003800,101827,94.18,3085,3085,2945,4020,2170,3095,2995.31,4.20,0,-8249,3201,3147,3071,3017,2941,3175,3045,104,925,500,1910,5,1,20771000,629,-606.00,1.26,12,0.49,-5.00,2414.00,7530,20231130,-59.76,2945,20241204,2.89,6200,-51.13,20240319,2945,2.89,20241204,6590,-54.02,20231204,2945,2.89,20241204,2.52,N,446540,500,103 억,,872793,N,N,0,N,00,N
20241204,151146,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3030,-65,5,-2.10,301481855,100664,93.10,3085,3085,2945,4020,2170,3095,2994.93,4.20,0,-8414,3201,3147,3071,3017,2941,3175,3045,104,925,500,1910,5,1,20771000,629,-606.00,1.26,12,0.48,-5.00,2414.00,7530,20231130,-59.76,2945,20241204,2.89,6200,-51.13,20240319,2945,2.89,20241204,6590,-54.02,20231204,2945,2.89,20241204,2.52,N,446540,500,103 억,,872793,N,N,0,N,00,N
20241204,141148,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3005,-90,5,-2.91,254149975,85003,78.62,3085,3085,2945,4020,2170,3095,2989.89,4.20,0,-14001,3201,3147,3071,3017,2941,3175,3045,104,925,500,1910,5,1,20771000,624,-601.00,1.24,12,0.41,-5.00,2414.00,7530,20231130,-60.09,2945,20241204,2.04,6200,-51.53,20240319,2945,2.04,20241204,6590,-54.40,20231204,2945,2.04,20241204,2.52,N,446540,500,103 억,,872793,N,N,0,N,00,N
20241204,131142,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3020,-75,5,-2.42,215828900,72269,66.84,3085,3085,2945,4020,2170,3095,2986.47,4.20,0,-15237,3201,3147,3071,3017,2941,3175,3045,104,925,500,1910,5,1,20771000,627,-604.00,1.25,12,0.35,-5.00,2414.00,7530,20231130,-59.89,2945,20241204,2.55,6200,-51.29,20240319,2945,2.55,20241204,6590,-54.17,20231204,2945,2.55,20241204,2.52,N,446540,500,103 억,,872793,N,N,0,N,00,N
20241204,121136,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3010,-85,5,-2.75,200059080,66999,61.97,3085,3085,2945,4020,2170,3095,2986.00,4.20,0,-14615,3201,3147,3071,3017,2941,3175,3045,104,925,500,1910,5,1,20771000,625,-602.00,1.25,12,0.32,-5.00,2414.00,7530,20231130,-60.03,2945,20241204,2.21,6200,-51.45,20240319,2945,2.21,20241204,6590,-54.32,20231204,2945,2.21,20241204,2.52,N,446540,500,103 억,,872793,N,N,0,N,00,N
20241204,111123,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2950,-145,5,-4.68,178523445,59723,55.24,3085,3085,2945,4020,2170,3095,2989.19,4.20,0,-14085,3201,3147,3071,3017,2941,3175,3045,104,925,500,1910,5,1,20771000,613,-590.00,1.22,12,0.29,-5.00,2414.00,7530,20231130,-60.82,2945,20241204,0.17,6200,-52.42,20240319,2945,0.17,20241204,6590,-55.24,20231204,2945,0.17,20241204,2.52,N,446540,500,103 억,,872793,N,N,0,N,00,N
20241204,101125,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3015,-80,5,-2.58,115872565,38625,35.72,3085,3085,2955,4020,2170,3095,2999.94,4.20,0,-2866,3201,3147,3071,3017,2941,3175,3045,104,925,500,1910,5,1,20771000,626,-603.00,1.25,12,0.19,-5.00,2414.00,7530,20231130,-59.96,2955,20241204,2.03,6200,-51.37,20240319,2955,2.03,20241204,6590,-54.25,20231204,2955,2.03,20241204,2.52,N,446540,500,103 억,,872793,N,N,0,N,00,N
20241204,091149,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3030,-65,5,-2.10,5622340,1856,1.72,3085,3085,2985,4020,2170,3095,3029.28,4.20,0,169,3201,3147,3071,3017,2941,3175,3045,104,925,500,1910,5,1,20771000,629,-606.00,1.26,12,0.01,-5.00,2414.00,7530,20231130,-59.76,2985,20241204,1.51,6200,-51.13,20240319,2985,1.51,20241204,6590,-54.02,20231204,2985,1.51,20241204,2.52,N,446540,500,103 억,,872793,N,N,0,N,00,N
20241203,161232,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3095,70,2,2.31,333338190,108122,122.67,2995,3125,2995,3930,2120,3025,3082.98,3.96,0,52104,3171,3097,3046,2972,2921,3072,2947,104,905,500,1870,5,1,20771000,643,-619.00,1.28,12,0.52,-5.00,2414.00,7530,20231130,-58.90,2995,20241203,3.34,6200,-50.08,20240319,2995,3.34,20241203,6590,-53.03,20231204,2995,3.34,20241203,2.45,N,446540,500,103 억,,823495,N,N,0,N,00,N
20241203,151326,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3105,80,2,2.64,329375015,106842,121.22,2995,3125,2995,3930,2120,3025,3082.82,3.96,0,52535,3171,3097,3046,2972,2921,3072,2947,104,905,500,1870,5,1,20771000,645,-621.00,1.29,12,0.51,-5.00,2414.00,7530,20231130,-58.76,2995,20241203,3.67,6200,-49.92,20240319,2995,3.67,20241203,6590,-52.88,20231204,2995,3.67,20241203,2.45,N,446540,500,103 억,,823495,N,N,0,N,00,N
20241203,141257,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3095,70,2,2.31,248024050,80589,91.44,2995,3125,2995,3930,2120,3025,3077.64,3.96,0,32183,3171,3097,3046,2972,2921,3072,2947,104,905,500,1870,5,1,20771000,643,-619.00,1.28,12,0.39,-5.00,2414.00,7530,20231130,-58.90,2995,20241203,3.34,6200,-50.08,20240319,2995,3.34,20241203,6590,-53.03,20231204,2995,3.34,20241203,2.45,N,446540,500,103 억,,823495,N,N,0,N,00,N
20241203,131255,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3105,80,2,2.64,198027535,64404,73.07,2995,3125,2995,3930,2120,3025,3074.77,3.96,0,21649,3171,3097,3046,2972,2921,3072,2947,104,905,500,1870,5,1,20771000,645,-621.00,1.29,12,0.31,-5.00,2414.00,7530,20231130,-58.76,2995,20241203,3.67,6200,-49.92,20240319,2995,3.67,20241203,6590,-52.88,20231204,2995,3.67,20241203,2.45,N,446540,500,103 억,,823495,N,N,0,N,00,N
20241203,121319,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3100,75,2,2.48,169922075,55345,62.79,2995,3125,2995,3930,2120,3025,3070.23,3.96,0,17616,3171,3097,3046,2972,2921,3072,2947,104,905,500,1870,5,1,20771000,644,-620.00,1.28,12,0.27,-5.00,2414.00,7530,20231130,-58.83,2995,20241203,3.51,6200,-50.00,20240319,2995,3.51,20241203,6590,-52.96,20231204,2995,3.51,20241203,2.45,N,446540,500,103 억,,823495,N,N,0,N,00,N
20241203,111246,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3100,75,2,2.48,119079530,38729,43.94,2995,3125,2995,3930,2120,3025,3074.69,3.96,0,13700,3171,3097,3046,2972,2921,3072,2947,104,905,500,1870,5,1,20771000,644,-620.00,1.28,12,0.19,-5.00,2414.00,7530,20231130,-58.83,2995,20241203,3.51,6200,-50.00,20240319,2995,3.51,20241203,6590,-52.96,20231204,2995,3.51,20241203,2.45,N,446540,500,103 억,,823495,N,N,0,N,00,N
20241203,101234,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3095,70,2,2.31,89181900,29098,33.01,2995,3125,2995,3930,2120,3025,3064.88,3.96,0,9216,3171,3097,3046,2972,2921,3072,2947,104,905,500,1870,5,1,20771000,643,-619.00,1.28,12,0.14,-5.00,2414.00,7530,20231130,-58.90,2995,20241203,3.34,6200,-50.08,20240319,2995,3.34,20241203,6590,-53.03,20231204,2995,3.34,20241203,2.45,N,446540,500,103 억,,823495,N,N,0,N,00,N
20241203,091222,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3110,85,2,2.81,39763345,13083,14.84,2995,3125,2995,3930,2120,3025,3039.31,3.96,0,5510,3171,3097,3046,2972,2921,3072,2947,104,905,500,1870,5,1,20771000,646,-622.00,1.29,12,0.06,-5.00,2414.00,7530,20231130,-58.70,2995,20241203,3.84,6200,-49.84,20240319,2995,3.84,20241203,6590,-52.81,20231204,2995,3.84,20241203,2.45,N,446540,500,103 억,,823495,N,N,0,N,00,N
20241202,161203,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3025,-35,5,-1.14,267071320,87826,45.33,3065,3120,2995,3975,2145,3060,3040.92,3.87,0,19322,3330,3195,3120,2985,2910,3157,2947,104,915,500,1890,5,1,20771000,628,-605.00,1.25,12,0.42,-5.00,2414.00,7530,20231130,-59.83,2995,20241202,1.00,6200,-51.21,20240319,2995,1.00,20241202,6590,-54.10,20231204,2995,1.00,20241202,2.36,N,446540,500,103 억,,804361,N,N,1,N,00,N
20241202,151416,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3045,-15,5,-0.49,253814000,83450,43.07,3065,3120,2995,3975,2145,3060,3041.51,3.87,0,18350,3330,3195,3120,2985,2910,3157,2947,104,915,500,1890,5,1,20771000,632,-609.00,1.26,12,0.40,-5.00,2414.00,7530,20231130,-59.56,2995,20241202,1.67,6200,-50.89,20240319,2995,1.67,20241202,6590,-53.79,20231204,2995,1.67,20241202,2.36,N,446540,500,103 억,,804361,N,N,1,N,00,N
20241202,141314,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3060,0,3,0.00,250301830,82299,42.48,3065,3120,2995,3975,2145,3060,3041.37,3.87,0,18525,3330,3195,3120,2985,2910,3157,2947,104,915,500,1890,5,1,20771000,636,-612.00,1.27,12,0.40,-5.00,2414.00,7530,20231130,-59.36,2995,20241202,2.17,6200,-50.65,20240319,2995,2.17,20241202,6590,-53.57,20231204,2995,2.17,20241202,2.36,N,446540,500,103 억,,804361,N,N,1,N,00,N
20241202,131220,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3050,-10,5,-0.33,237017000,77955,40.23,3065,3120,2995,3975,2145,3060,3040.43,3.87,0,18159,3330,3195,3120,2985,2910,3157,2947,104,915,500,1890,5,1,20771000,634,-610.00,1.26,12,0.38,-5.00,2414.00,7530,20231130,-59.50,2995,20241202,1.84,6200,-50.81,20240319,2995,1.84,20241202,6590,-53.72,20231204,2995,1.84,20241202,2.36,N,446540,500,103 억,,804361,N,N,1,N,00,N
20241202,121248,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3040,-20,5,-0.65,210480870,69194,35.71,3065,3120,2995,3975,2145,3060,3041.89,3.87,0,15098,3330,3195,3120,2985,2910,3157,2947,104,915,500,1890,5,1,20771000,631,-608.00,1.26,12,0.33,-5.00,2414.00,7530,20231130,-59.63,2995,20241202,1.50,6200,-50.97,20240319,2995,1.50,20241202,6590,-53.87,20231204,2995,1.50,20241202,2.36,N,446540,500,103 억,,804361,N,N,1,N,00,N
20241202,111145,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3070,10,2,0.33,96333785,31424,16.22,3065,3120,3035,3975,2145,3060,3065.61,3.87,0,2882,3330,3195,3120,2985,2910,3157,2947,104,915,500,1890,5,1,20771000,638,-614.00,1.27,12,0.15,-5.00,2414.00,7530,20231130,-59.23,3025,20241118,1.49,6200,-50.48,20240319,3025,1.49,20241118,6590,-53.41,20231204,3025,1.49,20241118,2.36,N,446540,500,103 억,,804361,N,N,1,N,00,N
20241202,101155,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3060,0,3,0.00,52027295,16946,8.75,3065,3120,3050,3975,2145,3060,3070.18,3.87,0,1769,3330,3195,3120,2985,2910,3157,2947,104,915,500,1890,5,1,20771000,636,-612.00,1.27,12,0.08,-5.00,2414.00,7530,20231130,-59.36,3025,20241118,1.16,6200,-50.65,20240319,3025,1.16,20241118,6590,-53.57,20231204,3025,1.16,20241118,2.36,N,446540,500,103 억,,804361,N,N,1,N,00,N
20241202,091149,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3080,20,2,0.65,4385595,1413,0.73,3065,3120,3065,3975,2145,3060,3103.75,3.87,0,372,3330,3195,3120,2985,2910,3157,2947,104,915,500,1890,5,1,20771000,640,-616.00,1.28,12,0.01,-5.00,2414.00,7530,20231130,-59.10,3025,20241118,1.82,6200,-50.32,20240319,3025,1.82,20241118,6590,-53.26,20231204,3025,1.82,20241118,2.36,N,446540,500,103 억,,804361,N,N,1,N,00,N