KissMeData/332370/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	161233	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3690	35	2	0.96	28198135	7746	46.73	3655	3705	3555	4750	2560	3655	3640.35	0.71	198	174	3765	3710	3670	3615	3575	3690	3595	66	1095	500	2550	5	1	13273726	490	8.18	0.90	12	0.06	451.00	4119.00	4100	20241216	-10.00	3010	20240708	22.59	4100	-10.00	20241216	3010	22.59	20240708	4100	-10.00	20241216	3010	22.59	20240708	0.04	N	332370	500	66 억	94364	N	N	N	N
3	20241231	151217	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3690	35	2	0.96	28198135	7746	46.73	3655	3705	3555	4750	2560	3655	3640.35	0.71	198	174	3765	3710	3670	3615	3575	3690	3595	66	1095	500	2550	5	1	13273726	490	8.18	0.90	12	0.06	451.00	4119.00	4100	20241216	-10.00	3010	20240708	22.59	4100	-10.00	20241216	3010	22.59	20240708	4100	-10.00	20241216	3010	22.59	20240708	0.04	N	332370	500	66 억	94364	N	N	N	N
4	20241231	141233	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3690	35	2	0.96	28198135	7746	46.73	3655	3705	3555	4750	2560	3655	3640.35	0.71	198	174	3765	3710	3670	3615	3575	3690	3595	66	1095	500	2550	5	1	13273726	490	8.18	0.90	12	0.06	451.00	4119.00	4100	20241216	-10.00	3010	20240708	22.59	4100	-10.00	20241216	3010	22.59	20240708	4100	-10.00	20241216	3010	22.59	20240708	0.04	N	332370	500	66 억	94364	N	N	N	N
5	20241231	131233	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3690	35	2	0.96	28198135	7746	46.73	3655	3705	3555	4750	2560	3655	3640.35	0.71	198	174	3765	3710	3670	3615	3575	3690	3595	66	1095	500	2550	5	1	13273726	490	8.18	0.90	12	0.06	451.00	4119.00	4100	20241216	-10.00	3010	20240708	22.59	4100	-10.00	20241216	3010	22.59	20240708	4100	-10.00	20241216	3010	22.59	20240708	0.04	N	332370	500	66 억	94364	N	N	N	N
6	20241231	121232	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3690	35	2	0.96	28198135	7746	46.73	3655	3705	3555	4750	2560	3655	3640.35	0.71	198	174	3765	3710	3670	3615	3575	3690	3595	66	1095	500	2550	5	1	13273726	490	8.18	0.90	12	0.06	451.00	4119.00	4100	20241216	-10.00	3010	20240708	22.59	4100	-10.00	20241216	3010	22.59	20240708	4100	-10.00	20241216	3010	22.59	20240708	0.04	N	332370	500	66 억	94364	N	N	N	N
7	20241231	111232	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3690	35	2	0.96	28198135	7746	46.73	3655	3705	3555	4750	2560	3655	3640.35	0.71	198	174	3765	3710	3670	3615	3575	3690	3595	66	1095	500	2550	5	1	13273726	490	8.18	0.90	12	0.06	451.00	4119.00	4100	20241216	-10.00	3010	20240708	22.59	4100	-10.00	20241216	3010	22.59	20240708	4100	-10.00	20241216	3010	22.59	20240708	0.04	N	332370	500	66 억	94364	N	N	N	N
8	20241231	101225	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3690	35	2	0.96	28198135	7746	46.73	3655	3705	3555	4750	2560	3655	3640.35	0.71	198	174	3765	3710	3670	3615	3575	3690	3595	66	1095	500	2550	5	1	13273726	490	8.18	0.90	12	0.06	451.00	4119.00	4100	20241216	-10.00	3010	20240708	22.59	4100	-10.00	20241216	3010	22.59	20240708	4100	-10.00	20241216	3010	22.59	20240708	0.04	N	332370	500	66 억	94364	N	N	N	N
9	20241231	091228	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3690	35	2	0.96	28198135	7746	46.73	3655	3705	3555	4750	2560	3655	3640.35	0.71	198	174	3765	3710	3670	3615	3575	3690	3595	66	1095	500	2550	5	1	13273726	490	8.18	0.90	12	0.06	451.00	4119.00	4100	20241216	-10.00	3010	20240708	22.59	4100	-10.00	20241216	3010	22.59	20240708	4100	-10.00	20241216	3010	22.59	20240708	0.04	N	332370	500	66 억	94364	N	N	N	N
10	20241230	161225	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3690	35	2	0.96	28198135	7746	46.73	3655	3705	3555	4750	2560	3655	3640.35	0.71	0	174	3765	3710	3670	3615	3575	3690	3595	66	1095	500	2550	5	1	13273726	490	8.18	0.90	12	0.06	451.00	4119.00	4100	20241216	-10.00	3010	20240708	22.59	4100	-10.00	20241216	3010	22.59	20240708	4100	-10.00	20241216	3010	22.59	20240708	0.04	N	332370	500	66 억	94166	N	N	N	N
11	20241230	151229	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3695	40	2	1.09	27605865	7585	45.76	3655	3705	3555	4750	2560	3655	3639.53	0.71	0	77	3765	3710	3670	3615	3575	3690	3595	66	1095	500	2550	5	1	13273726	490	8.19	0.90	12	0.06	451.00	4119.00	4100	20241216	-9.88	3010	20240708	22.76	4100	-9.88	20241216	3010	22.76	20240708	4100	-9.88	20241216	3010	22.76	20240708	0.04	N	332370	500	66 억	94166	N	N	N	N
12	20241230	141228	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3645	-10	5	-0.27	24469475	6728	40.59	3655	3655	3555	4750	2560	3655	3636.96	0.71	0	73	3765	3710	3670	3615	3575	3690	3595	66	1095	500	2550	5	1	13273726	484	8.08	0.88	12	0.05	451.00	4119.00	4100	20241216	-11.10	3010	20240708	21.10	4100	-11.10	20241216	3010	21.10	20240708	4100	-11.10	20241216	3010	21.10	20240708	0.04	N	332370	500	66 억	94166	N	N	N	N
13	20241230	131229	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3645	-10	5	-0.27	13261100	3653	22.04	3655	3655	3555	4750	2560	3655	3630.19	0.71	0	148	3765	3710	3670	3615	3575	3690	3595	66	1095	500	2550	5	1	13273726	484	8.08	0.88	12	0.03	451.00	4119.00	4100	20241216	-11.10	3010	20240708	21.10	4100	-11.10	20241216	3010	21.10	20240708	4100	-11.10	20241216	3010	21.10	20240708	0.04	N	332370	500	66 억	94166	N	N	N	N
14	20241230	121225	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3635	-20	5	-0.55	13126535	3616	21.81	3655	3655	3555	4750	2560	3655	3630.13	0.71	0	148	3765	3710	3670	3615	3575	3690	3595	66	1095	500	2550	5	1	13273726	482	8.06	0.88	12	0.03	451.00	4119.00	4100	20241216	-11.34	3010	20240708	20.76	4100	-11.34	20241216	3010	20.76	20240708	4100	-11.34	20241216	3010	20.76	20240708	0.04	N	332370	500	66 억	94166	N	N	N	N
15	20241230	111226	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3650	-5	5	-0.14	11431130	3150	19.00	3655	3655	3555	4750	2560	3655	3628.93	0.71	0	208	3765	3710	3670	3615	3575	3690	3595	66	1095	500	2550	5	1	13273726	484	8.09	0.89	12	0.02	451.00	4119.00	4100	20241216	-10.98	3010	20240708	21.26	4100	-10.98	20241216	3010	21.26	20240708	4100	-10.98	20241216	3010	21.26	20240708	0.04	N	332370	500	66 억	94166	N	N	N	N
16	20241230	101226	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3635	-20	5	-0.55	3973640	1099	6.63	3655	3655	3555	4750	2560	3655	3615.69	0.71	0	-58	3765	3710	3670	3615	3575	3690	3595	66	1095	500	2550	5	1	13273726	482	8.06	0.88	12	0.01	451.00	4119.00	4100	20241216	-11.34	3010	20240708	20.76	4100	-11.34	20241216	3010	20.76	20240708	4100	-11.34	20241216	3010	20.76	20240708	0.04	N	332370	500	66 억	94166	N	N	N	N
17	20241230	091229	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3635	-20	5	-0.55	1063820	292	1.76	3655	3655	3635	4750	2560	3655	3643.22	0.71	0	-72	3765	3710	3670	3615	3575	3690	3595	66	1095	500	2550	5	1	13273726	482	8.06	0.88	12	0.00	451.00	4119.00	4100	20241216	-11.34	3010	20240708	20.76	4100	-11.34	20241216	3010	20.76	20240708	4100	-11.34	20241216	3010	20.76	20240708	0.04	N	332370	500	66 억	94166	N	N	N	N
18	20241227	161222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3655	-80	5	-2.14	60901750	16576	69.59	3715	3725	3630	4855	2615	3735	3674.09	0.72	0	-994	3855	3795	3760	3700	3665	3777	3682	66	1120	500	2610	5	1	13273726	485	8.10	0.89	12	0.12	451.00	4119.00	4100	20241216	-10.85	3010	20240708	21.43	4100	-10.85	20241216	3010	21.43	20240708	4100	-10.85	20241216	3010	21.43	20240708	0.04	N	332370	500	66 억	95147	N	N	N	N
19	20241227	151220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3720	-15	5	-0.40	58917085	16033	67.31	3715	3725	3630	4855	2615	3735	3674.74	0.72	0	-981	3855	3795	3760	3700	3665	3777	3682	66	1120	500	2610	5	1	13273726	494	8.25	0.90	12	0.12	451.00	4119.00	4100	20241216	-9.27	3010	20240708	23.59	4100	-9.27	20241216	3010	23.59	20240708	4100	-9.27	20241216	3010	23.59	20240708	0.04	N	332370	500	66 억	95147	N	N	N	N
20	20241227	141223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3650	-85	5	-2.28	54751375	14893	62.53	3715	3725	3630	4855	2615	3735	3676.32	0.72	0	-961	3855	3795	3760	3700	3665	3777	3682	66	1120	500	2610	5	1	13273726	484	8.09	0.89	12	0.11	451.00	4119.00	4100	20241216	-10.98	3010	20240708	21.26	4100	-10.98	20241216	3010	21.26	20240708	4100	-10.98	20241216	3010	21.26	20240708	0.04	N	332370	500	66 억	95147	N	N	N	N
21	20241227	131220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3645	-90	5	-2.41	53128660	14448	60.66	3715	3725	3630	4855	2615	3735	3677.23	0.72	0	-822	3855	3795	3760	3700	3665	3777	3682	66	1120	500	2610	5	1	13273726	484	8.08	0.88	12	0.11	451.00	4119.00	4100	20241216	-11.10	3010	20240708	21.10	4100	-11.10	20241216	3010	21.10	20240708	4100	-11.10	20241216	3010	21.10	20240708	0.04	N	332370	500	66 억	95147	N	N	N	N
22	20241227	121222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3640	-95	5	-2.54	49254195	13386	56.20	3715	3725	3630	4855	2615	3735	3679.53	0.72	0	-591	3855	3795	3760	3700	3665	3777	3682	66	1120	500	2610	5	1	13273726	483	8.07	0.88	12	0.10	451.00	4119.00	4100	20241216	-11.22	3010	20240708	20.93	4100	-11.22	20241216	3010	20.93	20240708	4100	-11.22	20241216	3010	20.93	20240708	0.04	N	332370	500	66 억	95147	N	N	N	N
23	20241227	111221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3685	-50	5	-1.34	28742185	7774	32.64	3715	3725	3670	4855	2615	3735	3697.22	0.72	0	-268	3855	3795	3760	3700	3665	3777	3682	66	1120	500	2610	5	1	13273726	489	8.17	0.89	12	0.06	451.00	4119.00	4100	20241216	-10.12	3010	20240708	22.43	4100	-10.12	20241216	3010	22.43	20240708	4100	-10.12	20241216	3010	22.43	20240708	0.04	N	332370	500	66 억	95147	N	N	N	N
24	20241227	101220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3690	-45	5	-1.20	22310140	6031	25.32	3715	3725	3670	4855	2615	3735	3699.24	0.72	0	356	3855	3795	3760	3700	3665	3777	3682	66	1120	500	2610	5	1	13273726	490	8.18	0.90	12	0.05	451.00	4119.00	4100	20241216	-10.00	3010	20240708	22.59	4100	-10.00	20241216	3010	22.59	20240708	4100	-10.00	20241216	3010	22.59	20240708	0.04	N	332370	500	66 억	95147	N	N	N	N
25	20241227	091225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3720	-15	5	-0.40	2432050	654	2.75	3715	3720	3715	4855	2615	3735	3718.73	0.72	0	-24	3855	3795	3760	3700	3665	3777	3682	66	1120	500	2610	5	1	13273726	494	8.25	0.90	12	0.00	451.00	4119.00	4100	20241216	-9.27	3010	20240708	23.59	4100	-9.27	20241216	3010	23.59	20240708	4100	-9.27	20241216	3010	23.59	20240708	0.04	N	332370	500	66 억	95147	N	N	N	N
26	20241226	161215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3735	-15	5	-0.40	89552600	23818	192.84	3750	3820	3725	4875	2625	3750	3759.87	0.71	0	1129	3886	3817	3756	3687	3626	3787	3657	66	1125	500	2620	5	1	13273726	496	8.28	0.91	12	0.18	451.00	4119.00	4100	20241216	-8.90	3010	20240708	24.09	4100	-8.90	20241216	3010	24.09	20240708	4100	-8.90	20241216	3010	24.09	20240708	0.05	N	332370	500	66 억	93995	N	N	N	N
27	20241226	151213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3740	-10	5	-0.27	84400970	22437	181.66	3750	3820	3735	4875	2625	3750	3761.69	0.71	0	1236	3886	3817	3756	3687	3626	3787	3657	66	1125	500	2620	5	1	13273726	496	8.29	0.91	12	0.17	451.00	4119.00	4100	20241216	-8.78	3010	20240708	24.25	4100	-8.78	20241216	3010	24.25	20240708	4100	-8.78	20241216	3010	24.25	20240708	0.05	N	332370	500	66 억	93995	N	N	N	N
28	20241226	141211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3770	20	2	0.53	68934710	18302	148.18	3750	3820	3735	4875	2625	3750	3766.51	0.71	0	959	3886	3817	3756	3687	3626	3787	3657	66	1125	500	2620	5	1	13273726	500	8.36	0.92	12	0.14	451.00	4119.00	4100	20241216	-8.05	3010	20240708	25.25	4100	-8.05	20241216	3010	25.25	20240708	4100	-8.05	20241216	3010	25.25	20240708	0.05	N	332370	500	66 억	93995	N	N	N	N
29	20241226	131212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3775	25	2	0.67	54174830	14377	116.40	3750	3820	3735	4875	2625	3750	3768.16	0.71	0	275	3886	3817	3756	3687	3626	3787	3657	66	1125	500	2620	5	1	13273726	501	8.37	0.92	12	0.11	451.00	4119.00	4100	20241216	-7.93	3010	20240708	25.42	4100	-7.93	20241216	3010	25.42	20240708	4100	-7.93	20241216	3010	25.42	20240708	0.05	N	332370	500	66 억	93995	N	N	N	N
30	20241226	121209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3790	40	2	1.07	37159735	9881	80.00	3750	3820	3735	4875	2625	3750	3760.73	0.71	0	129	3886	3817	3756	3687	3626	3787	3657	66	1125	500	2620	5	1	13273726	503	8.40	0.92	12	0.07	451.00	4119.00	4100	20241216	-7.56	3010	20240708	25.91	4100	-7.56	20241216	3010	25.91	20240708	4100	-7.56	20241216	3010	25.91	20240708	0.05	N	332370	500	66 억	93995	N	N	N	N
31	20241226	111208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3790	40	2	1.07	36545915	9719	78.69	3750	3820	3735	4875	2625	3750	3760.25	0.71	0	150	3886	3817	3756	3687	3626	3787	3657	66	1125	500	2620	5	1	13273726	503	8.40	0.92	12	0.07	451.00	4119.00	4100	20241216	-7.56	3010	20240708	25.91	4100	-7.56	20241216	3010	25.91	20240708	4100	-7.56	20241216	3010	25.91	20240708	0.05	N	332370	500	66 억	93995	N	N	N	N
32	20241226	101212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3740	-10	5	-0.27	18876065	5013	40.59	3750	3820	3735	4875	2625	3750	3765.42	0.71	0	100	3886	3817	3756	3687	3626	3787	3657	66	1125	500	2620	5	1	13273726	496	8.29	0.91	12	0.04	451.00	4119.00	4100	20241216	-8.78	3010	20240708	24.25	4100	-8.78	20241216	3010	24.25	20240708	4100	-8.78	20241216	3010	24.25	20240708	0.05	N	332370	500	66 억	93995	N	N	N	N
33	20241226	091212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3820	70	2	1.87	1178050	315	2.55	3750	3820	3735	4875	2625	3750	3739.84	0.71	0	34	3886	3817	3756	3687	3626	3787	3657	66	1125	500	2620	5	1	13273726	507	8.47	0.93	12	0.00	451.00	4119.00	4100	20241216	-6.83	3010	20240708	26.91	4100	-6.83	20241216	3010	26.91	20240708	4100	-6.83	20241216	3010	26.91	20240708	0.05	N	332370	500	66 억	93995	N	N	N	N
34	20241224	161211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3750	-40	5	-1.06	46340475	12351	62.90	3755	3825	3695	4925	2655	3790	3751.96	0.70	0	1287	3886	3837	3756	3707	3626	3862	3732	66	1135	500	2650	5	1	13273726	498	8.31	0.91	12	0.09	451.00	4119.00	4100	20241216	-8.54	3010	20240708	24.58	4100	-8.54	20241216	3010	24.58	20240708	4100	-8.54	20241216	3010	24.58	20240708	0.05	N	332370	500	66 억	92605	N	N	N	N
35	20241224	151211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3735	-55	5	-1.45	45631005	12162	61.94	3755	3825	3695	4925	2655	3790	3751.93	0.70	0	1338	3886	3837	3756	3707	3626	3862	3732	66	1135	500	2650	5	1	13273726	496	8.28	0.91	12	0.09	451.00	4119.00	4100	20241216	-8.90	3010	20240708	24.09	4100	-8.90	20241216	3010	24.09	20240708	4100	-8.90	20241216	3010	24.09	20240708	0.05	N	332370	500	66 억	92605	N	N	N	N
36	20241224	141207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3775	-15	5	-0.40	44146335	11766	59.92	3755	3825	3695	4925	2655	3790	3752.03	0.70	0	1387	3886	3837	3756	3707	3626	3862	3732	66	1135	500	2650	5	1	13273726	501	8.37	0.92	12	0.09	451.00	4119.00	4100	20241216	-7.93	3010	20240708	25.42	4100	-7.93	20241216	3010	25.42	20240708	4100	-7.93	20241216	3010	25.42	20240708	0.05	N	332370	500	66 억	92605	N	N	N	N
37	20241224	131209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3745	-45	5	-1.19	33485345	8923	45.44	3755	3825	3695	4925	2655	3790	3752.70	0.70	0	1383	3886	3837	3756	3707	3626	3862	3732	66	1135	500	2650	5	1	13273726	497	8.30	0.91	12	0.07	451.00	4119.00	4100	20241216	-8.66	3010	20240708	24.42	4100	-8.66	20241216	3010	24.42	20240708	4100	-8.66	20241216	3010	24.42	20240708	0.05	N	332370	500	66 억	92605	N	N	N	N
38	20241224	121210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3740	-50	5	-1.32	29805180	7943	40.45	3755	3825	3695	4925	2655	3790	3752.38	0.70	0	1422	3886	3837	3756	3707	3626	3862	3732	66	1135	500	2650	5	1	13273726	496	8.29	0.91	12	0.06	451.00	4119.00	4100	20241216	-8.78	3010	20240708	24.25	4100	-8.78	20241216	3010	24.25	20240708	4100	-8.78	20241216	3010	24.25	20240708	0.05	N	332370	500	66 억	92605	N	N	N	N
39	20241224	111210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3805	15	2	0.40	14874620	3950	20.12	3755	3825	3710	4925	2655	3790	3765.73	0.70	0	740	3886	3837	3756	3707	3626	3862	3732	66	1135	500	2650	5	1	13273726	505	8.44	0.92	12	0.03	451.00	4119.00	4100	20241216	-7.20	3010	20240708	26.41	4100	-7.20	20241216	3010	26.41	20240708	4100	-7.20	20241216	3010	26.41	20240708	0.05	N	332370	500	66 억	92605	N	N	N	N
40	20241224	101209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3825	35	2	0.92	10700450	2845	14.49	3755	3825	3710	4925	2655	3790	3761.14	0.70	0	221	3886	3837	3756	3707	3626	3862	3732	66	1135	500	2650	5	1	13273726	508	8.48	0.93	12	0.02	451.00	4119.00	4100	20241216	-6.71	3010	20240708	27.08	4100	-6.71	20241216	3010	27.08	20240708	4100	-6.71	20241216	3010	27.08	20240708	0.05	N	332370	500	66 억	92605	N	N	N	N
41	20241224	091216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3775	-15	5	-0.40	950055	253	1.29	3755	3775	3755	4925	2655	3790	3755.16	0.70	0	-16	3886	3837	3756	3707	3626	3862	3732	66	1135	500	2650	5	1	13273726	501	8.37	0.92	12	0.00	451.00	4119.00	4100	20241216	-7.93	3010	20240708	25.42	4100	-7.93	20241216	3010	25.42	20240708	4100	-7.93	20241216	3010	25.42	20240708	0.05	N	332370	500	66 억	92605	N	N	N	N
42	20241223	161200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3790	115	2	3.13	73949855	19636	122.69	3675	3805	3675	4775	2575	3675	3766.31	0.70	0	229	3828	3751	3713	3636	3598	3732	3617	66	1100	500	2570	5	1	13273726	503	8.40	0.92	12	0.15	451.00	4119.00	4100	20241216	-7.56	3010	20240708	25.91	4100	-7.56	20241216	3010	25.91	20240708	4100	-7.56	20241216	3010	25.91	20240708	0.05	N	332370	500	66 억	92362	N	N	N	N
43	20241223	151204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3770	95	2	2.59	64533765	17142	107.10	3675	3805	3675	4775	2575	3675	3764.97	0.70	0	151	3828	3751	3713	3636	3598	3732	3617	66	1100	500	2570	5	1	13273726	500	8.36	0.92	12	0.13	451.00	4119.00	4100	20241216	-8.05	3010	20240708	25.25	4100	-8.05	20241216	3010	25.25	20240708	4100	-8.05	20241216	3010	25.25	20240708	0.05	N	332370	500	66 억	92362	N	N	N	N
44	20241223	141200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3765	90	2	2.45	61347080	16295	101.81	3675	3805	3675	4775	2575	3675	3765.11	0.70	0	77	3828	3751	3713	3636	3598	3732	3617	66	1100	500	2570	5	1	13273726	500	8.35	0.91	12	0.12	451.00	4119.00	4100	20241216	-8.17	3010	20240708	25.08	4100	-8.17	20241216	3010	25.08	20240708	4100	-8.17	20241216	3010	25.08	20240708	0.05	N	332370	500	66 억	92362	N	N	N	N
45	20241223	131200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3785	110	2	2.99	59972820	15931	99.54	3675	3805	3675	4775	2575	3675	3764.87	0.70	0	17	3828	3751	3713	3636	3598	3732	3617	66	1100	500	2570	5	1	13273726	502	8.39	0.92	12	0.12	451.00	4119.00	4100	20241216	-7.68	3010	20240708	25.75	4100	-7.68	20241216	3010	25.75	20240708	4100	-7.68	20241216	3010	25.75	20240708	0.05	N	332370	500	66 억	92362	N	N	N	N
46	20241223	121203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3780	105	2	2.86	59753330	15873	99.18	3675	3805	3675	4775	2575	3675	3764.80	0.70	0	9	3828	3751	3713	3636	3598	3732	3617	66	1100	500	2570	5	1	13273726	502	8.38	0.92	12	0.12	451.00	4119.00	4100	20241216	-7.80	3010	20240708	25.58	4100	-7.80	20241216	3010	25.58	20240708	4100	-7.80	20241216	3010	25.58	20240708	0.05	N	332370	500	66 억	92362	N	N	N	N
47	20241223	111159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3805	130	2	3.54	40803355	10862	67.87	3675	3805	3675	4775	2575	3675	3756.97	0.70	0	-27	3828	3751	3713	3636	3598	3732	3617	66	1100	500	2570	5	1	13273726	505	8.44	0.92	12	0.08	451.00	4119.00	4100	20241216	-7.20	3010	20240708	26.41	4100	-7.20	20241216	3010	26.41	20240708	4100	-7.20	20241216	3010	26.41	20240708	0.05	N	332370	500	66 억	92362	N	N	N	N
48	20241223	101153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3735	60	2	1.63	20804980	5591	34.93	3675	3795	3675	4775	2575	3675	3721.65	0.70	0	770	3828	3751	3713	3636	3598	3732	3617	66	1100	500	2570	5	1	13273726	496	8.28	0.91	12	0.04	451.00	4119.00	4100	20241216	-8.90	3010	20240708	24.09	4100	-8.90	20241216	3010	24.09	20240708	4100	-8.90	20241216	3010	24.09	20240708	0.05	N	332370	500	66 억	92362	N	N	N	N
49	20241223	091158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3680	5	2	0.14	3194715	869	5.43	3675	3680	3675	4775	2575	3675	3676.41	0.70	0	247	3828	3751	3713	3636	3598	3732	3617	66	1100	500	2570	5	1	13273726	488	8.16	0.89	12	0.01	451.00	4119.00	4100	20241216	-10.24	3010	20240708	22.26	4100	-10.24	20241216	3010	22.26	20240708	4100	-10.24	20241216	3010	22.26	20240708	0.05	N	332370	500	66 억	92362	N	N	N	N
50	20241220	161153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3675	-115	5	-3.03	59373205	16005	51.18	3790	3790	3675	4925	2655	3790	3709.69	0.69	0	692	3870	3830	3805	3765	3740	3817	3752	66	1135	500	2650	5	1	13273726	488	8.15	0.89	12	0.12	451.00	4119.00	4100	20241216	-10.37	3010	20240708	22.09	4100	-10.37	20241216	3010	22.09	20240708	4100	-10.37	20241216	3010	22.09	20240708	0.05	N	332370	500	66 억	91628	N	N	N	N
51	20241220	151157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3710	-80	5	-2.11	52578055	14156	45.26	3790	3790	3675	4925	2655	3790	3714.19	0.69	0	810	3870	3830	3805	3765	3740	3817	3752	66	1135	500	2650	5	1	13273726	492	8.23	0.90	12	0.11	451.00	4119.00	4100	20241216	-9.51	3010	20240708	23.26	4100	-9.51	20241216	3010	23.26	20240708	4100	-9.51	20241216	3010	23.26	20240708	0.05	N	332370	500	66 억	91628	N	N	N	N
52	20241220	141154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3700	-90	5	-2.37	46615965	12541	40.10	3790	3790	3675	4925	2655	3790	3717.09	0.69	0	761	3870	3830	3805	3765	3740	3817	3752	66	1135	500	2650	5	1	13273726	491	8.20	0.90	12	0.09	451.00	4119.00	4100	20241216	-9.76	3010	20240708	22.92	4100	-9.76	20241216	3010	22.92	20240708	4100	-9.76	20241216	3010	22.92	20240708	0.05	N	332370	500	66 억	91628	N	N	N	N
53	20241220	131153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3705	-85	5	-2.24	42163355	11338	36.25	3790	3790	3675	4925	2655	3790	3718.76	0.69	0	288	3870	3830	3805	3765	3740	3817	3752	66	1135	500	2650	5	1	13273726	492	8.22	0.90	12	0.09	451.00	4119.00	4100	20241216	-9.63	3010	20240708	23.09	4100	-9.63	20241216	3010	23.09	20240708	4100	-9.63	20241216	3010	23.09	20240708	0.05	N	332370	500	66 억	91628	N	N	N	N
54	20241220	121152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3705	-85	5	-2.24	35078065	9419	30.12	3790	3790	3675	4925	2655	3790	3724.18	0.69	0	198	3870	3830	3805	3765	3740	3817	3752	66	1135	500	2650	5	1	13273726	492	8.22	0.90	12	0.07	451.00	4119.00	4100	20241216	-9.63	3010	20240708	23.09	4100	-9.63	20241216	3010	23.09	20240708	4100	-9.63	20241216	3010	23.09	20240708	0.05	N	332370	500	66 억	91628	N	N	N	N
55	20241220	111152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3715	-75	5	-1.98	31964330	8580	27.43	3790	3790	3675	4925	2655	3790	3725.45	0.69	0	169	3870	3830	3805	3765	3740	3817	3752	66	1135	500	2650	5	1	13273726	493	8.24	0.90	12	0.06	451.00	4119.00	4100	20241216	-9.39	3010	20240708	23.42	4100	-9.39	20241216	3010	23.42	20240708	4100	-9.39	20241216	3010	23.42	20240708	0.05	N	332370	500	66 억	91628	N	N	N	N
56	20241220	101153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3735	-55	5	-1.45	30486715	8184	26.17	3790	3790	3675	4925	2655	3790	3725.16	0.69	0	499	3870	3830	3805	3765	3740	3817	3752	66	1135	500	2650	5	1	13273726	496	8.28	0.91	12	0.06	451.00	4119.00	4100	20241216	-8.90	3010	20240708	24.09	4100	-8.90	20241216	3010	24.09	20240708	4100	-8.90	20241216	3010	24.09	20240708	0.05	N	332370	500	66 억	91628	N	N	N	N
57	20241220	091155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3710	-80	5	-2.11	7602795	2038	6.52	3790	3790	3710	4925	2655	3790	3730.52	0.69	0	-37	3870	3830	3805	3765	3740	3817	3752	66	1135	500	2650	5	1	13273726	492	8.23	0.90	12	0.02	451.00	4119.00	4100	20241216	-9.51	3010	20240708	23.26	4100	-9.51	20241216	3010	23.26	20240708	4100	-9.51	20241216	3010	23.26	20240708	0.05	N	332370	500	66 억	91628	N	N	N	N
58	20241219	161150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3790	-10	5	-0.26	118890075	31274	91.48	3845	3845	3780	4940	2660	3800	3801.56	0.68	0	1400	4003	3901	3838	3736	3673	3870	3705	66	1140	500	2660	5	1	13273726	503	8.40	0.92	12	0.24	451.00	4119.00	4100	20241216	-7.56	3010	20240708	25.91	4100	-7.56	20241216	3010	25.91	20240708	4100	-7.56	20241216	3010	25.91	20240708	0.05	N	332370	500	66 억	90215	N	N	N	N
59	20241219	151148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3790	-10	5	-0.26	116813155	30726	89.88	3845	3845	3780	4940	2660	3800	3801.77	0.68	0	1438	4003	3901	3838	3736	3673	3870	3705	66	1140	500	2660	5	1	13273726	503	8.40	0.92	12	0.23	451.00	4119.00	4100	20241216	-7.56	3010	20240708	25.91	4100	-7.56	20241216	3010	25.91	20240708	4100	-7.56	20241216	3010	25.91	20240708	0.05	N	332370	500	66 억	90215	N	N	N	N
60	20241219	141150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3785	-15	5	-0.39	107497305	28268	82.69	3845	3845	3780	4940	2660	3800	3802.79	0.68	0	1489	4003	3901	3838	3736	3673	3870	3705	66	1140	500	2660	5	1	13273726	502	8.39	0.92	12	0.21	451.00	4119.00	4100	20241216	-7.68	3010	20240708	25.75	4100	-7.68	20241216	3010	25.75	20240708	4100	-7.68	20241216	3010	25.75	20240708	0.05	N	332370	500	66 억	90215	N	N	N	N
61	20241219	131149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3785	-15	5	-0.39	105953025	27860	81.49	3845	3845	3780	4940	2660	3800	3803.05	0.68	0	1486	4003	3901	3838	3736	3673	3870	3705	66	1140	500	2660	5	1	13273726	502	8.39	0.92	12	0.21	451.00	4119.00	4100	20241216	-7.68	3010	20240708	25.75	4100	-7.68	20241216	3010	25.75	20240708	4100	-7.68	20241216	3010	25.75	20240708	0.05	N	332370	500	66 억	90215	N	N	N	N
62	20241219	121151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3815	15	2	0.39	70330820	18470	54.03	3845	3845	3780	4940	2660	3800	3807.84	0.68	0	-56	4003	3901	3838	3736	3673	3870	3705	66	1140	500	2660	5	1	13273726	506	8.46	0.93	12	0.14	451.00	4119.00	4100	20241216	-6.95	3010	20240708	26.74	4100	-6.95	20241216	3010	26.74	20240708	4100	-6.95	20241216	3010	26.74	20240708	0.05	N	332370	500	66 억	90215	N	N	N	N
63	20241219	111147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3805	5	2	0.13	66325345	17418	50.95	3845	3845	3780	4940	2660	3800	3807.86	0.68	0	-213	4003	3901	3838	3736	3673	3870	3705	66	1140	500	2660	5	1	13273726	505	8.44	0.92	12	0.13	451.00	4119.00	4100	20241216	-7.20	3010	20240708	26.41	4100	-7.20	20241216	3010	26.41	20240708	4100	-7.20	20241216	3010	26.41	20240708	0.05	N	332370	500	66 억	90215	N	N	N	N
64	20241219	101141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3795	-5	5	-0.13	40673940	10676	31.23	3845	3845	3780	4940	2660	3800	3809.85	0.68	0	-280	4003	3901	3838	3736	3673	3870	3705	66	1140	500	2660	5	1	13273726	504	8.41	0.92	12	0.08	451.00	4119.00	4100	20241216	-7.44	3010	20240708	26.08	4100	-7.44	20241216	3010	26.08	20240708	4100	-7.44	20241216	3010	26.08	20240708	0.05	N	332370	500	66 억	90215	N	N	N	N
65	20241219	091151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3780	-20	5	-0.53	541675	142	0.42	3845	3845	3780	4940	2660	3800	3814.61	0.68	0	-19	4003	3901	3838	3736	3673	3870	3705	66	1140	500	2660	5	1	13273726	502	8.38	0.92	12	0.00	451.00	4119.00	4100	20241216	-7.80	3010	20240708	25.58	4100	-7.80	20241216	3010	25.58	20240708	4100	-7.80	20241216	3010	25.58	20240708	0.05	N	332370	500	66 억	90215	N	N	N	N
66	20241218	161144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3800	-140	5	-3.55	130668050	34160	223.08	3865	3940	3775	5120	2760	3940	3825.18	0.67	0	1532	4046	3992	3936	3882	3826	4020	3910	66	1180	500	2750	5	1	13273726	504	8.43	0.92	12	0.26	451.00	4119.00	4100	20241216	-7.32	3010	20240708	26.25	4100	-7.32	20241216	3010	26.25	20240708	4100	-7.32	20241216	3010	26.25	20240708	0.05	N	332370	500	66 억	88669	N	N	N	N
67	20241218	151149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3805	-135	5	-3.43	126790405	33140	216.42	3865	3940	3775	5120	2760	3940	3825.90	0.67	0	1720	4046	3992	3936	3882	3826	4020	3910	66	1180	500	2750	5	1	13273726	505	8.44	0.92	12	0.25	451.00	4119.00	4100	20241216	-7.20	3010	20240708	26.41	4100	-7.20	20241216	3010	26.41	20240708	4100	-7.20	20241216	3010	26.41	20240708	0.05	N	332370	500	66 억	88669	N	N	N	N
68	20241218	141146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3825	-115	5	-2.92	121402085	31726	207.18	3865	3940	3775	5120	2760	3940	3826.58	0.67	0	1614	4046	3992	3936	3882	3826	4020	3910	66	1180	500	2750	5	1	13273726	508	8.48	0.93	12	0.24	451.00	4119.00	4100	20241216	-6.71	3010	20240708	27.08	4100	-6.71	20241216	3010	27.08	20240708	4100	-6.71	20241216	3010	27.08	20240708	0.05	N	332370	500	66 억	88669	N	N	N	N
69	20241218	131148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3800	-140	5	-3.55	119914500	31336	204.64	3865	3940	3775	5120	2760	3940	3826.73	0.67	0	1535	4046	3992	3936	3882	3826	4020	3910	66	1180	500	2750	5	1	13273726	504	8.43	0.92	12	0.24	451.00	4119.00	4100	20241216	-7.32	3010	20240708	26.25	4100	-7.32	20241216	3010	26.25	20240708	4100	-7.32	20241216	3010	26.25	20240708	0.05	N	332370	500	66 억	88669	N	N	N	N
70	20241218	121140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3810	-130	5	-3.30	107525325	28086	183.41	3865	3940	3775	5120	2760	3940	3828.43	0.67	0	1435	4046	3992	3936	3882	3826	4020	3910	66	1180	500	2750	5	1	13273726	506	8.45	0.92	12	0.21	451.00	4119.00	4100	20241216	-7.07	3010	20240708	26.58	4100	-7.07	20241216	3010	26.58	20240708	4100	-7.07	20241216	3010	26.58	20240708	0.05	N	332370	500	66 억	88669	N	N	N	N
71	20241218	111141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3840	-100	5	-2.54	92856085	24240	158.30	3865	3940	3775	5120	2760	3940	3830.70	0.67	0	1296	4046	3992	3936	3882	3826	4020	3910	66	1180	500	2750	5	1	13273726	510	8.51	0.93	12	0.18	451.00	4119.00	4100	20241216	-6.34	3010	20240708	27.57	4100	-6.34	20241216	3010	27.57	20240708	4100	-6.34	20241216	3010	27.57	20240708	0.05	N	332370	500	66 억	88669	N	N	N	N
72	20241218	101147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3850	-90	5	-2.28	24545485	6331	41.34	3865	3940	3850	5120	2760	3940	3877.03	0.67	0	833	4046	3992	3936	3882	3826	4020	3910	66	1180	500	2750	5	1	13273726	511	8.54	0.93	12	0.05	451.00	4119.00	4100	20241216	-6.10	3010	20240708	27.91	4100	-6.10	20241216	3010	27.91	20240708	4100	-6.10	20241216	3010	27.91	20240708	0.05	N	332370	500	66 억	88669	N	N	N	N
73	20241218	091151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3910	-30	5	-0.76	1976495	508	3.32	3865	3940	3865	5120	2760	3940	3890.74	0.67	0	170	4046	3992	3936	3882	3826	4020	3910	66	1180	500	2750	5	1	13273726	519	8.67	0.95	12	0.00	451.00	4119.00	4100	20241216	-4.63	3010	20240708	29.90	4100	-4.63	20241216	3010	29.90	20240708	4100	-4.63	20241216	3010	29.90	20240708	0.05	N	332370	500	66 억	88669	N	N	N	N
74	20241217	161142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3940	10	2	0.25	59975785	15313	18.37	3930	3990	3880	5100	2755	3930	3916.66	0.67	0	-882	4243	4086	3943	3786	3643	4165	3865	66	1170	500	2750	5	1	13273726	523	8.74	0.96	12	0.12	451.00	4119.00	4100	20241216	-3.90	3010	20240708	30.90	4100	-3.90	20241216	3010	30.90	20240708	4100	-3.90	20241216	3010	30.90	20240708	0.05	N	332370	500	66 억	89412	N	N	N	N
75	20241217	151147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3935	5	2	0.13	57536930	14694	17.63	3930	3990	3880	5100	2755	3930	3915.68	0.67	0	-773	4243	4086	3943	3786	3643	4165	3865	66	1170	500	2750	5	1	13273726	522	8.73	0.96	12	0.11	451.00	4119.00	4100	20241216	-4.02	3010	20240708	30.73	4100	-4.02	20241216	3010	30.73	20240708	4100	-4.02	20241216	3010	30.73	20240708	0.05	N	332370	500	66 억	89412	N	N	N	N
76	20241217	141138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3935	5	2	0.13	56477320	14424	17.30	3930	3990	3880	5100	2755	3930	3915.51	0.67	0	-778	4243	4086	3943	3786	3643	4165	3865	66	1170	500	2750	5	1	13273726	522	8.73	0.96	12	0.11	451.00	4119.00	4100	20241216	-4.02	3010	20240708	30.73	4100	-4.02	20241216	3010	30.73	20240708	4100	-4.02	20241216	3010	30.73	20240708	0.05	N	332370	500	66 억	89412	N	N	N	N
77	20241217	131133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3925	-5	5	-0.13	52569855	13428	16.11	3930	3990	3880	5100	2755	3930	3914.94	0.67	0	-450	4243	4086	3943	3786	3643	4165	3865	66	1170	500	2750	5	1	13273726	521	8.70	0.95	12	0.10	451.00	4119.00	4100	20241216	-4.27	3010	20240708	30.40	4100	-4.27	20241216	3010	30.40	20240708	4100	-4.27	20241216	3010	30.40	20240708	0.05	N	332370	500	66 억	89412	N	N	N	N
78	20241217	121104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3920	-10	5	-0.25	47722230	12194	14.63	3930	3990	3880	5100	2755	3930	3913.58	0.67	0	-417	4243	4086	3943	3786	3643	4165	3865	66	1170	500	2750	5	1	13273726	520	8.69	0.95	12	0.09	451.00	4119.00	4100	20241216	-4.39	3010	20240708	30.23	4100	-4.39	20241216	3010	30.23	20240708	4100	-4.39	20241216	3010	30.23	20240708	0.05	N	332370	500	66 억	89412	N	N	N	N
79	20241217	111122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3915	-15	5	-0.38	18996355	4850	5.82	3930	3990	3880	5100	2755	3930	3916.77	0.67	0	-186	4243	4086	3943	3786	3643	4165	3865	66	1170	500	2750	5	1	13273726	520	8.68	0.95	12	0.04	451.00	4119.00	4100	20241216	-4.51	3010	20240708	30.07	4100	-4.51	20241216	3010	30.07	20240708	4100	-4.51	20241216	3010	30.07	20240708	0.05	N	332370	500	66 억	89412	N	N	N	N
80	20241217	101128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3910	-20	5	-0.51	17314965	4419	5.30	3930	3990	3880	5100	2755	3930	3918.30	0.67	0	82	4243	4086	3943	3786	3643	4165	3865	66	1170	500	2750	5	1	13273726	519	8.67	0.95	12	0.03	451.00	4119.00	4100	20241216	-4.63	3010	20240708	29.90	4100	-4.63	20241216	3010	29.90	20240708	4100	-4.63	20241216	3010	29.90	20240708	0.05	N	332370	500	66 억	89412	N	N	N	N
81	20241217	091144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3925	-5	5	-0.13	4151680	1055	1.27	3930	3990	3925	5100	2755	3930	3935.24	0.67	0	-270	4243	4086	3943	3786	3643	4165	3865	66	1170	500	2750	5	1	13273726	521	8.70	0.95	12	0.01	451.00	4119.00	4100	20241216	-4.27	3010	20240708	30.40	4100	-4.27	20241216	3010	30.40	20240708	4100	-4.27	20241216	3010	30.40	20240708	0.05	N	332370	500	66 억	89412	N	N	N	N
82	20241216	161134	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	3930	110	2	2.88	331152735	83368	5031.26	3820	4100	3800	4965	2675	3820	3972.18	0.66	0	1876	3866	3842	3821	3797	3776	3832	3787	66	1145	500	2670	5	1	13273726	522	8.71	0.95	12	0.63	451.00	4119.00	4100	20241216	-4.15	3010	20240708	30.56	4100	-4.15	20241216	3010	30.56	20240708	4100	-4.15	20241216	3010	30.56	20240708	0.05	N	332370	500	66 억	87688	N	N	N	N
83	20241216	151144	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	3935	115	2	3.01	328767755	82761	4994.63	3820	4100	3800	4965	2675	3820	3972.50	0.66	0	1824	3866	3842	3821	3797	3776	3832	3787	66	1145	500	2670	5	1	13273726	522	8.73	0.96	12	0.62	451.00	4119.00	4100	20241216	-4.02	3010	20240708	30.73	4100	-4.02	20241216	3010	30.73	20240708	4100	-4.02	20241216	3010	30.73	20240708	0.05	N	332370	500	66 억	87688	N	N	N	N
84	20241216	141142	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	3890	70	2	1.83	284001110	71227	4298.55	3820	4100	3800	4965	2675	3820	3987.27	0.66	0	1739	3866	3842	3821	3797	3776	3832	3787	66	1145	500	2670	5	1	13273726	516	8.63	0.94	12	0.54	451.00	4119.00	4100	20241216	-5.12	3010	20240708	29.24	4100	-5.12	20241216	3010	29.24	20240708	4100	-5.12	20241216	3010	29.24	20240708	0.05	N	332370	500	66 억	87688	N	N	N	N
85	20241216	131144	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	3900	80	2	2.09	280500740	70327	4244.24	3820	4100	3800	4965	2675	3820	3988.52	0.66	0	2123	3866	3842	3821	3797	3776	3832	3787	66	1145	500	2670	5	1	13273726	518	8.65	0.95	12	0.53	451.00	4119.00	4100	20241216	-4.88	3010	20240708	29.57	4100	-4.88	20241216	3010	29.57	20240708	4100	-4.88	20241216	3010	29.57	20240708	0.05	N	332370	500	66 억	87688	N	N	N	N
86	20241216	121142	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	3935	115	2	3.01	256388865	64110	3869.04	3820	4100	3820	4965	2675	3820	3999.20	0.66	0	2058	3866	3842	3821	3797	3776	3832	3787	66	1145	500	2670	5	1	13273726	522	8.73	0.96	12	0.48	451.00	4119.00	4100	20241216	-4.02	3010	20240708	30.73	4100	-4.02	20241216	3010	30.73	20240708	4100	-4.02	20241216	3010	30.73	20240708	0.05	N	332370	500	66 억	87688	N	N	N	N
87	20241216	111142	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	3970	150	2	3.93	214276440	53459	3226.25	3820	4100	3820	4965	2675	3820	4008.24	0.66	0	878	3866	3842	3821	3797	3776	3832	3787	66	1145	500	2670	5	1	13273726	527	8.80	0.96	12	0.40	451.00	4119.00	4100	20241216	-3.17	3010	20240708	31.89	4100	-3.17	20241216	3010	31.89	20240708	4100	-3.17	20241216	3010	31.89	20240708	0.05	N	332370	500	66 억	87688	N	N	N	N
88	20241216	101143	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	3970	150	2	3.93	202013505	50369	3039.77	3820	4100	3820	4965	2675	3820	4010.67	0.66	0	936	3866	3842	3821	3797	3776	3832	3787	66	1145	500	2670	5	1	13273726	527	8.80	0.96	12	0.38	451.00	4119.00	4100	20241216	-3.17	3010	20240708	31.89	4100	-3.17	20241216	3010	31.89	20240708	4100	-3.17	20241216	3010	31.89	20240708	0.05	N	332370	500	66 억	87688	N	N	N	N
89	20241216	091143	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	4025	205	2	5.37	104295780	26109	1575.68	3820	4100	3820	4965	2675	3820	3994.63	0.66	0	277	3866	3842	3821	3797	3776	3832	3787	66	1145	500	2670	5	1	13273726	534	8.92	0.98	12	0.20	451.00	4119.00	4100	20241216	-1.83	3010	20240708	33.72	4100	-1.83	20241216	3010	33.72	20240708	4100	-1.83	20241216	3010	33.72	20240708	0.05	N	332370	500	66 억	87688	N	N	N	N
90	20241213	161134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3820	0	3	0.00	6280375	1646	20.50	3845	3845	3800	4965	2675	3820	3815.54	0.66	0	332	3873	3846	3823	3796	3773	3835	3785	66	1145	500	2670	5	1	13273726	507	8.47	0.93	12	0.01	451.00	4119.00	3875	20241023	-1.42	3010	20240708	26.91	3875	-1.42	20241023	3010	26.91	20240708	3875	-1.42	20241023	3010	26.91	20240708	0.05	N	332370	500	66 억	87342	N	N	N	N
91	20241213	151140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3805	-15	5	-0.39	5459435	1431	17.82	3845	3845	3800	4965	2675	3820	3815.12	0.66	0	371	3873	3846	3823	3796	3773	3835	3785	66	1145	500	2670	5	1	13273726	505	8.44	0.92	12	0.01	451.00	4119.00	3875	20241023	-1.81	3010	20240708	26.41	3875	-1.81	20241023	3010	26.41	20240708	3875	-1.81	20241023	3010	26.41	20240708	0.05	N	332370	500	66 억	87342	N	N	N	N
92	20241213	141140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3800	-20	5	-0.52	4965185	1301	16.20	3845	3845	3800	4965	2675	3820	3816.44	0.66	0	319	3873	3846	3823	3796	3773	3835	3785	66	1145	500	2670	5	1	13273726	504	8.43	0.92	12	0.01	451.00	4119.00	3875	20241023	-1.94	3010	20240708	26.25	3875	-1.94	20241023	3010	26.25	20240708	3875	-1.94	20241023	3010	26.25	20240708	0.05	N	332370	500	66 억	87342	N	N	N	N
93	20241213	131141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3825	5	2	0.13	2844365	743	9.25	3845	3845	3800	4965	2675	3820	3828.22	0.66	0	-29	3873	3846	3823	3796	3773	3835	3785	66	1145	500	2670	5	1	13273726	508	8.48	0.93	12	0.01	451.00	4119.00	3875	20241023	-1.29	3010	20240708	27.08	3875	-1.29	20241023	3010	27.08	20240708	3875	-1.29	20241023	3010	27.08	20240708	0.05	N	332370	500	66 억	87342	N	N	N	N
94	20241213	121140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3830	10	2	0.26	896990	234	2.91	3845	3845	3825	4965	2675	3820	3833.29	0.66	0	-33	3873	3846	3823	3796	3773	3835	3785	66	1145	500	2670	5	1	13273726	508	8.49	0.93	12	0.00	451.00	4119.00	3875	20241023	-1.16	3010	20240708	27.24	3875	-1.16	20241023	3010	27.24	20240708	3875	-1.16	20241023	3010	27.24	20240708	0.05	N	332370	500	66 억	87342	N	N	N	N
95	20241213	111138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3830	10	2	0.26	709480	185	2.30	3845	3845	3830	4965	2675	3820	3835.03	0.66	0	-1	3873	3846	3823	3796	3773	3835	3785	66	1145	500	2670	5	1	13273726	508	8.49	0.93	12	0.00	451.00	4119.00	3875	20241023	-1.16	3010	20240708	27.24	3875	-1.16	20241023	3010	27.24	20240708	3875	-1.16	20241023	3010	27.24	20240708	0.05	N	332370	500	66 억	87342	N	N	N	N
96	20241213	101130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3845	25	2	0.65	149745	39	0.49	3845	3845	3830	4965	2675	3820	3839.62	0.66	0	-1	3873	3846	3823	3796	3773	3835	3785	66	1145	500	2670	5	1	13273726	510	8.53	0.93	12	0.00	451.00	4119.00	3875	20241023	-0.77	3010	20240708	27.74	3875	-0.77	20241023	3010	27.74	20240708	3875	-0.77	20241023	3010	27.74	20240708	0.05	N	332370	500	66 억	87342	N	N	N	N
97	20241213	091132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3845	25	2	0.65	38450	10	0.12	3845	3845	3845	4965	2675	3820	3845.00	0.66	0	-1	3873	3846	3823	3796	3773	3835	3785	66	1145	500	2670	5	1	13273726	510	8.53	0.93	12	0.00	451.00	4119.00	3875	20241023	-0.77	3010	20240708	27.74	3875	-0.77	20241023	3010	27.74	20240708	3875	-0.77	20241023	3010	27.74	20240708	0.05	N	332370	500	66 억	87342	N	N	N	N
98	20241212	161138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3820	-30	5	-0.78	30704130	8027	25.88	3830	3850	3800	5000	2695	3850	3825.11	0.65	0	790	3900	3875	3825	3800	3750	3887	3812	66	1150	500	2690	5	1	13273726	507	8.47	0.93	12	0.06	451.00	4119.00	3875	20241023	-1.42	3010	20240708	26.91	3875	-1.42	20241023	3010	26.91	20240708	3875	-1.42	20241023	3010	26.91	20240708	0.05	N	332370	500	66 억	86538	N	N	N	N
99	20241212	151132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3800	-50	5	-1.30	30608630	8002	25.80	3830	3850	3800	5000	2695	3850	3825.12	0.65	0	809	3900	3875	3825	3800	3750	3887	3812	66	1150	500	2690	5	1	13273726	504	8.43	0.92	12	0.06	451.00	4119.00	3875	20241023	-1.94	3010	20240708	26.25	3875	-1.94	20241023	3010	26.25	20240708	3875	-1.94	20241023	3010	26.25	20240708	0.05	N	332370	500	66 억	86538	N	N	N	N
100	20241212	141130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3830	-20	5	-0.52	26763680	6993	22.55	3830	3850	3810	5000	2695	3850	3827.21	0.65	0	412	3900	3875	3825	3800	3750	3887	3812	66	1150	500	2690	5	1	13273726	508	8.49	0.93	12	0.05	451.00	4119.00	3875	20241023	-1.16	3010	20240708	27.24	3875	-1.16	20241023	3010	27.24	20240708	3875	-1.16	20241023	3010	27.24	20240708	0.05	N	332370	500	66 억	86538	N	N	N	N
101	20241212	131118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3825	-25	5	-0.65	25208905	6586	21.23	3830	3850	3810	5000	2695	3850	3827.65	0.65	0	39	3900	3875	3825	3800	3750	3887	3812	66	1150	500	2690	5	1	13273726	508	8.48	0.93	12	0.05	451.00	4119.00	3875	20241023	-1.29	3010	20240708	27.08	3875	-1.29	20241023	3010	27.08	20240708	3875	-1.29	20241023	3010	27.08	20240708	0.05	N	332370	500	66 억	86538	N	N	N	N
102	20241212	121112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3835	-15	5	-0.39	25101735	6558	21.14	3830	3850	3810	5000	2695	3850	3827.65	0.65	0	40	3900	3875	3825	3800	3750	3887	3812	66	1150	500	2690	5	1	13273726	509	8.50	0.93	12	0.05	451.00	4119.00	3875	20241023	-1.03	3010	20240708	27.41	3875	-1.03	20241023	3010	27.41	20240708	3875	-1.03	20241023	3010	27.41	20240708	0.05	N	332370	500	66 억	86538	N	N	N	N
103	20241212	111124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3840	-10	5	-0.26	18999290	4959	15.99	3830	3850	3810	5000	2695	3850	3831.27	0.65	0	46	3900	3875	3825	3800	3750	3887	3812	66	1150	500	2690	5	1	13273726	510	8.51	0.93	12	0.04	451.00	4119.00	3875	20241023	-0.90	3010	20240708	27.57	3875	-0.90	20241023	3010	27.57	20240708	3875	-0.90	20241023	3010	27.57	20240708	0.05	N	332370	500	66 억	86538	N	N	N	N
104	20241212	101121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3840	-10	5	-0.26	12583985	3280	10.58	3830	3850	3810	5000	2695	3850	3836.58	0.65	0	27	3900	3875	3825	3800	3750	3887	3812	66	1150	500	2690	5	1	13273726	510	8.51	0.93	12	0.02	451.00	4119.00	3875	20241023	-0.90	3010	20240708	27.57	3875	-0.90	20241023	3010	27.57	20240708	3875	-0.90	20241023	3010	27.57	20240708	0.05	N	332370	500	66 억	86538	N	N	N	N
105	20241212	091131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3850	0	3	0.00	2534825	664	2.14	3830	3850	3810	5000	2695	3850	3817.51	0.65	0	175	3900	3875	3825	3800	3750	3887	3812	66	1150	500	2690	5	1	13273726	511	8.54	0.93	12	0.01	451.00	4119.00	3875	20241023	-0.65	3010	20240708	27.91	3875	-0.65	20241023	3010	27.91	20240708	3875	-0.65	20241023	3010	27.91	20240708	0.05	N	332370	500	66 억	86538	N	N	N	N
106	20241211	161125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3850	75	2	1.99	118273800	31010	222.10	3775	3850	3775	4905	2645	3775	3814.05	0.65	0	258	3895	3835	3730	3670	3565	3865	3700	66	1130	500	2640	5	1	13273726	511	8.54	0.93	12	0.23	451.00	4119.00	3875	20241023	-0.65	3010	20240708	27.91	3875	-0.65	20241023	3010	27.91	20240708	3875	-0.65	20241023	3010	27.91	20240708	0.05	N	332370	500	66 억	86251	N	N	N	N
107	20241211	151051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3815	40	2	1.06	95008230	24937	178.61	3775	3835	3775	4905	2645	3775	3809.93	0.65	0	85	3895	3835	3730	3670	3565	3865	3700	66	1130	500	2640	5	1	13273726	506	8.46	0.93	12	0.19	451.00	4119.00	3875	20241023	-1.55	3010	20240708	26.74	3875	-1.55	20241023	3010	26.74	20240708	3875	-1.55	20241023	3010	26.74	20240708	0.05	N	332370	500	66 억	86251	N	N	N	N
108	20241211	141133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3815	40	2	1.06	92200515	24201	173.33	3775	3835	3775	4905	2645	3775	3809.78	0.65	0	-211	3895	3835	3730	3670	3565	3865	3700	66	1130	500	2640	5	1	13273726	506	8.46	0.93	12	0.18	451.00	4119.00	3875	20241023	-1.55	3010	20240708	26.74	3875	-1.55	20241023	3010	26.74	20240708	3875	-1.55	20241023	3010	26.74	20240708	0.05	N	332370	500	66 억	86251	N	N	N	N
109	20241211	131134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3820	45	2	1.19	87635325	23002	164.75	3775	3835	3775	4905	2645	3775	3809.90	0.65	0	-107	3895	3835	3730	3670	3565	3865	3700	66	1130	500	2640	5	1	13273726	507	8.47	0.93	12	0.17	451.00	4119.00	3875	20241023	-1.42	3010	20240708	26.91	3875	-1.42	20241023	3010	26.91	20240708	3875	-1.42	20241023	3010	26.91	20240708	0.05	N	332370	500	66 억	86251	N	N	N	N
110	20241211	121136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3795	20	2	0.53	81080330	21277	152.39	3775	3835	3775	4905	2645	3775	3810.70	0.65	0	1392	3895	3835	3730	3670	3565	3865	3700	66	1130	500	2640	5	1	13273726	504	8.41	0.92	12	0.16	451.00	4119.00	3875	20241023	-2.06	3010	20240708	26.08	3875	-2.06	20241023	3010	26.08	20240708	3875	-2.06	20241023	3010	26.08	20240708	0.05	N	332370	500	66 억	86251	N	N	N	N
111	20241211	111131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3815	40	2	1.06	66461225	17417	124.75	3775	3835	3775	4905	2645	3775	3815.88	0.65	0	1267	3895	3835	3730	3670	3565	3865	3700	66	1130	500	2640	5	1	13273726	506	8.46	0.93	12	0.13	451.00	4119.00	3875	20241023	-1.55	3010	20240708	26.74	3875	-1.55	20241023	3010	26.74	20240708	3875	-1.55	20241023	3010	26.74	20240708	0.05	N	332370	500	66 억	86251	N	N	N	N
112	20241211	101132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3835	60	2	1.59	43970180	11512	82.45	3775	3835	3775	4905	2645	3775	3819.51	0.65	0	851	3895	3835	3730	3670	3565	3865	3700	66	1130	500	2640	5	1	13273726	509	8.50	0.93	12	0.09	451.00	4119.00	3875	20241023	-1.03	3010	20240708	27.41	3875	-1.03	20241023	3010	27.41	20240708	3875	-1.03	20241023	3010	27.41	20240708	0.05	N	332370	500	66 억	86251	N	N	N	N
113	20241211	091137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3835	60	2	1.59	15686105	4125	29.54	3775	3835	3775	4905	2645	3775	3802.69	0.65	0	766	3895	3835	3730	3670	3565	3865	3700	66	1130	500	2640	5	1	13273726	509	8.50	0.93	12	0.03	451.00	4119.00	3875	20241023	-1.03	3010	20240708	27.41	3875	-1.03	20241023	3010	27.41	20240708	3875	-1.03	20241023	3010	27.41	20240708	0.05	N	332370	500	66 억	86251	N	N	N	N
114	20241210	161121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3775	170	2	4.72	52138610	13934	37.21	3625	3790	3625	4685	2525	3605	3741.83	0.65	0	-182	3781	3692	3621	3532	3461	3657	3497	66	1080	500	2520	5	1	13273726	501	8.37	0.92	12	0.10	451.00	4119.00	3875	20241023	-2.58	3010	20240708	25.42	3875	-2.58	20241023	3010	25.42	20240708	3875	-2.58	20241023	3010	25.42	20240708	0.05	N	332370	500	66 억	86433	N	N	N	N
115	20241210	151124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3760	155	2	4.30	51508855	13767	36.77	3625	3790	3625	4685	2525	3605	3741.47	0.65	0	-181	3781	3692	3621	3532	3461	3657	3497	66	1080	500	2520	5	1	13273726	499	8.34	0.91	12	0.10	451.00	4119.00	3875	20241023	-2.97	3010	20240708	24.92	3875	-2.97	20241023	3010	24.92	20240708	3875	-2.97	20241023	3010	24.92	20240708	0.05	N	332370	500	66 억	86433	N	N	N	N
116	20241210	141124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3770	165	2	4.58	50106645	13395	35.77	3625	3790	3625	4685	2525	3605	3740.70	0.65	0	-364	3781	3692	3621	3532	3461	3657	3497	66	1080	500	2520	5	1	13273726	500	8.36	0.92	12	0.10	451.00	4119.00	3875	20241023	-2.71	3010	20240708	25.25	3875	-2.71	20241023	3010	25.25	20240708	3875	-2.71	20241023	3010	25.25	20240708	0.05	N	332370	500	66 억	86433	N	N	N	N
117	20241210	131126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3750	145	2	4.02	41701840	11164	29.82	3625	3790	3625	4685	2525	3605	3735.39	0.65	0	-407	3781	3692	3621	3532	3461	3657	3497	66	1080	500	2520	5	1	13273726	498	8.31	0.91	12	0.08	451.00	4119.00	3875	20241023	-3.23	3010	20240708	24.58	3875	-3.23	20241023	3010	24.58	20240708	3875	-3.23	20241023	3010	24.58	20240708	0.05	N	332370	500	66 억	86433	N	N	N	N
118	20241210	121124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3715	110	2	3.05	33443525	8962	23.93	3625	3790	3625	4685	2525	3605	3731.70	0.65	0	-130	3781	3692	3621	3532	3461	3657	3497	66	1080	500	2520	5	1	13273726	493	8.24	0.90	12	0.07	451.00	4119.00	3875	20241023	-4.13	3010	20240708	23.42	3875	-4.13	20241023	3010	23.42	20240708	3875	-4.13	20241023	3010	23.42	20240708	0.05	N	332370	500	66 억	86433	N	N	N	N
119	20241210	111123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3715	110	2	3.05	32841750	8800	23.50	3625	3790	3625	4685	2525	3605	3732.02	0.65	0	-150	3781	3692	3621	3532	3461	3657	3497	66	1080	500	2520	5	1	13273726	493	8.24	0.90	12	0.07	451.00	4119.00	3875	20241023	-4.13	3010	20240708	23.42	3875	-4.13	20241023	3010	23.42	20240708	3875	-4.13	20241023	3010	23.42	20240708	0.05	N	332370	500	66 억	86433	N	N	N	N
120	20241210	101124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3770	165	2	4.58	29647060	7948	21.23	3625	3790	3625	4685	2525	3605	3730.13	0.65	0	-455	3781	3692	3621	3532	3461	3657	3497	66	1080	500	2520	5	1	13273726	500	8.36	0.92	12	0.06	451.00	4119.00	3875	20241023	-2.71	3010	20240708	25.25	3875	-2.71	20241023	3010	25.25	20240708	3875	-2.71	20241023	3010	25.25	20240708	0.05	N	332370	500	66 억	86433	N	N	N	N
121	20241210	091131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3680	75	2	2.08	5265855	1433	3.83	3625	3685	3625	4685	2525	3605	3674.71	0.65	0	-2	3781	3692	3621	3532	3461	3657	3497	66	1080	500	2520	5	1	13273726	488	8.16	0.89	12	0.01	451.00	4119.00	3875	20241023	-5.03	3010	20240708	22.26	3875	-5.03	20241023	3010	22.26	20240708	3875	-5.03	20241023	3010	22.26	20240708	0.05	N	332370	500	66 억	86433	N	N	N	N
122	20241209	161120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3605	-95	5	-2.57	135377420	37444	119.83	3645	3710	3550	4810	2590	3700	3615.46	0.66	0	-594	3840	3770	3710	3640	3580	3740	3610	66	1110	500	2590	5	1	13273726	479	7.99	0.88	12	0.28	451.00	4119.00	3875	20241023	-6.97	3010	20240708	19.77	3875	-6.97	20241023	3010	19.77	20240708	3875	-6.97	20241023	3010	19.77	20240708	0.05	N	332370	500	66 억	87255	N	N	N	N
123	20241209	151122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3590	-110	5	-2.97	132623555	36676	117.37	3645	3710	3580	4810	2590	3700	3616.09	0.66	0	-648	3840	3770	3710	3640	3580	3740	3610	66	1110	500	2590	5	1	13273726	477	7.96	0.87	12	0.28	451.00	4119.00	3875	20241023	-7.35	3010	20240708	19.27	3875	-7.35	20241023	3010	19.27	20240708	3875	-7.35	20241023	3010	19.27	20240708	0.05	N	332370	500	66 억	87255	N	N	N	N
124	20241209	141122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3595	-105	5	-2.84	127293890	35192	112.62	3645	3710	3580	4810	2590	3700	3617.13	0.66	0	-778	3840	3770	3710	3640	3580	3740	3610	66	1110	500	2590	5	1	13273726	477	7.97	0.87	12	0.27	451.00	4119.00	3875	20241023	-7.23	3010	20240708	19.44	3875	-7.23	20241023	3010	19.44	20240708	3875	-7.23	20241023	3010	19.44	20240708	0.05	N	332370	500	66 억	87255	N	N	N	N
125	20241209	131125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3595	-105	5	-2.84	126930795	35091	112.30	3645	3710	3580	4810	2590	3700	3617.19	0.66	0	-809	3840	3770	3710	3640	3580	3740	3610	66	1110	500	2590	5	1	13273726	477	7.97	0.87	12	0.26	451.00	4119.00	3875	20241023	-7.23	3010	20240708	19.44	3875	-7.23	20241023	3010	19.44	20240708	3875	-7.23	20241023	3010	19.44	20240708	0.05	N	332370	500	66 억	87255	N	N	N	N
126	20241209	121121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3625	-75	5	-2.03	113154480	31280	100.10	3645	3710	3580	4810	2590	3700	3617.47	0.66	0	-372	3840	3770	3710	3640	3580	3740	3610	66	1110	500	2590	5	1	13273726	481	8.04	0.88	12	0.24	451.00	4119.00	3875	20241023	-6.45	3010	20240708	20.43	3875	-6.45	20241023	3010	20.43	20240708	3875	-6.45	20241023	3010	20.43	20240708	0.05	N	332370	500	66 억	87255	N	N	N	N
127	20241209	111122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3625	-75	5	-2.03	110577335	30567	97.82	3645	3710	3580	4810	2590	3700	3617.54	0.66	0	-262	3840	3770	3710	3640	3580	3740	3610	66	1110	500	2590	5	1	13273726	481	8.04	0.88	12	0.23	451.00	4119.00	3875	20241023	-6.45	3010	20240708	20.43	3875	-6.45	20241023	3010	20.43	20240708	3875	-6.45	20241023	3010	20.43	20240708	0.05	N	332370	500	66 억	87255	N	N	N	N
128	20241209	101118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3600	-100	5	-2.70	83731605	23112	73.96	3645	3710	3580	4810	2590	3700	3622.86	0.66	0	-39	3840	3770	3710	3640	3580	3740	3610	66	1110	500	2590	5	1	13273726	478	7.98	0.87	12	0.17	451.00	4119.00	3875	20241023	-7.10	3010	20240708	19.60	3875	-7.10	20241023	3010	19.60	20240708	3875	-7.10	20241023	3010	19.60	20240708	0.05	N	332370	500	66 억	87255	N	N	N	N
129	20241209	091113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3670	-30	5	-0.81	3238220	884	2.83	3645	3710	3645	4810	2590	3700	3663.14	0.66	0	235	3840	3770	3710	3640	3580	3740	3610	66	1110	500	2590	5	1	13273726	487	8.14	0.89	12	0.01	451.00	4119.00	3875	20241023	-5.29	3010	20240708	21.93	3875	-5.29	20241023	3010	21.93	20240708	3875	-5.29	20241023	3010	21.93	20240708	0.05	N	332370	500	66 억	87255	N	N	N	N
130	20241206	161111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3700	-30	5	-0.80	115427345	31248	133.13	3710	3780	3650	4845	2615	3730	3693.91	0.66	0	-340	3870	3800	3700	3630	3530	3835	3665	66	1115	500	2610	5	1	13273726	491	8.20	0.90	12	0.24	451.00	4119.00	3875	20241023	-4.52	3010	20240708	22.92	3875	-4.52	20241023	3010	22.92	20240708	3875	-4.52	20241023	3010	22.92	20240708	0.05	N	332370	500	66 억	87595	N	N	N	N
131	20241206	151116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3740	10	2	0.27	115064120	31150	132.72	3710	3780	3650	4845	2615	3730	3693.87	0.66	0	-294	3870	3800	3700	3630	3530	3835	3665	66	1115	500	2610	5	1	13273726	496	8.29	0.91	12	0.23	451.00	4119.00	3875	20241023	-3.48	3010	20240708	24.25	3875	-3.48	20241023	3010	24.25	20240708	3875	-3.48	20241023	3010	24.25	20240708	0.05	N	332370	500	66 억	87595	N	N	N	N
132	20241206	141113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3680	-50	5	-1.34	107202240	29040	123.73	3710	3780	3650	4845	2615	3730	3691.54	0.66	0	-320	3870	3800	3700	3630	3530	3835	3665	66	1115	500	2610	5	1	13273726	488	8.16	0.89	12	0.22	451.00	4119.00	3875	20241023	-5.03	3010	20240708	22.26	3875	-5.03	20241023	3010	22.26	20240708	3875	-5.03	20241023	3010	22.26	20240708	0.05	N	332370	500	66 억	87595	N	N	N	N
133	20241206	131113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3745	15	2	0.40	87322745	23648	100.75	3710	3780	3650	4845	2615	3730	3692.61	0.66	0	-423	3870	3800	3700	3630	3530	3835	3665	66	1115	500	2610	5	1	13273726	497	8.30	0.91	12	0.18	451.00	4119.00	3875	20241023	-3.35	3010	20240708	24.42	3875	-3.35	20241023	3010	24.42	20240708	3875	-3.35	20241023	3010	24.42	20240708	0.05	N	332370	500	66 억	87595	N	N	N	N
134	20241206	121106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3760	30	2	0.80	84683275	22942	97.75	3710	3780	3650	4845	2615	3730	3691.19	0.66	0	-301	3870	3800	3700	3630	3530	3835	3665	66	1115	500	2610	5	1	13273726	499	8.34	0.91	12	0.17	451.00	4119.00	3875	20241023	-2.97	3010	20240708	24.92	3875	-2.97	20241023	3010	24.92	20240708	3875	-2.97	20241023	3010	24.92	20240708	0.05	N	332370	500	66 억	87595	N	N	N	N
135	20241206	111104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3755	25	2	0.67	81030920	21967	93.59	3710	3780	3650	4845	2615	3730	3688.76	0.66	0	120	3870	3800	3700	3630	3530	3835	3665	66	1115	500	2610	5	1	13273726	498	8.33	0.91	12	0.17	451.00	4119.00	3875	20241023	-3.10	3010	20240708	24.75	3875	-3.10	20241023	3010	24.75	20240708	3875	-3.10	20241023	3010	24.75	20240708	0.05	N	332370	500	66 억	87595	N	N	N	N
136	20241206	101103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3660	-70	5	-1.88	52467040	14205	60.52	3710	3730	3655	4845	2615	3730	3693.56	0.66	0	415	3870	3800	3700	3630	3530	3835	3665	66	1115	500	2610	5	1	13273726	486	8.12	0.89	12	0.11	451.00	4119.00	3875	20241023	-5.55	3010	20240708	21.59	3875	-5.55	20241023	3010	21.59	20240708	3875	-5.55	20241023	3010	21.59	20240708	0.05	N	332370	500	66 억	87595	N	N	N	N
137	20241206	091113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3680	-50	5	-1.34	1798380	487	2.07	3710	3710	3680	4845	2615	3730	3692.77	0.66	0	135	3870	3800	3700	3630	3530	3835	3665	66	1115	500	2610	5	1	13273726	488	8.16	0.89	12	0.00	451.00	4119.00	3875	20241023	-5.03	3010	20240708	22.26	3875	-5.03	20241023	3010	22.26	20240708	3875	-5.03	20241023	3010	22.26	20240708	0.05	N	332370	500	66 억	87595	N	N	N	N
138	20241205	161050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3730	95	2	2.61	86666285	23471	62.78	3615	3770	3600	4725	2545	3635	3692.48	0.65	0	1263	3735	3685	3615	3565	3495	3710	3590	66	1090	500	2540	5	1	13273726	495	8.27	0.91	12	0.18	451.00	4119.00	3875	20241023	-3.74	3010	20240708	23.92	3875	-3.74	20241023	3010	23.92	20240708	3875	-3.74	20241023	3010	23.92	20240708	0.05	N	332370	500	66 억	86332	N	N	N	N
139	20241205	151058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3715	80	2	2.20	86285860	23369	62.51	3615	3770	3600	4725	2545	3635	3692.32	0.65	0	1351	3735	3685	3615	3565	3495	3710	3590	66	1090	500	2540	5	1	13273726	493	8.24	0.90	12	0.18	451.00	4119.00	3875	20241023	-4.13	3010	20240708	23.42	3875	-4.13	20241023	3010	23.42	20240708	3875	-4.13	20241023	3010	23.42	20240708	0.05	N	332370	500	66 억	86332	N	N	N	N
140	20241205	141042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3710	75	2	2.06	69166155	18759	50.18	3615	3770	3600	4725	2545	3635	3687.09	0.65	0	699	3735	3685	3615	3565	3495	3710	3590	66	1090	500	2540	5	1	13273726	492	8.23	0.90	12	0.14	451.00	4119.00	3875	20241023	-4.26	3010	20240708	23.26	3875	-4.26	20241023	3010	23.26	20240708	3875	-4.26	20241023	3010	23.26	20240708	0.05	N	332370	500	66 억	86332	N	N	N	N
141	20241205	131053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3735	100	2	2.75	63304115	17184	45.96	3615	3770	3600	4725	2545	3635	3683.90	0.65	0	700	3735	3685	3615	3565	3495	3710	3590	66	1090	500	2540	5	1	13273726	496	8.28	0.91	12	0.13	451.00	4119.00	3875	20241023	-3.61	3010	20240708	24.09	3875	-3.61	20241023	3010	24.09	20240708	3875	-3.61	20241023	3010	24.09	20240708	0.05	N	332370	500	66 억	86332	N	N	N	N
142	20241205	121052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3745	110	2	3.03	54346245	14793	39.57	3615	3750	3600	4725	2545	3635	3673.78	0.65	0	746	3735	3685	3615	3565	3495	3710	3590	66	1090	500	2540	5	1	13273726	497	8.30	0.91	12	0.11	451.00	4119.00	3875	20241023	-3.35	3010	20240708	24.42	3875	-3.35	20241023	3010	24.42	20240708	3875	-3.35	20241023	3010	24.42	20240708	0.05	N	332370	500	66 억	86332	N	N	N	N
143	20241205	111051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3745	110	2	3.03	39441930	10785	28.85	3615	3750	3600	4725	2545	3635	3657.11	0.65	0	1083	3735	3685	3615	3565	3495	3710	3590	66	1090	500	2540	5	1	13273726	497	8.30	0.91	12	0.08	451.00	4119.00	3875	20241023	-3.35	3010	20240708	24.42	3875	-3.35	20241023	3010	24.42	20240708	3875	-3.35	20241023	3010	24.42	20240708	0.05	N	332370	500	66 억	86332	N	N	N	N
144	20241205	101050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3690	55	2	1.51	34370385	9425	25.21	3615	3700	3600	4725	2545	3635	3646.73	0.65	0	1053	3735	3685	3615	3565	3495	3710	3590	66	1090	500	2540	5	1	13273726	490	8.18	0.90	12	0.07	451.00	4119.00	3875	20241023	-4.77	3010	20240708	22.59	3875	-4.77	20241023	3010	22.59	20240708	3875	-4.77	20241023	3010	22.59	20240708	0.05	N	332370	500	66 억	86332	N	N	N	N
145	20241205	091057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3675	40	2	1.10	9948350	2757	7.37	3615	3675	3600	4725	2545	3635	3608.40	0.65	0	394	3735	3685	3615	3565	3495	3710	3590	66	1090	500	2540	5	1	13273726	488	8.15	0.89	12	0.02	451.00	4119.00	3875	20241023	-5.16	3010	20240708	22.09	3875	-5.16	20241023	3010	22.09	20240708	3875	-5.16	20241023	3010	22.09	20240708	0.05	N	332370	500	66 억	86332	N	N	N	N
146	20241204	161032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3635	45	2	1.25	135763090	37386	137.82	3570	3665	3545	4665	2515	3590	3631.39	0.64	0	291	3663	3626	3588	3551	3513	3645	3570	66	1075	500	2510	5	1	13273726	482	8.06	0.88	12	0.28	451.00	4119.00	3875	20241023	-6.19	3010	20240708	20.76	3875	-6.19	20241023	3010	20.76	20240708	3875	-6.19	20241023	3010	20.76	20240708	0.05	N	332370	500	66 억	85220	N	N	N	N
147	20241204	151035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3660	70	2	1.95	98425810	27131	100.02	3570	3665	3545	4665	2515	3590	3627.80	0.64	0	-223	3663	3626	3588	3551	3513	3645	3570	66	1075	500	2510	5	1	13273726	486	8.12	0.89	12	0.20	451.00	4119.00	3875	20241023	-5.55	3010	20240708	21.59	3875	-5.55	20241023	3010	21.59	20240708	3875	-5.55	20241023	3010	21.59	20240708	0.05	N	332370	500	66 억	85220	N	N	N	N
148	20241204	141036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3645	55	2	1.53	96458415	26593	98.04	3570	3665	3545	4665	2515	3590	3627.21	0.64	0	-418	3663	3626	3588	3551	3513	3645	3570	66	1075	500	2510	5	1	13273726	484	8.08	0.88	12	0.20	451.00	4119.00	3875	20241023	-5.94	3010	20240708	21.10	3875	-5.94	20241023	3010	21.10	20240708	3875	-5.94	20241023	3010	21.10	20240708	0.05	N	332370	500	66 억	85220	N	N	N	N
149	20241204	131029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3655	65	2	1.81	58422035	16173	59.62	3570	3665	3545	4665	2515	3590	3612.32	0.64	0	-199	3663	3626	3588	3551	3513	3645	3570	66	1075	500	2510	5	1	13273726	485	8.10	0.89	12	0.12	451.00	4119.00	3875	20241023	-5.68	3010	20240708	21.43	3875	-5.68	20241023	3010	21.43	20240708	3875	-5.68	20241023	3010	21.43	20240708	0.05	N	332370	500	66 억	85220	N	N	N	N
150	20241204	121024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3625	35	2	0.97	40897085	11370	41.92	3570	3655	3545	4665	2515	3590	3596.93	0.64	0	-451	3663	3626	3588	3551	3513	3645	3570	66	1075	500	2510	5	1	13273726	481	8.04	0.88	12	0.09	451.00	4119.00	3875	20241023	-6.45	3010	20240708	20.43	3875	-6.45	20241023	3010	20.43	20240708	3875	-6.45	20241023	3010	20.43	20240708	0.05	N	332370	500	66 억	85220	N	N	N	N
151	20241204	111015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3610	20	2	0.56	34651645	9643	35.55	3570	3655	3545	4665	2515	3590	3593.45	0.64	0	-537	3663	3626	3588	3551	3513	3645	3570	66	1075	500	2510	5	1	13273726	479	8.00	0.88	12	0.07	451.00	4119.00	3875	20241023	-6.84	3010	20240708	19.93	3875	-6.84	20241023	3010	19.93	20240708	3875	-6.84	20241023	3010	19.93	20240708	0.05	N	332370	500	66 억	85220	N	N	N	N
152	20241204	101017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3560	-30	5	-0.84	23314495	6498	23.95	3570	3655	3545	4665	2515	3590	3587.95	0.64	0	-312	3663	3626	3588	3551	3513	3645	3570	66	1075	500	2510	5	1	13273726	473	7.89	0.86	12	0.05	451.00	4119.00	3875	20241023	-8.13	3010	20240708	18.27	3875	-8.13	20241023	3010	18.27	20240708	3875	-8.13	20241023	3010	18.27	20240708	0.05	N	332370	500	66 억	85220	N	N	N	N
153	20241204	091037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3580	-10	5	-0.28	769025	215	0.79	3570	3585	3570	4665	2515	3590	3576.86	0.64	0	-20	3663	3626	3588	3551	3513	3645	3570	66	1075	500	2510	5	1	13273726	475	7.94	0.87	12	0.00	451.00	4119.00	3875	20241023	-7.61	3010	20240708	18.94	3875	-7.61	20241023	3010	18.94	20240708	3875	-7.61	20241023	3010	18.94	20240708	0.05	N	332370	500	66 억	85220	N	N	N	N
154	20241203	161121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3590	5	2	0.14	97619030	27126	89.79	3550	3625	3550	4660	2510	3585	3598.73	0.64	0	349	3661	3622	3591	3552	3521	3642	3572	66	1075	500	2500	5	1	13273726	477	7.96	0.87	12	0.20	451.00	4119.00	3875	20241023	-7.35	3010	20240708	19.27	3875	-7.35	20241023	3010	19.27	20240708	3875	-7.35	20241023	3010	19.27	20240708	0.05	N	332370	500	66 억	84868	N	N	N	N
155	20241203	151202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3600	15	2	0.42	96082430	26698	88.37	3550	3625	3550	4660	2510	3585	3598.86	0.64	0	341	3661	3622	3591	3552	3521	3642	3572	66	1075	500	2500	5	1	13273726	478	7.98	0.87	12	0.20	451.00	4119.00	3875	20241023	-7.10	3010	20240708	19.60	3875	-7.10	20241023	3010	19.60	20240708	3875	-7.10	20241023	3010	19.60	20240708	0.05	N	332370	500	66 억	84868	N	N	N	N
156	20241203	141139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3615	30	2	0.84	93748625	26050	86.22	3550	3625	3550	4660	2510	3585	3598.80	0.64	0	128	3661	3622	3591	3552	3521	3642	3572	66	1075	500	2500	5	1	13273726	480	8.02	0.88	12	0.20	451.00	4119.00	3875	20241023	-6.71	3010	20240708	20.10	3875	-6.71	20241023	3010	20.10	20240708	3875	-6.71	20241023	3010	20.10	20240708	0.05	N	332370	500	66 억	84868	N	N	N	N
157	20241203	131139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3615	30	2	0.84	92564545	25723	85.14	3550	3625	3550	4660	2510	3585	3598.51	0.64	0	127	3661	3622	3591	3552	3521	3642	3572	66	1075	500	2500	5	1	13273726	480	8.02	0.88	12	0.19	451.00	4119.00	3875	20241023	-6.71	3010	20240708	20.10	3875	-6.71	20241023	3010	20.10	20240708	3875	-6.71	20241023	3010	20.10	20240708	0.05	N	332370	500	66 억	84868	N	N	N	N
158	20241203	121156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3590	5	2	0.14	90513185	25154	83.26	3550	3625	3550	4660	2510	3585	3598.36	0.64	0	267	3661	3622	3591	3552	3521	3642	3572	66	1075	500	2500	5	1	13273726	477	7.96	0.87	12	0.19	451.00	4119.00	3875	20241023	-7.35	3010	20240708	19.27	3875	-7.35	20241023	3010	19.27	20240708	3875	-7.35	20241023	3010	19.27	20240708	0.05	N	332370	500	66 억	84868	N	N	N	N
159	20241203	111129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3590	5	2	0.14	90050075	25025	82.83	3550	3625	3550	4660	2510	3585	3598.40	0.64	0	264	3661	3622	3591	3552	3521	3642	3572	66	1075	500	2500	5	1	13273726	477	7.96	0.87	12	0.19	451.00	4119.00	3875	20241023	-7.35	3010	20240708	19.27	3875	-7.35	20241023	3010	19.27	20240708	3875	-7.35	20241023	3010	19.27	20240708	0.05	N	332370	500	66 억	84868	N	N	N	N
160	20241203	101117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3615	30	2	0.84	84752645	23549	77.95	3550	3625	3550	4660	2510	3585	3598.99	0.64	0	269	3661	3622	3591	3552	3521	3642	3572	66	1075	500	2500	5	1	13273726	480	8.02	0.88	12	0.18	451.00	4119.00	3875	20241023	-6.71	3010	20240708	20.10	3875	-6.71	20241023	3010	20.10	20240708	3875	-6.71	20241023	3010	20.10	20240708	0.05	N	332370	500	66 억	84868	N	N	N	N
161	20241203	091108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3605	20	2	0.56	7422590	2085	6.90	3550	3605	3550	4660	2510	3585	3560.00	0.64	0	452	3661	3622	3591	3552	3521	3642	3572	66	1075	500	2500	5	1	13273726	479	7.99	0.88	12	0.02	451.00	4119.00	3875	20241023	-6.97	3010	20240708	19.77	3875	-6.97	20241023	3010	19.77	20240708	3875	-6.97	20241023	3010	19.77	20240708	0.05	N	332370	500	66 억	84868	N	N	N	N
162	20241202	161048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3585	-55	5	-1.51	108666410	30212	281.99	3560	3630	3560	4730	2550	3640	3596.80	0.63	0	746	3820	3730	3660	3570	3500	3695	3535	66	1090	500	2540	5	1	13273726	476	7.95	0.87	12	0.23	451.00	4119.00	3875	20241023	-7.48	3010	20240708	19.10	3875	-7.48	20241023	3010	19.10	20240708	3875	-7.48	20241023	3010	19.10	20240708	0.05	N	332370	500	66 억	84132	N	N	N	N
163	20241202	151242	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3585	-55	5	-1.51	108099980	30054	280.51	3560	3630	3560	4730	2550	3640	3596.86	0.63	0	844	3820	3730	3660	3570	3500	3695	3535	66	1090	500	2540	5	1	13273726	476	7.95	0.87	12	0.23	451.00	4119.00	3875	20241023	-7.48	3010	20240708	19.10	3875	-7.48	20241023	3010	19.10	20240708	3875	-7.48	20241023	3010	19.10	20240708	0.05	N	332370	500	66 억	84132	N	N	N	N
164	20241202	141136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3570	-70	5	-1.92	106994125	29745	277.63	3560	3630	3560	4730	2550	3640	3597.05	0.63	0	923	3820	3730	3660	3570	3500	3695	3535	66	1090	500	2540	5	1	13273726	474	7.92	0.87	12	0.22	451.00	4119.00	3875	20241023	-7.87	3010	20240708	18.60	3875	-7.87	20241023	3010	18.60	20240708	3875	-7.87	20241023	3010	18.60	20240708	0.05	N	332370	500	66 억	84132	N	N	N	N
165	20241202	131104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3575	-65	5	-1.79	105780110	29405	274.45	3560	3630	3560	4730	2550	3640	3597.35	0.63	0	924	3820	3730	3660	3570	3500	3695	3535	66	1090	500	2540	5	1	13273726	475	7.93	0.87	12	0.22	451.00	4119.00	3875	20241023	-7.74	3010	20240708	18.77	3875	-7.74	20241023	3010	18.77	20240708	3875	-7.74	20241023	3010	18.77	20240708	0.05	N	332370	500	66 억	84132	N	N	N	N
166	20241202	121132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3575	-65	5	-1.79	101565140	28226	263.45	3560	3630	3560	4730	2550	3640	3598.28	0.63	0	924	3820	3730	3660	3570	3500	3695	3535	66	1090	500	2540	5	1	13273726	475	7.93	0.87	12	0.21	451.00	4119.00	3875	20241023	-7.74	3010	20240708	18.77	3875	-7.74	20241023	3010	18.77	20240708	3875	-7.74	20241023	3010	18.77	20240708	0.05	N	332370	500	66 억	84132	N	N	N	N
167	20241202	111031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3575	-65	5	-1.79	93435560	25954	242.24	3560	3630	3560	4730	2550	3640	3600.04	0.63	0	924	3820	3730	3660	3570	3500	3695	3535	66	1090	500	2540	5	1	13273726	475	7.93	0.87	12	0.20	451.00	4119.00	3875	20241023	-7.74	3010	20240708	18.77	3875	-7.74	20241023	3010	18.77	20240708	3875	-7.74	20241023	3010	18.77	20240708	0.05	N	332370	500	66 억	84132	N	N	N	N
168	20241202	101040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3580	-60	5	-1.65	72831380	20218	188.71	3560	3630	3560	4730	2550	3640	3602.30	0.63	0	1228	3820	3730	3660	3570	3500	3695	3535	66	1090	500	2540	5	1	13273726	475	7.94	0.87	12	0.15	451.00	4119.00	3875	20241023	-7.61	3010	20240708	18.94	3875	-7.61	20241023	3010	18.94	20240708	3875	-7.61	20241023	3010	18.94	20240708	0.05	N	332370	500	66 억	84132	N	N	N	N
169	20241202	091036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3580	-60	5	-1.65	3358660	941	8.78	3560	3580	3560	4730	2550	3640	3569.25	0.63	0	38	3820	3730	3660	3570	3500	3695	3535	66	1090	500	2540	5	1	13273726	475	7.94	0.87	12	0.01	451.00	4119.00	3875	20241023	-7.61	3010	20240708	18.94	3875	-7.61	20241023	3010	18.94	20240708	3875	-7.61	20241023	3010	18.94	20240708	0.05	N	332370	500	66 억	84132	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History