KissMeData/361670/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	161300	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4565	85	2	1.90	39653975	8981	98.71	4480	4580	4215	5820	3140	4480	4415.00	0.33	1465	1465	4713	4596	4538	4421	4363	4567	4392	28	1340	500	2770	5	1	5667658	259	-9.37	1.11	12	0.16	-487.00	4118.00	12970	20240610	-64.80	4000	20240424	14.12	12970	-64.80	20240610	4000	14.12	20240424	12970	-64.80	20240610	4000	14.12	20240424	N	361670	500	28 억	18841	N	N	N	N
3	20241231	151244	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4565	85	2	1.90	39653975	8981	98.71	4480	4580	4215	5820	3140	4480	4415.00	0.33	1465	1465	4713	4596	4538	4421	4363	4567	4392	28	1340	500	2770	5	1	5667658	259	-9.37	1.11	12	0.16	-487.00	4118.00	12970	20240610	-64.80	4000	20240424	14.12	12970	-64.80	20240610	4000	14.12	20240424	12970	-64.80	20240610	4000	14.12	20240424	N	361670	500	28 억	18841	N	N	N	N
4	20241231	141259	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4565	85	2	1.90	39653975	8981	98.71	4480	4580	4215	5820	3140	4480	4415.00	0.33	1465	1465	4713	4596	4538	4421	4363	4567	4392	28	1340	500	2770	5	1	5667658	259	-9.37	1.11	12	0.16	-487.00	4118.00	12970	20240610	-64.80	4000	20240424	14.12	12970	-64.80	20240610	4000	14.12	20240424	12970	-64.80	20240610	4000	14.12	20240424	N	361670	500	28 억	18841	N	N	N	N
5	20241231	131300	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4565	85	2	1.90	39653975	8981	98.71	4480	4580	4215	5820	3140	4480	4415.00	0.33	1465	1465	4713	4596	4538	4421	4363	4567	4392	28	1340	500	2770	5	1	5667658	259	-9.37	1.11	12	0.16	-487.00	4118.00	12970	20240610	-64.80	4000	20240424	14.12	12970	-64.80	20240610	4000	14.12	20240424	12970	-64.80	20240610	4000	14.12	20240424	N	361670	500	28 억	18841	N	N	N	N
6	20241231	121259	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4565	85	2	1.90	39653975	8981	98.71	4480	4580	4215	5820	3140	4480	4415.00	0.33	1465	1465	4713	4596	4538	4421	4363	4567	4392	28	1340	500	2770	5	1	5667658	259	-9.37	1.11	12	0.16	-487.00	4118.00	12970	20240610	-64.80	4000	20240424	14.12	12970	-64.80	20240610	4000	14.12	20240424	12970	-64.80	20240610	4000	14.12	20240424	N	361670	500	28 억	18841	N	N	N	N
7	20241231	111258	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4565	85	2	1.90	39653975	8981	98.71	4480	4580	4215	5820	3140	4480	4415.00	0.33	1465	1465	4713	4596	4538	4421	4363	4567	4392	28	1340	500	2770	5	1	5667658	259	-9.37	1.11	12	0.16	-487.00	4118.00	12970	20240610	-64.80	4000	20240424	14.12	12970	-64.80	20240610	4000	14.12	20240424	12970	-64.80	20240610	4000	14.12	20240424	N	361670	500	28 억	18841	N	N	N	N
8	20241231	101252	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4565	85	2	1.90	39653975	8981	98.71	4480	4580	4215	5820	3140	4480	4415.00	0.33	1465	1465	4713	4596	4538	4421	4363	4567	4392	28	1340	500	2770	5	1	5667658	259	-9.37	1.11	12	0.16	-487.00	4118.00	12970	20240610	-64.80	4000	20240424	14.12	12970	-64.80	20240610	4000	14.12	20240424	12970	-64.80	20240610	4000	14.12	20240424	N	361670	500	28 억	18841	N	N	N	N
9	20241231	091255	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4565	85	2	1.90	39653975	8981	98.71	4480	4580	4215	5820	3140	4480	4415.00	0.33	1465	1465	4713	4596	4538	4421	4363	4567	4392	28	1340	500	2770	5	1	5667658	259	-9.37	1.11	12	0.16	-487.00	4118.00	12970	20240610	-64.80	4000	20240424	14.12	12970	-64.80	20240610	4000	14.12	20240424	12970	-64.80	20240610	4000	14.12	20240424	N	361670	500	28 억	18841	N	N	N	N
10	20241230	161251	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4565	85	2	1.90	39653975	8981	98.71	4480	4580	4215	5820	3140	4480	4415.00	0.31	0	1465	4713	4596	4538	4421	4363	4567	4392	28	1340	500	2770	5	1	5667658	259	-9.37	1.11	12	0.16	-487.00	4118.00	12970	20240610	-64.80	4000	20240424	14.12	12970	-64.80	20240610	4000	14.12	20240424	12970	-64.80	20240610	4000	14.12	20240424	N	361670	500	28 억	17376	N	N	N	N
11	20241230	151255	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4565	85	2	1.90	38408580	8707	95.70	4480	4580	4215	5820	3140	4480	4411.23	0.31	0	1578	4713	4596	4538	4421	4363	4567	4392	28	1340	500	2770	5	1	5667658	259	-9.37	1.11	12	0.15	-487.00	4118.00	12970	20240610	-64.80	4000	20240424	14.12	12970	-64.80	20240610	4000	14.12	20240424	12970	-64.80	20240610	4000	14.12	20240424	N	361670	500	28 억	17376	N	N	N	N
12	20241230	141255	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4495	15	2	0.33	29683205	6782	74.54	4480	4580	4215	5820	3140	4480	4376.76	0.31	0	1681	4713	4596	4538	4421	4363	4567	4392	28	1340	500	2770	5	1	5667658	255	-9.23	1.09	12	0.12	-487.00	4118.00	12970	20240610	-65.34	4000	20240424	12.38	12970	-65.34	20240610	4000	12.38	20240424	12970	-65.34	20240610	4000	12.38	20240424	N	361670	500	28 억	17376	N	N	N	N
13	20241230	131256	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4480	0	3	0.00	27868565	6374	70.06	4480	4580	4215	5820	3140	4480	4372.23	0.31	0	1775	4713	4596	4538	4421	4363	4567	4392	28	1340	500	2770	5	1	5667658	254	-9.20	1.09	12	0.11	-487.00	4118.00	12970	20240610	-65.46	4000	20240424	12.00	12970	-65.46	20240610	4000	12.00	20240424	12970	-65.46	20240610	4000	12.00	20240424	N	361670	500	28 억	17376	N	N	N	N
14	20241230	121252	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4390	-90	5	-2.01	22872270	5255	57.76	4480	4490	4215	5820	3140	4480	4352.48	0.31	0	1085	4713	4596	4538	4421	4363	4567	4392	28	1340	500	2770	5	1	5667658	249	-9.01	1.07	12	0.09	-487.00	4118.00	12970	20240610	-66.15	4000	20240424	9.75	12970	-66.15	20240610	4000	9.75	20240424	12970	-66.15	20240610	4000	9.75	20240424	N	361670	500	28 억	17376	N	N	N	N
15	20241230	111253	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4410	-70	5	-1.56	21200420	4876	53.59	4480	4490	4215	5820	3140	4480	4347.91	0.31	0	1110	4713	4596	4538	4421	4363	4567	4392	28	1340	500	2770	5	1	5667658	250	-9.06	1.07	12	0.09	-487.00	4118.00	12970	20240610	-66.00	4000	20240424	10.25	12970	-66.00	20240610	4000	10.25	20240424	12970	-66.00	20240610	4000	10.25	20240424	N	361670	500	28 억	17376	N	N	N	N
16	20241230	101252	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4480	0	3	0.00	1963715	438	4.81	4480	4490	4460	5820	3140	4480	4483.37	0.31	0	-110	4713	4596	4538	4421	4363	4567	4392	28	1340	500	2770	5	1	5667658	254	-9.20	1.09	12	0.01	-487.00	4118.00	12970	20240610	-65.46	4000	20240424	12.00	12970	-65.46	20240610	4000	12.00	20240424	12970	-65.46	20240610	4000	12.00	20240424	N	361670	500	28 억	17376	N	N	N	N
17	20241230	091256	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4490	10	2	0.22	528550	118	1.30	4480	4490	4460	5820	3140	4480	4479.24	0.31	0	-117	4713	4596	4538	4421	4363	4567	4392	28	1340	500	2770	5	1	5667658	254	-9.22	1.09	12	0.00	-487.00	4118.00	12970	20240610	-65.38	4000	20240424	12.25	12970	-65.38	20240610	4000	12.25	20240424	12970	-65.38	20240610	4000	12.25	20240424	N	361670	500	28 억	17376	N	N	N	N
18	20241227	161248	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4480	-100	5	-2.18	41057905	9098	176.49	4510	4655	4480	5950	3210	4580	4513.05	0.30	0	-284	4993	4786	4683	4476	4373	4735	4425	28	1370	500	2830	5	1	5667658	254	-9.20	1.09	12	0.16	-487.00	4118.00	12970	20240610	-65.46	4000	20240424	12.00	12970	-65.46	20240610	4000	12.00	20240424	12970	-65.46	20240610	4000	12.00	20240424	N	361670	500	28 억	16889	N	N	N	N
19	20241227	151247	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4560	-20	5	-0.44	39191620	8682	168.42	4510	4655	4490	5950	3210	4580	4514.12	0.30	0	-193	4993	4786	4683	4476	4373	4735	4425	28	1370	500	2830	5	1	5667658	258	-9.36	1.11	12	0.15	-487.00	4118.00	12970	20240610	-64.84	4000	20240424	14.00	12970	-64.84	20240610	4000	14.00	20240424	12970	-64.84	20240610	4000	14.00	20240424	N	361670	500	28 억	16889	N	N	N	N
20	20241227	141250	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4515	-65	5	-1.42	39182485	8680	168.38	4510	4655	4490	5950	3210	4580	4514.11	0.30	0	-192	4993	4786	4683	4476	4373	4735	4425	28	1370	500	2830	5	1	5667658	256	-9.27	1.10	12	0.15	-487.00	4118.00	12970	20240610	-65.19	4000	20240424	12.88	12970	-65.19	20240610	4000	12.88	20240424	12970	-65.19	20240610	4000	12.88	20240424	N	361670	500	28 억	16889	N	N	N	N
21	20241227	131247	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4505	-75	5	-1.64	31462630	6965	135.11	4510	4655	4490	5950	3210	4580	4517.25	0.30	0	-470	4993	4786	4683	4476	4373	4735	4425	28	1370	500	2830	5	1	5667658	255	-9.25	1.09	12	0.12	-487.00	4118.00	12970	20240610	-65.27	4000	20240424	12.62	12970	-65.27	20240610	4000	12.62	20240424	12970	-65.27	20240610	4000	12.62	20240424	N	361670	500	28 억	16889	N	N	N	N
22	20241227	121248	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4510	-70	5	-1.53	29856355	6609	128.21	4510	4655	4490	5950	3210	4580	4517.53	0.30	0	-561	4993	4786	4683	4476	4373	4735	4425	28	1370	500	2830	5	1	5667658	256	-9.26	1.10	12	0.12	-487.00	4118.00	12970	20240610	-65.23	4000	20240424	12.75	12970	-65.23	20240610	4000	12.75	20240424	12970	-65.23	20240610	4000	12.75	20240424	N	361670	500	28 억	16889	N	N	N	N
23	20241227	111247	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4510	-70	5	-1.53	18727630	4142	80.35	4510	4655	4510	5950	3210	4580	4521.40	0.30	0	444	4993	4786	4683	4476	4373	4735	4425	28	1370	500	2830	5	1	5667658	256	-9.26	1.10	12	0.07	-487.00	4118.00	12970	20240610	-65.23	4000	20240424	12.75	12970	-65.23	20240610	4000	12.75	20240424	12970	-65.23	20240610	4000	12.75	20240424	N	361670	500	28 억	16889	N	N	N	N
24	20241227	101246	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4605	25	2	0.55	18230810	4032	78.22	4510	4655	4510	5950	3210	4580	4521.53	0.30	0	489	4993	4786	4683	4476	4373	4735	4425	28	1370	500	2830	5	1	5667658	261	-9.46	1.12	12	0.07	-487.00	4118.00	12970	20240610	-64.49	4000	20240424	15.12	12970	-64.49	20240610	4000	15.12	20240424	12970	-64.49	20240610	4000	15.12	20240424	N	361670	500	28 억	16889	N	N	N	N
25	20241227	091252	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4565	-15	5	-0.33	815980	180	3.49	4510	4565	4510	5950	3210	4580	4533.22	0.30	0	108	4993	4786	4683	4476	4373	4735	4425	28	1370	500	2830	5	1	5667658	259	-9.37	1.11	12	0.00	-487.00	4118.00	12970	20240610	-64.80	4000	20240424	14.12	12970	-64.80	20240610	4000	14.12	20240424	12970	-64.80	20240610	4000	14.12	20240424	N	361670	500	28 억	16889	N	N	N	N
26	20241226	161241	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4580	-85	5	-1.82	23508600	5006	79.02	4890	4890	4580	6060	3270	4665	4696.08	0.32	0	-1231	5105	4885	4740	4520	4375	4812	4447	28	1395	500	2890	5	1	5667658	260	-9.40	1.11	12	0.09	-487.00	4118.00	12970	20240610	-64.69	4000	20240424	14.50	12970	-64.69	20240610	4000	14.50	20240424	12970	-64.69	20240610	4000	14.50	20240424	N	361670	500	28 억	18099	N	N	N	N
27	20241226	151239	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4655	-10	5	-0.21	21166160	4495	70.96	4890	4890	4655	6060	3270	4665	4708.82	0.32	0	-831	5105	4885	4740	4520	4375	4812	4447	28	1395	500	2890	5	1	5667658	264	-9.56	1.13	12	0.08	-487.00	4118.00	12970	20240610	-64.11	4000	20240424	16.38	12970	-64.11	20240610	4000	16.38	20240424	12970	-64.11	20240610	4000	16.38	20240424	N	361670	500	28 억	18099	N	N	N	N
28	20241226	141237	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4705	40	2	0.86	19858925	4215	66.54	4890	4890	4665	6060	3270	4665	4711.49	0.32	0	-806	5105	4885	4740	4520	4375	4812	4447	28	1395	500	2890	5	1	5667658	267	-9.66	1.14	12	0.07	-487.00	4118.00	12970	20240610	-63.72	4000	20240424	17.62	12970	-63.72	20240610	4000	17.62	20240424	12970	-63.72	20240610	4000	17.62	20240424	N	361670	500	28 억	18099	N	N	N	N
29	20241226	131238	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4670	5	2	0.11	19704220	4182	66.01	4890	4890	4665	6060	3270	4665	4711.67	0.32	0	-789	5105	4885	4740	4520	4375	4812	4447	28	1395	500	2890	5	1	5667658	265	-9.59	1.13	12	0.07	-487.00	4118.00	12970	20240610	-63.99	4000	20240424	16.75	12970	-63.99	20240610	4000	16.75	20240424	12970	-63.99	20240610	4000	16.75	20240424	N	361670	500	28 억	18099	N	N	N	N
30	20241226	121236	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4670	5	2	0.11	12769850	2696	42.56	4890	4890	4665	6060	3270	4665	4736.59	0.32	0	260	5105	4885	4740	4520	4375	4812	4447	28	1395	500	2890	5	1	5667658	265	-9.59	1.13	12	0.05	-487.00	4118.00	12970	20240610	-63.99	4000	20240424	16.75	12970	-63.99	20240610	4000	16.75	20240424	12970	-63.99	20240610	4000	16.75	20240424	N	361670	500	28 억	18099	N	N	N	N
31	20241226	111234	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4740	75	2	1.61	12539070	2647	41.78	4890	4890	4665	6060	3270	4665	4737.09	0.32	0	260	5105	4885	4740	4520	4375	4812	4447	28	1395	500	2890	5	1	5667658	269	-9.73	1.15	12	0.05	-487.00	4118.00	12970	20240610	-63.45	4000	20240424	18.50	12970	-63.45	20240610	4000	18.50	20240424	12970	-63.45	20240610	4000	18.50	20240424	N	361670	500	28 억	18099	N	N	N	N
32	20241226	101238	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4670	5	2	0.11	11441615	2412	38.07	4890	4890	4665	6060	3270	4665	4743.62	0.32	0	256	5105	4885	4740	4520	4375	4812	4447	28	1395	500	2890	5	1	5667658	265	-9.59	1.13	12	0.04	-487.00	4118.00	12970	20240610	-63.99	4000	20240424	16.75	12970	-63.99	20240610	4000	16.75	20240424	12970	-63.99	20240610	4000	16.75	20240424	N	361670	500	28 억	18099	N	N	N	N
33	20241226	091236	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4890	225	2	4.82	2620300	536	8.46	4890	4890	4880	6060	3270	4665	4888.62	0.32	0	-44	5105	4885	4740	4520	4375	4812	4447	28	1395	500	2890	5	1	5667658	277	-10.04	1.19	12	0.01	-487.00	4118.00	12970	20240610	-62.30	4000	20240424	22.25	12970	-62.30	20240610	4000	22.25	20240424	12970	-62.30	20240610	4000	22.25	20240424	N	361670	500	28 억	18099	N	N	N	N
34	20241224	161237	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4665	-85	5	-1.79	29642100	6325	52.39	4910	4960	4595	6170	3325	4750	4686.50	0.31	0	438	4963	4856	4803	4696	4643	4830	4670	28	1420	500	2940	5	1	5667658	264	-9.58	1.13	12	0.11	-487.00	4118.00	12970	20240610	-64.03	4000	20240424	16.62	12970	-64.03	20240610	4000	16.62	20240424	12970	-64.03	20240610	4000	16.62	20240424	N	361670	500	28 억	17661	N	N	N	N
35	20241224	151236	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4710	-40	5	-0.84	28582380	6098	50.51	4910	4960	4595	6170	3325	4750	4687.17	0.31	0	460	4963	4856	4803	4696	4643	4830	4670	28	1420	500	2940	5	1	5667658	267	-9.67	1.14	12	0.11	-487.00	4118.00	12970	20240610	-63.69	4000	20240424	17.75	12970	-63.69	20240610	4000	17.75	20240424	12970	-63.69	20240610	4000	17.75	20240424	N	361670	500	28 억	17661	N	N	N	N
36	20241224	141233	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4665	-85	5	-1.79	28459915	6072	50.29	4910	4960	4595	6170	3325	4750	4687.07	0.31	0	471	4963	4856	4803	4696	4643	4830	4670	28	1420	500	2940	5	1	5667658	264	-9.58	1.13	12	0.11	-487.00	4118.00	12970	20240610	-64.03	4000	20240424	16.62	12970	-64.03	20240610	4000	16.62	20240424	12970	-64.03	20240610	4000	16.62	20240424	N	361670	500	28 억	17661	N	N	N	N
37	20241224	131235	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4725	-25	5	-0.53	28207750	6018	49.85	4910	4960	4595	6170	3325	4750	4687.23	0.31	0	475	4963	4856	4803	4696	4643	4830	4670	28	1420	500	2940	5	1	5667658	268	-9.70	1.15	12	0.11	-487.00	4118.00	12970	20240610	-63.57	4000	20240424	18.12	12970	-63.57	20240610	4000	18.12	20240424	12970	-63.57	20240610	4000	18.12	20240424	N	361670	500	28 억	17661	N	N	N	N
38	20241224	121237	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4610	-140	5	-2.95	24952700	5318	44.05	4910	4960	4595	6170	3325	4750	4692.12	0.31	0	602	4963	4856	4803	4696	4643	4830	4670	28	1420	500	2940	5	1	5667658	261	-9.47	1.12	12	0.09	-487.00	4118.00	12970	20240610	-64.46	4000	20240424	15.25	12970	-64.46	20240610	4000	15.25	20240424	12970	-64.46	20240610	4000	15.25	20240424	N	361670	500	28 억	17661	N	N	N	N
39	20241224	111236	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4600	-150	5	-3.16	23323655	4964	41.12	4910	4960	4595	6170	3325	4750	4698.56	0.31	0	619	4963	4856	4803	4696	4643	4830	4670	28	1420	500	2940	5	1	5667658	261	-9.45	1.12	12	0.09	-487.00	4118.00	12970	20240610	-64.53	4000	20240424	15.00	12970	-64.53	20240610	4000	15.00	20240424	12970	-64.53	20240610	4000	15.00	20240424	N	361670	500	28 억	17661	N	N	N	N
40	20241224	101235	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4870	120	2	2.53	5822910	1196	9.91	4910	4960	4765	6170	3325	4750	4868.65	0.31	0	-189	4963	4856	4803	4696	4643	4830	4670	28	1420	500	2940	5	1	5667658	276	-10.00	1.18	12	0.02	-487.00	4118.00	12970	20240610	-62.45	4000	20240424	21.75	12970	-62.45	20240610	4000	21.75	20240424	12970	-62.45	20240610	4000	21.75	20240424	N	361670	500	28 억	17661	N	N	N	N
41	20241224	091242	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4805	55	2	1.16	2105140	428	3.55	4910	4960	4800	6170	3325	4750	4918.55	0.31	0	-31	4963	4856	4803	4696	4643	4830	4670	28	1420	500	2940	5	1	5667658	272	-9.87	1.17	12	0.01	-487.00	4118.00	12970	20240610	-62.95	4000	20240424	20.12	12970	-62.95	20240610	4000	20.12	20240424	12970	-62.95	20240610	4000	20.12	20240424	N	361670	500	28 억	17661	N	N	N	N
42	20241223	161226	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4750	-150	5	-3.06	57915125	12052	198.45	4910	4910	4750	6370	3430	4900	4806.42	0.31	0	301	5130	5015	4935	4820	4740	4975	4780	28	1470	500	3030	5	1	5667658	269	-9.75	1.15	12	0.21	-487.00	4118.00	12970	20240610	-63.38	4000	20240424	18.75	12970	-63.38	20240610	4000	18.75	20240424	12970	-63.38	20240610	4000	18.75	20240424	N	361670	500	28 억	17525	N	N	N	N
43	20241223	151230	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4815	-85	5	-1.73	32711620	6776	111.58	4910	4910	4760	6370	3430	4900	4827.57	0.31	0	740	5130	5015	4935	4820	4740	4975	4780	28	1470	500	3030	5	1	5667658	273	-9.89	1.17	12	0.12	-487.00	4118.00	12970	20240610	-62.88	4000	20240424	20.38	12970	-62.88	20240610	4000	20.38	20240424	12970	-62.88	20240610	4000	20.38	20240424	N	361670	500	28 억	17525	N	N	N	N
44	20241223	141226	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4820	-80	5	-1.63	31079250	6437	105.99	4910	4910	4760	6370	3430	4900	4828.22	0.31	0	923	5130	5015	4935	4820	4740	4975	4780	28	1470	500	3030	5	1	5667658	273	-9.90	1.17	12	0.11	-487.00	4118.00	12970	20240610	-62.84	4000	20240424	20.50	12970	-62.84	20240610	4000	20.50	20240424	12970	-62.84	20240610	4000	20.50	20240424	N	361670	500	28 억	17525	N	N	N	N
45	20241223	131225	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4855	-45	5	-0.92	15224600	3134	51.61	4910	4910	4830	6370	3430	4900	4857.88	0.31	0	186	5130	5015	4935	4820	4740	4975	4780	28	1470	500	3030	5	1	5667658	275	-9.97	1.18	12	0.06	-487.00	4118.00	12970	20240610	-62.57	4000	20240424	21.38	12970	-62.57	20240610	4000	21.38	20240424	12970	-62.57	20240610	4000	21.38	20240424	N	361670	500	28 억	17525	N	N	N	N
46	20241223	121229	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4840	-60	5	-1.22	13788365	2837	46.71	4910	4910	4840	6370	3430	4900	4860.19	0.31	0	203	5130	5015	4935	4820	4740	4975	4780	28	1470	500	3030	5	1	5667658	274	-9.94	1.18	12	0.05	-487.00	4118.00	12970	20240610	-62.68	4000	20240424	21.00	12970	-62.68	20240610	4000	21.00	20240424	12970	-62.68	20240610	4000	21.00	20240424	N	361670	500	28 억	17525	N	N	N	N
47	20241223	111224	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4870	-30	5	-0.61	10346775	2126	35.01	4910	4910	4840	6370	3430	4900	4866.78	0.31	0	-86	5130	5015	4935	4820	4740	4975	4780	28	1470	500	3030	5	1	5667658	276	-10.00	1.18	12	0.04	-487.00	4118.00	12970	20240610	-62.45	4000	20240424	21.75	12970	-62.45	20240610	4000	21.75	20240424	12970	-62.45	20240610	4000	21.75	20240424	N	361670	500	28 억	17525	N	N	N	N
48	20241223	101218	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4850	-50	5	-1.02	6413290	1315	21.65	4910	4910	4850	6370	3430	4900	4877.03	0.31	0	-163	5130	5015	4935	4820	4740	4975	4780	28	1470	500	3030	5	1	5667658	275	-9.96	1.18	12	0.02	-487.00	4118.00	12970	20240610	-62.61	4000	20240424	21.25	12970	-62.61	20240610	4000	21.25	20240424	12970	-62.61	20240610	4000	21.25	20240424	N	361670	500	28 억	17525	N	N	N	N
49	20241223	091224	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4910	10	2	0.20	333850	68	1.12	4910	4910	4905	6370	3430	4900	4909.56	0.31	0	-7	5130	5015	4935	4820	4740	4975	4780	28	1470	500	3030	5	1	5667658	278	-10.08	1.19	12	0.00	-487.00	4118.00	12970	20240610	-62.14	4000	20240424	22.75	12970	-62.14	20240610	4000	22.75	20240424	12970	-62.14	20240610	4000	22.75	20240424	N	361670	500	28 억	17525	N	N	N	N
50	20241220	161219	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4900	-35	5	-0.71	29830425	6073	71.94	4935	5050	4855	6410	3455	4935	4911.98	0.33	0	-1190	5245	5090	4995	4840	4745	5042	4792	28	1475	500	3050	5	1	5667658	278	-10.06	1.19	12	0.11	-487.00	4118.00	12970	20240610	-62.22	4000	20240424	22.50	12970	-62.22	20240610	4000	22.50	20240424	12970	-62.22	20240610	4000	22.50	20240424	N	361670	500	28 억	18663	N	N	N	N
51	20241220	151222	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4870	-65	5	-1.32	28486485	5798	68.68	4935	5050	4870	6410	3455	4935	4913.16	0.33	0	-1258	5245	5090	4995	4840	4745	5042	4792	28	1475	500	3050	5	1	5667658	276	-10.00	1.18	12	0.10	-487.00	4118.00	12970	20240610	-62.45	4000	20240424	21.75	12970	-62.45	20240610	4000	21.75	20240424	12970	-62.45	20240610	4000	21.75	20240424	N	361670	500	28 억	18663	N	N	N	N
52	20241220	141220	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4900	-35	5	-0.71	27189790	5532	65.53	4935	5050	4875	6410	3455	4935	4915.00	0.33	0	-1262	5245	5090	4995	4840	4745	5042	4792	28	1475	500	3050	5	1	5667658	278	-10.06	1.19	12	0.10	-487.00	4118.00	12970	20240610	-62.22	4000	20240424	22.50	12970	-62.22	20240610	4000	22.50	20240424	12970	-62.22	20240610	4000	22.50	20240424	N	361670	500	28 억	18663	N	N	N	N
53	20241220	131218	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4875	-60	5	-1.22	24478520	4977	58.96	4935	5050	4875	6410	3455	4935	4918.33	0.33	0	-1086	5245	5090	4995	4840	4745	5042	4792	28	1475	500	3050	5	1	5667658	276	-10.01	1.18	12	0.09	-487.00	4118.00	12970	20240610	-62.41	4000	20240424	21.88	12970	-62.41	20240610	4000	21.88	20240424	12970	-62.41	20240610	4000	21.88	20240424	N	361670	500	28 억	18663	N	N	N	N
54	20241220	121217	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4935	0	3	0.00	16181490	3281	38.87	4935	5050	4910	6410	3455	4935	4931.88	0.33	0	-524	5245	5090	4995	4840	4745	5042	4792	28	1475	500	3050	5	1	5667658	280	-10.13	1.20	12	0.06	-487.00	4118.00	12970	20240610	-61.95	4000	20240424	23.38	12970	-61.95	20240610	4000	23.38	20240424	12970	-61.95	20240610	4000	23.38	20240424	N	361670	500	28 억	18663	N	N	N	N
55	20241220	111217	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4915	-20	5	-0.41	15865690	3217	38.11	4935	5050	4910	6410	3455	4935	4931.83	0.33	0	-470	5245	5090	4995	4840	4745	5042	4792	28	1475	500	3050	5	1	5667658	279	-10.09	1.19	12	0.06	-487.00	4118.00	12970	20240610	-62.10	4000	20240424	22.88	12970	-62.10	20240610	4000	22.88	20240424	12970	-62.10	20240610	4000	22.88	20240424	N	361670	500	28 억	18663	N	N	N	N
56	20241220	101219	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4910	-25	5	-0.51	11793075	2390	28.31	4935	5050	4910	6410	3455	4935	4934.34	0.33	0	109	5245	5090	4995	4840	4745	5042	4792	28	1475	500	3050	5	1	5667658	278	-10.08	1.19	12	0.04	-487.00	4118.00	12970	20240610	-62.14	4000	20240424	22.75	12970	-62.14	20240610	4000	22.75	20240424	12970	-62.14	20240610	4000	22.75	20240424	N	361670	500	28 억	18663	N	N	N	N
57	20241220	091220	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5050	115	2	2.33	375865	76	0.90	4935	5050	4935	6410	3455	4935	4945.59	0.33	0	-37	5245	5090	4995	4840	4745	5042	4792	28	1475	500	3050	10	1	5667658	286	-10.37	1.23	12	0.00	-487.00	4118.00	12970	20240610	-61.06	4000	20240424	26.25	12970	-61.06	20240610	4000	26.25	20240424	12970	-61.06	20240610	4000	26.25	20240424	N	361670	500	28 억	18663	N	N	N	N
58	20241219	161215	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4935	-35	5	-0.70	42504730	8442	165.27	4970	5150	4900	6460	3480	4970	5034.91	0.33	0	32	5280	5125	5025	4870	4770	5075	4820	28	1490	500	3080	5	1	5667658	280	-10.13	1.20	12	0.15	-487.00	4118.00	12970	20240610	-61.95	4000	20240424	23.38	12970	-61.95	20240610	4000	23.38	20240424	12970	-61.95	20240610	4000	23.38	20240424	N	361670	500	28 억	18677	N	N	N	N
59	20241219	151213	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4980	10	2	0.20	42243175	8389	164.23	4970	5150	4900	6460	3480	4970	5035.54	0.33	0	77	5280	5125	5025	4870	4770	5075	4820	28	1490	500	3080	5	1	5667658	282	-10.23	1.21	12	0.15	-487.00	4118.00	12970	20240610	-61.60	4000	20240424	24.50	12970	-61.60	20240610	4000	24.50	20240424	12970	-61.60	20240610	4000	24.50	20240424	N	361670	500	28 억	18677	N	N	N	N
60	20241219	141215	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4970	0	3	0.00	41405700	8220	160.92	4970	5150	4900	6460	3480	4970	5037.19	0.33	0	128	5280	5125	5025	4870	4770	5075	4820	28	1490	500	3080	5	1	5667658	282	-10.21	1.21	12	0.15	-487.00	4118.00	12970	20240610	-61.68	4000	20240424	24.25	12970	-61.68	20240610	4000	24.25	20240424	12970	-61.68	20240610	4000	24.25	20240424	N	361670	500	28 억	18677	N	N	N	N
61	20241219	131214	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4975	5	2	0.10	38108440	7556	147.92	4970	5150	4900	6460	3480	4970	5043.47	0.33	0	421	5280	5125	5025	4870	4770	5075	4820	28	1490	500	3080	5	1	5667658	282	-10.22	1.21	12	0.13	-487.00	4118.00	12970	20240610	-61.64	4000	20240424	24.38	12970	-61.64	20240610	4000	24.38	20240424	12970	-61.64	20240610	4000	24.38	20240424	N	361670	500	28 억	18677	N	N	N	N
62	20241219	121217	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4960	-10	5	-0.20	32581350	6436	126.00	4970	5150	4900	6460	3480	4970	5062.36	0.33	0	-258	5280	5125	5025	4870	4770	5075	4820	28	1490	500	3080	5	1	5667658	281	-10.18	1.20	12	0.11	-487.00	4118.00	12970	20240610	-61.76	4000	20240424	24.00	12970	-61.76	20240610	4000	24.00	20240424	12970	-61.76	20240610	4000	24.00	20240424	N	361670	500	28 억	18677	N	N	N	N
63	20241219	111213	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5050	80	2	1.61	29184130	5754	112.65	4970	5150	4900	6460	3480	4970	5071.97	0.33	0	-404	5280	5125	5025	4870	4770	5075	4820	28	1490	500	3080	10	1	5667658	286	-10.37	1.23	12	0.10	-487.00	4118.00	12970	20240610	-61.06	4000	20240424	26.25	12970	-61.06	20240610	4000	26.25	20240424	12970	-61.06	20240610	4000	26.25	20240424	N	361670	500	28 억	18677	N	N	N	N
64	20241219	101206	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5100	130	2	2.62	25675420	5058	99.02	4970	5150	4900	6460	3480	4970	5076.20	0.33	0	-386	5280	5125	5025	4870	4770	5075	4820	28	1490	500	3080	10	1	5667658	289	-10.47	1.24	12	0.09	-487.00	4118.00	12970	20240610	-60.68	4000	20240424	27.50	12970	-60.68	20240610	4000	27.50	20240424	12970	-60.68	20240610	4000	27.50	20240424	N	361670	500	28 억	18677	N	N	N	N
65	20241219	091217	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4950	-20	5	-0.40	2395990	481	9.42	4970	5120	4950	6460	3480	4970	4981.27	0.33	0	-62	5280	5125	5025	4870	4770	5075	4820	28	1490	500	3080	5	1	5667658	281	-10.16	1.20	12	0.01	-487.00	4118.00	12970	20240610	-61.84	4000	20240424	23.75	12970	-61.84	20240610	4000	23.75	20240424	12970	-61.84	20240610	4000	23.75	20240424	N	361670	500	28 억	18677	N	N	N	N
66	20241218	161210	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4970	25	2	0.51	25712425	5106	99.77	5180	5180	4925	6420	3465	4945	5035.73	0.35	0	-1046	5275	5110	4985	4820	4695	5047	4757	28	1475	500	3060	5	1	5667658	282	-10.21	1.21	12	0.09	-487.00	4118.00	12970	20240610	-61.68	4000	20240424	24.25	12970	-61.68	20240610	4000	24.25	20240424	12970	-61.68	20240610	4000	24.25	20240424	N	361670	500	28 억	19723	N	N	N	N
67	20241218	151214	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5030	85	2	1.72	24650555	4893	95.60	5180	5180	4925	6420	3465	4945	5037.92	0.35	0	-1159	5275	5110	4985	4820	4695	5047	4757	28	1475	500	3060	10	1	5667658	285	-10.33	1.22	12	0.09	-487.00	4118.00	12970	20240610	-61.22	4000	20240424	25.75	12970	-61.22	20240610	4000	25.75	20240424	12970	-61.22	20240610	4000	25.75	20240424	N	361670	500	28 억	19723	N	N	N	N
68	20241218	141209	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5050	105	2	2.12	21941455	4355	85.09	5180	5180	4925	6420	3465	4945	5038.22	0.35	0	-1291	5275	5110	4985	4820	4695	5047	4757	28	1475	500	3060	10	1	5667658	286	-10.37	1.23	12	0.08	-487.00	4118.00	12970	20240610	-61.06	4000	20240424	26.25	12970	-61.06	20240610	4000	26.25	20240424	12970	-61.06	20240610	4000	26.25	20240424	N	361670	500	28 억	19723	N	N	N	N
69	20241218	131213	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5000	55	2	1.11	21717805	4310	84.21	5180	5180	4925	6420	3465	4945	5038.93	0.35	0	-1330	5275	5110	4985	4820	4695	5047	4757	28	1475	500	3060	10	1	5667658	283	-10.27	1.21	12	0.08	-487.00	4118.00	12970	20240610	-61.45	4000	20240424	25.00	12970	-61.45	20240610	4000	25.00	20240424	12970	-61.45	20240610	4000	25.00	20240424	N	361670	500	28 억	19723	N	N	N	N
70	20241218	121205	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5060	115	2	2.33	20464755	4059	79.31	5180	5180	4925	6420	3465	4945	5041.82	0.35	0	-1466	5275	5110	4985	4820	4695	5047	4757	28	1475	500	3060	10	1	5667658	287	-10.39	1.23	12	0.07	-487.00	4118.00	12970	20240610	-60.99	4000	20240424	26.50	12970	-60.99	20240610	4000	26.50	20240424	12970	-60.99	20240610	4000	26.50	20240424	N	361670	500	28 억	19723	N	N	N	N
71	20241218	111204	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5080	135	2	2.73	14370135	2854	55.76	5180	5180	4925	6420	3465	4945	5035.09	0.35	0	-322	5275	5110	4985	4820	4695	5047	4757	28	1475	500	3060	10	1	5667658	288	-10.43	1.23	12	0.05	-487.00	4118.00	12970	20240610	-60.83	4000	20240424	27.00	12970	-60.83	20240610	4000	27.00	20240424	12970	-60.83	20240610	4000	27.00	20240424	N	361670	500	28 억	19723	N	N	N	N
72	20241218	101212	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5050	105	2	2.12	7042920	1400	27.35	5180	5180	4930	6420	3465	4945	5030.66	0.35	0	-267	5275	5110	4985	4820	4695	5047	4757	28	1475	500	3060	10	1	5667658	286	-10.37	1.23	12	0.02	-487.00	4118.00	12970	20240610	-61.06	4000	20240424	26.25	12970	-61.06	20240610	4000	26.25	20240424	12970	-61.06	20240610	4000	26.25	20240424	N	361670	500	28 억	19723	N	N	N	N
73	20241218	091216	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5100	155	2	3.13	383050	74	1.45	5180	5180	5100	6420	3465	4945	5176.35	0.35	0	-4	5275	5110	4985	4820	4695	5047	4757	28	1475	500	3060	10	1	5667658	289	-10.47	1.24	12	0.00	-487.00	4118.00	12970	20240610	-60.68	4000	20240424	27.50	12970	-60.68	20240610	4000	27.50	20240424	12970	-60.68	20240610	4000	27.50	20240424	N	361670	500	28 억	19723	N	N	N	N
74	20241217	161207	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4945	-95	5	-1.88	25202610	5118	65.86	5030	5150	4860	6550	3530	5040	4924.31	0.35	0	163	5220	5130	5070	4980	4920	5175	5025	28	1510	500	3120	5	1	5667658	280	-10.15	1.20	12	0.09	-487.00	4118.00	12970	20240610	-61.87	4000	20240424	23.62	12970	-61.87	20240610	4000	23.62	20240424	12970	-61.87	20240610	4000	23.62	20240424	N	361670	500	28 억	19560	N	N	N	N
75	20241217	151212	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4900	-140	5	-2.78	19341465	3920	50.44	5030	5150	4890	6550	3530	5040	4934.05	0.35	0	-46	5220	5130	5070	4980	4920	5175	5025	28	1510	500	3120	5	1	5667658	278	-10.06	1.19	12	0.07	-487.00	4118.00	12970	20240610	-62.22	4000	20240424	22.50	12970	-62.22	20240610	4000	22.50	20240424	12970	-62.22	20240610	4000	22.50	20240424	N	361670	500	28 억	19560	N	N	N	N
76	20241217	141203	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4900	-140	5	-2.78	15693390	3175	40.86	5030	5150	4900	6550	3530	5040	4942.80	0.35	0	-94	5220	5130	5070	4980	4920	5175	5025	28	1510	500	3120	5	1	5667658	278	-10.06	1.19	12	0.06	-487.00	4118.00	12970	20240610	-62.22	4000	20240424	22.50	12970	-62.22	20240610	4000	22.50	20240424	12970	-62.22	20240610	4000	22.50	20240424	N	361670	500	28 억	19560	N	N	N	N
77	20241217	131158	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4950	-90	5	-1.79	12180680	2459	31.64	5030	5150	4905	6550	3530	5040	4953.51	0.35	0	-94	5220	5130	5070	4980	4920	5175	5025	28	1510	500	3120	5	1	5667658	281	-10.16	1.20	12	0.04	-487.00	4118.00	12970	20240610	-61.84	4000	20240424	23.75	12970	-61.84	20240610	4000	23.75	20240424	12970	-61.84	20240610	4000	23.75	20240424	N	361670	500	28 억	19560	N	N	N	N
78	20241217	121126	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4950	-90	5	-1.79	6341885	1271	16.36	5030	5150	4950	6550	3530	5040	4989.68	0.35	0	-94	5220	5130	5070	4980	4920	5175	5025	28	1510	500	3120	5	1	5667658	281	-10.16	1.20	12	0.02	-487.00	4118.00	12970	20240610	-61.84	4000	20240424	23.75	12970	-61.84	20240610	4000	23.75	20240424	12970	-61.84	20240610	4000	23.75	20240424	N	361670	500	28 억	19560	N	N	N	N
79	20241217	111147	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5000	-40	5	-0.79	4498960	899	11.57	5030	5150	4950	6550	3530	5040	5004.40	0.35	0	-94	5220	5130	5070	4980	4920	5175	5025	28	1510	500	3120	10	1	5667658	283	-10.27	1.21	12	0.02	-487.00	4118.00	12970	20240610	-61.45	4000	20240424	25.00	12970	-61.45	20240610	4000	25.00	20240424	12970	-61.45	20240610	4000	25.00	20240424	N	361670	500	28 억	19560	N	N	N	N
80	20241217	101153	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4955	-85	5	-1.69	3774755	753	9.69	5030	5150	4955	6550	3530	5040	5012.95	0.35	0	-64	5220	5130	5070	4980	4920	5175	5025	28	1510	500	3120	5	1	5667658	281	-10.17	1.20	12	0.01	-487.00	4118.00	12970	20240610	-61.80	4000	20240424	23.88	12970	-61.80	20240610	4000	23.88	20240424	12970	-61.80	20240610	4000	23.88	20240424	N	361670	500	28 억	19560	N	N	N	N
81	20241217	091210	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5100	60	2	1.19	15130	3	0.04	5030	5100	5000	6550	3530	5040	5043.33	0.35	0	0	5220	5130	5070	4980	4920	5175	5025	28	1510	500	3120	10	1	5667658	289	-10.47	1.24	12	0.00	-487.00	4118.00	12970	20240610	-60.68	4000	20240424	27.50	12970	-60.68	20240610	4000	27.50	20240424	12970	-60.68	20240610	4000	27.50	20240424	N	361670	500	28 억	19560	N	N	N	N
82	20241216	161159	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5040	30	2	0.60	39584180	7770	183.08	5010	5160	5010	6510	3510	5010	5094.49	0.32	0	1223	5196	5102	5006	4912	4816	5055	4865	28	1500	500	3100	10	1	5667658	286	-10.35	1.22	12	0.14	-487.00	4118.00	12970	20240610	-61.14	4000	20240424	26.00	12970	-61.14	20240610	4000	26.00	20240424	12970	-61.14	20240610	4000	26.00	20240424	N	361670	500	28 억	18337	N	N	N	N
83	20241216	151209	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5020	10	2	0.20	39043970	7663	180.56	5010	5160	5010	6510	3510	5010	5095.13	0.32	0	1254	5196	5102	5006	4912	4816	5055	4865	28	1500	500	3100	10	1	5667658	285	-10.31	1.22	12	0.14	-487.00	4118.00	12970	20240610	-61.30	4000	20240424	25.50	12970	-61.30	20240610	4000	25.50	20240424	12970	-61.30	20240610	4000	25.50	20240424	N	361670	500	28 억	18337	N	N	N	N
84	20241216	141207	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5090	80	2	1.60	33705220	6600	155.51	5010	5160	5010	6510	3510	5010	5106.85	0.32	0	1110	5196	5102	5006	4912	4816	5055	4865	28	1500	500	3100	10	1	5667658	288	-10.45	1.24	12	0.12	-487.00	4118.00	12970	20240610	-60.76	4000	20240424	27.25	12970	-60.76	20240610	4000	27.25	20240424	12970	-60.76	20240610	4000	27.25	20240424	N	361670	500	28 억	18337	N	N	N	N
85	20241216	131209	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5090	80	2	1.60	24338290	4748	111.88	5010	5160	5010	6510	3510	5010	5126.01	0.32	0	7	5196	5102	5006	4912	4816	5055	4865	28	1500	500	3100	10	1	5667658	288	-10.45	1.24	12	0.08	-487.00	4118.00	12970	20240610	-60.76	4000	20240424	27.25	12970	-60.76	20240610	4000	27.25	20240424	12970	-60.76	20240610	4000	27.25	20240424	N	361670	500	28 억	18337	N	N	N	N
86	20241216	121207	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5100	90	2	1.80	18066970	3530	83.18	5010	5160	5010	6510	3510	5010	5118.12	0.32	0	-52	5196	5102	5006	4912	4816	5055	4865	28	1500	500	3100	10	1	5667658	289	-10.47	1.24	12	0.06	-487.00	4118.00	12970	20240610	-60.68	4000	20240424	27.50	12970	-60.68	20240610	4000	27.50	20240424	12970	-60.68	20240610	4000	27.50	20240424	N	361670	500	28 억	18337	N	N	N	N
87	20241216	111207	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5100	90	2	1.80	15333370	2994	70.55	5010	5160	5010	6510	3510	5010	5121.37	0.32	0	-52	5196	5102	5006	4912	4816	5055	4865	28	1500	500	3100	10	1	5667658	289	-10.47	1.24	12	0.05	-487.00	4118.00	12970	20240610	-60.68	4000	20240424	27.50	12970	-60.68	20240610	4000	27.50	20240424	12970	-60.68	20240610	4000	27.50	20240424	N	361670	500	28 억	18337	N	N	N	N
88	20241216	101208	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5150	140	2	2.79	10505000	2054	48.40	5010	5150	5010	6510	3510	5010	5114.41	0.32	0	-90	5196	5102	5006	4912	4816	5055	4865	28	1500	500	3100	10	1	5667658	292	-10.57	1.25	12	0.04	-487.00	4118.00	12970	20240610	-60.29	4000	20240424	28.75	12970	-60.29	20240610	4000	28.75	20240424	12970	-60.29	20240610	4000	28.75	20240424	N	361670	500	28 억	18337	N	N	N	N
89	20241216	091208	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5100	90	2	1.80	2159130	424	9.99	5010	5140	5010	6510	3510	5010	5092.29	0.32	0	-214	5196	5102	5006	4912	4816	5055	4865	28	1500	500	3100	10	1	5667658	289	-10.47	1.24	12	0.01	-487.00	4118.00	12970	20240610	-60.68	4000	20240424	27.50	12970	-60.68	20240610	4000	27.50	20240424	12970	-60.68	20240610	4000	27.50	20240424	N	361670	500	28 억	18337	N	N	N	N
90	20241213	161159	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5010	-60	5	-1.18	21396280	4244	38.57	5060	5100	4910	6590	3550	5070	5041.54	0.33	0	-491	5270	5170	4980	4880	4690	5220	4930	28	1520	500	3140	10	1	5667658	284	-10.29	1.22	12	0.07	-487.00	4118.00	12970	20240610	-61.37	4000	20240424	25.25	12970	-61.37	20240610	4000	25.25	20240424	12970	-61.37	20240610	4000	25.25	20240424	N	361670	500	28 억	18828	N	N	N	N
91	20241213	151205	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5070	0	3	0.00	21341170	4233	38.47	5060	5100	4910	6590	3550	5070	5041.62	0.33	0	-498	5270	5170	4980	4880	4690	5220	4930	28	1520	500	3140	10	1	5667658	287	-10.41	1.23	12	0.07	-487.00	4118.00	12970	20240610	-60.91	4000	20240424	26.75	12970	-60.91	20240610	4000	26.75	20240424	12970	-60.91	20240610	4000	26.75	20240424	N	361670	500	28 억	18828	N	N	N	N
92	20241213	141205	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5040	-30	5	-0.59	13068700	2591	23.55	5060	5100	4910	6590	3550	5070	5043.88	0.33	0	-481	5270	5170	4980	4880	4690	5220	4930	28	1520	500	3140	10	1	5667658	286	-10.35	1.22	12	0.05	-487.00	4118.00	12970	20240610	-61.14	4000	20240424	26.00	12970	-61.14	20240610	4000	26.00	20240424	12970	-61.14	20240610	4000	26.00	20240424	N	361670	500	28 억	18828	N	N	N	N
93	20241213	131205	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5040	-30	5	-0.59	12902370	2558	23.25	5060	5100	4910	6590	3550	5070	5043.93	0.33	0	-451	5270	5170	4980	4880	4690	5220	4930	28	1520	500	3140	10	1	5667658	286	-10.35	1.22	12	0.05	-487.00	4118.00	12970	20240610	-61.14	4000	20240424	26.00	12970	-61.14	20240610	4000	26.00	20240424	12970	-61.14	20240610	4000	26.00	20240424	N	361670	500	28 억	18828	N	N	N	N
94	20241213	121205	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5010	-60	5	-1.18	11266860	2231	20.27	5060	5100	4910	6590	3550	5070	5050.14	0.33	0	-336	5270	5170	4980	4880	4690	5220	4930	28	1520	500	3140	10	1	5667658	284	-10.29	1.22	12	0.04	-487.00	4118.00	12970	20240610	-61.37	4000	20240424	25.25	12970	-61.37	20240610	4000	25.25	20240424	12970	-61.37	20240610	4000	25.25	20240424	N	361670	500	28 억	18828	N	N	N	N
95	20241213	111203	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5060	-10	5	-0.20	9662610	1910	17.36	5060	5100	5000	6590	3550	5070	5058.96	0.33	0	-294	5270	5170	4980	4880	4690	5220	4930	28	1520	500	3140	10	1	5667658	287	-10.39	1.23	12	0.03	-487.00	4118.00	12970	20240610	-60.99	4000	20240424	26.50	12970	-60.99	20240610	4000	26.50	20240424	12970	-60.99	20240610	4000	26.50	20240424	N	361670	500	28 억	18828	N	N	N	N
96	20241213	101155	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5020	-50	5	-0.99	8443370	1668	15.16	5060	5100	5000	6590	3550	5070	5061.97	0.33	0	-301	5270	5170	4980	4880	4690	5220	4930	28	1520	500	3140	10	1	5667658	285	-10.31	1.22	12	0.03	-487.00	4118.00	12970	20240610	-61.30	4000	20240424	25.50	12970	-61.30	20240610	4000	25.50	20240424	12970	-61.30	20240610	4000	25.50	20240424	N	361670	500	28 억	18828	N	N	N	N
97	20241213	091157	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5000	-70	5	-1.38	1796830	356	3.24	5060	5060	5000	6590	3550	5070	5047.28	0.33	0	-325	5270	5170	4980	4880	4690	5220	4930	28	1520	500	3140	10	1	5667658	283	-10.27	1.21	12	0.01	-487.00	4118.00	12970	20240610	-61.45	4000	20240424	25.00	12970	-61.45	20240610	4000	25.00	20240424	12970	-61.45	20240610	4000	25.00	20240424	N	361670	500	28 억	18828	N	N	N	N
98	20241212	161203	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5070	220	2	4.54	53707280	10905	192.63	4850	5080	4790	6300	3395	4850	4925.01	0.27	0	3373	5006	4927	4776	4697	4546	4967	4737	28	1450	500	3000	10	1	5667658	287	-10.41	1.23	12	0.19	-487.00	4118.00	12970	20240610	-60.91	4000	20240424	26.75	12970	-60.91	20240610	4000	26.75	20240424	12970	-60.91	20240610	4000	26.75	20240424	N	361670	500	28 억	15455	N	N	N	N
99	20241212	151156	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5050	200	2	4.12	46218790	9428	166.54	4850	5080	4790	6300	3395	4850	4902.29	0.27	0	3410	5006	4927	4776	4697	4546	4967	4737	28	1450	500	3000	10	1	5667658	286	-10.37	1.23	12	0.17	-487.00	4118.00	12970	20240610	-61.06	4000	20240424	26.25	12970	-61.06	20240610	4000	26.25	20240424	12970	-61.06	20240610	4000	26.25	20240424	N	361670	500	28 억	15455	N	N	N	N
100	20241212	141154	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4890	40	2	0.82	24645695	5084	89.81	4850	4960	4790	6300	3395	4850	4847.70	0.27	0	1454	5006	4927	4776	4697	4546	4967	4737	28	1450	500	3000	5	1	5667658	277	-10.04	1.19	12	0.09	-487.00	4118.00	12970	20240610	-62.30	4000	20240424	22.25	12970	-62.30	20240610	4000	22.25	20240424	12970	-62.30	20240610	4000	22.25	20240424	N	361670	500	28 억	15455	N	N	N	N
101	20241212	131143	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4895	45	2	0.93	18480910	3819	67.46	4850	4960	4790	6300	3395	4850	4839.20	0.27	0	512	5006	4927	4776	4697	4546	4967	4737	28	1450	500	3000	5	1	5667658	277	-10.05	1.19	12	0.07	-487.00	4118.00	12970	20240610	-62.26	4000	20240424	22.38	12970	-62.26	20240610	4000	22.38	20240424	12970	-62.26	20240610	4000	22.38	20240424	N	361670	500	28 억	15455	N	N	N	N
102	20241212	121137	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4900	50	2	1.03	16530450	3419	60.40	4850	4960	4790	6300	3395	4850	4834.88	0.27	0	480	5006	4927	4776	4697	4546	4967	4737	28	1450	500	3000	5	1	5667658	278	-10.06	1.19	12	0.06	-487.00	4118.00	12970	20240610	-62.22	4000	20240424	22.50	12970	-62.22	20240610	4000	22.50	20240424	12970	-62.22	20240610	4000	22.50	20240424	N	361670	500	28 억	15455	N	N	N	N
103	20241212	111147	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4825	-25	5	-0.52	15931310	3296	58.22	4850	4960	4790	6300	3395	4850	4833.53	0.27	0	522	5006	4927	4776	4697	4546	4967	4737	28	1450	500	3000	5	1	5667658	273	-9.91	1.17	12	0.06	-487.00	4118.00	12970	20240610	-62.80	4000	20240424	20.62	12970	-62.80	20240610	4000	20.62	20240424	12970	-62.80	20240610	4000	20.62	20240424	N	361670	500	28 억	15455	N	N	N	N
104	20241212	101145	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4865	15	2	0.31	3241055	673	11.89	4850	4960	4790	6300	3395	4850	4815.83	0.27	0	-28	5006	4927	4776	4697	4546	4967	4737	28	1450	500	3000	5	1	5667658	276	-9.99	1.18	12	0.01	-487.00	4118.00	12970	20240610	-62.49	4000	20240424	21.62	12970	-62.49	20240610	4000	21.62	20240424	12970	-62.49	20240610	4000	21.62	20240424	N	361670	500	28 억	15455	N	N	N	N
105	20241212	091156	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4940	90	2	1.86	1846480	385	6.80	4850	4960	4790	6300	3395	4850	4796.05	0.27	0	165	5006	4927	4776	4697	4546	4967	4737	28	1450	500	3000	5	1	5667658	280	-10.14	1.20	12	0.01	-487.00	4118.00	12970	20240610	-61.91	4000	20240424	23.50	12970	-61.91	20240610	4000	23.50	20240424	12970	-61.91	20240610	4000	23.50	20240424	N	361670	500	28 억	15455	N	N	N	N
106	20241211	161149	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4850	165	2	3.52	26803865	5661	51.95	4685	4855	4625	6090	3280	4685	4734.83	0.26	0	874	4835	4760	4630	4555	4425	4695	4490	28	1405	500	2900	5	1	5667658	275	-9.96	1.18	12	0.10	-487.00	4118.00	12970	20240610	-62.61	4000	20240424	21.25	12970	-62.61	20240610	4000	21.25	20240424	12970	-62.61	20240610	4000	21.25	20240424	N	361670	500	28 억	14581	N	N	N	N
107	20241211	151111	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4850	165	2	3.52	26803865	5661	51.95	4685	4855	4625	6090	3280	4685	4734.83	0.26	0	874	4835	4760	4630	4555	4425	4695	4490	28	1405	500	2900	5	1	5667658	275	-9.96	1.18	12	0.10	-487.00	4118.00	12970	20240610	-62.61	4000	20240424	21.25	12970	-62.61	20240610	4000	21.25	20240424	12970	-62.61	20240610	4000	21.25	20240424	N	361670	500	28 억	14581	N	N	N	N
108	20241211	141157	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4760	75	2	1.60	20831350	4417	40.53	4685	4795	4625	6090	3280	4685	4716.18	0.26	0	408	4835	4760	4630	4555	4425	4695	4490	28	1405	500	2900	5	1	5667658	270	-9.77	1.16	12	0.08	-487.00	4118.00	12970	20240610	-63.30	4000	20240424	19.00	12970	-63.30	20240610	4000	19.00	20240424	12970	-63.30	20240610	4000	19.00	20240424	N	361670	500	28 억	14581	N	N	N	N
109	20241211	131159	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4760	75	2	1.60	20769420	4404	40.41	4685	4795	4625	6090	3280	4685	4716.04	0.26	0	409	4835	4760	4630	4555	4425	4695	4490	28	1405	500	2900	5	1	5667658	270	-9.77	1.16	12	0.08	-487.00	4118.00	12970	20240610	-63.30	4000	20240424	19.00	12970	-63.30	20240610	4000	19.00	20240424	12970	-63.30	20240610	4000	19.00	20240424	N	361670	500	28 억	14581	N	N	N	N
110	20241211	121201	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4755	70	2	1.49	17807545	3775	34.64	4685	4795	4625	6090	3280	4685	4717.23	0.26	0	393	4835	4760	4630	4555	4425	4695	4490	28	1405	500	2900	5	1	5667658	269	-9.76	1.15	12	0.07	-487.00	4118.00	12970	20240610	-63.34	4000	20240424	18.88	12970	-63.34	20240610	4000	18.88	20240424	12970	-63.34	20240610	4000	18.88	20240424	N	361670	500	28 억	14581	N	N	N	N
111	20241211	111155	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4760	75	2	1.60	12120145	2564	23.53	4685	4795	4625	6090	3280	4685	4727.05	0.26	0	234	4835	4760	4630	4555	4425	4695	4490	28	1405	500	2900	5	1	5667658	270	-9.77	1.16	12	0.05	-487.00	4118.00	12970	20240610	-63.30	4000	20240424	19.00	12970	-63.30	20240610	4000	19.00	20240424	12970	-63.30	20240610	4000	19.00	20240424	N	361670	500	28 억	14581	N	N	N	N
112	20241211	101156	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4710	25	2	0.53	7054155	1496	13.73	4685	4795	4625	6090	3280	4685	4715.34	0.26	0	203	4835	4760	4630	4555	4425	4695	4490	28	1405	500	2900	5	1	5667658	267	-9.67	1.14	12	0.03	-487.00	4118.00	12970	20240610	-63.69	4000	20240424	17.75	12970	-63.69	20240610	4000	17.75	20240424	12970	-63.69	20240610	4000	17.75	20240424	N	361670	500	28 억	14581	N	N	N	N
113	20241211	091202	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4745	60	2	1.28	3091030	659	6.05	4685	4760	4625	6090	3280	4685	4690.49	0.26	0	-9	4835	4760	4630	4555	4425	4695	4490	28	1405	500	2900	5	1	5667658	269	-9.74	1.15	12	0.01	-487.00	4118.00	12970	20240610	-63.42	4000	20240424	18.62	12970	-63.42	20240610	4000	18.62	20240424	12970	-63.42	20240610	4000	18.62	20240424	N	361670	500	28 억	14581	N	N	N	N
114	20241210	161146	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4685	230	2	5.16	49925590	10898	90.84	4705	4705	4500	5790	3120	4455	4581.17	0.22	0	2021	5001	4727	4581	4307	4161	4655	4235	28	1335	500	2760	5	1	5667658	266	-9.62	1.14	12	0.19	-487.00	4118.00	12970	20240610	-63.88	4000	20240424	17.12	12970	-63.88	20240610	4000	17.12	20240424	12970	-63.88	20240610	4000	17.12	20240424	N	361670	500	28 억	12560	N	N	N	N
115	20241210	151148	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4685	230	2	5.16	49766300	10864	90.56	4705	4705	4500	5790	3120	4455	4580.84	0.22	0	2021	5001	4727	4581	4307	4161	4655	4235	28	1335	500	2760	5	1	5667658	266	-9.62	1.14	12	0.19	-487.00	4118.00	12970	20240610	-63.88	4000	20240424	17.12	12970	-63.88	20240610	4000	17.12	20240424	12970	-63.88	20240610	4000	17.12	20240424	N	361670	500	28 억	12560	N	N	N	N
116	20241210	141148	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4560	105	2	2.36	39549480	8656	72.15	4705	4705	4500	5790	3120	4455	4569.02	0.22	0	837	5001	4727	4581	4307	4161	4655	4235	28	1335	500	2760	5	1	5667658	258	-9.36	1.11	12	0.15	-487.00	4118.00	12970	20240610	-64.84	4000	20240424	14.00	12970	-64.84	20240610	4000	14.00	20240424	12970	-64.84	20240610	4000	14.00	20240424	N	361670	500	28 억	12560	N	N	N	N
117	20241210	131150	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4575	120	2	2.69	31726955	6944	57.88	4705	4705	4500	5790	3120	4455	4568.97	0.22	0	103	5001	4727	4581	4307	4161	4655	4235	28	1335	500	2760	5	1	5667658	259	-9.39	1.11	12	0.12	-487.00	4118.00	12970	20240610	-64.73	4000	20240424	14.38	12970	-64.73	20240610	4000	14.38	20240424	12970	-64.73	20240610	4000	14.38	20240424	N	361670	500	28 억	12560	N	N	N	N
118	20241210	121147	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4575	120	2	2.69	31640075	6925	57.72	4705	4705	4500	5790	3120	4455	4568.96	0.22	0	102	5001	4727	4581	4307	4161	4655	4235	28	1335	500	2760	5	1	5667658	259	-9.39	1.11	12	0.12	-487.00	4118.00	12970	20240610	-64.73	4000	20240424	14.38	12970	-64.73	20240610	4000	14.38	20240424	12970	-64.73	20240610	4000	14.38	20240424	N	361670	500	28 억	12560	N	N	N	N
119	20241210	111147	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4575	120	2	2.69	15448315	3337	27.82	4705	4705	4500	5790	3120	4455	4629.40	0.22	0	30	5001	4727	4581	4307	4161	4655	4235	28	1335	500	2760	5	1	5667658	259	-9.39	1.11	12	0.06	-487.00	4118.00	12970	20240610	-64.73	4000	20240424	14.38	12970	-64.73	20240610	4000	14.38	20240424	12970	-64.73	20240610	4000	14.38	20240424	N	361670	500	28 억	12560	N	N	N	N
120	20241210	101149	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4670	215	2	4.83	8518980	1818	15.15	4705	4705	4605	5790	3120	4455	4685.91	0.22	0	-992	5001	4727	4581	4307	4161	4655	4235	28	1335	500	2760	5	1	5667658	265	-9.59	1.13	12	0.03	-487.00	4118.00	12970	20240610	-63.99	4000	20240424	16.75	12970	-63.99	20240610	4000	16.75	20240424	12970	-63.99	20240610	4000	16.75	20240424	N	361670	500	28 억	12560	N	N	N	N
121	20241210	091155	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4700	245	2	5.50	5104390	1086	9.05	4705	4705	4695	5790	3120	4455	4700.17	0.22	0	-1015	5001	4727	4581	4307	4161	4655	4235	28	1335	500	2760	5	1	5667658	266	-9.65	1.14	12	0.02	-487.00	4118.00	12970	20240610	-63.76	4000	20240424	17.50	12970	-63.76	20240610	4000	17.50	20240424	12970	-63.76	20240610	4000	17.50	20240424	N	361670	500	28 억	12560	N	N	N	N
122	20241209	161144	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4455	-440	5	-8.99	55279610	11997	121.23	4850	4855	4435	6360	3430	4895	4607.79	0.26	0	-2189	5291	5092	4901	4702	4511	4997	4607	28	1465	500	3030	5	1	5667658	252	-9.15	1.08	12	0.21	-487.00	4118.00	12970	20240610	-65.65	4000	20240424	11.38	12970	-65.65	20240610	4000	11.38	20240424	12970	-65.65	20240610	4000	11.38	20240424	N	361670	500	28 억	14749	N	N	N	N
123	20241209	151146	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4460	-435	5	-8.89	53220865	11537	116.58	4850	4855	4435	6360	3430	4895	4613.06	0.26	0	-2051	5291	5092	4901	4702	4511	4997	4607	28	1465	500	3030	5	1	5667658	253	-9.16	1.08	12	0.20	-487.00	4118.00	12970	20240610	-65.61	4000	20240424	11.50	12970	-65.61	20240610	4000	11.50	20240424	12970	-65.61	20240610	4000	11.50	20240424	N	361670	500	28 억	14749	N	N	N	N
124	20241209	141145	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4550	-345	5	-7.05	47962470	10371	104.80	4850	4855	4435	6360	3430	4895	4624.67	0.26	0	-1885	5291	5092	4901	4702	4511	4997	4607	28	1465	500	3030	5	1	5667658	258	-9.34	1.10	12	0.18	-487.00	4118.00	12970	20240610	-64.92	4000	20240424	13.75	12970	-64.92	20240610	4000	13.75	20240424	12970	-64.92	20240610	4000	13.75	20240424	N	361670	500	28 억	14749	N	N	N	N
125	20241209	131150	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4555	-340	5	-6.95	43738925	9426	95.25	4850	4855	4450	6360	3430	4895	4640.24	0.26	0	-2050	5291	5092	4901	4702	4511	4997	4607	28	1465	500	3030	5	1	5667658	258	-9.35	1.11	12	0.17	-487.00	4118.00	12970	20240610	-64.88	4000	20240424	13.88	12970	-64.88	20240610	4000	13.88	20240424	12970	-64.88	20240610	4000	13.88	20240424	N	361670	500	28 억	14749	N	N	N	N
126	20241209	121145	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4665	-230	5	-4.70	31320860	6700	67.70	4850	4855	4600	6360	3430	4895	4674.76	0.26	0	-732	5291	5092	4901	4702	4511	4997	4607	28	1465	500	3030	5	1	5667658	264	-9.58	1.13	12	0.12	-487.00	4118.00	12970	20240610	-64.03	4000	20240424	16.62	12970	-64.03	20240610	4000	16.62	20240424	12970	-64.03	20240610	4000	16.62	20240424	N	361670	500	28 억	14749	N	N	N	N
127	20241209	111146	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4645	-250	5	-5.11	23131930	4926	49.78	4850	4855	4640	6360	3430	4895	4695.89	0.26	0	-727	5291	5092	4901	4702	4511	4997	4607	28	1465	500	3030	5	1	5667658	263	-9.54	1.13	12	0.09	-487.00	4118.00	12970	20240610	-64.19	4000	20240424	16.12	12970	-64.19	20240610	4000	16.12	20240424	12970	-64.19	20240610	4000	16.12	20240424	N	361670	500	28 억	14749	N	N	N	N
128	20241209	101142	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4660	-235	5	-4.80	11830030	2499	25.25	4850	4855	4655	6360	3430	4895	4733.91	0.26	0	-796	5291	5092	4901	4702	4511	4997	4607	28	1465	500	3030	5	1	5667658	264	-9.57	1.13	12	0.04	-487.00	4118.00	12970	20240610	-64.07	4000	20240424	16.50	12970	-64.07	20240610	4000	16.50	20240424	12970	-64.07	20240610	4000	16.50	20240424	N	361670	500	28 억	14749	N	N	N	N
129	20241209	091136	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4805	-90	5	-1.84	936900	194	1.96	4850	4855	4805	6360	3430	4895	4829.38	0.26	0	-63	5291	5092	4901	4702	4511	4997	4607	28	1465	500	3030	5	1	5667658	272	-9.87	1.17	12	0.00	-487.00	4118.00	12970	20240610	-62.95	4000	20240424	20.12	12970	-62.95	20240610	4000	20.12	20240424	12970	-62.95	20240610	4000	20.12	20240424	N	361670	500	28 억	14749	N	N	N	N
130	20241206	161135	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4895	-125	5	-2.49	47935965	9896	215.69	4900	5100	4710	6520	3520	5020	4843.71	0.27	0	-678	5273	5146	5063	4936	4853	5105	4895	28	1500	500	3110	5	1	5667658	277	-10.05	1.19	12	0.17	-487.00	4118.00	12970	20240610	-62.26	4000	20240424	22.38	12970	-62.26	20240610	4000	22.38	20240424	12970	-62.26	20240610	4000	22.38	20240424	N	361670	500	28 억	15427	N	N	N	N
131	20241206	151140	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4880	-140	5	-2.79	47299615	9766	212.86	4900	5100	4710	6520	3520	5020	4843.29	0.27	0	-672	5273	5146	5063	4936	4853	5105	4895	28	1500	500	3110	5	1	5667658	277	-10.02	1.19	12	0.17	-487.00	4118.00	12970	20240610	-62.37	4000	20240424	22.00	12970	-62.37	20240610	4000	22.00	20240424	12970	-62.37	20240610	4000	22.00	20240424	N	361670	500	28 억	15427	N	N	N	N
132	20241206	141137	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4800	-220	5	-4.38	32831010	6754	147.21	4900	5100	4775	6520	3520	5020	4860.97	0.27	0	-387	5273	5146	5063	4936	4853	5105	4895	28	1500	500	3110	5	1	5667658	272	-9.86	1.17	12	0.12	-487.00	4118.00	12970	20240610	-62.99	4000	20240424	20.00	12970	-62.99	20240610	4000	20.00	20240424	12970	-62.99	20240610	4000	20.00	20240424	N	361670	500	28 억	15427	N	N	N	N
133	20241206	131137	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4900	-120	5	-2.39	26760070	5495	119.77	4900	5100	4780	6520	3520	5020	4869.89	0.27	0	-282	5273	5146	5063	4936	4853	5105	4895	28	1500	500	3110	5	1	5667658	278	-10.06	1.19	12	0.10	-487.00	4118.00	12970	20240610	-62.22	4000	20240424	22.50	12970	-62.22	20240610	4000	22.50	20240424	12970	-62.22	20240610	4000	22.50	20240424	N	361670	500	28 억	15427	N	N	N	N
134	20241206	121129	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4905	-115	5	-2.29	25515200	5241	114.23	4900	5100	4780	6520	3520	5020	4868.38	0.27	0	-307	5273	5146	5063	4936	4853	5105	4895	28	1500	500	3110	5	1	5667658	278	-10.07	1.19	12	0.09	-487.00	4118.00	12970	20240610	-62.18	4000	20240424	22.62	12970	-62.18	20240610	4000	22.62	20240424	12970	-62.18	20240610	4000	22.62	20240424	N	361670	500	28 억	15427	N	N	N	N
135	20241206	111127	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4815	-205	5	-4.08	21470930	4415	96.23	4900	5100	4780	6520	3520	5020	4863.18	0.27	0	-242	5273	5146	5063	4936	4853	5105	4895	28	1500	500	3110	5	1	5667658	273	-9.89	1.17	12	0.08	-487.00	4118.00	12970	20240610	-62.88	4000	20240424	20.38	12970	-62.88	20240610	4000	20.38	20240424	12970	-62.88	20240610	4000	20.38	20240424	N	361670	500	28 억	15427	N	N	N	N
136	20241206	101127	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4950	-70	5	-1.39	5108970	1031	22.47	4900	5100	4900	6520	3520	5020	4955.35	0.27	0	-209	5273	5146	5063	4936	4853	5105	4895	28	1500	500	3110	5	1	5667658	281	-10.16	1.20	12	0.02	-487.00	4118.00	12970	20240610	-61.84	4000	20240424	23.75	12970	-61.84	20240610	4000	23.75	20240424	12970	-61.84	20240610	4000	23.75	20240424	N	361670	500	28 억	15427	N	N	N	N
137	20241206	091137	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5040	20	2	0.40	2795720	565	12.31	4900	5100	4900	6520	3520	5020	4948.18	0.27	0	2	5273	5146	5063	4936	4853	5105	4895	28	1500	500	3110	10	1	5667658	286	-10.35	1.22	12	0.01	-487.00	4118.00	12970	20240610	-61.14	4000	20240424	26.00	12970	-61.14	20240610	4000	26.00	20240424	12970	-61.14	20240610	4000	26.00	20240424	N	361670	500	28 억	15427	N	N	N	N
138	20241205	161113	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5020	-40	5	-0.79	23211160	4588	63.56	5050	5190	4980	6570	3550	5060	5059.10	0.31	0	-1861	5310	5185	5025	4900	4740	5105	4820	28	1510	500	3130	10	1	5667658	285	-10.31	1.22	12	0.08	-487.00	4118.00	12970	20240610	-61.30	4000	20240424	25.50	12970	-61.30	20240610	4000	25.50	20240424	12970	-61.30	20240610	4000	25.50	20240424	N	361670	500	28 억	17288	N	N	N	N
139	20241205	151121	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5040	-20	5	-0.40	22759360	4498	62.32	5050	5190	4980	6570	3550	5060	5059.88	0.31	0	-1781	5310	5185	5025	4900	4740	5105	4820	28	1510	500	3130	10	1	5667658	286	-10.35	1.22	12	0.08	-487.00	4118.00	12970	20240610	-61.14	4000	20240424	26.00	12970	-61.14	20240610	4000	26.00	20240424	12970	-61.14	20240610	4000	26.00	20240424	N	361670	500	28 억	17288	N	N	N	N
140	20241205	141105	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5050	-10	5	-0.20	20252880	3997	55.38	5050	5190	4980	6570	3550	5060	5067.02	0.31	0	-1826	5310	5185	5025	4900	4740	5105	4820	28	1510	500	3130	10	1	5667658	286	-10.37	1.23	12	0.07	-487.00	4118.00	12970	20240610	-61.06	4000	20240424	26.25	12970	-61.06	20240610	4000	26.25	20240424	12970	-61.06	20240610	4000	26.25	20240424	N	361670	500	28 억	17288	N	N	N	N
141	20241205	131117	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5000	-60	5	-1.19	20006770	3948	54.70	5050	5190	4980	6570	3550	5060	5067.57	0.31	0	-1824	5310	5185	5025	4900	4740	5105	4820	28	1510	500	3130	10	1	5667658	283	-10.27	1.21	12	0.07	-487.00	4118.00	12970	20240610	-61.45	4000	20240424	25.00	12970	-61.45	20240610	4000	25.00	20240424	12970	-61.45	20240610	4000	25.00	20240424	N	361670	500	28 억	17288	N	N	N	N
142	20241205	121115	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5000	-60	5	-1.19	15830270	3112	43.11	5050	5190	5000	6570	3550	5060	5086.85	0.31	0	-1857	5310	5185	5025	4900	4740	5105	4820	28	1510	500	3130	10	1	5667658	283	-10.27	1.21	12	0.05	-487.00	4118.00	12970	20240610	-61.45	4000	20240424	25.00	12970	-61.45	20240610	4000	25.00	20240424	12970	-61.45	20240610	4000	25.00	20240424	N	361670	500	28 억	17288	N	N	N	N
143	20241205	111114	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5020	-40	5	-0.79	12879390	2522	34.94	5050	5190	5020	6570	3550	5060	5106.82	0.31	0	-1933	5310	5185	5025	4900	4740	5105	4820	28	1510	500	3130	10	1	5667658	285	-10.31	1.22	12	0.04	-487.00	4118.00	12970	20240610	-61.30	4000	20240424	25.50	12970	-61.30	20240610	4000	25.50	20240424	12970	-61.30	20240610	4000	25.50	20240424	N	361670	500	28 억	17288	N	N	N	N
144	20241205	101113	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5020	-40	5	-0.79	11574160	2262	31.34	5050	5190	5020	6570	3550	5060	5116.78	0.31	0	-1874	5310	5185	5025	4900	4740	5105	4820	28	1510	500	3130	10	1	5667658	285	-10.31	1.22	12	0.04	-487.00	4118.00	12970	20240610	-61.30	4000	20240424	25.50	12970	-61.30	20240610	4000	25.50	20240424	12970	-61.30	20240610	4000	25.50	20240424	N	361670	500	28 억	17288	N	N	N	N
145	20241205	091120	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5160	100	2	1.98	563220	110	1.52	5050	5190	5050	6570	3550	5060	5120.18	0.31	0	-57	5310	5185	5025	4900	4740	5105	4820	28	1510	500	3130	10	1	5667658	292	-10.60	1.25	12	0.00	-487.00	4118.00	12970	20240610	-60.22	4000	20240424	29.00	12970	-60.22	20240610	4000	29.00	20240424	12970	-60.22	20240610	4000	29.00	20240424	N	361670	500	28 억	17288	N	N	N	N
146	20241204	161054	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5060	-80	5	-1.56	36446460	7216	52.66	5140	5150	4865	6680	3600	5140	5050.78	0.32	0	-777	5360	5250	5100	4990	4840	5305	5045	28	1540	500	3180	10	1	5667658	287	-10.39	1.23	12	0.13	-487.00	4118.00	12970	20240610	-60.99	4000	20240424	26.50	12970	-60.99	20240610	4000	26.50	20240424	12970	-60.99	20240610	4000	26.50	20240424	N	361670	500	28 억	18048	N	N	N	N
147	20241204	151057	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5060	-80	5	-1.56	35434460	7016	51.20	5140	5150	4865	6680	3600	5140	5050.52	0.32	0	-664	5360	5250	5100	4990	4840	5305	5045	28	1540	500	3180	10	1	5667658	287	-10.39	1.23	12	0.12	-487.00	4118.00	12970	20240610	-60.99	4000	20240424	26.50	12970	-60.99	20240610	4000	26.50	20240424	12970	-60.99	20240610	4000	26.50	20240424	N	361670	500	28 억	18048	N	N	N	N
148	20241204	141058	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4970	-170	5	-3.31	34660940	6863	50.08	5140	5150	4865	6680	3600	5140	5050.41	0.32	0	-613	5360	5250	5100	4990	4840	5305	5045	28	1540	500	3180	5	1	5667658	282	-10.21	1.21	12	0.12	-487.00	4118.00	12970	20240610	-61.68	4000	20240424	24.25	12970	-61.68	20240610	4000	24.25	20240424	12970	-61.68	20240610	4000	24.25	20240424	N	361670	500	28 억	18048	N	N	N	N
149	20241204	131052	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5070	-70	5	-1.36	33111135	6553	47.82	5140	5150	4865	6680	3600	5140	5052.82	0.32	0	-588	5360	5250	5100	4990	4840	5305	5045	28	1540	500	3180	10	1	5667658	287	-10.41	1.23	12	0.12	-487.00	4118.00	12970	20240610	-60.91	4000	20240424	26.75	12970	-60.91	20240610	4000	26.75	20240424	12970	-60.91	20240610	4000	26.75	20240424	N	361670	500	28 억	18048	N	N	N	N
150	20241204	121047	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4950	-190	5	-3.70	30032025	5938	43.33	5140	5150	4865	6680	3600	5140	5057.60	0.32	0	-609	5360	5250	5100	4990	4840	5305	5045	28	1540	500	3180	5	1	5667658	281	-10.16	1.20	12	0.10	-487.00	4118.00	12970	20240610	-61.84	4000	20240424	23.75	12970	-61.84	20240610	4000	23.75	20240424	12970	-61.84	20240610	4000	23.75	20240424	N	361670	500	28 억	18048	N	N	N	N
151	20241204	111036	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4995	-145	5	-2.82	26664885	5260	38.38	5140	5150	4865	6680	3600	5140	5069.37	0.32	0	-643	5360	5250	5100	4990	4840	5305	5045	28	1540	500	3180	5	1	5667658	283	-10.26	1.21	12	0.09	-487.00	4118.00	12970	20240610	-61.49	4000	20240424	24.88	12970	-61.49	20240610	4000	24.88	20240424	12970	-61.49	20240610	4000	24.88	20240424	N	361670	500	28 억	18048	N	N	N	N
152	20241204	101038	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5010	-130	5	-2.53	25429880	5013	36.58	5140	5150	4865	6680	3600	5140	5072.79	0.32	0	-428	5360	5250	5100	4990	4840	5305	5045	28	1540	500	3180	10	1	5667658	284	-10.29	1.22	12	0.09	-487.00	4118.00	12970	20240610	-61.37	4000	20240424	25.25	12970	-61.37	20240610	4000	25.25	20240424	12970	-61.37	20240610	4000	25.25	20240424	N	361670	500	28 억	18048	N	N	N	N
153	20241204	091058	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5140	0	3	0.00	15230010	2963	21.62	5140	5150	5100	6680	3600	5140	5140.06	0.32	0	-12	5360	5250	5100	4990	4840	5305	5045	28	1540	500	3180	10	1	5667658	291	-10.55	1.25	12	0.05	-487.00	4118.00	12970	20240610	-60.37	4000	20240424	28.50	12970	-60.37	20240610	4000	28.50	20240424	12970	-60.37	20240610	4000	28.50	20240424	N	361670	500	28 억	18048	N	N	N	N
154	20241203	161143	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5140	120	2	2.39	68763935	13704	111.99	5020	5210	4950	6520	3520	5020	5017.80	0.33	0	-613	5453	5236	5113	4896	4773	5175	4835	28	1500	500	3110	10	1	5667658	291	-10.55	1.25	12	0.24	-487.00	4118.00	12970	20240610	-60.37	4000	20240424	28.50	12970	-60.37	20240610	4000	28.50	20240424	12970	-60.37	20240610	4000	28.50	20240424	N	361670	500	28 억	18648	N	N	N	N
155	20241203	151227	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5110	90	2	1.79	63408545	12669	103.53	5020	5150	4950	6520	3520	5020	5005.02	0.33	0	-398	5453	5236	5113	4896	4773	5175	4835	28	1500	500	3110	10	1	5667658	290	-10.49	1.24	12	0.22	-487.00	4118.00	12970	20240610	-60.60	4000	20240424	27.75	12970	-60.60	20240610	4000	27.75	20240424	12970	-60.60	20240610	4000	27.75	20240424	N	361670	500	28 억	18648	N	N	N	N
156	20241203	141203	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5010	-10	5	-0.20	47819825	9561	78.13	5020	5120	4950	6520	3520	5020	5001.55	0.33	0	-1790	5453	5236	5113	4896	4773	5175	4835	28	1500	500	3110	10	1	5667658	284	-10.29	1.22	12	0.17	-487.00	4118.00	12970	20240610	-61.37	4000	20240424	25.25	12970	-61.37	20240610	4000	25.25	20240424	12970	-61.37	20240610	4000	25.25	20240424	N	361670	500	28 억	18648	N	N	N	N
157	20241203	131203	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5010	-10	5	-0.20	33975995	6780	55.41	5020	5120	4960	6520	3520	5020	5011.21	0.33	0	-1629	5453	5236	5113	4896	4773	5175	4835	28	1500	500	3110	10	1	5667658	284	-10.29	1.22	12	0.12	-487.00	4118.00	12970	20240610	-61.37	4000	20240424	25.25	12970	-61.37	20240610	4000	25.25	20240424	12970	-61.37	20240610	4000	25.25	20240424	N	361670	500	28 억	18648	N	N	N	N
158	20241203	121222	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5000	-20	5	-0.40	32672415	6520	53.28	5020	5120	4960	6520	3520	5020	5011.11	0.33	0	-1755	5453	5236	5113	4896	4773	5175	4835	28	1500	500	3110	10	1	5667658	283	-10.27	1.21	12	0.12	-487.00	4118.00	12970	20240610	-61.45	4000	20240424	25.00	12970	-61.45	20240610	4000	25.00	20240424	12970	-61.45	20240610	4000	25.00	20240424	N	361670	500	28 억	18648	N	N	N	N
159	20241203	111153	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5030	10	2	0.20	32107415	6407	52.36	5020	5120	4960	6520	3520	5020	5011.30	0.33	0	-1755	5453	5236	5113	4896	4773	5175	4835	28	1500	500	3110	10	1	5667658	285	-10.33	1.22	12	0.11	-487.00	4118.00	12970	20240610	-61.22	4000	20240424	25.75	12970	-61.22	20240610	4000	25.75	20240424	12970	-61.22	20240610	4000	25.75	20240424	N	361670	500	28 억	18648	N	N	N	N
160	20241203	101141	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4995	-25	5	-0.50	15472340	3075	25.13	5020	5120	4975	6520	3520	5020	5031.66	0.33	0	-1769	5453	5236	5113	4896	4773	5175	4835	28	1500	500	3110	5	1	5667658	283	-10.26	1.21	12	0.05	-487.00	4118.00	12970	20240610	-61.49	4000	20240424	24.88	12970	-61.49	20240610	4000	24.88	20240424	12970	-61.49	20240610	4000	24.88	20240424	N	361670	500	28 억	18648	N	N	N	N
161	20241203	091130	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5120	100	2	1.99	930960	185	1.51	5020	5120	5020	6520	3520	5020	5032.22	0.33	0	-22	5453	5236	5113	4896	4773	5175	4835	28	1500	500	3110	10	1	5667658	290	-10.51	1.24	12	0.00	-487.00	4118.00	12970	20240610	-60.52	4000	20240424	28.00	12970	-60.52	20240610	4000	28.00	20240424	12970	-60.52	20240610	4000	28.00	20240424	N	361670	500	28 억	18648	N	N	N	N
162	20241202	161111	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5020	-340	5	-6.34	62113310	12150	129.46	5200	5330	4990	6960	3760	5360	5112.21	0.35	0	-1480	5513	5436	5283	5206	5053	5475	5245	28	1600	500	3320	10	1	5667658	285	-10.31	1.22	12	0.21	-487.00	4118.00	12970	20240610	-61.30	4000	20240424	25.50	12970	-61.30	20240610	4000	25.50	20240424	12970	-61.30	20240610	4000	25.50	20240424	N	361670	500	28 억	20117	N	N	N	N
163	20241202	151313	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5030	-330	5	-6.16	59579660	11646	124.09	5200	5330	4990	6960	3760	5360	5115.89	0.35	0	-1019	5513	5436	5283	5206	5053	5475	5245	28	1600	500	3320	10	1	5667658	285	-10.33	1.22	12	0.21	-487.00	4118.00	12970	20240610	-61.22	4000	20240424	25.75	12970	-61.22	20240610	4000	25.75	20240424	12970	-61.22	20240610	4000	25.75	20240424	N	361670	500	28 억	20117	N	N	N	N
164	20241202	141205	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5110	-250	5	-4.66	48494650	9437	100.55	5200	5330	4990	6960	3760	5360	5138.78	0.35	0	-1066	5513	5436	5283	5206	5053	5475	5245	28	1600	500	3320	10	1	5667658	290	-10.49	1.24	12	0.17	-487.00	4118.00	12970	20240610	-60.60	4000	20240424	27.75	12970	-60.60	20240610	4000	27.75	20240424	12970	-60.60	20240610	4000	27.75	20240424	N	361670	500	28 억	20117	N	N	N	N
165	20241202	131127	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5080	-280	5	-5.22	46873450	9118	97.16	5200	5330	4990	6960	3760	5360	5140.76	0.35	0	-747	5513	5436	5283	5206	5053	5475	5245	28	1600	500	3320	10	1	5667658	288	-10.43	1.23	12	0.16	-487.00	4118.00	12970	20240610	-60.83	4000	20240424	27.00	12970	-60.83	20240610	4000	27.00	20240424	12970	-60.83	20240610	4000	27.00	20240424	N	361670	500	28 억	20117	N	N	N	N
166	20241202	121159	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5080	-280	5	-5.22	46126830	8971	95.59	5200	5330	4990	6960	3760	5360	5141.77	0.35	0	-638	5513	5436	5283	5206	5053	5475	5245	28	1600	500	3320	10	1	5667658	288	-10.43	1.23	12	0.16	-487.00	4118.00	12970	20240610	-60.83	4000	20240424	27.00	12970	-60.83	20240610	4000	27.00	20240424	12970	-60.83	20240610	4000	27.00	20240424	N	361670	500	28 억	20117	N	N	N	N
167	20241202	111053	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5020	-340	5	-6.34	43729270	8497	90.54	5200	5330	4990	6960	3760	5360	5146.44	0.35	0	-540	5513	5436	5283	5206	5053	5475	5245	28	1600	500	3320	10	1	5667658	285	-10.31	1.22	12	0.15	-487.00	4118.00	12970	20240610	-61.30	4000	20240424	25.50	12970	-61.30	20240610	4000	25.50	20240424	12970	-61.30	20240610	4000	25.50	20240424	N	361670	500	28 억	20117	N	N	N	N
168	20241202	101104	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4990	-370	5	-6.90	40422700	7840	83.54	5200	5330	4990	6960	3760	5360	5155.96	0.35	0	-595	5513	5436	5283	5206	5053	5475	5245	28	1600	500	3320	5	1	5667658	283	-10.25	1.21	12	0.14	-487.00	4118.00	12970	20240610	-61.53	4000	20240424	24.75	12970	-61.53	20240610	4000	24.75	20240424	12970	-61.53	20240610	4000	24.75	20240424	N	361670	500	28 억	20117	N	N	N	N
169	20241202	091059	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5240	-120	5	-2.24	5559000	1073	11.43	5200	5240	5140	6960	3760	5360	5180.80	0.35	0	106	5513	5436	5283	5206	5053	5475	5245	28	1600	500	3320	10	1	5667658	297	-10.76	1.27	12	0.02	-487.00	4118.00	12970	20240610	-59.60	4000	20240424	31.00	12970	-59.60	20240610	4000	31.00	20240424	12970	-59.60	20240610	4000	31.00	20240424	N	361670	500	28 억	20117	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History