KissMeData/037030/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160452	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2280	60	2	2.70	141365235	63314	171.41	2175	2305	2160	2885	1555	2220	2232.69	0.33	5756	5665	2320	2270	2235	2185	2150	2252	2167	219	665	1000	1590	5	1	21878974	499	-228.00	0.50	12	0.29	-10.00	4549.00	3375	20240219	-32.44	1950	20241210	16.92	3375	-32.44	20240219	1950	16.92	20241210	3375	-32.44	20240219	1950	16.92	20241210	2.40	N	037030	1000	218 억	71853	N	N	N	N
3	20241231	150454	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2280	60	2	2.70	141365235	63314	171.41	2175	2305	2160	2885	1555	2220	2232.69	0.33	5756	5665	2320	2270	2235	2185	2150	2252	2167	219	665	1000	1590	5	1	21878974	499	-228.00	0.50	12	0.29	-10.00	4549.00	3375	20240219	-32.44	1950	20241210	16.92	3375	-32.44	20240219	1950	16.92	20241210	3375	-32.44	20240219	1950	16.92	20241210	2.40	N	037030	1000	218 억	71853	N	N	N	N
4	20241231	140453	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2280	60	2	2.70	141365235	63314	171.41	2175	2305	2160	2885	1555	2220	2232.69	0.33	5756	5665	2320	2270	2235	2185	2150	2252	2167	219	665	1000	1590	5	1	21878974	499	-228.00	0.50	12	0.29	-10.00	4549.00	3375	20240219	-32.44	1950	20241210	16.92	3375	-32.44	20240219	1950	16.92	20241210	3375	-32.44	20240219	1950	16.92	20241210	2.40	N	037030	1000	218 억	71853	N	N	N	N
5	20241231	130453	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2280	60	2	2.70	141365235	63314	171.41	2175	2305	2160	2885	1555	2220	2232.69	0.33	5756	5665	2320	2270	2235	2185	2150	2252	2167	219	665	1000	1590	5	1	21878974	499	-228.00	0.50	12	0.29	-10.00	4549.00	3375	20240219	-32.44	1950	20241210	16.92	3375	-32.44	20240219	1950	16.92	20241210	3375	-32.44	20240219	1950	16.92	20241210	2.40	N	037030	1000	218 억	71853	N	N	N	N
6	20241231	120452	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2280	60	2	2.70	141365235	63314	171.41	2175	2305	2160	2885	1555	2220	2232.69	0.33	5756	5665	2320	2270	2235	2185	2150	2252	2167	219	665	1000	1590	5	1	21878974	499	-228.00	0.50	12	0.29	-10.00	4549.00	3375	20240219	-32.44	1950	20241210	16.92	3375	-32.44	20240219	1950	16.92	20241210	3375	-32.44	20240219	1950	16.92	20241210	2.40	N	037030	1000	218 억	71853	N	N	N	N
7	20241231	110452	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2280	60	2	2.70	141365235	63314	171.41	2175	2305	2160	2885	1555	2220	2232.69	0.33	5756	5665	2320	2270	2235	2185	2150	2252	2167	219	665	1000	1590	5	1	21878974	499	-228.00	0.50	12	0.29	-10.00	4549.00	3375	20240219	-32.44	1950	20241210	16.92	3375	-32.44	20240219	1950	16.92	20241210	3375	-32.44	20240219	1950	16.92	20241210	2.40	N	037030	1000	218 억	71853	N	N	N	N
8	20241231	100445	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2280	60	2	2.70	141365235	63314	171.41	2175	2305	2160	2885	1555	2220	2232.69	0.33	5756	5665	2320	2270	2235	2185	2150	2252	2167	219	665	1000	1590	5	1	21878974	499	-228.00	0.50	12	0.29	-10.00	4549.00	3375	20240219	-32.44	1950	20241210	16.92	3375	-32.44	20240219	1950	16.92	20241210	3375	-32.44	20240219	1950	16.92	20241210	2.40	N	037030	1000	218 억	71853	N	N	N	N
9	20241231	090453	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2280	60	2	2.70	141365235	63314	171.41	2175	2305	2160	2885	1555	2220	2232.69	0.33	5756	5665	2320	2270	2235	2185	2150	2252	2167	219	665	1000	1590	5	1	21878974	499	-228.00	0.50	12	0.29	-10.00	4549.00	3375	20240219	-32.44	1950	20241210	16.92	3375	-32.44	20240219	1950	16.92	20241210	3375	-32.44	20240219	1950	16.92	20241210	2.40	N	037030	1000	218 억	71853	N	N	N	N
10	20241230	160450	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2280	60	2	2.70	141337365	63302	171.37	2175	2305	2160	2885	1555	2220	2232.69	0.30	0	5665	2320	2270	2235	2185	2150	2252	2167	219	665	1000	1590	5	1	21878974	499	-228.00	0.50	12	0.29	-10.00	4549.00	3375	20240219	-32.44	1950	20241210	16.92	3375	-32.44	20240219	1950	16.92	20241210	3375	-32.44	20240219	1950	16.92	20241210	2.40	N	037030	1000	218 억	66097	N	N	N	N
11	20241230	150453	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2285	65	2	2.93	138154715	61904	167.59	2175	2305	2160	2885	1555	2220	2231.76	0.30	0	5792	2320	2270	2235	2185	2150	2252	2167	219	665	1000	1590	5	1	21878974	500	-228.50	0.50	12	0.28	-10.00	4549.00	3375	20240219	-32.30	1950	20241210	17.18	3375	-32.30	20240219	1950	17.18	20241210	3375	-32.30	20240219	1950	17.18	20241210	2.40	N	037030	1000	218 억	66097	N	N	N	N
12	20241230	140452	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2245	25	2	1.13	99842520	45065	122.00	2175	2260	2160	2885	1555	2220	2215.52	0.30	0	4245	2320	2270	2235	2185	2150	2252	2167	219	665	1000	1590	5	1	21878974	491	-224.50	0.49	12	0.21	-10.00	4549.00	3375	20240219	-33.48	1950	20241210	15.13	3375	-33.48	20240219	1950	15.13	20241210	3375	-33.48	20240219	1950	15.13	20241210	2.40	N	037030	1000	218 억	66097	N	N	N	N
13	20241230	130452	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2245	25	2	1.13	87329380	39498	106.93	2175	2260	2160	2885	1555	2220	2210.98	0.30	0	4156	2320	2270	2235	2185	2150	2252	2167	219	665	1000	1590	5	1	21878974	491	-224.50	0.49	12	0.18	-10.00	4549.00	3375	20240219	-33.48	1950	20241210	15.13	3375	-33.48	20240219	1950	15.13	20241210	3375	-33.48	20240219	1950	15.13	20241210	2.40	N	037030	1000	218 억	66097	N	N	N	N
14	20241230	120450	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2235	15	2	0.68	86244955	39013	105.62	2175	2260	2160	2885	1555	2220	2210.67	0.30	0	3988	2320	2270	2235	2185	2150	2252	2167	219	665	1000	1590	5	1	21878974	489	-223.50	0.49	12	0.18	-10.00	4549.00	3375	20240219	-33.78	1950	20241210	14.62	3375	-33.78	20240219	1950	14.62	20241210	3375	-33.78	20240219	1950	14.62	20241210	2.40	N	037030	1000	218 억	66097	N	N	N	N
15	20241230	110452	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2250	30	2	1.35	78011165	35346	95.69	2175	2260	2160	2885	1555	2220	2207.07	0.30	0	3784	2320	2270	2235	2185	2150	2252	2167	219	665	1000	1590	5	1	21878974	492	-225.00	0.49	12	0.16	-10.00	4549.00	3375	20240219	-33.33	1950	20241210	15.38	3375	-33.33	20240219	1950	15.38	20241210	3375	-33.33	20240219	1950	15.38	20241210	2.40	N	037030	1000	218 억	66097	N	N	N	N
16	20241230	100452	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2215	-5	5	-0.23	51885510	23618	63.94	2175	2230	2160	2885	1555	2220	2196.86	0.30	0	3362	2320	2270	2235	2185	2150	2252	2167	219	665	1000	1590	5	1	21878974	485	-221.50	0.49	12	0.11	-10.00	4549.00	3375	20240219	-34.37	1950	20241210	13.59	3375	-34.37	20240219	1950	13.59	20241210	3375	-34.37	20240219	1950	13.59	20241210	2.40	N	037030	1000	218 억	66097	N	N	N	N
17	20241230	090453	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2200	-20	5	-0.90	13416430	6174	16.71	2175	2200	2160	2885	1555	2220	2173.05	0.30	0	-1111	2320	2270	2235	2185	2150	2252	2167	219	665	1000	1590	5	1	21878974	481	-220.00	0.48	12	0.03	-10.00	4549.00	3375	20240219	-34.81	1950	20241210	12.82	3375	-34.81	20240219	1950	12.82	20241210	3375	-34.81	20240219	1950	12.82	20241210	2.40	N	037030	1000	218 억	66097	N	N	N	N
18	20241227	160450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2220	-50	5	-2.20	80868380	36085	86.74	2270	2285	2200	2950	1590	2270	2241.01	0.27	0	5334	2330	2300	2285	2255	2240	2292	2247	219	680	1000	1630	5	1	21878974	486	-222.00	0.49	12	0.16	-10.00	4549.00	3375	20240219	-34.22	1950	20241210	13.85	3375	-34.22	20240219	1950	13.85	20241210	3375	-34.22	20240219	1950	13.85	20241210	2.36	N	037030	1000	218 억	59726	N	N	N	N
19	20241227	150449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2265	-5	5	-0.22	75852065	33827	81.31	2270	2285	2200	2950	1590	2270	2242.31	0.27	0	5763	2330	2300	2285	2255	2240	2292	2247	219	680	1000	1630	5	1	21878974	496	-226.50	0.50	12	0.15	-10.00	4549.00	3375	20240219	-32.89	1950	20241210	16.15	3375	-32.89	20240219	1950	16.15	20241210	3375	-32.89	20240219	1950	16.15	20241210	2.36	N	037030	1000	218 억	59726	N	N	N	N
20	20241227	140452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2260	-10	5	-0.44	64551175	28777	69.17	2270	2285	2200	2950	1590	2270	2243.10	0.27	0	3676	2330	2300	2285	2255	2240	2292	2247	219	680	1000	1630	5	1	21878974	494	-226.00	0.50	12	0.13	-10.00	4549.00	3375	20240219	-33.04	1950	20241210	15.90	3375	-33.04	20240219	1950	15.90	20241210	3375	-33.04	20240219	1950	15.90	20241210	2.36	N	037030	1000	218 억	59726	N	N	N	N
21	20241227	130451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2225	-45	5	-1.98	57660925	25709	61.80	2270	2285	2200	2950	1590	2270	2242.77	0.27	0	3502	2330	2300	2285	2255	2240	2292	2247	219	680	1000	1630	5	1	21878974	487	-222.50	0.49	12	0.12	-10.00	4549.00	3375	20240219	-34.07	1950	20241210	14.10	3375	-34.07	20240219	1950	14.10	20241210	3375	-34.07	20240219	1950	14.10	20241210	2.36	N	037030	1000	218 억	59726	N	N	N	N
22	20241227	120450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2235	-35	5	-1.54	48631470	21638	52.01	2270	2285	2200	2950	1590	2270	2247.44	0.27	0	3450	2330	2300	2285	2255	2240	2292	2247	219	680	1000	1630	5	1	21878974	489	-223.50	0.49	12	0.10	-10.00	4549.00	3375	20240219	-33.78	1950	20241210	14.62	3375	-33.78	20240219	1950	14.62	20241210	3375	-33.78	20240219	1950	14.62	20241210	2.36	N	037030	1000	218 억	59726	N	N	N	N
23	20241227	110449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2260	-10	5	-0.44	26090685	11501	27.65	2270	2285	2235	2950	1590	2270	2268.55	0.27	0	2108	2330	2300	2285	2255	2240	2292	2247	219	680	1000	1630	5	1	21878974	494	-226.00	0.50	12	0.05	-10.00	4549.00	3375	20240219	-33.04	1950	20241210	15.90	3375	-33.04	20240219	1950	15.90	20241210	3375	-33.04	20240219	1950	15.90	20241210	2.36	N	037030	1000	218 억	59726	N	N	N	N
24	20241227	100449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2285	15	2	0.66	19852245	8765	21.07	2270	2285	2235	2950	1590	2270	2264.91	0.27	0	2107	2330	2300	2285	2255	2240	2292	2247	219	680	1000	1630	5	1	21878974	500	-228.50	0.50	12	0.04	-10.00	4549.00	3375	20240219	-32.30	1950	20241210	17.18	3375	-32.30	20240219	1950	17.18	20241210	3375	-32.30	20240219	1950	17.18	20241210	2.36	N	037030	1000	218 억	59726	N	N	N	N
25	20241227	090452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2260	-10	5	-0.44	4138620	1827	4.39	2270	2270	2260	2950	1590	2270	2265.10	0.27	0	37	2330	2300	2285	2255	2240	2292	2247	219	680	1000	1630	5	1	21878974	494	-226.00	0.50	12	0.01	-10.00	4549.00	3375	20240219	-33.04	1950	20241210	15.90	3375	-33.04	20240219	1950	15.90	20241210	3375	-33.04	20240219	1950	15.90	20241210	2.36	N	037030	1000	218 억	59726	N	N	N	N
26	20241226	160449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2270	-30	5	-1.30	95140995	41589	42.31	2300	2315	2270	2990	1610	2300	2286.98	0.27	0	943	2390	2345	2280	2235	2170	2367	2257	219	690	1000	1650	5	1	21878974	497	-227.00	0.50	12	0.19	-10.00	4549.00	3375	20240219	-32.74	1950	20241210	16.41	3375	-32.74	20240219	1950	16.41	20241210	3375	-32.74	20240219	1950	16.41	20241210	2.36	N	037030	1000	218 억	58755	N	N	N	N
27	20241226	150446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2280	-20	5	-0.87	81186890	35451	36.07	2300	2315	2270	2990	1610	2300	2289.45	0.27	0	846	2390	2345	2280	2235	2170	2367	2257	219	690	1000	1650	5	1	21878974	499	-228.00	0.50	12	0.16	-10.00	4549.00	3375	20240219	-32.44	1950	20241210	16.92	3375	-32.44	20240219	1950	16.92	20241210	3375	-32.44	20240219	1950	16.92	20241210	2.36	N	037030	1000	218 억	58755	N	N	N	N
28	20241226	140446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2295	-5	5	-0.22	67342470	29378	29.89	2300	2315	2275	2990	1610	2300	2291.64	0.27	0	-49	2390	2345	2280	2235	2170	2367	2257	219	690	1000	1650	5	1	21878974	502	-229.50	0.50	12	0.13	-10.00	4549.00	3375	20240219	-32.00	1950	20241210	17.69	3375	-32.00	20240219	1950	17.69	20241210	3375	-32.00	20240219	1950	17.69	20241210	2.36	N	037030	1000	218 억	58755	N	N	N	N
29	20241226	130448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2295	-5	5	-0.22	59463375	25937	26.39	2300	2315	2275	2990	1610	2300	2291.91	0.27	0	-47	2390	2345	2280	2235	2170	2367	2257	219	690	1000	1650	5	1	21878974	502	-229.50	0.50	12	0.12	-10.00	4549.00	3375	20240219	-32.00	1950	20241210	17.69	3375	-32.00	20240219	1950	17.69	20241210	3375	-32.00	20240219	1950	17.69	20241210	2.36	N	037030	1000	218 억	58755	N	N	N	N
30	20241226	120445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2285	-15	5	-0.65	52948180	23080	23.48	2300	2315	2275	2990	1610	2300	2293.49	0.27	0	-143	2390	2345	2280	2235	2170	2367	2257	219	690	1000	1650	5	1	21878974	500	-228.50	0.50	12	0.11	-10.00	4549.00	3375	20240219	-32.30	1950	20241210	17.18	3375	-32.30	20240219	1950	17.18	20241210	3375	-32.30	20240219	1950	17.18	20241210	2.36	N	037030	1000	218 억	58755	N	N	N	N
31	20241226	110447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2300	0	3	0.00	47025505	20490	20.85	2300	2315	2275	2990	1610	2300	2294.44	0.27	0	-118	2390	2345	2280	2235	2170	2367	2257	219	690	1000	1650	5	1	21878974	503	-230.00	0.51	12	0.09	-10.00	4549.00	3375	20240219	-31.85	1950	20241210	17.95	3375	-31.85	20240219	1950	17.95	20241210	3375	-31.85	20240219	1950	17.95	20241210	2.36	N	037030	1000	218 억	58755	N	N	N	N
32	20241226	100447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2290	-10	5	-0.43	33837435	14747	15.00	2300	2315	2275	2990	1610	2300	2293.56	0.27	0	167	2390	2345	2280	2235	2170	2367	2257	219	690	1000	1650	5	1	21878974	501	-229.00	0.50	12	0.07	-10.00	4549.00	3375	20240219	-32.15	1950	20241210	17.44	3375	-32.15	20240219	1950	17.44	20241210	3375	-32.15	20240219	1950	17.44	20241210	2.36	N	037030	1000	218 억	58755	N	N	N	N
33	20241226	090447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2305	5	2	0.22	9450775	4106	4.18	2300	2315	2300	2990	1610	2300	2303.72	0.27	0	-2	2390	2345	2280	2235	2170	2367	2257	219	690	1000	1650	5	1	21878974	504	-230.50	0.51	12	0.02	-10.00	4549.00	3375	20240219	-31.70	1950	20241210	18.21	3375	-31.70	20240219	1950	18.21	20241210	3375	-31.70	20240219	1950	18.21	20241210	2.36	N	037030	1000	218 억	58755	N	N	N	N
34	20241224	160447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2300	40	2	1.77	224001235	98172	439.19	2260	2325	2215	2935	1585	2260	2281.72	0.28	0	-2168	2293	2276	2243	2226	2193	2285	2235	219	675	1000	1620	5	1	21878974	503	-230.00	0.51	12	0.45	-10.00	4549.00	3375	20240219	-31.85	1950	20241210	17.95	3375	-31.85	20240219	1950	17.95	20241210	3375	-31.85	20240219	1950	17.95	20241210	2.40	N	037030	1000	218 억	60900	N	N	N	N
35	20241224	150446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2290	30	2	1.33	218021990	95573	427.56	2260	2325	2215	2935	1585	2260	2281.21	0.28	0	-1914	2293	2276	2243	2226	2193	2285	2235	219	675	1000	1620	5	1	21878974	501	-229.00	0.50	12	0.44	-10.00	4549.00	3375	20240219	-32.15	1950	20241210	17.44	3375	-32.15	20240219	1950	17.44	20241210	3375	-32.15	20240219	1950	17.44	20241210	2.40	N	037030	1000	218 억	60900	N	N	N	N
36	20241224	140445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2275	15	2	0.66	213943060	93793	419.60	2260	2325	2215	2935	1585	2260	2281.01	0.28	0	-1662	2293	2276	2243	2226	2193	2285	2235	219	675	1000	1620	5	1	21878974	498	-227.50	0.50	12	0.43	-10.00	4549.00	3375	20240219	-32.59	1950	20241210	16.67	3375	-32.59	20240219	1950	16.67	20241210	3375	-32.59	20240219	1950	16.67	20241210	2.40	N	037030	1000	218 억	60900	N	N	N	N
37	20241224	130446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2285	25	2	1.11	203414990	89177	398.95	2260	2325	2215	2935	1585	2260	2281.03	0.28	0	-2328	2293	2276	2243	2226	2193	2285	2235	219	675	1000	1620	5	1	21878974	500	-228.50	0.50	12	0.41	-10.00	4549.00	3375	20240219	-32.30	1950	20241210	17.18	3375	-32.30	20240219	1950	17.18	20241210	3375	-32.30	20240219	1950	17.18	20241210	2.40	N	037030	1000	218 억	60900	N	N	N	N
38	20241224	120445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2305	45	2	1.99	169940775	74594	333.71	2260	2325	2215	2935	1585	2260	2278.21	0.28	0	-1769	2293	2276	2243	2226	2193	2285	2235	219	675	1000	1620	5	1	21878974	504	-230.50	0.51	12	0.34	-10.00	4549.00	3375	20240219	-31.70	1950	20241210	18.21	3375	-31.70	20240219	1950	18.21	20241210	3375	-31.70	20240219	1950	18.21	20241210	2.40	N	037030	1000	218 억	60900	N	N	N	N
39	20241224	110446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2240	-20	5	-0.88	43380655	19386	86.73	2260	2275	2215	2935	1585	2260	2237.73	0.28	0	237	2293	2276	2243	2226	2193	2285	2235	219	675	1000	1620	5	1	21878974	490	-224.00	0.49	12	0.09	-10.00	4549.00	3375	20240219	-33.63	1950	20241210	14.87	3375	-33.63	20240219	1950	14.87	20241210	3375	-33.63	20240219	1950	14.87	20241210	2.40	N	037030	1000	218 억	60900	N	N	N	N
40	20241224	100446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2255	-5	5	-0.22	18975600	8394	37.55	2260	2275	2235	2935	1585	2260	2260.61	0.28	0	-893	2293	2276	2243	2226	2193	2285	2235	219	675	1000	1620	5	1	21878974	493	-225.50	0.50	12	0.04	-10.00	4549.00	3375	20240219	-33.19	1950	20241210	15.64	3375	-33.19	20240219	1950	15.64	20241210	3375	-33.19	20240219	1950	15.64	20241210	2.40	N	037030	1000	218 억	60900	N	N	N	N
41	20241224	090447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2270	10	2	0.44	3774225	1670	7.47	2260	2275	2260	2935	1585	2260	2260.01	0.28	0	-543	2293	2276	2243	2226	2193	2285	2235	219	675	1000	1620	5	1	21878974	497	-227.00	0.50	12	0.01	-10.00	4549.00	3375	20240219	-32.74	1950	20241210	16.41	3375	-32.74	20240219	1950	16.41	20241210	3375	-32.74	20240219	1950	16.41	20241210	2.40	N	037030	1000	218 억	60900	N	N	N	N
42	20241223	160442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2260	30	2	1.35	49205165	22026	76.83	2230	2260	2210	2895	1565	2230	2233.93	0.26	0	3550	2293	2261	2228	2196	2163	2245	2180	219	665	1000	1600	5	1	21878974	494	-226.00	0.50	12	0.10	-10.00	4549.00	3375	20240219	-33.04	1950	20241210	15.90	3375	-33.04	20240219	1950	15.90	20241210	3375	-33.04	20240219	1950	15.90	20241210	2.39	N	037030	1000	218 억	57702	N	N	N	N
43	20241223	150445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2250	20	2	0.90	43647315	19554	68.21	2230	2250	2210	2895	1565	2230	2232.14	0.26	0	3139	2293	2261	2228	2196	2163	2245	2180	219	665	1000	1600	5	1	21878974	492	-225.00	0.49	12	0.09	-10.00	4549.00	3375	20240219	-33.33	1950	20241210	15.38	3375	-33.33	20240219	1950	15.38	20241210	3375	-33.33	20240219	1950	15.38	20241210	2.39	N	037030	1000	218 억	57702	N	N	N	N
44	20241223	140441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2240	10	2	0.45	36662120	16445	57.36	2230	2245	2210	2895	1565	2230	2229.38	0.26	0	3102	2293	2261	2228	2196	2163	2245	2180	219	665	1000	1600	5	1	21878974	490	-224.00	0.49	12	0.08	-10.00	4549.00	3375	20240219	-33.63	1950	20241210	14.87	3375	-33.63	20240219	1950	14.87	20241210	3375	-33.63	20240219	1950	14.87	20241210	2.39	N	037030	1000	218 억	57702	N	N	N	N
45	20241223	130442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2235	5	2	0.22	33537610	15052	52.50	2230	2245	2210	2895	1565	2230	2228.12	0.26	0	2340	2293	2261	2228	2196	2163	2245	2180	219	665	1000	1600	5	1	21878974	489	-223.50	0.49	12	0.07	-10.00	4549.00	3375	20240219	-33.78	1950	20241210	14.62	3375	-33.78	20240219	1950	14.62	20241210	3375	-33.78	20240219	1950	14.62	20241210	2.39	N	037030	1000	218 억	57702	N	N	N	N
46	20241223	120444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2235	5	2	0.22	27043400	12143	42.36	2230	2245	2210	2895	1565	2230	2227.08	0.26	0	1861	2293	2261	2228	2196	2163	2245	2180	219	665	1000	1600	5	1	21878974	489	-223.50	0.49	12	0.06	-10.00	4549.00	3375	20240219	-33.78	1950	20241210	14.62	3375	-33.78	20240219	1950	14.62	20241210	3375	-33.78	20240219	1950	14.62	20241210	2.39	N	037030	1000	218 억	57702	N	N	N	N
47	20241223	110442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2230	0	3	0.00	23328905	10474	36.54	2230	2245	2210	2895	1565	2230	2227.32	0.26	0	1546	2293	2261	2228	2196	2163	2245	2180	219	665	1000	1600	5	1	21878974	488	-223.00	0.49	12	0.05	-10.00	4549.00	3375	20240219	-33.93	1950	20241210	14.36	3375	-33.93	20240219	1950	14.36	20241210	3375	-33.93	20240219	1950	14.36	20241210	2.39	N	037030	1000	218 억	57702	N	N	N	N
48	20241223	100440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2230	0	3	0.00	10304485	4623	16.13	2230	2245	2210	2895	1565	2230	2228.96	0.26	0	547	2293	2261	2228	2196	2163	2245	2180	219	665	1000	1600	5	1	21878974	488	-223.00	0.49	12	0.02	-10.00	4549.00	3375	20240219	-33.93	1950	20241210	14.36	3375	-33.93	20240219	1950	14.36	20241210	3375	-33.93	20240219	1950	14.36	20241210	2.39	N	037030	1000	218 억	57702	N	N	N	N
49	20241223	090443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2245	15	2	0.67	4796745	2151	7.50	2230	2245	2230	2895	1565	2230	2230.01	0.26	0	218	2293	2261	2228	2196	2163	2245	2180	219	665	1000	1600	5	1	21878974	491	-224.50	0.49	12	0.01	-10.00	4549.00	3375	20240219	-33.48	1950	20241210	15.13	3375	-33.48	20240219	1950	15.13	20241210	3375	-33.48	20240219	1950	15.13	20241210	2.39	N	037030	1000	218 억	57702	N	N	N	N
50	20241220	160440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2230	-30	5	-1.33	63466805	28618	95.87	2245	2260	2195	2935	1585	2260	2217.72	0.27	0	-1769	2330	2295	2270	2235	2210	2282	2222	219	675	1000	1620	5	1	21878974	488	-223.00	0.49	12	0.13	-10.00	4549.00	3375	20240219	-33.93	1950	20241210	14.36	3375	-33.93	20240219	1950	14.36	20241210	3375	-33.93	20240219	1950	14.36	20241210	2.39	N	037030	1000	218 억	58362	N	N	N	N
51	20241220	150442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2215	-45	5	-1.99	58456945	26358	88.30	2245	2260	2195	2935	1585	2260	2217.81	0.27	0	-1402	2330	2295	2270	2235	2210	2282	2222	219	675	1000	1620	5	1	21878974	485	-221.50	0.49	12	0.12	-10.00	4549.00	3375	20240219	-34.37	1950	20241210	13.59	3375	-34.37	20240219	1950	13.59	20241210	3375	-34.37	20240219	1950	13.59	20241210	2.39	N	037030	1000	218 억	58362	N	N	N	N
52	20241220	140441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2215	-45	5	-1.99	54418640	24531	82.18	2245	2260	2195	2935	1585	2260	2218.36	0.27	0	-1737	2330	2295	2270	2235	2210	2282	2222	219	675	1000	1620	5	1	21878974	485	-221.50	0.49	12	0.11	-10.00	4549.00	3375	20240219	-34.37	1950	20241210	13.59	3375	-34.37	20240219	1950	13.59	20241210	3375	-34.37	20240219	1950	13.59	20241210	2.39	N	037030	1000	218 억	58362	N	N	N	N
53	20241220	130440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2220	-40	5	-1.77	49358680	22227	74.46	2245	2260	2200	2935	1585	2260	2220.66	0.27	0	-1866	2330	2295	2270	2235	2210	2282	2222	219	675	1000	1620	5	1	21878974	486	-222.00	0.49	12	0.10	-10.00	4549.00	3375	20240219	-34.22	1950	20241210	13.85	3375	-34.22	20240219	1950	13.85	20241210	3375	-34.22	20240219	1950	13.85	20241210	2.39	N	037030	1000	218 억	58362	N	N	N	N
54	20241220	120439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2230	-30	5	-1.33	32611405	14635	49.03	2245	2260	2215	2935	1585	2260	2228.32	0.27	0	-2037	2330	2295	2270	2235	2210	2282	2222	219	675	1000	1620	5	1	21878974	488	-223.00	0.49	12	0.07	-10.00	4549.00	3375	20240219	-33.93	1950	20241210	14.36	3375	-33.93	20240219	1950	14.36	20241210	3375	-33.93	20240219	1950	14.36	20241210	2.39	N	037030	1000	218 억	58362	N	N	N	N
55	20241220	110439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2225	-35	5	-1.55	21924870	9838	32.96	2245	2260	2220	2935	1585	2260	2228.59	0.27	0	-1075	2330	2295	2270	2235	2210	2282	2222	219	675	1000	1620	5	1	21878974	487	-222.50	0.49	12	0.04	-10.00	4549.00	3375	20240219	-34.07	1950	20241210	14.10	3375	-34.07	20240219	1950	14.10	20241210	3375	-34.07	20240219	1950	14.10	20241210	2.39	N	037030	1000	218 억	58362	N	N	N	N
56	20241220	100440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2235	-25	5	-1.11	9561010	4283	14.35	2245	2260	2225	2935	1585	2260	2232.32	0.27	0	-197	2330	2295	2270	2235	2210	2282	2222	219	675	1000	1620	5	1	21878974	489	-223.50	0.49	12	0.02	-10.00	4549.00	3375	20240219	-33.78	1950	20241210	14.62	3375	-33.78	20240219	1950	14.62	20241210	3375	-33.78	20240219	1950	14.62	20241210	2.39	N	037030	1000	218 억	58362	N	N	N	N
57	20241220	090441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2260	0	3	0.00	583715	260	0.87	2245	2260	2245	2935	1585	2260	2245.06	0.27	0	14	2330	2295	2270	2235	2210	2282	2222	219	675	1000	1620	5	1	21878974	494	-226.00	0.50	12	0.00	-10.00	4549.00	3375	20240219	-33.04	1950	20241210	15.90	3375	-33.04	20240219	1950	15.90	20241210	3375	-33.04	20240219	1950	15.90	20241210	2.39	N	037030	1000	218 억	58362	N	N	N	N
58	20241219	160440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2260	-50	5	-2.16	67760810	29848	66.56	2300	2305	2245	3000	1620	2310	2270.20	0.26	0	636	2360	2335	2300	2275	2240	2317	2257	219	690	1000	1660	5	1	21878974	494	-226.00	0.50	12	0.14	-10.00	4549.00	3375	20240219	-33.04	1950	20241210	15.90	3375	-33.04	20240219	1950	15.90	20241210	3375	-33.04	20240219	1950	15.90	20241210	2.37	N	037030	1000	218 억	57749	N	N	N	N
59	20241219	150438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2270	-40	5	-1.73	66178750	29149	65.00	2300	2305	2245	3000	1620	2310	2270.36	0.26	0	867	2360	2335	2300	2275	2240	2317	2257	219	690	1000	1660	5	1	21878974	497	-227.00	0.50	12	0.13	-10.00	4549.00	3375	20240219	-32.74	1950	20241210	16.41	3375	-32.74	20240219	1950	16.41	20241210	3375	-32.74	20240219	1950	16.41	20241210	2.37	N	037030	1000	218 억	57749	N	N	N	N
60	20241219	140439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2265	-45	5	-1.95	63901645	28143	62.76	2300	2305	2245	3000	1620	2310	2270.61	0.26	0	863	2360	2335	2300	2275	2240	2317	2257	219	690	1000	1660	5	1	21878974	496	-226.50	0.50	12	0.13	-10.00	4549.00	3375	20240219	-32.89	1950	20241210	16.15	3375	-32.89	20240219	1950	16.15	20241210	3375	-32.89	20240219	1950	16.15	20241210	2.37	N	037030	1000	218 억	57749	N	N	N	N
61	20241219	130438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2285	-25	5	-1.08	51959955	22886	51.04	2300	2305	2245	3000	1620	2310	2270.38	0.26	0	-262	2360	2335	2300	2275	2240	2317	2257	219	690	1000	1660	5	1	21878974	500	-228.50	0.50	12	0.10	-10.00	4549.00	3375	20240219	-32.30	1950	20241210	17.18	3375	-32.30	20240219	1950	17.18	20241210	3375	-32.30	20240219	1950	17.18	20241210	2.37	N	037030	1000	218 억	57749	N	N	N	N
62	20241219	120440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2295	-15	5	-0.65	51506805	22688	50.60	2300	2305	2245	3000	1620	2310	2270.22	0.26	0	-225	2360	2335	2300	2275	2240	2317	2257	219	690	1000	1660	5	1	21878974	502	-229.50	0.50	12	0.10	-10.00	4549.00	3375	20240219	-32.00	1950	20241210	17.69	3375	-32.00	20240219	1950	17.69	20241210	3375	-32.00	20240219	1950	17.69	20241210	2.37	N	037030	1000	218 억	57749	N	N	N	N
63	20241219	110439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2280	-30	5	-1.30	43971880	19395	43.25	2300	2300	2245	3000	1620	2310	2267.18	0.26	0	1163	2360	2335	2300	2275	2240	2317	2257	219	690	1000	1660	5	1	21878974	499	-228.00	0.50	12	0.09	-10.00	4549.00	3375	20240219	-32.44	1950	20241210	16.92	3375	-32.44	20240219	1950	16.92	20241210	3375	-32.44	20240219	1950	16.92	20241210	2.37	N	037030	1000	218 억	57749	N	N	N	N
64	20241219	100432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2280	-30	5	-1.30	36895655	16274	36.29	2300	2300	2245	3000	1620	2310	2267.15	0.26	0	283	2360	2335	2300	2275	2240	2317	2257	219	690	1000	1660	5	1	21878974	499	-228.00	0.50	12	0.07	-10.00	4549.00	3375	20240219	-32.44	1950	20241210	16.92	3375	-32.44	20240219	1950	16.92	20241210	3375	-32.44	20240219	1950	16.92	20241210	2.37	N	037030	1000	218 억	57749	N	N	N	N
65	20241219	090439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2265	-45	5	-1.95	7472705	3269	7.29	2300	2300	2265	3000	1620	2310	2285.93	0.26	0	-1591	2360	2335	2300	2275	2240	2317	2257	219	690	1000	1660	5	1	21878974	496	-226.50	0.50	12	0.01	-10.00	4549.00	3375	20240219	-32.89	1950	20241210	16.15	3375	-32.89	20240219	1950	16.15	20241210	3375	-32.89	20240219	1950	16.15	20241210	2.37	N	037030	1000	218 억	57749	N	N	N	N
66	20241218	160437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2310	-10	5	-0.43	102758220	44837	107.06	2320	2325	2265	3015	1625	2320	2291.81	0.25	0	1670	2360	2340	2305	2285	2250	2350	2295	219	695	1000	1670	5	1	21878974	505	-231.00	0.51	12	0.20	-10.00	4549.00	3375	20240219	-31.56	1950	20241210	18.46	3375	-31.56	20240219	1950	18.46	20241210	3375	-31.56	20240219	1950	18.46	20241210	2.35	N	037030	1000	218 억	55530	N	N	N	N
67	20241218	150438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2320	0	3	0.00	94250145	41164	98.29	2320	2325	2265	3015	1625	2320	2289.63	0.25	0	2985	2360	2340	2305	2285	2250	2350	2295	219	695	1000	1670	5	1	21878974	508	-232.00	0.51	12	0.19	-10.00	4549.00	3375	20240219	-31.26	1950	20241210	18.97	3375	-31.26	20240219	1950	18.97	20241210	3375	-31.26	20240219	1950	18.97	20241210	2.35	N	037030	1000	218 억	55530	N	N	N	N
68	20241218	140437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2295	-25	5	-1.08	83083610	36326	86.74	2320	2325	2265	3015	1625	2320	2287.17	0.25	0	2624	2360	2340	2305	2285	2250	2350	2295	219	695	1000	1670	5	1	21878974	502	-229.50	0.50	12	0.17	-10.00	4549.00	3375	20240219	-32.00	1950	20241210	17.69	3375	-32.00	20240219	1950	17.69	20241210	3375	-32.00	20240219	1950	17.69	20241210	2.35	N	037030	1000	218 억	55530	N	N	N	N
69	20241218	130438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2295	-25	5	-1.08	78505980	34333	81.98	2320	2325	2265	3015	1625	2320	2286.60	0.25	0	2821	2360	2340	2305	2285	2250	2350	2295	219	695	1000	1670	5	1	21878974	502	-229.50	0.50	12	0.16	-10.00	4549.00	3375	20240219	-32.00	1950	20241210	17.69	3375	-32.00	20240219	1950	17.69	20241210	3375	-32.00	20240219	1950	17.69	20241210	2.35	N	037030	1000	218 억	55530	N	N	N	N
70	20241218	120439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2290	-30	5	-1.29	71970355	31485	75.18	2320	2325	2265	3015	1625	2320	2285.86	0.25	0	2431	2360	2340	2305	2285	2250	2350	2295	219	695	1000	1670	5	1	21878974	501	-229.00	0.50	12	0.14	-10.00	4549.00	3375	20240219	-32.15	1950	20241210	17.44	3375	-32.15	20240219	1950	17.44	20241210	3375	-32.15	20240219	1950	17.44	20241210	2.35	N	037030	1000	218 억	55530	N	N	N	N
71	20241218	110438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2280	-40	5	-1.72	66317805	29011	69.27	2320	2325	2265	3015	1625	2320	2285.95	0.25	0	2597	2360	2340	2305	2285	2250	2350	2295	219	695	1000	1670	5	1	21878974	499	-228.00	0.50	12	0.13	-10.00	4549.00	3375	20240219	-32.44	1950	20241210	16.92	3375	-32.44	20240219	1950	16.92	20241210	3375	-32.44	20240219	1950	16.92	20241210	2.35	N	037030	1000	218 억	55530	N	N	N	N
72	20241218	100438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2275	-45	5	-1.94	57031195	24938	59.55	2320	2325	2265	3015	1625	2320	2286.92	0.25	0	2568	2360	2340	2305	2285	2250	2350	2295	219	695	1000	1670	5	1	21878974	498	-227.50	0.50	12	0.11	-10.00	4549.00	3375	20240219	-32.59	1950	20241210	16.67	3375	-32.59	20240219	1950	16.67	20241210	3375	-32.59	20240219	1950	16.67	20241210	2.35	N	037030	1000	218 억	55530	N	N	N	N
73	20241218	090439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2305	-15	5	-0.65	1272350	550	1.31	2320	2320	2300	3015	1625	2320	2313.36	0.25	0	-97	2360	2340	2305	2285	2250	2350	2295	219	695	1000	1670	5	1	21878974	504	-230.50	0.51	12	0.00	-10.00	4549.00	3375	20240219	-31.70	1950	20241210	18.21	3375	-31.70	20240219	1950	18.21	20241210	3375	-31.70	20240219	1950	18.21	20241210	2.35	N	037030	1000	218 억	55530	N	N	N	N
74	20241217	160435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2320	20	2	0.87	96208655	41878	92.74	2300	2325	2270	2990	1610	2300	2297.34	0.28	0	-4798	2353	2326	2298	2271	2243	2340	2285	219	690	1000	1650	5	1	21878974	508	-232.00	0.51	12	0.19	-10.00	4549.00	3375	20240219	-31.26	1950	20241210	18.97	3375	-31.26	20240219	1950	18.97	20241210	3375	-31.26	20240219	1950	18.97	20241210	2.39	N	037030	1000	218 억	60328	N	N	N	N
75	20241217	150437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2300	0	3	0.00	75658465	32995	73.07	2300	2325	2270	2990	1610	2300	2293.03	0.28	0	-4078	2353	2326	2298	2271	2243	2340	2285	219	690	1000	1650	5	1	21878974	503	-230.00	0.51	12	0.15	-10.00	4549.00	3375	20240219	-31.85	1950	20241210	17.95	3375	-31.85	20240219	1950	17.95	20241210	3375	-31.85	20240219	1950	17.95	20241210	2.39	N	037030	1000	218 억	60328	N	N	N	N
76	20241217	140439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2300	0	3	0.00	58821075	25632	56.76	2300	2325	2270	2990	1610	2300	2294.83	0.28	0	-4310	2353	2326	2298	2271	2243	2340	2285	219	690	1000	1650	5	1	21878974	503	-230.00	0.51	12	0.12	-10.00	4549.00	3375	20240219	-31.85	1950	20241210	17.95	3375	-31.85	20240219	1950	17.95	20241210	3375	-31.85	20240219	1950	17.95	20241210	2.39	N	037030	1000	218 억	60328	N	N	N	N
77	20241217	130427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2295	-5	5	-0.22	47446870	20678	45.79	2300	2325	2270	2990	1610	2300	2294.56	0.28	0	-3179	2353	2326	2298	2271	2243	2340	2285	219	690	1000	1650	5	1	21878974	502	-229.50	0.50	12	0.09	-10.00	4549.00	3375	20240219	-32.00	1950	20241210	17.69	3375	-32.00	20240219	1950	17.69	20241210	3375	-32.00	20240219	1950	17.69	20241210	2.39	N	037030	1000	218 억	60328	N	N	N	N
78	20241217	120435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2300	0	3	0.00	39517900	17213	38.12	2300	2325	2270	2990	1610	2300	2295.82	0.28	0	-2132	2353	2326	2298	2271	2243	2340	2285	219	690	1000	1650	5	1	21878974	503	-230.00	0.51	12	0.08	-10.00	4549.00	3375	20240219	-31.85	1950	20241210	17.95	3375	-31.85	20240219	1950	17.95	20241210	3375	-31.85	20240219	1950	17.95	20241210	2.39	N	037030	1000	218 억	60328	N	N	N	N
79	20241217	110437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2295	-5	5	-0.22	23315635	10122	22.42	2300	2325	2295	2990	1610	2300	2303.46	0.28	0	-2817	2353	2326	2298	2271	2243	2340	2285	219	690	1000	1650	5	1	21878974	502	-229.50	0.50	12	0.05	-10.00	4549.00	3375	20240219	-32.00	1950	20241210	17.69	3375	-32.00	20240219	1950	17.69	20241210	3375	-32.00	20240219	1950	17.69	20241210	2.39	N	037030	1000	218 억	60328	N	N	N	N
80	20241217	100429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2300	0	3	0.00	19101870	8288	18.35	2300	2325	2300	2990	1610	2300	2304.76	0.28	0	-1999	2353	2326	2298	2271	2243	2340	2285	219	690	1000	1650	5	1	21878974	503	-230.00	0.51	12	0.04	-10.00	4549.00	3375	20240219	-31.85	1950	20241210	17.95	3375	-31.85	20240219	1950	17.95	20241210	3375	-31.85	20240219	1950	17.95	20241210	2.39	N	037030	1000	218 억	60328	N	N	N	N
81	20241217	090436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2320	20	2	0.87	3897885	1689	3.74	2300	2325	2300	2990	1610	2300	2307.81	0.28	0	-896	2353	2326	2298	2271	2243	2340	2285	219	690	1000	1650	5	1	21878974	508	-232.00	0.51	12	0.01	-10.00	4549.00	3375	20240219	-31.26	1950	20241210	18.97	3375	-31.26	20240219	1950	18.97	20241210	3375	-31.26	20240219	1950	18.97	20241210	2.39	N	037030	1000	218 억	60328	N	N	N	N
82	20241216	160432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2300	10	2	0.44	102590420	44616	187.78	2290	2325	2270	2975	1605	2290	2299.41	0.28	0	-1349	2323	2306	2273	2256	2223	2315	2265	219	685	1000	1640	5	1	21878974	503	-230.00	0.51	12	0.20	-10.00	4549.00	3375	20240219	-31.85	1950	20241210	17.95	3375	-31.85	20240219	1950	17.95	20241210	3375	-31.85	20240219	1950	17.95	20241210	2.32	N	037030	1000	218 억	61565	N	N	N	N
83	20241216	150437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2300	10	2	0.44	97103495	42232	177.74	2290	2325	2270	2975	1605	2290	2299.29	0.28	0	-1076	2323	2306	2273	2256	2223	2315	2265	219	685	1000	1640	5	1	21878974	503	-230.00	0.51	12	0.19	-10.00	4549.00	3375	20240219	-31.85	1950	20241210	17.95	3375	-31.85	20240219	1950	17.95	20241210	3375	-31.85	20240219	1950	17.95	20241210	2.32	N	037030	1000	218 억	61565	N	N	N	N
84	20241216	140436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2310	20	2	0.87	89980395	39119	164.64	2290	2325	2270	2975	1605	2290	2300.17	0.28	0	-3302	2323	2306	2273	2256	2223	2315	2265	219	685	1000	1640	5	1	21878974	505	-231.00	0.51	12	0.18	-10.00	4549.00	3375	20240219	-31.56	1950	20241210	18.46	3375	-31.56	20240219	1950	18.46	20241210	3375	-31.56	20240219	1950	18.46	20241210	2.32	N	037030	1000	218 억	61565	N	N	N	N
85	20241216	130437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2285	-5	5	-0.22	81467110	35424	149.09	2290	2325	2270	2975	1605	2290	2299.77	0.28	0	-1463	2323	2306	2273	2256	2223	2315	2265	219	685	1000	1640	5	1	21878974	500	-228.50	0.50	12	0.16	-10.00	4549.00	3375	20240219	-32.30	1950	20241210	17.18	3375	-32.30	20240219	1950	17.18	20241210	3375	-32.30	20240219	1950	17.18	20241210	2.32	N	037030	1000	218 억	61565	N	N	N	N
86	20241216	120437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2300	10	2	0.44	77032735	33492	140.96	2290	2325	2270	2975	1605	2290	2300.03	0.28	0	-1537	2323	2306	2273	2256	2223	2315	2265	219	685	1000	1640	5	1	21878974	503	-230.00	0.51	12	0.15	-10.00	4549.00	3375	20240219	-31.85	1950	20241210	17.95	3375	-31.85	20240219	1950	17.95	20241210	3375	-31.85	20240219	1950	17.95	20241210	2.32	N	037030	1000	218 억	61565	N	N	N	N
87	20241216	110436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2285	-5	5	-0.22	71364220	31012	130.52	2290	2325	2270	2975	1605	2290	2301.18	0.28	0	-1586	2323	2306	2273	2256	2223	2315	2265	219	685	1000	1640	5	1	21878974	500	-228.50	0.50	12	0.14	-10.00	4549.00	3375	20240219	-32.30	1950	20241210	17.18	3375	-32.30	20240219	1950	17.18	20241210	3375	-32.30	20240219	1950	17.18	20241210	2.32	N	037030	1000	218 억	61565	N	N	N	N
88	20241216	100437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2300	10	2	0.44	49005175	21210	89.27	2290	2325	2290	2975	1605	2290	2310.48	0.28	0	-2613	2323	2306	2273	2256	2223	2315	2265	219	685	1000	1640	5	1	21878974	503	-230.00	0.51	12	0.10	-10.00	4549.00	3375	20240219	-31.85	1950	20241210	17.95	3375	-31.85	20240219	1950	17.95	20241210	3375	-31.85	20240219	1950	17.95	20241210	2.32	N	037030	1000	218 억	61565	N	N	N	N
89	20241216	090437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2300	10	2	0.44	11151445	4835	20.35	2290	2320	2290	2975	1605	2290	2306.40	0.28	0	854	2323	2306	2273	2256	2223	2315	2265	219	685	1000	1640	5	1	21878974	503	-230.00	0.51	12	0.02	-10.00	4549.00	3375	20240219	-31.85	1950	20241210	17.95	3375	-31.85	20240219	1950	17.95	20241210	3375	-31.85	20240219	1950	17.95	20241210	2.32	N	037030	1000	218 억	61565	N	N	N	N
90	20241213	160430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2290	30	2	1.33	53943205	23760	35.69	2260	2290	2240	2935	1585	2260	2270.34	0.29	0	-2125	2346	2302	2261	2217	2176	2325	2240	219	675	1000	1620	5	1	21878974	501	-229.00	0.50	12	0.11	-10.00	4549.00	3375	20240219	-32.15	1950	20241210	17.44	3375	-32.15	20240219	1950	17.44	20241210	3375	-32.15	20240219	1950	17.44	20241210	2.28	N	037030	1000	218 억	63506	N	N	N	N
91	20241213	150435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2290	30	2	1.33	50712305	22349	33.57	2260	2290	2240	2935	1585	2260	2269.11	0.29	0	-2008	2346	2302	2261	2217	2176	2325	2240	219	675	1000	1620	5	1	21878974	501	-229.00	0.50	12	0.10	-10.00	4549.00	3375	20240219	-32.15	1950	20241210	17.44	3375	-32.15	20240219	1950	17.44	20241210	3375	-32.15	20240219	1950	17.44	20241210	2.28	N	037030	1000	218 억	63506	N	N	N	N
92	20241213	140436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2275	15	2	0.66	25437245	11228	16.87	2260	2290	2240	2935	1585	2260	2265.52	0.29	0	-2188	2346	2302	2261	2217	2176	2325	2240	219	675	1000	1620	5	1	21878974	498	-227.50	0.50	12	0.05	-10.00	4549.00	3375	20240219	-32.59	1950	20241210	16.67	3375	-32.59	20240219	1950	16.67	20241210	3375	-32.59	20240219	1950	16.67	20241210	2.28	N	037030	1000	218 억	63506	N	N	N	N
93	20241213	130436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2270	10	2	0.44	18886935	8341	12.53	2260	2290	2240	2935	1585	2260	2264.35	0.29	0	-1894	2346	2302	2261	2217	2176	2325	2240	219	675	1000	1620	5	1	21878974	497	-227.00	0.50	12	0.04	-10.00	4549.00	3375	20240219	-32.74	1950	20241210	16.41	3375	-32.74	20240219	1950	16.41	20241210	3375	-32.74	20240219	1950	16.41	20241210	2.28	N	037030	1000	218 억	63506	N	N	N	N
94	20241213	120436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2250	-10	5	-0.44	17825585	7873	11.83	2260	2290	2240	2935	1585	2260	2264.14	0.29	0	-1849	2346	2302	2261	2217	2176	2325	2240	219	675	1000	1620	5	1	21878974	492	-225.00	0.49	12	0.04	-10.00	4549.00	3375	20240219	-33.33	1950	20241210	15.38	3375	-33.33	20240219	1950	15.38	20241210	3375	-33.33	20240219	1950	15.38	20241210	2.28	N	037030	1000	218 억	63506	N	N	N	N
95	20241213	110435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2270	10	2	0.44	11064250	4883	7.34	2260	2290	2240	2935	1585	2260	2265.87	0.29	0	-2366	2346	2302	2261	2217	2176	2325	2240	219	675	1000	1620	5	1	21878974	497	-227.00	0.50	12	0.02	-10.00	4549.00	3375	20240219	-32.74	1950	20241210	16.41	3375	-32.74	20240219	1950	16.41	20241210	3375	-32.74	20240219	1950	16.41	20241210	2.28	N	037030	1000	218 억	63506	N	N	N	N
96	20241213	100435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2265	5	2	0.22	8881705	3918	5.89	2260	2290	2240	2935	1585	2260	2266.90	0.29	0	-2576	2346	2302	2261	2217	2176	2325	2240	219	675	1000	1620	5	1	21878974	496	-226.50	0.50	12	0.02	-10.00	4549.00	3375	20240219	-32.89	1950	20241210	16.15	3375	-32.89	20240219	1950	16.15	20241210	3375	-32.89	20240219	1950	16.15	20241210	2.28	N	037030	1000	218 억	63506	N	N	N	N
97	20241213	090435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2275	15	2	0.66	1130015	500	0.75	2260	2275	2260	2935	1585	2260	2260.03	0.29	0	-488	2346	2302	2261	2217	2176	2325	2240	219	675	1000	1620	5	1	21878974	498	-227.50	0.50	12	0.00	-10.00	4549.00	3375	20240219	-32.59	1950	20241210	16.67	3375	-32.59	20240219	1950	16.67	20241210	3375	-32.59	20240219	1950	16.67	20241210	2.28	N	037030	1000	218 억	63506	N	N	N	N
98	20241212	160440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2260	45	2	2.03	150617490	66570	113.37	2245	2305	2220	2875	1555	2215	2262.54	0.29	0	96	2325	2270	2185	2130	2045	2297	2157	219	660	1000	1590	5	1	21878974	494	-226.00	0.50	12	0.30	-10.00	4549.00	3375	20240219	-33.04	1950	20241210	15.90	3375	-33.04	20240219	1950	15.90	20241210	3375	-33.04	20240219	1950	15.90	20241210	2.33	N	037030	1000	218 억	63366	N	N	N	N
99	20241212	150434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2250	35	2	1.58	147130540	65027	110.74	2245	2305	2220	2875	1555	2215	2262.61	0.29	0	321	2325	2270	2185	2130	2045	2297	2157	219	660	1000	1590	5	1	21878974	492	-225.00	0.49	12	0.30	-10.00	4549.00	3375	20240219	-33.33	1950	20241210	15.38	3375	-33.33	20240219	1950	15.38	20241210	3375	-33.33	20240219	1950	15.38	20241210	2.33	N	037030	1000	218 억	63366	N	N	N	N
100	20241212	140433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2260	45	2	2.03	134474975	59370	101.11	2245	2305	2225	2875	1555	2215	2265.03	0.29	0	-134	2325	2270	2185	2130	2045	2297	2157	219	660	1000	1590	5	1	21878974	494	-226.00	0.50	12	0.27	-10.00	4549.00	3375	20240219	-33.04	1950	20241210	15.90	3375	-33.04	20240219	1950	15.90	20241210	3375	-33.04	20240219	1950	15.90	20241210	2.33	N	037030	1000	218 억	63366	N	N	N	N
101	20241212	130432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2255	40	2	1.81	129853765	57315	97.61	2245	2305	2225	2875	1555	2215	2265.62	0.29	0	-231	2325	2270	2185	2130	2045	2297	2157	219	660	1000	1590	5	1	21878974	493	-225.50	0.50	12	0.26	-10.00	4549.00	3375	20240219	-33.19	1950	20241210	15.64	3375	-33.19	20240219	1950	15.64	20241210	3375	-33.19	20240219	1950	15.64	20241210	2.33	N	037030	1000	218 억	63366	N	N	N	N
102	20241212	120429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2270	55	2	2.48	118940255	52453	89.33	2245	2305	2225	2875	1555	2215	2267.56	0.29	0	-642	2325	2270	2185	2130	2045	2297	2157	219	660	1000	1590	5	1	21878974	497	-227.00	0.50	12	0.24	-10.00	4549.00	3375	20240219	-32.74	1950	20241210	16.41	3375	-32.74	20240219	1950	16.41	20241210	3375	-32.74	20240219	1950	16.41	20241210	2.33	N	037030	1000	218 억	63366	N	N	N	N
103	20241212	110431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2270	55	2	2.48	115797525	51057	86.95	2245	2305	2225	2875	1555	2215	2268.00	0.29	0	-712	2325	2270	2185	2130	2045	2297	2157	219	660	1000	1590	5	1	21878974	497	-227.00	0.50	12	0.23	-10.00	4549.00	3375	20240219	-32.74	1950	20241210	16.41	3375	-32.74	20240219	1950	16.41	20241210	3375	-32.74	20240219	1950	16.41	20241210	2.33	N	037030	1000	218 억	63366	N	N	N	N
104	20241212	100429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2280	65	2	2.93	95891545	42272	71.99	2245	2305	2225	2875	1555	2215	2268.44	0.29	0	1060	2325	2270	2185	2130	2045	2297	2157	219	660	1000	1590	5	1	21878974	499	-228.00	0.50	12	0.19	-10.00	4549.00	3375	20240219	-32.44	1950	20241210	16.92	3375	-32.44	20240219	1950	16.92	20241210	3375	-32.44	20240219	1950	16.92	20241210	2.33	N	037030	1000	218 억	63366	N	N	N	N
105	20241212	090433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2240	25	2	1.13	4381230	1955	3.33	2245	2245	2230	2875	1555	2215	2241.04	0.29	0	-1406	2325	2270	2185	2130	2045	2297	2157	219	660	1000	1590	5	1	21878974	490	-224.00	0.49	12	0.01	-10.00	4549.00	3375	20240219	-33.63	1950	20241210	14.87	3375	-33.63	20240219	1950	14.87	20241210	3375	-33.63	20240219	1950	14.87	20241210	2.33	N	037030	1000	218 억	63366	N	N	N	N
106	20241211	160429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2215	115	2	5.48	127847695	58718	74.26	2100	2240	2100	2730	1470	2100	2177.32	0.26	0	6987	2240	2170	2060	1990	1880	2205	2025	219	630	1000	1510	5	1	21878974	485	-221.50	0.49	12	0.27	-10.00	4549.00	3375	20240219	-34.37	1950	20241210	13.59	3375	-34.37	20240219	1950	13.59	20241210	3375	-34.37	20240219	1950	13.59	20241210	2.38	N	037030	1000	218 억	56379	N	N	N	N
107	20241211	150332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2225	125	2	5.95	112746810	51951	65.70	2100	2225	2100	2730	1470	2100	2170.25	0.26	0	7026	2240	2170	2060	1990	1880	2205	2025	219	630	1000	1510	5	1	21878974	487	-222.50	0.49	12	0.24	-10.00	4549.00	3375	20240219	-34.07	1950	20241210	14.10	3375	-34.07	20240219	1950	14.10	20241210	3375	-34.07	20240219	1950	14.10	20241210	2.38	N	037030	1000	218 억	56379	N	N	N	N
108	20241211	140432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2215	115	2	5.48	97358835	45019	56.93	2100	2215	2100	2730	1470	2100	2162.62	0.26	0	5610	2240	2170	2060	1990	1880	2205	2025	219	630	1000	1510	5	1	21878974	485	-221.50	0.49	12	0.21	-10.00	4549.00	3375	20240219	-34.37	1950	20241210	13.59	3375	-34.37	20240219	1950	13.59	20241210	3375	-34.37	20240219	1950	13.59	20241210	2.38	N	037030	1000	218 억	56379	N	N	N	N
109	20241211	130433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2185	85	2	4.05	70018105	32575	41.20	2100	2185	2100	2730	1470	2100	2149.44	0.26	0	5581	2240	2170	2060	1990	1880	2205	2025	219	630	1000	1510	5	1	21878974	478	-218.50	0.48	12	0.15	-10.00	4549.00	3375	20240219	-35.26	1950	20241210	12.05	3375	-35.26	20240219	1950	12.05	20241210	3375	-35.26	20240219	1950	12.05	20241210	2.38	N	037030	1000	218 억	56379	N	N	N	N
110	20241211	120435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2175	75	2	3.57	60895010	28386	35.90	2100	2180	2100	2730	1470	2100	2145.25	0.26	0	4492	2240	2170	2060	1990	1880	2205	2025	219	630	1000	1510	5	1	21878974	476	-217.50	0.48	12	0.13	-10.00	4549.00	3375	20240219	-35.56	1950	20241210	11.54	3375	-35.56	20240219	1950	11.54	20241210	3375	-35.56	20240219	1950	11.54	20241210	2.38	N	037030	1000	218 억	56379	N	N	N	N
111	20241211	110432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2180	80	2	3.81	53334020	24910	31.50	2100	2180	2100	2730	1470	2100	2141.07	0.26	0	4001	2240	2170	2060	1990	1880	2205	2025	219	630	1000	1510	5	1	21878974	477	-218.00	0.48	12	0.11	-10.00	4549.00	3375	20240219	-35.41	1950	20241210	11.79	3375	-35.41	20240219	1950	11.79	20241210	3375	-35.41	20240219	1950	11.79	20241210	2.38	N	037030	1000	218 억	56379	N	N	N	N
112	20241211	100433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2165	65	2	3.10	40048935	18783	23.75	2100	2180	2100	2730	1470	2100	2132.19	0.26	0	2348	2240	2170	2060	1990	1880	2205	2025	219	630	1000	1510	5	1	21878974	474	-216.50	0.48	12	0.09	-10.00	4549.00	3375	20240219	-35.85	1950	20241210	11.03	3375	-35.85	20240219	1950	11.03	20241210	3375	-35.85	20240219	1950	11.03	20241210	2.38	N	037030	1000	218 억	56379	N	N	N	N
113	20241211	090435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2100	0	3	0.00	9916200	4722	5.97	2100	2100	2100	2730	1470	2100	2100.00	0.26	0	227	2240	2170	2060	1990	1880	2205	2025	219	630	1000	1510	5	1	21878974	459	-210.00	0.46	12	0.02	-10.00	4549.00	3375	20240219	-37.78	1950	20241210	7.69	3375	-37.78	20240219	1950	7.69	20241210	3375	-37.78	20240219	1950	7.69	20241210	2.38	N	037030	1000	218 억	56379	N	N	N	N
114	20241210	160430	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2100	85	2	4.22	162169594	78950	87.96	1950	2130	1950	2615	1415	2015	2054.08	0.20	0	13500	2201	2107	2056	1962	1911	2082	1937	219	600	1000	1450	5	1	21878974	459	-210.00	0.46	12	0.36	-10.00	4549.00	3375	20240219	-37.78	1950	20241210	7.69	3375	-37.78	20240219	1950	7.69	20241210	3375	-37.78	20240219	1950	7.69	20241210	2.50	N	037030	1000	218 억	42834	N	N	N	N
115	20241210	150431	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2095	80	2	3.97	155006074	75539	84.16	1950	2130	1950	2615	1415	2015	2052.00	0.20	0	13494	2201	2107	2056	1962	1911	2082	1937	219	600	1000	1450	5	1	21878974	458	-209.50	0.46	12	0.35	-10.00	4549.00	3375	20240219	-37.93	1950	20241210	7.44	3375	-37.93	20240219	1950	7.44	20241210	3375	-37.93	20240219	1950	7.44	20241210	2.50	N	037030	1000	218 억	42834	N	N	N	N
116	20241210	140430	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2125	110	2	5.46	127004884	62235	69.34	1950	2130	1950	2615	1415	2015	2040.73	0.20	0	8848	2201	2107	2056	1962	1911	2082	1937	219	600	1000	1450	5	1	21878974	465	-212.50	0.47	12	0.28	-10.00	4549.00	3375	20240219	-37.04	1950	20241210	8.97	3375	-37.04	20240219	1950	8.97	20241210	3375	-37.04	20240219	1950	8.97	20241210	2.50	N	037030	1000	218 억	42834	N	N	N	N
117	20241210	130429	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2120	105	2	5.21	121490779	59635	66.44	1950	2130	1950	2615	1415	2015	2037.24	0.20	0	9513	2201	2107	2056	1962	1911	2082	1937	219	600	1000	1450	5	1	21878974	464	-212.00	0.47	12	0.27	-10.00	4549.00	3375	20240219	-37.19	1950	20241210	8.72	3375	-37.19	20240219	1950	8.72	20241210	3375	-37.19	20240219	1950	8.72	20241210	2.50	N	037030	1000	218 억	42834	N	N	N	N
118	20241210	120430	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2105	90	2	4.47	119455404	58674	65.37	1950	2130	1950	2615	1415	2015	2035.92	0.20	0	10103	2201	2107	2056	1962	1911	2082	1937	219	600	1000	1450	5	1	21878974	461	-210.50	0.46	12	0.27	-10.00	4549.00	3375	20240219	-37.63	1950	20241210	7.95	3375	-37.63	20240219	1950	7.95	20241210	3375	-37.63	20240219	1950	7.95	20241210	2.50	N	037030	1000	218 억	42834	N	N	N	N
119	20241210	110429	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2120	105	2	5.21	110317144	54367	60.57	1950	2120	1950	2615	1415	2015	2029.12	0.20	0	9593	2201	2107	2056	1962	1911	2082	1937	219	600	1000	1450	5	1	21878974	464	-212.00	0.47	12	0.25	-10.00	4549.00	3375	20240219	-37.19	1950	20241210	8.72	3375	-37.19	20240219	1950	8.72	20241210	3375	-37.19	20240219	1950	8.72	20241210	2.50	N	037030	1000	218 억	42834	N	N	N	N
120	20241210	100430	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2100	85	2	4.22	82361089	41067	45.75	1950	2100	1950	2615	1415	2015	2005.53	0.20	0	9150	2201	2107	2056	1962	1911	2082	1937	219	600	1000	1450	5	1	21878974	459	-210.00	0.46	12	0.19	-10.00	4549.00	3375	20240219	-37.78	1950	20241210	7.69	3375	-37.78	20240219	1950	7.69	20241210	3375	-37.78	20240219	1950	7.69	20241210	2.50	N	037030	1000	218 억	42834	N	N	N	N
121	20241210	090432	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2005	-10	5	-0.50	44501219	22689	25.28	1950	2010	1950	2615	1415	2015	1961.36	0.20	0	3555	2201	2107	2056	1962	1911	2082	1937	219	600	1000	1450	5	1	21878974	439	-200.50	0.44	12	0.10	-10.00	4549.00	3375	20240219	-40.59	1950	20241210	2.82	3375	-40.59	20240219	1950	2.82	20241210	3375	-40.59	20240219	1950	2.82	20241210	2.50	N	037030	1000	218 억	42834	N	N	N	N
122	20241209	160428	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2015	-145	5	-6.71	182099620	89154	100.14	2150	2150	2005	2805	1515	2160	2042.69	0.21	0	-2527	2290	2225	2150	2085	2010	2187	2047	219	645	1000	1550	5	1	21878974	441	-201.50	0.44	12	0.41	-10.00	4549.00	3375	20240219	-40.30	2005	20241209	0.50	3375	-40.30	20240219	2005	0.50	20241209	3375	-40.30	20240219	2005	0.50	20241209	2.50	N	037030	1000	218 억	45069	N	N	N	N
123	20241209	150430	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2020	-140	5	-6.48	169355340	82828	93.03	2150	2150	2010	2805	1515	2160	2044.66	0.21	0	-2344	2290	2225	2150	2085	2010	2187	2047	219	645	1000	1550	5	1	21878974	442	-202.00	0.44	12	0.38	-10.00	4549.00	3375	20240219	-40.15	2010	20241209	0.50	3375	-40.15	20240219	2010	0.50	20241209	3375	-40.15	20240219	2010	0.50	20241209	2.50	N	037030	1000	218 억	45069	N	N	N	N
124	20241209	140430	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2030	-130	5	-6.02	149597980	73023	82.02	2150	2150	2010	2805	1515	2160	2048.64	0.21	0	-927	2290	2225	2150	2085	2010	2187	2047	219	645	1000	1550	5	1	21878974	444	-203.00	0.45	12	0.33	-10.00	4549.00	3375	20240219	-39.85	2010	20241209	1.00	3375	-39.85	20240219	2010	1.00	20241209	3375	-39.85	20240219	2010	1.00	20241209	2.50	N	037030	1000	218 억	45069	N	N	N	N
125	20241209	130430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2020	-140	5	-6.48	124139465	60404	67.84	2150	2150	2020	2805	1515	2160	2055.15	0.21	0	-1940	2290	2225	2150	2085	2010	2187	2047	219	645	1000	1550	5	1	21878974	442	-202.00	0.44	12	0.28	-10.00	4549.00	3375	20240219	-40.15	2010	20240805	0.50	3375	-40.15	20240219	2010	0.50	20240805	3375	-40.15	20240219	2010	0.50	20240805	2.50	N	037030	1000	218 억	45069	N	N	N	N
126	20241209	120429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2055	-105	5	-4.86	98925835	47966	53.87	2150	2150	2030	2805	1515	2160	2062.42	0.21	0	-2554	2290	2225	2150	2085	2010	2187	2047	219	645	1000	1550	5	1	21878974	450	-205.50	0.45	12	0.22	-10.00	4549.00	3375	20240219	-39.11	2010	20240805	2.24	3375	-39.11	20240219	2010	2.24	20240805	3375	-39.11	20240219	2010	2.24	20240805	2.50	N	037030	1000	218 억	45069	N	N	N	N
127	20241209	110430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2050	-110	5	-5.09	81163545	39322	44.17	2150	2150	2030	2805	1515	2160	2064.07	0.21	0	385	2290	2225	2150	2085	2010	2187	2047	219	645	1000	1550	5	1	21878974	449	-205.00	0.45	12	0.18	-10.00	4549.00	3375	20240219	-39.26	2010	20240805	1.99	3375	-39.26	20240219	2010	1.99	20240805	3375	-39.26	20240219	2010	1.99	20240805	2.50	N	037030	1000	218 억	45069	N	N	N	N
128	20241209	100429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2095	-65	5	-3.01	58263895	28288	31.77	2150	2150	2030	2805	1515	2160	2059.67	0.21	0	-843	2290	2225	2150	2085	2010	2187	2047	219	645	1000	1550	5	1	21878974	458	-209.50	0.46	12	0.13	-10.00	4549.00	3375	20240219	-37.93	2010	20240805	4.23	3375	-37.93	20240219	2010	4.23	20240805	3375	-37.93	20240219	2010	4.23	20240805	2.50	N	037030	1000	218 억	45069	N	N	N	N
129	20241209	090427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2090	-70	5	-3.24	4475705	2133	2.40	2150	2150	2075	2805	1515	2160	2098.31	0.21	0	90	2290	2225	2150	2085	2010	2187	2047	219	645	1000	1550	5	1	21878974	457	-209.00	0.46	12	0.01	-10.00	4549.00	3375	20240219	-38.07	2010	20240805	3.98	3375	-38.07	20240219	2010	3.98	20240805	3375	-38.07	20240219	2010	3.98	20240805	2.50	N	037030	1000	218 억	45069	N	N	N	N
130	20241206	160426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2160	-40	5	-1.82	188460770	88529	275.35	2170	2215	2075	2860	1540	2200	2128.77	0.16	0	8951	2260	2230	2210	2180	2160	2220	2170	219	660	1000	1580	5	1	21878974	473	-216.00	0.47	12	0.40	-10.00	4549.00	3375	20240219	-36.00	2010	20240805	7.46	3375	-36.00	20240219	2010	7.46	20240805	3375	-36.00	20240219	2010	7.46	20240805	2.55	N	037030	1000	218 억	35828	N	N	N	N
131	20241206	150427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2150	-50	5	-2.27	173683315	81629	253.89	2170	2215	2075	2860	1540	2200	2127.72	0.16	0	8911	2260	2230	2210	2180	2160	2220	2170	219	660	1000	1580	5	1	21878974	470	-215.00	0.47	12	0.37	-10.00	4549.00	3375	20240219	-36.30	2010	20240805	6.97	3375	-36.30	20240219	2010	6.97	20240805	3375	-36.30	20240219	2010	6.97	20240805	2.55	N	037030	1000	218 억	35828	N	N	N	N
132	20241206	140426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2130	-70	5	-3.18	161789075	76064	236.58	2170	2215	2075	2860	1540	2200	2127.01	0.16	0	7714	2260	2230	2210	2180	2160	2220	2170	219	660	1000	1580	5	1	21878974	466	-213.00	0.47	12	0.35	-10.00	4549.00	3375	20240219	-36.89	2010	20240805	5.97	3375	-36.89	20240219	2010	5.97	20240805	3375	-36.89	20240219	2010	5.97	20240805	2.55	N	037030	1000	218 억	35828	N	N	N	N
133	20241206	130427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2120	-80	5	-3.64	155446975	73078	227.30	2170	2215	2075	2860	1540	2200	2127.14	0.16	0	7775	2260	2230	2210	2180	2160	2220	2170	219	660	1000	1580	5	1	21878974	464	-212.00	0.47	12	0.33	-10.00	4549.00	3375	20240219	-37.19	2010	20240805	5.47	3375	-37.19	20240219	2010	5.47	20240805	3375	-37.19	20240219	2010	5.47	20240805	2.55	N	037030	1000	218 억	35828	N	N	N	N
134	20241206	120424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2135	-65	5	-2.95	140596450	66118	205.65	2170	2215	2075	2860	1540	2200	2126.45	0.16	0	6591	2260	2230	2210	2180	2160	2220	2170	219	660	1000	1580	5	1	21878974	467	-213.50	0.47	12	0.30	-10.00	4549.00	3375	20240219	-36.74	2010	20240805	6.22	3375	-36.74	20240219	2010	6.22	20240805	3375	-36.74	20240219	2010	6.22	20240805	2.55	N	037030	1000	218 억	35828	N	N	N	N
135	20241206	110427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2105	-95	5	-4.32	119148455	56012	174.22	2170	2215	2075	2860	1540	2200	2127.20	0.16	0	3190	2260	2230	2210	2180	2160	2220	2170	219	660	1000	1580	5	1	21878974	461	-210.50	0.46	12	0.26	-10.00	4549.00	3375	20240219	-37.63	2010	20240805	4.73	3375	-37.63	20240219	2010	4.73	20240805	3375	-37.63	20240219	2010	4.73	20240805	2.55	N	037030	1000	218 억	35828	N	N	N	N
136	20241206	100423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2145	-55	5	-2.50	46249095	21454	66.73	2170	2215	2135	2860	1540	2200	2155.73	0.16	0	1780	2260	2230	2210	2180	2160	2220	2170	219	660	1000	1580	5	1	21878974	469	-214.50	0.47	12	0.10	-10.00	4549.00	3375	20240219	-36.44	2010	20240805	6.72	3375	-36.44	20240219	2010	6.72	20240805	3375	-36.44	20240219	2010	6.72	20240805	2.55	N	037030	1000	218 억	35828	N	N	N	N
137	20241206	090425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2215	15	2	0.68	3656940	1683	5.23	2170	2215	2170	2860	1540	2200	2172.87	0.16	0	46	2260	2230	2210	2180	2160	2220	2170	219	660	1000	1580	5	1	21878974	485	-221.50	0.49	12	0.01	-10.00	4549.00	3375	20240219	-34.37	2010	20240805	10.20	3375	-34.37	20240219	2010	10.20	20240805	3375	-34.37	20240219	2010	10.20	20240805	2.55	N	037030	1000	218 억	35828	N	N	N	N
138	20241205	160419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2200	-40	5	-1.79	71186025	32148	49.57	2240	2240	2190	2910	1570	2240	2214.32	0.16	0	675	2293	2266	2218	2191	2143	2280	2205	219	670	1000	1610	5	1	21878974	481	-220.00	0.48	12	0.15	-10.00	4549.00	3375	20240219	-34.81	2010	20240805	9.45	3375	-34.81	20240219	2010	9.45	20240805	3375	-34.81	20240219	2010	9.45	20240805	2.57	N	037030	1000	218 억	35354	N	N	N	N
139	20241205	150422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2215	-25	5	-1.12	45828905	20621	31.79	2240	2240	2205	2910	1570	2240	2222.44	0.16	0	-459	2293	2266	2218	2191	2143	2280	2205	219	670	1000	1610	5	1	21878974	485	-221.50	0.49	12	0.09	-10.00	4549.00	3375	20240219	-34.37	2010	20240805	10.20	3375	-34.37	20240219	2010	10.20	20240805	3375	-34.37	20240219	2010	10.20	20240805	2.57	N	037030	1000	218 억	35354	N	N	N	N
140	20241205	140420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2230	-10	5	-0.45	35981145	16180	24.95	2240	2240	2205	2910	1570	2240	2223.80	0.16	0	-418	2293	2266	2218	2191	2143	2280	2205	219	670	1000	1610	5	1	21878974	488	-223.00	0.49	12	0.07	-10.00	4549.00	3375	20240219	-33.93	2010	20240805	10.95	3375	-33.93	20240219	2010	10.95	20240805	3375	-33.93	20240219	2010	10.95	20240805	2.57	N	037030	1000	218 억	35354	N	N	N	N
141	20241205	130420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2225	-15	5	-0.67	33017520	14848	22.89	2240	2240	2205	2910	1570	2240	2223.70	0.16	0	-409	2293	2266	2218	2191	2143	2280	2205	219	670	1000	1610	5	1	21878974	487	-222.50	0.49	12	0.07	-10.00	4549.00	3375	20240219	-34.07	2010	20240805	10.70	3375	-34.07	20240219	2010	10.70	20240805	3375	-34.07	20240219	2010	10.70	20240805	2.57	N	037030	1000	218 억	35354	N	N	N	N
142	20241205	120421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2230	-10	5	-0.45	29423600	13230	20.40	2240	2240	2205	2910	1570	2240	2224.01	0.16	0	-384	2293	2266	2218	2191	2143	2280	2205	219	670	1000	1610	5	1	21878974	488	-223.00	0.49	12	0.06	-10.00	4549.00	3375	20240219	-33.93	2010	20240805	10.95	3375	-33.93	20240219	2010	10.95	20240805	3375	-33.93	20240219	2010	10.95	20240805	2.57	N	037030	1000	218 억	35354	N	N	N	N
143	20241205	110419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2225	-15	5	-0.67	18139140	8147	12.56	2240	2240	2205	2910	1570	2240	2226.48	0.16	0	-80	2293	2266	2218	2191	2143	2280	2205	219	670	1000	1610	5	1	21878974	487	-222.50	0.49	12	0.04	-10.00	4549.00	3375	20240219	-34.07	2010	20240805	10.70	3375	-34.07	20240219	2010	10.70	20240805	3375	-34.07	20240219	2010	10.70	20240805	2.57	N	037030	1000	218 억	35354	N	N	N	N
144	20241205	100417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2210	-30	5	-1.34	10878340	4881	7.53	2240	2240	2205	2910	1570	2240	2228.71	0.16	0	173	2293	2266	2218	2191	2143	2280	2205	219	670	1000	1610	5	1	21878974	484	-221.00	0.49	12	0.02	-10.00	4549.00	3375	20240219	-34.52	2010	20240805	9.95	3375	-34.52	20240219	2010	9.95	20240805	3375	-34.52	20240219	2010	9.95	20240805	2.57	N	037030	1000	218 억	35354	N	N	N	N
145	20241205	090420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2235	-5	5	-0.22	2142925	957	1.48	2240	2240	2235	2910	1570	2240	2239.21	0.16	0	15	2293	2266	2218	2191	2143	2280	2205	219	670	1000	1610	5	1	21878974	489	-223.50	0.49	12	0.00	-10.00	4549.00	3375	20240219	-33.78	2010	20240805	11.19	3375	-33.78	20240219	2010	11.19	20240805	3375	-33.78	20240219	2010	11.19	20240805	2.57	N	037030	1000	218 억	35354	N	N	N	N
146	20241204	160413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2240	-15	5	-0.67	142780420	64736	140.11	2205	2245	2170	2930	1580	2255	2205.57	0.16	0	1319	2305	2280	2245	2220	2185	2292	2232	219	675	1000	1620	5	1	21878974	490	-224.00	0.49	12	0.30	-10.00	4549.00	3375	20240219	-33.63	2010	20240805	11.44	3375	-33.63	20240219	2010	11.44	20240805	3375	-33.63	20240219	2010	11.44	20240805	2.59	N	037030	1000	218 억	33977	N	N	N	N
147	20241204	150414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2230	-25	5	-1.11	137979440	62592	135.47	2205	2245	2170	2930	1580	2255	2204.43	0.16	0	1375	2305	2280	2245	2220	2185	2292	2232	219	675	1000	1620	5	1	21878974	488	-223.00	0.49	12	0.29	-10.00	4549.00	3375	20240219	-33.93	2010	20240805	10.95	3375	-33.93	20240219	2010	10.95	20240805	3375	-33.93	20240219	2010	10.95	20240805	2.59	N	037030	1000	218 억	33977	N	N	N	N
148	20241204	140414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2235	-20	5	-0.89	134286945	60924	131.86	2205	2245	2170	2930	1580	2255	2204.17	0.16	0	1166	2305	2280	2245	2220	2185	2292	2232	219	675	1000	1620	5	1	21878974	489	-223.50	0.49	12	0.28	-10.00	4549.00	3375	20240219	-33.78	2010	20240805	11.19	3375	-33.78	20240219	2010	11.19	20240805	3375	-33.78	20240219	2010	11.19	20240805	2.59	N	037030	1000	218 억	33977	N	N	N	N
149	20241204	130411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2225	-30	5	-1.33	112868810	51262	110.95	2205	2240	2170	2930	1580	2255	2201.80	0.16	0	1328	2305	2280	2245	2220	2185	2292	2232	219	675	1000	1620	5	1	21878974	487	-222.50	0.49	12	0.23	-10.00	4549.00	3375	20240219	-34.07	2010	20240805	10.70	3375	-34.07	20240219	2010	10.70	20240805	3375	-34.07	20240219	2010	10.70	20240805	2.59	N	037030	1000	218 억	33977	N	N	N	N
150	20241204	120409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2205	-50	5	-2.22	96318800	43836	94.87	2205	2240	2170	2930	1580	2255	2197.25	0.16	0	1787	2305	2280	2245	2220	2185	2292	2232	219	675	1000	1620	5	1	21878974	482	-220.50	0.48	12	0.20	-10.00	4549.00	3375	20240219	-34.67	2010	20240805	9.70	3375	-34.67	20240219	2010	9.70	20240805	3375	-34.67	20240219	2010	9.70	20240805	2.59	N	037030	1000	218 억	33977	N	N	N	N
151	20241204	110406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2200	-55	5	-2.44	88917430	40460	87.57	2205	2240	2170	2930	1580	2255	2197.66	0.16	0	2065	2305	2280	2245	2220	2185	2292	2232	219	675	1000	1620	5	1	21878974	481	-220.00	0.48	12	0.18	-10.00	4549.00	3375	20240219	-34.81	2010	20240805	9.45	3375	-34.81	20240219	2010	9.45	20240805	3375	-34.81	20240219	2010	9.45	20240805	2.59	N	037030	1000	218 억	33977	N	N	N	N
152	20241204	100405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2220	-35	5	-1.55	77204805	35106	75.98	2205	2240	2170	2930	1580	2255	2199.19	0.16	0	2223	2305	2280	2245	2220	2185	2292	2232	219	675	1000	1620	5	1	21878974	486	-222.00	0.49	12	0.16	-10.00	4549.00	3375	20240219	-34.22	2010	20240805	10.45	3375	-34.22	20240219	2010	10.45	20240805	3375	-34.22	20240219	2010	10.45	20240805	2.59	N	037030	1000	218 억	33977	N	N	N	N
153	20241204	090411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2240	-15	5	-0.67	13666030	6166	13.35	2205	2240	2205	2930	1580	2255	2216.35	0.16	0	-284	2305	2280	2245	2220	2185	2292	2232	219	675	1000	1620	5	1	21878974	490	-224.00	0.49	12	0.03	-10.00	4549.00	3375	20240219	-33.63	2010	20240805	11.44	3375	-33.63	20240219	2010	11.44	20240805	3375	-33.63	20240219	2010	11.44	20240805	2.59	N	037030	1000	218 억	33977	N	N	N	N
154	20241203	160434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2255	45	2	2.04	103471965	46141	58.38	2225	2270	2210	2870	1550	2210	2242.56	0.14	0	4389	2343	2276	2233	2166	2123	2255	2145	219	660	1000	1590	5	1	21878974	493	-225.50	0.50	12	0.21	-10.00	4549.00	3375	20240219	-33.19	2010	20240805	12.19	3375	-33.19	20240219	2010	12.19	20240805	3375	-33.19	20240219	2010	12.19	20240805	2.60	N	037030	1000	218 억	29829	N	N	N	N
155	20241203	150443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2260	50	2	2.26	91529480	40845	51.68	2225	2270	2210	2870	1550	2210	2240.97	0.14	0	4297	2343	2276	2233	2166	2123	2255	2145	219	660	1000	1590	5	1	21878974	494	-226.00	0.50	12	0.19	-10.00	4549.00	3375	20240219	-33.04	2010	20240805	12.44	3375	-33.04	20240219	2010	12.44	20240805	3375	-33.04	20240219	2010	12.44	20240805	2.60	N	037030	1000	218 억	29829	N	N	N	N
156	20241203	140434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2260	50	2	2.26	83397560	37241	47.12	2225	2270	2210	2870	1550	2210	2239.48	0.14	0	4246	2343	2276	2233	2166	2123	2255	2145	219	660	1000	1590	5	1	21878974	494	-226.00	0.50	12	0.17	-10.00	4549.00	3375	20240219	-33.04	2010	20240805	12.44	3375	-33.04	20240219	2010	12.44	20240805	3375	-33.04	20240219	2010	12.44	20240805	2.60	N	037030	1000	218 억	29829	N	N	N	N
157	20241203	130432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2265	55	2	2.49	70324370	31464	39.81	2225	2265	2210	2870	1550	2210	2235.15	0.14	0	4217	2343	2276	2233	2166	2123	2255	2145	219	660	1000	1590	5	1	21878974	496	-226.50	0.50	12	0.14	-10.00	4549.00	3375	20240219	-32.89	2010	20240805	12.69	3375	-32.89	20240219	2010	12.69	20240805	3375	-32.89	20240219	2010	12.69	20240805	2.60	N	037030	1000	218 억	29829	N	N	N	N
158	20241203	120447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2230	20	2	0.90	50663030	22707	28.73	2225	2245	2210	2870	1550	2210	2231.26	0.14	0	2285	2343	2276	2233	2166	2123	2255	2145	219	660	1000	1590	5	1	21878974	488	-223.00	0.49	12	0.10	-10.00	4549.00	3375	20240219	-33.93	2010	20240805	10.95	3375	-33.93	20240219	2010	10.95	20240805	3375	-33.93	20240219	2010	10.95	20240805	2.60	N	037030	1000	218 억	29829	N	N	N	N
159	20241203	110432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2230	20	2	0.90	35501525	15904	20.12	2225	2245	2210	2870	1550	2210	2232.38	0.14	0	1549	2343	2276	2233	2166	2123	2255	2145	219	660	1000	1590	5	1	21878974	488	-223.00	0.49	12	0.07	-10.00	4549.00	3375	20240219	-33.93	2010	20240805	10.95	3375	-33.93	20240219	2010	10.95	20240805	3375	-33.93	20240219	2010	10.95	20240805	2.60	N	037030	1000	218 억	29829	N	N	N	N
160	20241203	100423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2235	25	2	1.13	21709380	9734	12.32	2225	2245	2210	2870	1550	2210	2230.48	0.14	0	1594	2343	2276	2233	2166	2123	2255	2145	219	660	1000	1590	5	1	21878974	489	-223.50	0.49	12	0.04	-10.00	4549.00	3375	20240219	-33.78	2010	20240805	11.19	3375	-33.78	20240219	2010	11.19	20240805	3375	-33.78	20240219	2010	11.19	20240805	2.60	N	037030	1000	218 억	29829	N	N	N	N
161	20241203	090423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2230	20	2	0.90	7506015	3376	4.27	2225	2230	2210	2870	1550	2210	2223.76	0.14	0	1934	2343	2276	2233	2166	2123	2255	2145	219	660	1000	1590	5	1	21878974	488	-223.00	0.49	12	0.02	-10.00	4549.00	3375	20240219	-33.93	2010	20240805	10.95	3375	-33.93	20240219	2010	10.95	20240805	3375	-33.93	20240219	2010	10.95	20240805	2.60	N	037030	1000	218 억	29829	N	N	N	N
162	20241202	160410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2210	-90	5	-3.91	175485085	79033	291.12	2300	2300	2190	2990	1610	2300	2219.82	0.17	0	-7318	2376	2337	2296	2257	2216	2317	2237	219	690	1000	1650	5	1	21878974	484	-221.00	0.49	12	0.36	-10.00	4549.00	3375	20240219	-34.52	2010	20240805	9.95	3375	-34.52	20240219	2010	9.95	20240805	3375	-34.52	20240219	2010	9.95	20240805	2.58	N	037030	1000	218 억	36335	N	N	N	N
163	20241202	150435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2215	-85	5	-3.70	166986520	75171	276.89	2300	2300	2190	2990	1610	2300	2220.81	0.17	0	-6997	2376	2337	2296	2257	2216	2317	2237	219	690	1000	1650	5	1	21878974	485	-221.50	0.49	12	0.34	-10.00	4549.00	3375	20240219	-34.37	2010	20240805	10.20	3375	-34.37	20240219	2010	10.20	20240805	3375	-34.37	20240219	2010	10.20	20240805	2.58	N	037030	1000	218 억	36335	N	N	N	N
164	20241202	140420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2215	-85	5	-3.70	148645990	66860	246.28	2300	2300	2190	2990	1610	2300	2222.57	0.17	0	-5797	2376	2337	2296	2257	2216	2317	2237	219	690	1000	1650	5	1	21878974	485	-221.50	0.49	12	0.31	-10.00	4549.00	3375	20240219	-34.37	2010	20240805	10.20	3375	-34.37	20240219	2010	10.20	20240805	3375	-34.37	20240219	2010	10.20	20240805	2.58	N	037030	1000	218 억	36335	N	N	N	N
165	20241202	130424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2210	-90	5	-3.91	134406665	60385	222.43	2300	2300	2190	2990	1610	2300	2225.11	0.17	0	-4669	2376	2337	2296	2257	2216	2317	2237	219	690	1000	1650	5	1	21878974	484	-221.00	0.49	12	0.28	-10.00	4549.00	3375	20240219	-34.52	2010	20240805	9.95	3375	-34.52	20240219	2010	9.95	20240805	3375	-34.52	20240219	2010	9.95	20240805	2.58	N	037030	1000	218 억	36335	N	N	N	N
166	20241202	120437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2210	-90	5	-3.91	131853695	59222	218.14	2300	2300	2190	2990	1610	2300	2225.70	0.17	0	-4648	2376	2337	2296	2257	2216	2317	2237	219	690	1000	1650	5	1	21878974	484	-221.00	0.49	12	0.27	-10.00	4549.00	3375	20240219	-34.52	2010	20240805	9.95	3375	-34.52	20240219	2010	9.95	20240805	3375	-34.52	20240219	2010	9.95	20240805	2.58	N	037030	1000	218 억	36335	N	N	N	N
167	20241202	110414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2220	-80	5	-3.48	80898800	36063	132.84	2300	2300	2215	2990	1610	2300	2242.34	0.17	0	-6564	2376	2337	2296	2257	2216	2317	2237	219	690	1000	1650	5	1	21878974	486	-222.00	0.49	12	0.16	-10.00	4549.00	3375	20240219	-34.22	2010	20240805	10.45	3375	-34.22	20240219	2010	10.45	20240805	3375	-34.22	20240219	2010	10.45	20240805	2.58	N	037030	1000	218 억	36335	N	N	N	N
168	20241202	100411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2235	-65	5	-2.83	46395160	20563	75.74	2300	2300	2235	2990	1610	2300	2254.97	0.17	0	-4919	2376	2337	2296	2257	2216	2317	2237	219	690	1000	1650	5	1	21878974	489	-223.50	0.49	12	0.09	-10.00	4549.00	3375	20240219	-33.78	2010	20240805	11.19	3375	-33.78	20240219	2010	11.19	20240805	3375	-33.78	20240219	2010	11.19	20240805	2.58	N	037030	1000	218 억	36335	N	N	N	N
169	20241202	090412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2295	-5	5	-0.22	3989985	1735	6.39	2300	2300	2295	2990	1610	2300	2299.55	0.17	0	-61	2376	2337	2296	2257	2216	2317	2237	219	690	1000	1650	5	1	21878974	502	-229.50	0.50	12	0.01	-10.00	4549.00	3375	20240219	-32.00	2010	20240805	14.18	3375	-32.00	20240219	2010	14.18	20240805	3375	-32.00	20240219	2010	14.18	20240805	2.58	N	037030	1000	218 억	36335	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History