KissMeData/368600/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	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	161305	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3020	-40	5	-1.31	428822205	143018	116.26	2985	3045	2945	3975	2145	3060	2998.32	0.61	15972	15972	3200	3130	3075	3005	2950	3102	2977	88	915	500	2140	5	1	17538346	530	-4.84	0.93	12	0.82	-624.00	3253.00	6900	20240514	-56.23	2300	20241209	31.30	6900	-56.23	20240514	2300	31.30	20241209	6900	-56.23	20240514	2300	31.30	20241209	0.70	N	368600	500	87 억	107449	N	N	N	N
3	20241231	151249	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3020	-40	5	-1.31	428822205	143018	116.26	2985	3045	2945	3975	2145	3060	2998.32	0.61	15972	15972	3200	3130	3075	3005	2950	3102	2977	88	915	500	2140	5	1	17538346	530	-4.84	0.93	12	0.82	-624.00	3253.00	6900	20240514	-56.23	2300	20241209	31.30	6900	-56.23	20240514	2300	31.30	20241209	6900	-56.23	20240514	2300	31.30	20241209	0.70	N	368600	500	87 억	107449	N	N	N	N
4	20241231	141303	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3020	-40	5	-1.31	428822205	143018	116.26	2985	3045	2945	3975	2145	3060	2998.32	0.61	15972	15972	3200	3130	3075	3005	2950	3102	2977	88	915	500	2140	5	1	17538346	530	-4.84	0.93	12	0.82	-624.00	3253.00	6900	20240514	-56.23	2300	20241209	31.30	6900	-56.23	20240514	2300	31.30	20241209	6900	-56.23	20240514	2300	31.30	20241209	0.70	N	368600	500	87 억	107449	N	N	N	N
5	20241231	131305	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3020	-40	5	-1.31	428822205	143018	116.26	2985	3045	2945	3975	2145	3060	2998.32	0.61	15972	15972	3200	3130	3075	3005	2950	3102	2977	88	915	500	2140	5	1	17538346	530	-4.84	0.93	12	0.82	-624.00	3253.00	6900	20240514	-56.23	2300	20241209	31.30	6900	-56.23	20240514	2300	31.30	20241209	6900	-56.23	20240514	2300	31.30	20241209	0.70	N	368600	500	87 억	107449	N	N	N	N
6	20241231	121304	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3020	-40	5	-1.31	428822205	143018	116.26	2985	3045	2945	3975	2145	3060	2998.32	0.61	15972	15972	3200	3130	3075	3005	2950	3102	2977	88	915	500	2140	5	1	17538346	530	-4.84	0.93	12	0.82	-624.00	3253.00	6900	20240514	-56.23	2300	20241209	31.30	6900	-56.23	20240514	2300	31.30	20241209	6900	-56.23	20240514	2300	31.30	20241209	0.70	N	368600	500	87 억	107449	N	N	N	N
7	20241231	111303	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3020	-40	5	-1.31	428822205	143018	116.26	2985	3045	2945	3975	2145	3060	2998.32	0.61	15972	15972	3200	3130	3075	3005	2950	3102	2977	88	915	500	2140	5	1	17538346	530	-4.84	0.93	12	0.82	-624.00	3253.00	6900	20240514	-56.23	2300	20241209	31.30	6900	-56.23	20240514	2300	31.30	20241209	6900	-56.23	20240514	2300	31.30	20241209	0.70	N	368600	500	87 억	107449	N	N	N	N
8	20241231	101256	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3020	-40	5	-1.31	428822205	143018	116.26	2985	3045	2945	3975	2145	3060	2998.32	0.61	15972	15972	3200	3130	3075	3005	2950	3102	2977	88	915	500	2140	5	1	17538346	530	-4.84	0.93	12	0.82	-624.00	3253.00	6900	20240514	-56.23	2300	20241209	31.30	6900	-56.23	20240514	2300	31.30	20241209	6900	-56.23	20240514	2300	31.30	20241209	0.70	N	368600	500	87 억	107449	N	N	N	N
9	20241231	091259	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3020	-40	5	-1.31	428822205	143018	116.26	2985	3045	2945	3975	2145	3060	2998.32	0.61	15972	15972	3200	3130	3075	3005	2950	3102	2977	88	915	500	2140	5	1	17538346	530	-4.84	0.93	12	0.82	-624.00	3253.00	6900	20240514	-56.23	2300	20241209	31.30	6900	-56.23	20240514	2300	31.30	20241209	6900	-56.23	20240514	2300	31.30	20241209	0.70	N	368600	500	87 억	107449	N	N	N	N
10	20241230	161255	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3020	-40	5	-1.31	428249855	142828	116.11	2985	3045	2945	3975	2145	3060	2998.32	0.52	0	15972	3200	3130	3075	3005	2950	3102	2977	88	915	500	2140	5	1	17538346	530	-4.84	0.93	12	0.81	-624.00	3253.00	6900	20240514	-56.23	2300	20241209	31.30	6900	-56.23	20240514	2300	31.30	20241209	6900	-56.23	20240514	2300	31.30	20241209	0.70	N	368600	500	87 억	91477	N	N	N	N
11	20241230	151259	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3000	-60	5	-1.96	411518850	137264	111.58	2985	3045	2945	3975	2145	3060	2998.01	0.52	0	14437	3200	3130	3075	3005	2950	3102	2977	88	915	500	2140	5	1	17538346	526	-4.81	0.92	12	0.78	-624.00	3253.00	6900	20240514	-56.52	2300	20241209	30.43	6900	-56.52	20240514	2300	30.43	20241209	6900	-56.52	20240514	2300	30.43	20241209	0.70	N	368600	500	87 억	91477	N	N	N	N
12	20241230	141300	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3030	-30	5	-0.98	373347800	124553	101.25	2985	3045	2945	3975	2145	3060	2997.50	0.52	0	9875	3200	3130	3075	3005	2950	3102	2977	88	915	500	2140	5	1	17538346	531	-4.86	0.93	12	0.71	-624.00	3253.00	6900	20240514	-56.09	2300	20241209	31.74	6900	-56.09	20240514	2300	31.74	20241209	6900	-56.09	20240514	2300	31.74	20241209	0.70	N	368600	500	87 억	91477	N	N	N	N
13	20241230	131301	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3030	-30	5	-0.98	360556015	120321	97.81	2985	3045	2945	3975	2145	3060	2996.62	0.52	0	9741	3200	3130	3075	3005	2950	3102	2977	88	915	500	2140	5	1	17538346	531	-4.86	0.93	12	0.69	-624.00	3253.00	6900	20240514	-56.09	2300	20241209	31.74	6900	-56.09	20240514	2300	31.74	20241209	6900	-56.09	20240514	2300	31.74	20241209	0.70	N	368600	500	87 억	91477	N	N	N	N
14	20241230	121256	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3030	-30	5	-0.98	306554420	102439	83.27	2985	3045	2945	3975	2145	3060	2992.56	0.52	0	6125	3200	3130	3075	3005	2950	3102	2977	88	915	500	2140	5	1	17538346	531	-4.86	0.93	12	0.58	-624.00	3253.00	6900	20240514	-56.09	2300	20241209	31.74	6900	-56.09	20240514	2300	31.74	20241209	6900	-56.09	20240514	2300	31.74	20241209	0.70	N	368600	500	87 억	91477	N	N	N	N
15	20241230	111258	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3010	-50	5	-1.63	199957035	67026	54.49	2985	3045	2945	3975	2145	3060	2983.28	0.52	0	-950	3200	3130	3075	3005	2950	3102	2977	88	915	500	2140	5	1	17538346	528	-4.82	0.93	12	0.38	-624.00	3253.00	6900	20240514	-56.38	2300	20241209	30.87	6900	-56.38	20240514	2300	30.87	20241209	6900	-56.38	20240514	2300	30.87	20241209	0.70	N	368600	500	87 억	91477	N	N	N	N
16	20241230	101256	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2965	-95	5	-3.10	122562500	41085	33.40	2985	3045	2945	3975	2145	3060	2983.14	0.52	0	-3172	3200	3130	3075	3005	2950	3102	2977	88	915	500	2140	5	1	17538346	520	-4.75	0.91	12	0.23	-624.00	3253.00	6900	20240514	-57.03	2300	20241209	28.91	6900	-57.03	20240514	2300	28.91	20241209	6900	-57.03	20240514	2300	28.91	20241209	0.70	N	368600	500	87 억	91477	N	N	N	N
17	20241230	091300	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3030	-30	5	-0.98	49324700	16401	13.33	2985	3045	2980	3975	2145	3060	3007.42	0.52	0	2236	3200	3130	3075	3005	2950	3102	2977	88	915	500	2140	5	1	17538346	531	-4.86	0.93	12	0.09	-624.00	3253.00	6900	20240514	-56.09	2300	20241209	31.74	6900	-56.09	20240514	2300	31.74	20241209	6900	-56.09	20240514	2300	31.74	20241209	0.70	N	368600	500	87 억	91477	N	N	N	N
18	20241227	161252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3060	-100	5	-3.16	369647530	120418	42.27	3125	3145	3020	4105	2215	3160	3069.71	0.43	0	15013	3366	3262	3171	3067	2976	3217	3022	88	945	500	2210	5	1	17538346	537	-4.90	0.94	12	0.69	-624.00	3253.00	6900	20240514	-55.65	2300	20241209	33.04	6900	-55.65	20240514	2300	33.04	20241209	6900	-55.65	20240514	2300	33.04	20241209	0.69	N	368600	500	87 억	76089	N	N	N	N
19	20241227	151251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3045	-115	5	-3.64	351264135	114384	40.15	3125	3145	3020	4105	2215	3160	3070.92	0.43	0	12142	3366	3262	3171	3067	2976	3217	3022	88	945	500	2210	5	1	17538346	534	-4.88	0.94	12	0.65	-624.00	3253.00	6900	20240514	-55.87	2300	20241209	32.39	6900	-55.87	20240514	2300	32.39	20241209	6900	-55.87	20240514	2300	32.39	20241209	0.69	N	368600	500	87 억	76089	N	N	N	N
20	20241227	141254	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3065	-95	5	-3.01	306742810	99749	35.01	3125	3145	3025	4105	2215	3160	3075.15	0.43	0	7847	3366	3262	3171	3067	2976	3217	3022	88	945	500	2210	5	1	17538346	538	-4.91	0.94	12	0.57	-624.00	3253.00	6900	20240514	-55.58	2300	20241209	33.26	6900	-55.58	20240514	2300	33.26	20241209	6900	-55.58	20240514	2300	33.26	20241209	0.69	N	368600	500	87 억	76089	N	N	N	N
21	20241227	131251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3040	-120	5	-3.80	276726595	89865	31.55	3125	3145	3025	4105	2215	3160	3079.36	0.43	0	9511	3366	3262	3171	3067	2976	3217	3022	88	945	500	2210	5	1	17538346	533	-4.87	0.93	12	0.51	-624.00	3253.00	6900	20240514	-55.94	2300	20241209	32.17	6900	-55.94	20240514	2300	32.17	20241209	6900	-55.94	20240514	2300	32.17	20241209	0.69	N	368600	500	87 억	76089	N	N	N	N
22	20241227	121252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3040	-120	5	-3.80	241066810	78170	27.44	3125	3145	3025	4105	2215	3160	3083.88	0.43	0	4838	3366	3262	3171	3067	2976	3217	3022	88	945	500	2210	5	1	17538346	533	-4.87	0.93	12	0.45	-624.00	3253.00	6900	20240514	-55.94	2300	20241209	32.17	6900	-55.94	20240514	2300	32.17	20241209	6900	-55.94	20240514	2300	32.17	20241209	0.69	N	368600	500	87 억	76089	N	N	N	N
23	20241227	111252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3060	-100	5	-3.16	200870500	64991	22.81	3125	3145	3055	4105	2215	3160	3090.74	0.43	0	4498	3366	3262	3171	3067	2976	3217	3022	88	945	500	2210	5	1	17538346	537	-4.90	0.94	12	0.37	-624.00	3253.00	6900	20240514	-55.65	2300	20241209	33.04	6900	-55.65	20240514	2300	33.04	20241209	6900	-55.65	20240514	2300	33.04	20241209	0.69	N	368600	500	87 억	76089	N	N	N	N
24	20241227	101251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3110	-50	5	-1.58	148620835	48039	16.86	3125	3145	3055	4105	2215	3160	3093.75	0.43	0	9814	3366	3262	3171	3067	2976	3217	3022	88	945	500	2210	5	1	17538346	545	-4.98	0.96	12	0.27	-624.00	3253.00	6900	20240514	-54.93	2300	20241209	35.22	6900	-54.93	20240514	2300	35.22	20241209	6900	-54.93	20240514	2300	35.22	20241209	0.69	N	368600	500	87 억	76089	N	N	N	N
25	20241227	091257	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3120	-40	5	-1.27	62384205	20104	7.06	3125	3145	3080	4105	2215	3160	3103.07	0.43	0	4879	3366	3262	3171	3067	2976	3217	3022	88	945	500	2210	5	1	17538346	547	-5.00	0.96	12	0.11	-624.00	3253.00	6900	20240514	-54.78	2300	20241209	35.65	6900	-54.78	20240514	2300	35.65	20241209	6900	-54.78	20240514	2300	35.65	20241209	0.69	N	368600	500	87 억	76089	N	N	N	N
26	20241226	161246	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3160	-100	5	-3.07	898606590	283830	40.72	3165	3275	3080	4235	2285	3260	3166.00	0.24	0	34185	3860	3560	3410	3110	2960	3485	3035	88	975	500	2280	5	1	17538346	554	-5.06	0.97	12	1.62	-624.00	3253.00	6900	20240514	-54.20	2300	20241209	37.39	6900	-54.20	20240514	2300	37.39	20241209	6900	-54.20	20240514	2300	37.39	20241209	0.68	N	368600	500	87 억	42278	N	N	N	N
27	20241226	151243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3195	-65	5	-1.99	839587085	265184	38.05	3165	3275	3080	4235	2285	3260	3166.05	0.24	0	31354	3860	3560	3410	3110	2960	3485	3035	88	975	500	2280	5	1	17538346	560	-5.12	0.98	12	1.51	-624.00	3253.00	6900	20240514	-53.70	2300	20241209	38.91	6900	-53.70	20240514	2300	38.91	20241209	6900	-53.70	20240514	2300	38.91	20241209	0.68	N	368600	500	87 억	42278	N	N	N	N
28	20241226	141241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3155	-105	5	-3.22	787210600	248726	35.68	3165	3275	3080	4235	2285	3260	3164.97	0.24	0	26951	3860	3560	3410	3110	2960	3485	3035	88	975	500	2280	5	1	17538346	553	-5.06	0.97	12	1.42	-624.00	3253.00	6900	20240514	-54.28	2300	20241209	37.17	6900	-54.28	20240514	2300	37.17	20241209	6900	-54.28	20240514	2300	37.17	20241209	0.68	N	368600	500	87 억	42278	N	N	N	N
29	20241226	131243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3165	-95	5	-2.91	721331685	227837	32.69	3165	3275	3080	4235	2285	3260	3166.00	0.24	0	18759	3860	3560	3410	3110	2960	3485	3035	88	975	500	2280	5	1	17538346	555	-5.07	0.97	12	1.30	-624.00	3253.00	6900	20240514	-54.13	2300	20241209	37.61	6900	-54.13	20240514	2300	37.61	20241209	6900	-54.13	20240514	2300	37.61	20241209	0.68	N	368600	500	87 억	42278	N	N	N	N
30	20241226	121240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3195	-65	5	-1.99	663596315	209655	30.08	3165	3275	3080	4235	2285	3260	3165.18	0.24	0	19599	3860	3560	3410	3110	2960	3485	3035	88	975	500	2280	5	1	17538346	560	-5.12	0.98	12	1.20	-624.00	3253.00	6900	20240514	-53.70	2300	20241209	38.91	6900	-53.70	20240514	2300	38.91	20241209	6900	-53.70	20240514	2300	38.91	20241209	0.68	N	368600	500	87 억	42278	N	N	N	N
31	20241226	111239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3180	-80	5	-2.45	582835925	184481	26.47	3165	3275	3080	4235	2285	3260	3159.33	0.24	0	28586	3860	3560	3410	3110	2960	3485	3035	88	975	500	2280	5	1	17538346	558	-5.10	0.98	12	1.05	-624.00	3253.00	6900	20240514	-53.91	2300	20241209	38.26	6900	-53.91	20240514	2300	38.26	20241209	6900	-53.91	20240514	2300	38.26	20241209	0.68	N	368600	500	87 억	42278	N	N	N	N
32	20241226	101242	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3085	-175	5	-5.37	316886355	99562	14.28	3165	3275	3080	4235	2285	3260	3182.80	0.24	0	9132	3860	3560	3410	3110	2960	3485	3035	88	975	500	2280	5	1	17538346	541	-4.94	0.95	12	0.57	-624.00	3253.00	6900	20240514	-55.29	2300	20241209	34.13	6900	-55.29	20240514	2300	34.13	20241209	6900	-55.29	20240514	2300	34.13	20241209	0.68	N	368600	500	87 억	42278	N	N	N	N
33	20241226	091241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3220	-40	5	-1.23	119000975	37087	5.32	3165	3275	3165	4235	2285	3260	3208.70	0.24	0	14595	3860	3560	3410	3110	2960	3485	3035	88	975	500	2280	5	1	17538346	565	-5.16	0.99	12	0.21	-624.00	3253.00	6900	20240514	-53.33	2300	20241209	40.00	6900	-53.33	20240514	2300	40.00	20241209	6900	-53.33	20240514	2300	40.00	20241209	0.68	N	368600	500	87 억	42278	N	N	N	N
34	20241224	161241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3260	-515	5	-13.64	2406841020	687091	9.19	3690	3710	3260	4905	2645	3775	3503.99	0.20	0	7872	4811	4292	3836	3317	2861	4552	3577	88	1130	500	2640	5	1	17538346	572	-5.22	1.00	12	3.92	-624.00	3253.00	6900	20240514	-52.75	2300	20241209	41.74	6900	-52.75	20240514	2300	41.74	20241209	6900	-52.75	20240514	2300	41.74	20241209	0.71	N	368600	500	87 억	34370	N	N	N	N
35	20241224	151240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3315	-460	5	-12.19	2272583475	646143	8.65	3690	3710	3315	4905	2645	3775	3517.04	0.20	0	6722	4811	4292	3836	3317	2861	4552	3577	88	1130	500	2640	5	1	17538346	581	-5.31	1.02	12	3.68	-624.00	3253.00	6900	20240514	-51.96	2300	20241209	44.13	6900	-51.96	20240514	2300	44.13	20241209	6900	-51.96	20240514	2300	44.13	20241209	0.71	N	368600	500	87 억	34370	N	N	N	N
36	20241224	141237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3325	-450	5	-11.92	2070898725	585874	7.84	3690	3710	3325	4905	2645	3775	3534.60	0.20	0	14367	4811	4292	3836	3317	2861	4552	3577	88	1130	500	2640	5	1	17538346	583	-5.33	1.02	12	3.34	-624.00	3253.00	6900	20240514	-51.81	2300	20241209	44.57	6900	-51.81	20240514	2300	44.57	20241209	6900	-51.81	20240514	2300	44.57	20241209	0.71	N	368600	500	87 억	34370	Y	N	N	N
37	20241224	131239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3360	-415	5	-10.99	1927738585	543125	7.27	3690	3710	3340	4905	2645	3775	3549.23	0.20	0	15669	4811	4292	3836	3317	2861	4552	3577	88	1130	500	2640	5	1	17538346	589	-5.38	1.03	12	3.10	-624.00	3253.00	6900	20240514	-51.30	2300	20241209	46.09	6900	-51.30	20240514	2300	46.09	20241209	6900	-51.30	20240514	2300	46.09	20241209	0.71	N	368600	500	87 억	34370	N	N	N	N
38	20241224	121241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3385	-390	5	-10.33	1790947355	502573	6.72	3690	3710	3355	4905	2645	3775	3563.44	0.20	0	15564	4811	4292	3836	3317	2861	4552	3577	88	1130	500	2640	5	1	17538346	594	-5.42	1.04	12	2.87	-624.00	3253.00	6900	20240514	-50.94	2300	20241209	47.17	6900	-50.94	20240514	2300	47.17	20241209	6900	-50.94	20240514	2300	47.17	20241209	0.71	N	368600	500	87 억	34370	N	N	N	N
39	20241224	111240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3475	-300	5	-7.95	1486706560	413513	5.53	3690	3710	3455	4905	2645	3775	3595.19	0.20	0	16923	4811	4292	3836	3317	2861	4552	3577	88	1130	500	2640	5	1	17538346	609	-5.57	1.07	12	2.36	-624.00	3253.00	6900	20240514	-49.64	2300	20241209	51.09	6900	-49.64	20240514	2300	51.09	20241209	6900	-49.64	20240514	2300	51.09	20241209	0.71	N	368600	500	87 억	34370	N	N	N	N
40	20241224	101239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3480	-295	5	-7.81	1298097130	359426	4.81	3690	3710	3480	4905	2645	3775	3611.46	0.20	0	15337	4811	4292	3836	3317	2861	4552	3577	88	1130	500	2640	5	1	17538346	610	-5.58	1.07	12	2.05	-624.00	3253.00	6900	20240514	-49.57	2300	20241209	51.30	6900	-49.57	20240514	2300	51.30	20241209	6900	-49.57	20240514	2300	51.30	20241209	0.71	N	368600	500	87 억	34370	N	N	N	N
41	20241224	091246	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3595	-180	5	-4.77	684038620	187576	2.51	3690	3710	3580	4905	2645	3775	3646.54	0.20	0	6924	4811	4292	3836	3317	2861	4552	3577	88	1130	500	2640	5	1	17538346	631	-5.76	1.11	12	1.07	-624.00	3253.00	6900	20240514	-47.90	2300	20241209	56.30	6900	-47.90	20240514	2300	56.30	20241209	6900	-47.90	20240514	2300	56.30	20241209	0.71	N	368600	500	87 억	34370	N	N	N	N
42	20241223	161230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3775	330	2	9.58	29981542025	7389509	5276.07	3380	4355	3380	4475	2415	3445	4057.65	0.84	0	-110640	3595	3520	3385	3310	3175	3557	3347	88	1030	500	2410	5	1	17538346	662	-6.05	1.16	12	42.13	-624.00	3253.00	6900	20240514	-45.29	2300	20241209	64.13	6900	-45.29	20240514	2300	64.13	20241209	6900	-45.29	20240514	2300	64.13	20241209	0.71	N	368600	500	87 억	147016	N	N	N	N
43	20241223	151234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3960	515	2	14.95	28528931980	7008285	5003.88	3380	4355	3380	4475	2415	3445	4070.74	0.84	0	-117752	3595	3520	3385	3310	3175	3557	3347	88	1030	500	2410	5	1	17538346	695	-6.35	1.22	12	39.96	-624.00	3253.00	6900	20240514	-42.61	2300	20241209	72.17	6900	-42.61	20240514	2300	72.17	20241209	6900	-42.61	20240514	2300	72.17	20241209	0.71	N	368600	500	87 억	147016	N	N	N	N
44	20241223	141230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4075	630	2	18.29	12598284685	3149469	2248.71	3380	4355	3380	4475	2415	3445	4000.13	0.84	0	-98765	3595	3520	3385	3310	3175	3557	3347	88	1030	500	2410	5	1	17538346	715	-6.53	1.25	12	17.96	-624.00	3253.00	6900	20240514	-40.94	2300	20241209	77.17	6900	-40.94	20240514	2300	77.17	20241209	6900	-40.94	20240514	2300	77.17	20241209	0.71	N	368600	500	87 억	147016	N	N	N	N
45	20241223	131229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3510	65	2	1.89	380885015	107582	76.81	3380	3655	3380	4475	2415	3445	3540.42	0.84	0	-3252	3595	3520	3385	3310	3175	3557	3347	88	1030	500	2410	5	1	17538346	616	-5.62	1.08	12	0.61	-624.00	3253.00	6900	20240514	-49.13	2300	20241209	52.61	6900	-49.13	20240514	2300	52.61	20241209	6900	-49.13	20240514	2300	52.61	20241209	0.71	N	368600	500	87 억	147016	N	N	N	N
46	20241223	121233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3515	70	2	2.03	366231705	103410	73.83	3380	3655	3380	4475	2415	3445	3541.55	0.84	0	-2414	3595	3520	3385	3310	3175	3557	3347	88	1030	500	2410	5	1	17538346	616	-5.63	1.08	12	0.59	-624.00	3253.00	6900	20240514	-49.06	2300	20241209	52.83	6900	-49.06	20240514	2300	52.83	20241209	6900	-49.06	20240514	2300	52.83	20241209	0.71	N	368600	500	87 억	147016	N	N	N	N
47	20241223	111228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3555	110	2	3.19	331928575	93682	66.89	3380	3655	3380	4475	2415	3445	3543.14	0.84	0	-3574	3595	3520	3385	3310	3175	3557	3347	88	1030	500	2410	5	1	17538346	623	-5.70	1.09	12	0.53	-624.00	3253.00	6900	20240514	-48.48	2300	20241209	54.57	6900	-48.48	20240514	2300	54.57	20241209	6900	-48.48	20240514	2300	54.57	20241209	0.71	N	368600	500	87 억	147016	N	N	N	N
48	20241223	101222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3530	85	2	2.47	160210510	45299	32.34	3380	3655	3380	4475	2415	3445	3536.73	0.84	0	5170	3595	3520	3385	3310	3175	3557	3347	88	1030	500	2410	5	1	17538346	619	-5.66	1.09	12	0.26	-624.00	3253.00	6900	20240514	-48.84	2300	20241209	53.48	6900	-48.84	20240514	2300	53.48	20241209	6900	-48.84	20240514	2300	53.48	20241209	0.71	N	368600	500	87 억	147016	N	N	N	N
49	20241223	091228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3510	65	2	1.89	46626595	13157	9.39	3380	3655	3380	4475	2415	3445	3543.86	0.84	0	1069	3595	3520	3385	3310	3175	3557	3347	88	1030	500	2410	5	1	17538346	616	-5.62	1.08	12	0.08	-624.00	3253.00	6900	20240514	-49.13	2300	20241209	52.61	6900	-49.13	20240514	2300	52.61	20241209	6900	-49.13	20240514	2300	52.61	20241209	0.71	N	368600	500	87 억	147016	N	N	N	N
50	20241220	161223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3445	165	2	5.03	475535060	140054	111.10	3255	3460	3250	4260	2300	3280	3395.33	0.70	0	23538	3466	3372	3311	3217	3156	3342	3187	88	980	500	2290	5	1	17538346	604	-5.52	1.06	12	0.80	-624.00	3253.00	6900	20240514	-50.07	2300	20241209	49.78	6900	-50.07	20240514	2300	49.78	20241209	6900	-50.07	20240514	2300	49.78	20241209	0.73	N	368600	500	87 억	123403	N	N	N	N
51	20241220	151226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3400	120	2	3.66	424465390	125202	99.32	3255	3430	3250	4260	2300	3280	3390.24	0.70	0	25516	3466	3372	3311	3217	3156	3342	3187	88	980	500	2290	5	1	17538346	596	-5.45	1.05	12	0.71	-624.00	3253.00	6900	20240514	-50.72	2300	20241209	47.83	6900	-50.72	20240514	2300	47.83	20241209	6900	-50.72	20240514	2300	47.83	20241209	0.73	N	368600	500	87 억	123403	N	N	N	N
52	20241220	141224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3410	130	2	3.96	273432010	80909	64.18	3255	3420	3250	4260	2300	3280	3379.50	0.70	0	13456	3466	3372	3311	3217	3156	3342	3187	88	980	500	2290	5	1	17538346	598	-5.46	1.05	12	0.46	-624.00	3253.00	6900	20240514	-50.58	2300	20241209	48.26	6900	-50.58	20240514	2300	48.26	20241209	6900	-50.58	20240514	2300	48.26	20241209	0.73	N	368600	500	87 억	123403	N	N	N	N
53	20241220	131223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3355	75	2	2.29	201184200	59612	47.29	3255	3420	3250	4260	2300	3280	3374.89	0.70	0	6386	3466	3372	3311	3217	3156	3342	3187	88	980	500	2290	5	1	17538346	588	-5.38	1.03	12	0.34	-624.00	3253.00	6900	20240514	-51.38	2300	20241209	45.87	6900	-51.38	20240514	2300	45.87	20241209	6900	-51.38	20240514	2300	45.87	20241209	0.73	N	368600	500	87 억	123403	N	N	N	N
54	20241220	121221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3355	75	2	2.29	187981695	55683	44.17	3255	3420	3250	4260	2300	3280	3375.93	0.70	0	6953	3466	3372	3311	3217	3156	3342	3187	88	980	500	2290	5	1	17538346	588	-5.38	1.03	12	0.32	-624.00	3253.00	6900	20240514	-51.38	2300	20241209	45.87	6900	-51.38	20240514	2300	45.87	20241209	6900	-51.38	20240514	2300	45.87	20241209	0.73	N	368600	500	87 억	123403	N	N	N	N
55	20241220	111221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3400	120	2	3.66	130169620	38605	30.62	3255	3420	3250	4260	2300	3280	3371.83	0.70	0	8709	3466	3372	3311	3217	3156	3342	3187	88	980	500	2290	5	1	17538346	596	-5.45	1.05	12	0.22	-624.00	3253.00	6900	20240514	-50.72	2300	20241209	47.83	6900	-50.72	20240514	2300	47.83	20241209	6900	-50.72	20240514	2300	47.83	20241209	0.73	N	368600	500	87 억	123403	N	N	N	N
56	20241220	101223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3355	75	2	2.29	69116415	20537	16.29	3255	3420	3250	4260	2300	3280	3365.46	0.70	0	1224	3466	3372	3311	3217	3156	3342	3187	88	980	500	2290	5	1	17538346	588	-5.38	1.03	12	0.12	-624.00	3253.00	6900	20240514	-51.38	2300	20241209	45.87	6900	-51.38	20240514	2300	45.87	20241209	6900	-51.38	20240514	2300	45.87	20241209	0.73	N	368600	500	87 억	123403	N	N	N	N
57	20241220	091224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3300	20	2	0.61	10792145	3264	2.59	3255	3385	3250	4260	2300	3280	3306.42	0.70	0	-618	3466	3372	3311	3217	3156	3342	3187	88	980	500	2290	5	1	17538346	579	-5.29	1.01	12	0.02	-624.00	3253.00	6900	20240514	-52.17	2300	20241209	43.48	6900	-52.17	20240514	2300	43.48	20241209	6900	-52.17	20240514	2300	43.48	20241209	0.73	N	368600	500	87 억	123403	N	N	N	N
58	20241219	161218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3280	-145	5	-4.23	416196465	126063	56.04	3405	3405	3250	4450	2400	3425	3301.50	0.80	0	-16980	3631	3527	3351	3247	3071	3580	3300	88	1025	500	2390	5	1	17538346	575	-5.26	1.01	12	0.72	-624.00	3253.00	6900	20240514	-52.46	2300	20241209	42.61	6900	-52.46	20240514	2300	42.61	20241209	6900	-52.46	20240514	2300	42.61	20241209	0.74	N	368600	500	87 억	140249	N	N	N	N
59	20241219	151217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3295	-130	5	-3.80	399265885	120910	53.75	3405	3405	3250	4450	2400	3425	3302.17	0.80	0	-16140	3631	3527	3351	3247	3071	3580	3300	88	1025	500	2390	5	1	17538346	578	-5.28	1.01	12	0.69	-624.00	3253.00	6900	20240514	-52.25	2300	20241209	43.26	6900	-52.25	20240514	2300	43.26	20241209	6900	-52.25	20240514	2300	43.26	20241209	0.74	N	368600	500	87 억	140249	N	N	N	N
60	20241219	141219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3320	-105	5	-3.07	370850300	112319	49.93	3405	3405	3250	4450	2400	3425	3301.76	0.80	0	-11058	3631	3527	3351	3247	3071	3580	3300	88	1025	500	2390	5	1	17538346	582	-5.32	1.02	12	0.64	-624.00	3253.00	6900	20240514	-51.88	2300	20241209	44.35	6900	-51.88	20240514	2300	44.35	20241209	6900	-51.88	20240514	2300	44.35	20241209	0.74	N	368600	500	87 억	140249	N	N	N	N
61	20241219	131218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3360	-65	5	-1.90	364883295	110530	49.14	3405	3405	3250	4450	2400	3425	3301.22	0.80	0	-10399	3631	3527	3351	3247	3071	3580	3300	88	1025	500	2390	5	1	17538346	589	-5.38	1.03	12	0.63	-624.00	3253.00	6900	20240514	-51.30	2300	20241209	46.09	6900	-51.30	20240514	2300	46.09	20241209	6900	-51.30	20240514	2300	46.09	20241209	0.74	N	368600	500	87 억	140249	N	N	N	N
62	20241219	121221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3340	-85	5	-2.48	357137455	108207	48.10	3405	3405	3250	4450	2400	3425	3300.50	0.80	0	-9283	3631	3527	3351	3247	3071	3580	3300	88	1025	500	2390	5	1	17538346	586	-5.35	1.03	12	0.62	-624.00	3253.00	6900	20240514	-51.59	2300	20241209	45.22	6900	-51.59	20240514	2300	45.22	20241209	6900	-51.59	20240514	2300	45.22	20241209	0.74	N	368600	500	87 억	140249	N	N	N	N
63	20241219	111217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3290	-135	5	-3.94	260052125	78918	35.08	3405	3405	3250	4450	2400	3425	3295.22	0.80	0	-7626	3631	3527	3351	3247	3071	3580	3300	88	1025	500	2390	5	1	17538346	577	-5.27	1.01	12	0.45	-624.00	3253.00	6900	20240514	-52.32	2300	20241209	43.04	6900	-52.32	20240514	2300	43.04	20241209	6900	-52.32	20240514	2300	43.04	20241209	0.74	N	368600	500	87 억	140249	N	N	N	N
64	20241219	101210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3315	-110	5	-3.21	170339990	51619	22.95	3405	3405	3250	4450	2400	3425	3299.95	0.80	0	-2991	3631	3527	3351	3247	3071	3580	3300	88	1025	500	2390	5	1	17538346	581	-5.31	1.02	12	0.29	-624.00	3253.00	6900	20240514	-51.96	2300	20241209	44.13	6900	-51.96	20240514	2300	44.13	20241209	6900	-51.96	20240514	2300	44.13	20241209	0.74	N	368600	500	87 억	140249	N	N	N	N
65	20241219	091221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3295	-130	5	-3.80	34306325	10340	4.60	3405	3405	3265	4450	2400	3425	3317.83	0.80	0	2060	3631	3527	3351	3247	3071	3580	3300	88	1025	500	2390	5	1	17538346	578	-5.28	1.01	12	0.06	-624.00	3253.00	6900	20240514	-52.25	2300	20241209	43.26	6900	-52.25	20240514	2300	43.26	20241209	6900	-52.25	20240514	2300	43.26	20241209	0.74	N	368600	500	87 억	140249	N	N	N	N
66	20241218	161214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3425	270	2	8.56	746322560	221858	142.89	3175	3455	3175	4100	2210	3155	3363.82	0.67	0	21885	3371	3262	3141	3032	2911	3317	3087	88	945	500	2200	5	1	17538346	601	-5.49	1.05	12	1.26	-624.00	3253.00	6900	20240514	-50.36	2300	20241209	48.91	6900	-50.36	20240514	2300	48.91	20241209	6900	-50.36	20240514	2300	48.91	20241209	0.68	N	368600	500	87 억	118254	N	N	N	N
67	20241218	151218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3415	260	2	8.24	715177275	212763	137.03	3175	3455	3175	4100	2210	3155	3361.38	0.67	0	20318	3371	3262	3141	3032	2911	3317	3087	88	945	500	2200	5	1	17538346	599	-5.47	1.05	12	1.21	-624.00	3253.00	6900	20240514	-50.51	2300	20241209	48.48	6900	-50.51	20240514	2300	48.48	20241209	6900	-50.51	20240514	2300	48.48	20241209	0.68	N	368600	500	87 억	118254	N	N	N	N
68	20241218	141212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3445	290	2	9.19	663692315	197687	127.32	3175	3455	3175	4100	2210	3155	3357.29	0.67	0	18547	3371	3262	3141	3032	2911	3317	3087	88	945	500	2200	5	1	17538346	604	-5.52	1.06	12	1.13	-624.00	3253.00	6900	20240514	-50.07	2300	20241209	49.78	6900	-50.07	20240514	2300	49.78	20241209	6900	-50.07	20240514	2300	49.78	20241209	0.68	N	368600	500	87 억	118254	N	N	N	N
69	20241218	131217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3400	245	2	7.77	581947905	173769	111.91	3175	3455	3175	4100	2210	3155	3348.97	0.67	0	15336	3371	3262	3141	3032	2911	3317	3087	88	945	500	2200	5	1	17538346	596	-5.45	1.05	12	0.99	-624.00	3253.00	6900	20240514	-50.72	2300	20241209	47.83	6900	-50.72	20240514	2300	47.83	20241209	6900	-50.72	20240514	2300	47.83	20241209	0.68	N	368600	500	87 억	118254	N	N	N	N
70	20241218	121209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3405	250	2	7.92	537200590	160583	103.42	3175	3455	3175	4100	2210	3155	3345.31	0.67	0	12010	3371	3262	3141	3032	2911	3317	3087	88	945	500	2200	5	1	17538346	597	-5.46	1.05	12	0.92	-624.00	3253.00	6900	20240514	-50.65	2300	20241209	48.04	6900	-50.65	20240514	2300	48.04	20241209	6900	-50.65	20240514	2300	48.04	20241209	0.68	N	368600	500	87 억	118254	N	N	N	N
71	20241218	111208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3360	205	2	6.50	382418995	115220	74.21	3175	3400	3175	4100	2210	3155	3319.03	0.67	0	11818	3371	3262	3141	3032	2911	3317	3087	88	945	500	2200	5	1	17538346	589	-5.38	1.03	12	0.66	-624.00	3253.00	6900	20240514	-51.30	2300	20241209	46.09	6900	-51.30	20240514	2300	46.09	20241209	6900	-51.30	20240514	2300	46.09	20241209	0.68	N	368600	500	87 억	118254	N	N	N	N
72	20241218	101216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3295	140	2	4.44	179560080	54774	35.28	3175	3345	3175	4100	2210	3155	3278.20	0.67	0	3403	3371	3262	3141	3032	2911	3317	3087	88	945	500	2200	5	1	17538346	578	-5.28	1.01	12	0.31	-624.00	3253.00	6900	20240514	-52.25	2300	20241209	43.26	6900	-52.25	20240514	2300	43.26	20241209	6900	-52.25	20240514	2300	43.26	20241209	0.68	N	368600	500	87 억	118254	N	N	N	N
73	20241218	091220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3250	95	2	3.01	35982620	11017	7.10	3175	3300	3175	4100	2210	3155	3266.10	0.67	0	189	3371	3262	3141	3032	2911	3317	3087	88	945	500	2200	5	1	17538346	570	-5.21	1.00	12	0.06	-624.00	3253.00	6900	20240514	-52.90	2300	20241209	41.30	6900	-52.90	20240514	2300	41.30	20241209	6900	-52.90	20240514	2300	41.30	20241209	0.68	N	368600	500	87 억	118254	N	N	N	N
74	20241217	161211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3155	130	2	4.30	483166015	153028	260.05	3030	3250	3020	3930	2120	3025	3157.37	0.71	0	-6928	3225	3125	3010	2910	2795	3175	2960	88	905	500	2110	5	1	17538346	553	-5.06	0.97	12	0.87	-624.00	3253.00	6900	20240514	-54.28	2300	20241209	37.17	6900	-54.28	20240514	2300	37.17	20241209	6900	-54.28	20240514	2300	37.17	20241209	0.66	N	368600	500	87 억	124586	N	N	N	N
75	20241217	151216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3175	150	2	4.96	451760315	143092	243.16	3030	3250	3020	3930	2120	3025	3157.13	0.71	0	-5455	3225	3125	3010	2910	2795	3175	2960	88	905	500	2110	5	1	17538346	557	-5.09	0.98	12	0.82	-624.00	3253.00	6900	20240514	-53.99	2300	20241209	38.04	6900	-53.99	20240514	2300	38.04	20241209	6900	-53.99	20240514	2300	38.04	20241209	0.66	N	368600	500	87 억	124586	N	N	N	N
76	20241217	141207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3180	155	2	5.12	355293365	112665	191.46	3030	3250	3020	3930	2120	3025	3153.54	0.71	0	-6359	3225	3125	3010	2910	2795	3175	2960	88	905	500	2110	5	1	17538346	558	-5.10	0.98	12	0.64	-624.00	3253.00	6900	20240514	-53.91	2300	20241209	38.26	6900	-53.91	20240514	2300	38.26	20241209	6900	-53.91	20240514	2300	38.26	20241209	0.66	N	368600	500	87 억	124586	N	N	N	N
77	20241217	131202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3195	170	2	5.62	301714960	95890	162.95	3030	3250	3020	3930	2120	3025	3146.47	0.71	0	-3908	3225	3125	3010	2910	2795	3175	2960	88	905	500	2110	5	1	17538346	560	-5.12	0.98	12	0.55	-624.00	3253.00	6900	20240514	-53.70	2300	20241209	38.91	6900	-53.70	20240514	2300	38.91	20241209	6900	-53.70	20240514	2300	38.91	20241209	0.66	N	368600	500	87 억	124586	N	N	N	N
78	20241217	121130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3140	115	2	3.80	168183680	54204	92.11	3030	3150	3020	3930	2120	3025	3102.79	0.71	0	8208	3225	3125	3010	2910	2795	3175	2960	88	905	500	2110	5	1	17538346	551	-5.03	0.97	12	0.31	-624.00	3253.00	6900	20240514	-54.49	2300	20241209	36.52	6900	-54.49	20240514	2300	36.52	20241209	6900	-54.49	20240514	2300	36.52	20241209	0.66	N	368600	500	87 억	124586	N	N	N	N
79	20241217	111151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3150	125	2	4.13	103967535	33744	57.34	3030	3150	3020	3930	2120	3025	3081.07	0.71	0	5453	3225	3125	3010	2910	2795	3175	2960	88	905	500	2110	5	1	17538346	552	-5.05	0.97	12	0.19	-624.00	3253.00	6900	20240514	-54.35	2300	20241209	36.96	6900	-54.35	20240514	2300	36.96	20241209	6900	-54.35	20240514	2300	36.96	20241209	0.66	N	368600	500	87 억	124586	N	N	N	N
80	20241217	101157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3085	60	2	1.98	54173460	17768	30.19	3030	3085	3020	3930	2120	3025	3048.93	0.71	0	2303	3225	3125	3010	2910	2795	3175	2960	88	905	500	2110	5	1	17538346	541	-4.94	0.95	12	0.10	-624.00	3253.00	6900	20240514	-55.29	2300	20241209	34.13	6900	-55.29	20240514	2300	34.13	20241209	6900	-55.29	20240514	2300	34.13	20241209	0.66	N	368600	500	87 억	124586	N	N	N	N
81	20241217	091214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3025	0	3	0.00	5833000	1923	3.27	3030	3055	3020	3930	2120	3025	3033.28	0.71	0	-482	3225	3125	3010	2910	2795	3175	2960	88	905	500	2110	5	1	17538346	531	-4.85	0.93	12	0.01	-624.00	3253.00	6900	20240514	-56.16	2300	20241209	31.52	6900	-56.16	20240514	2300	31.52	20241209	6900	-56.16	20240514	2300	31.52	20241209	0.66	N	368600	500	87 억	124586	N	N	N	N
82	20241216	161203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3025	155	2	5.40	179266070	58840	96.51	2895	3110	2895	3730	2010	2870	3046.67	0.69	0	3669	2976	2922	2841	2787	2706	2950	2815	88	860	500	2000	5	1	17538346	531	-4.85	0.93	12	0.34	-624.00	3253.00	6900	20240514	-56.16	2300	20241209	31.52	6900	-56.16	20240514	2300	31.52	20241209	6900	-56.16	20240514	2300	31.52	20241209	0.66	N	368600	500	87 억	120917	N	N	N	N
83	20241216	151213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3050	180	2	6.27	173856845	57054	93.58	2895	3110	2895	3730	2010	2870	3047.23	0.69	0	3707	2976	2922	2841	2787	2706	2950	2815	88	860	500	2000	5	1	17538346	535	-4.89	0.94	12	0.33	-624.00	3253.00	6900	20240514	-55.80	2300	20241209	32.61	6900	-55.80	20240514	2300	32.61	20241209	6900	-55.80	20240514	2300	32.61	20241209	0.66	N	368600	500	87 억	120917	N	N	N	N
84	20241216	141211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3075	205	2	7.14	164939100	54131	88.79	2895	3110	2895	3730	2010	2870	3047.04	0.69	0	3993	2976	2922	2841	2787	2706	2950	2815	88	860	500	2000	5	1	17538346	539	-4.93	0.95	12	0.31	-624.00	3253.00	6900	20240514	-55.43	2300	20241209	33.70	6900	-55.43	20240514	2300	33.70	20241209	6900	-55.43	20240514	2300	33.70	20241209	0.66	N	368600	500	87 억	120917	N	N	N	N
85	20241216	131213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3070	200	2	6.97	158391265	52004	85.30	2895	3110	2895	3730	2010	2870	3045.75	0.69	0	3414	2976	2922	2841	2787	2706	2950	2815	88	860	500	2000	5	1	17538346	538	-4.92	0.94	12	0.30	-624.00	3253.00	6900	20240514	-55.51	2300	20241209	33.48	6900	-55.51	20240514	2300	33.48	20241209	6900	-55.51	20240514	2300	33.48	20241209	0.66	N	368600	500	87 억	120917	N	N	N	N
86	20241216	121211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3110	240	2	8.36	146609040	48181	79.03	2895	3110	2895	3730	2010	2870	3042.88	0.69	0	2883	2976	2922	2841	2787	2706	2950	2815	88	860	500	2000	5	1	17538346	545	-4.98	0.96	12	0.27	-624.00	3253.00	6900	20240514	-54.93	2300	20241209	35.22	6900	-54.93	20240514	2300	35.22	20241209	6900	-54.93	20240514	2300	35.22	20241209	0.66	N	368600	500	87 억	120917	N	N	N	N
87	20241216	111211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3060	190	2	6.62	98566700	32666	53.58	2895	3100	2895	3730	2010	2870	3017.41	0.69	0	2071	2976	2922	2841	2787	2706	2950	2815	88	860	500	2000	5	1	17538346	537	-4.90	0.94	12	0.19	-624.00	3253.00	6900	20240514	-55.65	2300	20241209	33.04	6900	-55.65	20240514	2300	33.04	20241209	6900	-55.65	20240514	2300	33.04	20241209	0.66	N	368600	500	87 억	120917	N	N	N	N
88	20241216	101212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3045	175	2	6.10	86081990	28567	46.86	2895	3100	2895	3730	2010	2870	3013.34	0.69	0	3297	2976	2922	2841	2787	2706	2950	2815	88	860	500	2000	5	1	17538346	534	-4.88	0.94	12	0.16	-624.00	3253.00	6900	20240514	-55.87	2300	20241209	32.39	6900	-55.87	20240514	2300	32.39	20241209	6900	-55.87	20240514	2300	32.39	20241209	0.66	N	368600	500	87 억	120917	N	N	N	N
89	20241216	091212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2930	60	2	2.09	14693340	5049	8.28	2895	3010	2895	3730	2010	2870	2910.15	0.69	0	461	2976	2922	2841	2787	2706	2950	2815	88	860	500	2000	5	1	17538346	514	-4.70	0.90	12	0.03	-624.00	3253.00	6900	20240514	-57.54	2300	20241209	27.39	6900	-57.54	20240514	2300	27.39	20241209	6900	-57.54	20240514	2300	27.39	20241209	0.66	N	368600	500	87 억	120917	N	N	N	N
90	20241213	161203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2870	30	2	1.06	171365390	60908	222.21	2815	2895	2760	3690	1990	2840	2813.51	0.66	0	4796	2993	2916	2793	2716	2593	2955	2755	88	850	500	1980	5	1	17538346	503	-4.60	0.88	12	0.35	-624.00	3253.00	6900	20240514	-58.41	2300	20241209	24.78	6900	-58.41	20240514	2300	24.78	20241209	6900	-58.41	20240514	2300	24.78	20241209	0.70	N	368600	500	87 억	116104	N	N	N	N
91	20241213	151209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2885	45	2	1.58	169653400	60312	220.04	2815	2895	2760	3690	1990	2840	2812.93	0.66	0	4558	2993	2916	2793	2716	2593	2955	2755	88	850	500	1980	5	1	17538346	506	-4.62	0.89	12	0.34	-624.00	3253.00	6900	20240514	-58.19	2300	20241209	25.43	6900	-58.19	20240514	2300	25.43	20241209	6900	-58.19	20240514	2300	25.43	20241209	0.70	N	368600	500	87 억	116104	N	N	N	N
92	20241213	141209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2885	45	2	1.58	162827355	57938	211.38	2815	2885	2760	3690	1990	2840	2810.37	0.66	0	5418	2993	2916	2793	2716	2593	2955	2755	88	850	500	1980	5	1	17538346	506	-4.62	0.89	12	0.33	-624.00	3253.00	6900	20240514	-58.19	2300	20241209	25.43	6900	-58.19	20240514	2300	25.43	20241209	6900	-58.19	20240514	2300	25.43	20241209	0.70	N	368600	500	87 억	116104	N	N	N	N
93	20241213	131209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2830	-10	5	-0.35	145721500	51942	189.50	2815	2855	2760	3690	1990	2840	2805.47	0.66	0	4767	2993	2916	2793	2716	2593	2955	2755	88	850	500	1980	5	1	17538346	496	-4.54	0.87	12	0.30	-624.00	3253.00	6900	20240514	-58.99	2300	20241209	23.04	6900	-58.99	20240514	2300	23.04	20241209	6900	-58.99	20240514	2300	23.04	20241209	0.70	N	368600	500	87 억	116104	N	N	N	N
94	20241213	121209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2805	-35	5	-1.23	75459765	26851	97.96	2815	2855	2760	3690	1990	2840	2810.31	0.66	0	-1715	2993	2916	2793	2716	2593	2955	2755	88	850	500	1980	5	1	17538346	492	-4.50	0.86	12	0.15	-624.00	3253.00	6900	20240514	-59.35	2300	20241209	21.96	6900	-59.35	20240514	2300	21.96	20241209	6900	-59.35	20240514	2300	21.96	20241209	0.70	N	368600	500	87 억	116104	N	N	N	N
95	20241213	111206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2820	-20	5	-0.70	16604700	5863	21.39	2815	2855	2760	3690	1990	2840	2832.12	0.66	0	-1148	2993	2916	2793	2716	2593	2955	2755	88	850	500	1980	5	1	17538346	495	-4.52	0.87	12	0.03	-624.00	3253.00	6900	20240514	-59.13	2300	20241209	22.61	6900	-59.13	20240514	2300	22.61	20241209	6900	-59.13	20240514	2300	22.61	20241209	0.70	N	368600	500	87 억	116104	N	N	N	N
96	20241213	101159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2855	15	2	0.53	13249280	4678	17.07	2815	2855	2760	3690	1990	2840	2832.25	0.66	0	-605	2993	2916	2793	2716	2593	2955	2755	88	850	500	1980	5	1	17538346	501	-4.58	0.88	12	0.03	-624.00	3253.00	6900	20240514	-58.62	2300	20241209	24.13	6900	-58.62	20240514	2300	24.13	20241209	6900	-58.62	20240514	2300	24.13	20241209	0.70	N	368600	500	87 억	116104	N	N	N	N
97	20241213	091201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2760	-80	5	-2.82	1139975	407	1.48	2815	2835	2760	3690	1990	2840	2800.92	0.66	0	68	2993	2916	2793	2716	2593	2955	2755	88	850	500	1980	5	1	17538346	484	-4.42	0.85	12	0.00	-624.00	3253.00	6900	20240514	-60.00	2300	20241209	20.00	6900	-60.00	20240514	2300	20.00	20241209	6900	-60.00	20240514	2300	20.00	20241209	0.70	N	368600	500	87 억	116104	N	N	N	N
98	20241212	161207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2840	60	2	2.16	74945010	27398	21.18	2780	2870	2670	3610	1950	2780	2735.42	0.64	0	4074	3006	2892	2716	2602	2426	2950	2660	88	830	500	1940	5	1	17538346	498	-4.55	0.87	12	0.16	-624.00	3253.00	6900	20240514	-58.84	2300	20241209	23.48	6900	-58.84	20240514	2300	23.48	20241209	6900	-58.84	20240514	2300	23.48	20241209	0.70	N	368600	500	87 억	112030	N	N	N	N
99	20241212	151200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2835	55	2	1.98	72340680	26472	20.47	2780	2870	2670	3610	1950	2780	2732.72	0.64	0	3882	3006	2892	2716	2602	2426	2950	2660	88	830	500	1940	5	1	17538346	497	-4.54	0.87	12	0.15	-624.00	3253.00	6900	20240514	-58.91	2300	20241209	23.26	6900	-58.91	20240514	2300	23.26	20241209	6900	-58.91	20240514	2300	23.26	20241209	0.70	N	368600	500	87 억	112030	N	N	N	N
100	20241212	141158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2780	0	3	0.00	67460990	24700	19.10	2780	2870	2670	3610	1950	2780	2731.21	0.64	0	3784	3006	2892	2716	2602	2426	2950	2660	88	830	500	1940	5	1	17538346	488	-4.46	0.85	12	0.14	-624.00	3253.00	6900	20240514	-59.71	2300	20241209	20.87	6900	-59.71	20240514	2300	20.87	20241209	6900	-59.71	20240514	2300	20.87	20241209	0.70	N	368600	500	87 억	112030	N	N	N	N
101	20241212	131146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2710	-70	5	-2.52	53349205	19583	15.14	2780	2850	2670	3610	1950	2780	2724.26	0.64	0	3207	3006	2892	2716	2602	2426	2950	2660	88	830	500	1940	5	1	17538346	475	-4.34	0.83	12	0.11	-624.00	3253.00	6900	20240514	-60.72	2300	20241209	17.83	6900	-60.72	20240514	2300	17.83	20241209	6900	-60.72	20240514	2300	17.83	20241209	0.70	N	368600	500	87 억	112030	N	N	N	N
102	20241212	121140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2705	-75	5	-2.70	46281915	16967	13.12	2780	2850	2670	3610	1950	2780	2727.76	0.64	0	1637	3006	2892	2716	2602	2426	2950	2660	88	830	500	1940	5	1	17538346	474	-4.33	0.83	12	0.10	-624.00	3253.00	6900	20240514	-60.80	2300	20241209	17.61	6900	-60.80	20240514	2300	17.61	20241209	6900	-60.80	20240514	2300	17.61	20241209	0.70	N	368600	500	87 억	112030	N	N	N	N
103	20241212	111151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2720	-60	5	-2.16	42463395	15558	12.03	2780	2850	2670	3610	1950	2780	2729.36	0.64	0	522	3006	2892	2716	2602	2426	2950	2660	88	830	500	1940	5	1	17538346	477	-4.36	0.84	12	0.09	-624.00	3253.00	6900	20240514	-60.58	2300	20241209	18.26	6900	-60.58	20240514	2300	18.26	20241209	6900	-60.58	20240514	2300	18.26	20241209	0.70	N	368600	500	87 억	112030	N	N	N	N
104	20241212	101149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2730	-50	5	-1.80	15514055	5593	4.32	2780	2850	2730	3610	1950	2780	2773.83	0.64	0	-894	3006	2892	2716	2602	2426	2950	2660	88	830	500	1940	5	1	17538346	479	-4.38	0.84	12	0.03	-624.00	3253.00	6900	20240514	-60.43	2300	20241209	18.70	6900	-60.43	20240514	2300	18.70	20241209	6900	-60.43	20240514	2300	18.70	20241209	0.70	N	368600	500	87 억	112030	N	N	N	N
105	20241212	091200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2805	25	2	0.90	3304635	1177	0.91	2780	2850	2780	3610	1950	2780	2807.68	0.64	0	-317	3006	2892	2716	2602	2426	2950	2660	88	830	500	1940	5	1	17538346	492	-4.50	0.86	12	0.01	-624.00	3253.00	6900	20240514	-59.35	2300	20241209	21.96	6900	-59.35	20240514	2300	21.96	20241209	6900	-59.35	20240514	2300	21.96	20241209	0.70	N	368600	500	87 억	112030	N	N	N	N
106	20241211	161153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2780	180	2	6.92	354272645	129266	398.01	2540	2830	2540	3380	1820	2600	2740.65	0.40	0	42190	2813	2706	2553	2446	2293	2760	2500	88	780	500	1820	5	1	17538346	488	-4.46	0.85	12	0.74	-624.00	3253.00	6900	20240514	-59.71	2300	20241209	20.87	6900	-59.71	20240514	2300	20.87	20241209	6900	-59.71	20240514	2300	20.87	20241209	0.77	N	368600	500	87 억	69681	N	N	N	N
107	20241211	151114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2735	135	2	5.19	339024810	123698	380.87	2540	2830	2540	3380	1820	2600	2740.75	0.40	0	38374	2813	2706	2553	2446	2293	2760	2500	88	780	500	1820	5	1	17538346	480	-4.38	0.84	12	0.71	-624.00	3253.00	6900	20240514	-60.36	2300	20241209	18.91	6900	-60.36	20240514	2300	18.91	20241209	6900	-60.36	20240514	2300	18.91	20241209	0.77	N	368600	500	87 억	69681	N	N	N	N
108	20241211	141201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2725	125	2	4.81	235346470	85597	263.55	2540	2830	2540	3380	1820	2600	2749.47	0.40	0	23934	2813	2706	2553	2446	2293	2760	2500	88	780	500	1820	5	1	17538346	478	-4.37	0.84	12	0.49	-624.00	3253.00	6900	20240514	-60.51	2300	20241209	18.48	6900	-60.51	20240514	2300	18.48	20241209	6900	-60.51	20240514	2300	18.48	20241209	0.77	N	368600	500	87 억	69681	N	N	N	N
109	20241211	131203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2745	145	2	5.58	214196095	77846	239.69	2540	2830	2540	3380	1820	2600	2751.54	0.40	0	22261	2813	2706	2553	2446	2293	2760	2500	88	780	500	1820	5	1	17538346	481	-4.40	0.84	12	0.44	-624.00	3253.00	6900	20240514	-60.22	2300	20241209	19.35	6900	-60.22	20240514	2300	19.35	20241209	6900	-60.22	20240514	2300	19.35	20241209	0.77	N	368600	500	87 억	69681	N	N	N	N
110	20241211	121204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2740	140	2	5.38	183628430	66658	205.24	2540	2830	2540	3380	1820	2600	2754.78	0.40	0	20233	2813	2706	2553	2446	2293	2760	2500	88	780	500	1820	5	1	17538346	481	-4.39	0.84	12	0.38	-624.00	3253.00	6900	20240514	-60.29	2300	20241209	19.13	6900	-60.29	20240514	2300	19.13	20241209	6900	-60.29	20240514	2300	19.13	20241209	0.77	N	368600	500	87 억	69681	N	N	N	N
111	20241211	111159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2755	155	2	5.96	137925565	50112	154.30	2540	2830	2540	3380	1820	2600	2752.35	0.40	0	16118	2813	2706	2553	2446	2293	2760	2500	88	780	500	1820	5	1	17538346	483	-4.42	0.85	12	0.29	-624.00	3253.00	6900	20240514	-60.07	2300	20241209	19.78	6900	-60.07	20240514	2300	19.78	20241209	6900	-60.07	20240514	2300	19.78	20241209	0.77	N	368600	500	87 억	69681	N	N	N	N
112	20241211	101200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2830	230	2	8.85	127295250	46293	142.54	2540	2830	2540	3380	1820	2600	2749.77	0.40	0	15839	2813	2706	2553	2446	2293	2760	2500	88	780	500	1820	5	1	17538346	496	-4.54	0.87	12	0.26	-624.00	3253.00	6900	20240514	-58.99	2300	20241209	23.04	6900	-58.99	20240514	2300	23.04	20241209	6900	-58.99	20240514	2300	23.04	20241209	0.77	N	368600	500	87 억	69681	N	N	N	N
113	20241211	091206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2740	140	2	5.38	16146165	6215	19.14	2540	2760	2540	3380	1820	2600	2597.93	0.40	0	1439	2813	2706	2553	2446	2293	2760	2500	88	780	500	1820	5	1	17538346	481	-4.39	0.84	12	0.04	-624.00	3253.00	6900	20240514	-60.29	2300	20241209	19.13	6900	-60.29	20240514	2300	19.13	20241209	6900	-60.29	20240514	2300	19.13	20241209	0.77	N	368600	500	87 억	69681	N	N	N	N
114	20241210	161150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2600	135	2	5.48	83931750	32478	9.27	2500	2660	2400	3200	1730	2465	2584.26	0.35	0	8659	3235	2850	2575	2190	1915	2712	2052	88	735	500	1720	5	1	17538346	456	-4.17	0.80	12	0.19	-624.00	3253.00	6900	20240514	-62.32	2300	20241209	13.04	6900	-62.32	20240514	2300	13.04	20241209	6900	-62.32	20240514	2300	13.04	20241209	0.78	N	368600	500	87 억	61172	N	N	N	N
115	20241210	151152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2575	110	2	4.46	77607185	30038	8.57	2500	2660	2400	3200	1730	2465	2583.63	0.35	0	8308	3235	2850	2575	2190	1915	2712	2052	88	735	500	1720	5	1	17538346	452	-4.13	0.79	12	0.17	-624.00	3253.00	6900	20240514	-62.68	2300	20241209	11.96	6900	-62.68	20240514	2300	11.96	20241209	6900	-62.68	20240514	2300	11.96	20241209	0.78	N	368600	500	87 억	61172	N	N	N	N
116	20241210	141152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2620	155	2	6.29	60348120	23387	6.67	2500	2660	2400	3200	1730	2465	2580.41	0.35	0	4963	3235	2850	2575	2190	1915	2712	2052	88	735	500	1720	5	1	17538346	460	-4.20	0.81	12	0.13	-624.00	3253.00	6900	20240514	-62.03	2300	20241209	13.91	6900	-62.03	20240514	2300	13.91	20241209	6900	-62.03	20240514	2300	13.91	20241209	0.78	N	368600	500	87 억	61172	N	N	N	N
117	20241210	131154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2605	140	2	5.68	59059285	22896	6.53	2500	2660	2400	3200	1730	2465	2579.46	0.35	0	4688	3235	2850	2575	2190	1915	2712	2052	88	735	500	1720	5	1	17538346	457	-4.17	0.80	12	0.13	-624.00	3253.00	6900	20240514	-62.25	2300	20241209	13.26	6900	-62.25	20240514	2300	13.26	20241209	6900	-62.25	20240514	2300	13.26	20241209	0.78	N	368600	500	87 억	61172	N	N	N	N
118	20241210	121151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2580	115	2	4.67	50317095	19551	5.58	2500	2660	2400	3200	1730	2465	2573.63	0.35	0	3817	3235	2850	2575	2190	1915	2712	2052	88	735	500	1720	5	1	17538346	452	-4.13	0.79	12	0.11	-624.00	3253.00	6900	20240514	-62.61	2300	20241209	12.17	6900	-62.61	20240514	2300	12.17	20241209	6900	-62.61	20240514	2300	12.17	20241209	0.78	N	368600	500	87 억	61172	N	N	N	N
119	20241210	111151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2615	150	2	6.09	48563495	18873	5.38	2500	2660	2400	3200	1730	2465	2573.17	0.35	0	3834	3235	2850	2575	2190	1915	2712	2052	88	735	500	1720	5	1	17538346	459	-4.19	0.80	12	0.11	-624.00	3253.00	6900	20240514	-62.10	2300	20241209	13.70	6900	-62.10	20240514	2300	13.70	20241209	6900	-62.10	20240514	2300	13.70	20241209	0.78	N	368600	500	87 억	61172	N	N	N	N
120	20241210	101152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2570	105	2	4.26	31642085	12356	3.53	2500	2660	2400	3200	1730	2465	2560.87	0.35	0	751	3235	2850	2575	2190	1915	2712	2052	88	735	500	1720	5	1	17538346	451	-4.12	0.79	12	0.07	-624.00	3253.00	6900	20240514	-62.75	2300	20241209	11.74	6900	-62.75	20240514	2300	11.74	20241209	6900	-62.75	20240514	2300	11.74	20241209	0.78	N	368600	500	87 억	61172	N	N	N	N
121	20241210	091159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2615	150	2	6.09	8509645	3405	0.97	2500	2615	2400	3200	1730	2465	2499.16	0.35	0	204	3235	2850	2575	2190	1915	2712	2052	88	735	500	1720	5	1	17538346	459	-4.19	0.80	12	0.02	-624.00	3253.00	6900	20240514	-62.10	2300	20241209	13.70	6900	-62.10	20240514	2300	13.70	20241209	6900	-62.10	20240514	2300	13.70	20241209	0.78	N	368600	500	87 억	61172	N	N	N	N
122	20241209	161148	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2465	-490	5	-16.58	866126775	349173	1374.05	2880	2960	2300	3840	2070	2955	2480.51	0.25	0	17132	3038	2996	2928	2886	2818	2962	2852	88	885	500	2060	5	1	17538346	432	-3.95	0.76	12	1.99	-624.00	3253.00	6900	20240514	-64.28	2300	20241209	7.17	6900	-64.28	20240514	2300	7.17	20241209	6900	-64.28	20240514	2300	7.17	20241209	0.81	N	368600	500	87 억	44135	N	N	N	N
123	20241209	151150	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2475	-480	5	-16.24	847141635	341519	1343.93	2880	2960	2300	3840	2070	2955	2480.51	0.25	0	17523	3038	2996	2928	2886	2818	2962	2852	88	885	500	2060	5	1	17538346	434	-3.97	0.76	12	1.95	-624.00	3253.00	6900	20240514	-64.13	2300	20241209	7.61	6900	-64.13	20240514	2300	7.61	20241209	6900	-64.13	20240514	2300	7.61	20241209	0.81	N	368600	500	87 억	44135	N	N	N	N
124	20241209	141149	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2490	-465	5	-15.74	816847365	329375	1296.14	2880	2960	2300	3840	2070	2955	2479.99	0.25	0	16674	3038	2996	2928	2886	2818	2962	2852	88	885	500	2060	5	1	17538346	437	-3.99	0.77	12	1.88	-624.00	3253.00	6900	20240514	-63.91	2300	20241209	8.26	6900	-63.91	20240514	2300	8.26	20241209	6900	-63.91	20240514	2300	8.26	20241209	0.81	N	368600	500	87 억	44135	N	N	N	N
125	20241209	131153	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2685	-270	5	-9.14	220474455	79222	311.75	2880	2960	2615	3840	2070	2955	2783.00	0.25	0	-9693	3038	2996	2928	2886	2818	2962	2852	88	885	500	2060	5	1	17538346	471	-4.30	0.83	12	0.45	-624.00	3253.00	6900	20240514	-61.09	2615	20241209	2.68	6900	-61.09	20240514	2615	2.68	20241209	6900	-61.09	20240514	2615	2.68	20241209	0.81	N	368600	500	87 억	44135	N	N	N	N
126	20241209	121148	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2765	-190	5	-6.43	161782335	57684	227.00	2880	2960	2730	3840	2070	2955	2804.63	0.25	0	-7398	3038	2996	2928	2886	2818	2962	2852	88	885	500	2060	5	1	17538346	485	-4.43	0.85	12	0.33	-624.00	3253.00	6900	20240514	-59.93	2730	20241209	1.28	6900	-59.93	20240514	2730	1.28	20241209	6900	-59.93	20240514	2730	1.28	20241209	0.81	N	368600	500	87 억	44135	N	N	N	N
127	20241209	111149	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2765	-190	5	-6.43	147186630	52379	206.12	2880	2960	2750	3840	2070	2955	2810.03	0.25	0	-5112	3038	2996	2928	2886	2818	2962	2852	88	885	500	2060	5	1	17538346	485	-4.43	0.85	12	0.30	-624.00	3253.00	6900	20240514	-59.93	2750	20241209	0.55	6900	-59.93	20240514	2750	0.55	20241209	6900	-59.93	20240514	2750	0.55	20241209	0.81	N	368600	500	87 억	44135	N	N	N	N
128	20241209	101146	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2800	-155	5	-5.25	66474130	23244	91.47	2880	2960	2800	3840	2070	2955	2859.84	0.25	0	-3969	3038	2996	2928	2886	2818	2962	2852	88	885	500	2060	5	1	17538346	491	-4.49	0.86	12	0.13	-624.00	3253.00	6900	20240514	-59.42	2800	20241209	0.00	6900	-59.42	20240514	2800	0.00	20241209	6900	-59.42	20240514	2800	0.00	20241209	0.81	N	368600	500	87 억	44135	N	N	N	N
129	20241209	091140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2875	-80	5	-2.71	13742910	4770	18.77	2880	2960	2870	3840	2070	2955	2881.11	0.25	0	218	3038	2996	2928	2886	2818	2962	2852	88	885	500	2060	5	1	17538346	504	-4.61	0.88	12	0.03	-624.00	3253.00	6900	20240514	-58.33	2860	20241204	0.52	6900	-58.33	20240514	2860	0.52	20241204	6900	-58.33	20240514	2860	0.52	20241204	0.81	N	368600	500	87 억	44135	N	N	N	N
130	20241206	161139	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2955	-5	5	-0.17	73777970	25412	22.78	2960	2970	2860	3845	2075	2960	2903.10	0.24	0	2297	3336	3147	3031	2842	2726	3090	2785	88	885	500	2070	5	1	17538346	518	-4.74	0.91	12	0.14	-624.00	3253.00	6900	20240514	-57.17	2860	20241206	3.32	6900	-57.17	20240514	2860	3.32	20241206	6900	-57.17	20240514	2860	3.32	20241206	0.80	N	368600	500	87 억	41808	N	N	N	N
131	20241206	151143	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2955	-5	5	-0.17	71981420	24804	22.23	2960	2970	2860	3845	2075	2960	2902.01	0.24	0	2424	3336	3147	3031	2842	2726	3090	2785	88	885	500	2070	5	1	17538346	518	-4.74	0.91	12	0.14	-624.00	3253.00	6900	20240514	-57.17	2860	20241206	3.32	6900	-57.17	20240514	2860	3.32	20241206	6900	-57.17	20240514	2860	3.32	20241206	0.80	N	368600	500	87 억	41808	N	N	N	N
132	20241206	141140	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2885	-75	5	-2.53	55215935	19048	17.07	2960	2970	2860	3845	2075	2960	2898.78	0.24	0	307	3336	3147	3031	2842	2726	3090	2785	88	885	500	2070	5	1	17538346	506	-4.62	0.89	12	0.11	-624.00	3253.00	6900	20240514	-58.19	2860	20241206	0.87	6900	-58.19	20240514	2860	0.87	20241206	6900	-58.19	20240514	2860	0.87	20241206	0.80	N	368600	500	87 억	41808	N	N	N	N
133	20241206	131141	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2870	-90	5	-3.04	46604505	16049	14.38	2960	2970	2860	3845	2075	2960	2903.89	0.24	0	-719	3336	3147	3031	2842	2726	3090	2785	88	885	500	2070	5	1	17538346	503	-4.60	0.88	12	0.09	-624.00	3253.00	6900	20240514	-58.41	2860	20241206	0.35	6900	-58.41	20240514	2860	0.35	20241206	6900	-58.41	20240514	2860	0.35	20241206	0.80	N	368600	500	87 억	41808	N	N	N	N
134	20241206	121132	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2920	-40	5	-1.35	39779375	13679	12.26	2960	2970	2860	3845	2075	2960	2908.06	0.24	0	-340	3336	3147	3031	2842	2726	3090	2785	88	885	500	2070	5	1	17538346	512	-4.68	0.90	12	0.08	-624.00	3253.00	6900	20240514	-57.68	2860	20241206	2.10	6900	-57.68	20240514	2860	2.10	20241206	6900	-57.68	20240514	2860	2.10	20241206	0.80	N	368600	500	87 억	41808	N	N	N	N
135	20241206	111131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2925	-35	5	-1.18	21358815	7286	6.53	2960	2970	2885	3845	2075	2960	2931.49	0.24	0	-1299	3336	3147	3031	2842	2726	3090	2785	88	885	500	2070	5	1	17538346	513	-4.69	0.90	12	0.04	-624.00	3253.00	6900	20240514	-57.61	2860	20241204	2.27	6900	-57.61	20240514	2860	2.27	20241204	6900	-57.61	20240514	2860	2.27	20241204	0.80	N	368600	500	87 억	41808	N	N	N	N
136	20241206	101131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2940	-20	5	-0.68	12423415	4209	3.77	2960	2970	2915	3845	2075	2960	2951.63	0.24	0	-1443	3336	3147	3031	2842	2726	3090	2785	88	885	500	2070	5	1	17538346	516	-4.71	0.90	12	0.02	-624.00	3253.00	6900	20240514	-57.39	2860	20241204	2.80	6900	-57.39	20240514	2860	2.80	20241204	6900	-57.39	20240514	2860	2.80	20241204	0.80	N	368600	500	87 억	41808	N	N	N	N
137	20241206	091141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2965	5	2	0.17	2065520	697	0.62	2960	2965	2960	3845	2075	2960	2963.44	0.24	0	0	3336	3147	3031	2842	2726	3090	2785	88	885	500	2070	5	1	17538346	520	-4.75	0.91	12	0.00	-624.00	3253.00	6900	20240514	-57.03	2860	20241204	3.67	6900	-57.03	20240514	2860	3.67	20241204	6900	-57.03	20240514	2860	3.67	20241204	0.80	N	368600	500	87 억	41808	N	N	N	N
138	20241205	161116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2960	-25	5	-0.84	338994875	111573	379.76	2985	3220	2915	3880	2090	2985	3038.32	0.26	0	-4549	3088	3036	2948	2896	2808	3062	2922	88	895	500	2080	5	1	17538346	519	-4.74	0.91	12	0.64	-624.00	3253.00	6900	20240514	-57.10	2860	20241204	3.50	6900	-57.10	20240514	2860	3.50	20241204	6900	-57.10	20240514	2860	3.50	20241204	0.80	N	368600	500	87 억	46357	N	N	N	N
139	20241205	151125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2940	-45	5	-1.51	329278420	108263	368.49	2985	3220	2925	3880	2090	2985	3041.47	0.26	0	-4491	3088	3036	2948	2896	2808	3062	2922	88	895	500	2080	5	1	17538346	516	-4.71	0.90	12	0.62	-624.00	3253.00	6900	20240514	-57.39	2860	20241204	2.80	6900	-57.39	20240514	2860	2.80	20241204	6900	-57.39	20240514	2860	2.80	20241204	0.80	N	368600	500	87 억	46357	N	N	N	N
140	20241205	141109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2990	5	2	0.17	309849560	101691	346.12	2985	3220	2925	3880	2090	2985	3046.97	0.26	0	-4862	3088	3036	2948	2896	2808	3062	2922	88	895	500	2080	5	1	17538346	524	-4.79	0.92	12	0.58	-624.00	3253.00	6900	20240514	-56.67	2860	20241204	4.55	6900	-56.67	20240514	2860	4.55	20241204	6900	-56.67	20240514	2860	4.55	20241204	0.80	N	368600	500	87 억	46357	N	N	N	N
141	20241205	131120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3060	75	2	2.51	299956980	98401	334.93	2985	3220	2925	3880	2090	2985	3048.31	0.26	0	-5756	3088	3036	2948	2896	2808	3062	2922	88	895	500	2080	5	1	17538346	537	-4.90	0.94	12	0.56	-624.00	3253.00	6900	20240514	-55.65	2860	20241204	6.99	6900	-55.65	20240514	2860	6.99	20241204	6900	-55.65	20240514	2860	6.99	20241204	0.80	N	368600	500	87 억	46357	N	N	N	N
142	20241205	121119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3045	60	2	2.01	260901525	85592	291.33	2985	3220	2925	3880	2090	2985	3048.20	0.26	0	-5954	3088	3036	2948	2896	2808	3062	2922	88	895	500	2080	5	1	17538346	534	-4.88	0.94	12	0.49	-624.00	3253.00	6900	20240514	-55.87	2860	20241204	6.47	6900	-55.87	20240514	2860	6.47	20241204	6900	-55.87	20240514	2860	6.47	20241204	0.80	N	368600	500	87 억	46357	N	N	N	N
143	20241205	111117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3035	50	2	1.68	251489245	82489	280.77	2985	3220	2925	3880	2090	2985	3048.76	0.26	0	-6169	3088	3036	2948	2896	2808	3062	2922	88	895	500	2080	5	1	17538346	532	-4.86	0.93	12	0.47	-624.00	3253.00	6900	20240514	-56.01	2860	20241204	6.12	6900	-56.01	20240514	2860	6.12	20241204	6900	-56.01	20240514	2860	6.12	20241204	0.80	N	368600	500	87 억	46357	N	N	N	N
144	20241205	101117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3020	35	2	1.17	231228255	75781	257.93	2985	3220	2925	3880	2090	2985	3051.27	0.26	0	-5565	3088	3036	2948	2896	2808	3062	2922	88	895	500	2080	5	1	17538346	530	-4.84	0.93	12	0.43	-624.00	3253.00	6900	20240514	-56.23	2860	20241204	5.59	6900	-56.23	20240514	2860	5.59	20241204	6900	-56.23	20240514	2860	5.59	20241204	0.80	N	368600	500	87 억	46357	N	N	N	N
145	20241205	091124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2990	5	2	0.17	29988995	10124	34.46	2985	2990	2925	3880	2090	2985	2962.17	0.26	0	-2106	3088	3036	2948	2896	2808	3062	2922	88	895	500	2080	5	1	17538346	524	-4.79	0.92	12	0.06	-624.00	3253.00	6900	20240514	-56.67	2860	20241204	4.55	6900	-56.67	20240514	2860	4.55	20241204	6900	-56.67	20240514	2860	4.55	20241204	0.80	N	368600	500	87 억	46357	N	N	N	N
146	20241204	161058	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2985	35	2	1.19	85487895	29380	24.27	2865	3000	2860	3835	2065	2950	2909.73	0.24	0	3849	3113	3031	2988	2906	2863	3010	2885	88	885	500	2060	5	1	17538346	524	-4.78	0.92	12	0.17	-624.00	3253.00	6900	20240514	-56.74	2860	20241204	4.37	6900	-56.74	20240514	2860	4.37	20241204	6900	-56.74	20240514	2860	4.37	20241204	0.81	N	368600	500	87 억	42508	N	N	N	N
147	20241204	151100	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2960	10	2	0.34	82837440	28491	23.54	2865	3000	2860	3835	2065	2950	2907.49	0.24	0	3899	3113	3031	2988	2906	2863	3010	2885	88	885	500	2060	5	1	17538346	519	-4.74	0.91	12	0.16	-624.00	3253.00	6900	20240514	-57.10	2860	20241204	3.50	6900	-57.10	20240514	2860	3.50	20241204	6900	-57.10	20240514	2860	3.50	20241204	0.81	N	368600	500	87 억	42508	N	N	N	N
148	20241204	141102	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2965	15	2	0.51	82418745	28349	23.42	2865	3000	2860	3835	2065	2950	2907.29	0.24	0	3932	3113	3031	2988	2906	2863	3010	2885	88	885	500	2060	5	1	17538346	520	-4.75	0.91	12	0.16	-624.00	3253.00	6900	20240514	-57.03	2860	20241204	3.67	6900	-57.03	20240514	2860	3.67	20241204	6900	-57.03	20240514	2860	3.67	20241204	0.81	N	368600	500	87 억	42508	N	N	N	N
149	20241204	131055	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2980	30	2	1.02	81466450	28030	23.16	2865	2980	2860	3835	2065	2950	2906.40	0.24	0	4001	3113	3031	2988	2906	2863	3010	2885	88	885	500	2060	5	1	17538346	523	-4.78	0.92	12	0.16	-624.00	3253.00	6900	20240514	-56.81	2860	20241204	4.20	6900	-56.81	20240514	2860	4.20	20241204	6900	-56.81	20240514	2860	4.20	20241204	0.81	N	368600	500	87 억	42508	N	N	N	N
150	20241204	121050	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2920	-30	5	-1.02	70274810	24203	20.00	2865	2950	2860	3835	2065	2950	2903.56	0.24	0	1383	3113	3031	2988	2906	2863	3010	2885	88	885	500	2060	5	1	17538346	512	-4.68	0.90	12	0.14	-624.00	3253.00	6900	20240514	-57.68	2860	20241204	2.10	6900	-57.68	20240514	2860	2.10	20241204	6900	-57.68	20240514	2860	2.10	20241204	0.81	N	368600	500	87 억	42508	N	N	N	N
151	20241204	111039	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2930	-20	5	-0.68	68373170	23553	19.46	2865	2950	2860	3835	2065	2950	2902.95	0.24	0	1405	3113	3031	2988	2906	2863	3010	2885	88	885	500	2060	5	1	17538346	514	-4.70	0.90	12	0.13	-624.00	3253.00	6900	20240514	-57.54	2860	20241204	2.45	6900	-57.54	20240514	2860	2.45	20241204	6900	-57.54	20240514	2860	2.45	20241204	0.81	N	368600	500	87 억	42508	N	N	N	N
152	20241204	101041	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2905	-45	5	-1.53	58732985	20238	16.72	2865	2950	2860	3835	2065	2950	2902.11	0.24	0	2302	3113	3031	2988	2906	2863	3010	2885	88	885	500	2060	5	1	17538346	509	-4.66	0.89	12	0.12	-624.00	3253.00	6900	20240514	-57.90	2860	20241204	1.57	6900	-57.90	20240514	2860	1.57	20241204	6900	-57.90	20240514	2860	1.57	20241204	0.81	N	368600	500	87 억	42508	N	N	N	N
153	20241204	091102	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2925	-25	5	-0.85	30922675	10696	8.84	2865	2950	2860	3835	2065	2950	2891.05	0.24	0	3112	3113	3031	2988	2906	2863	3010	2885	88	885	500	2060	5	1	17538346	513	-4.69	0.90	12	0.06	-624.00	3253.00	6900	20240514	-57.61	2860	20241204	2.27	6900	-57.61	20240514	2860	2.27	20241204	6900	-57.61	20240514	2860	2.27	20241204	0.81	N	368600	500	87 억	42508	N	N	N	N
154	20241203	161147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2950	-130	5	-4.22	365222285	121010	785.42	3050	3070	2945	4000	2160	3080	3018.15	0.33	0	-15618	3250	3165	3095	3010	2940	3130	2975	88	920	500	2150	5	1	17538346	517	-4.73	0.91	12	0.69	-624.00	3253.00	6900	20240514	-57.25	2930	20241115	0.68	6900	-57.25	20240514	2930	0.68	20241115	6900	-57.25	20240514	2930	0.68	20241115	0.81	N	368600	500	87 억	58126	N	N	N	N
155	20241203	151231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2960	-120	5	-3.90	355453645	117702	763.95	3050	3070	2945	4000	2160	3080	3019.95	0.33	0	-14827	3250	3165	3095	3010	2940	3130	2975	88	920	500	2150	5	1	17538346	519	-4.74	0.91	12	0.67	-624.00	3253.00	6900	20240514	-57.10	2930	20241115	1.02	6900	-57.10	20240514	2930	1.02	20241115	6900	-57.10	20240514	2930	1.02	20241115	0.81	N	368600	500	87 억	58126	N	N	N	N
156	20241203	141207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3000	-80	5	-2.60	313111610	103406	671.16	3050	3070	2980	4000	2160	3080	3027.98	0.33	0	-11555	3250	3165	3095	3010	2940	3130	2975	88	920	500	2150	5	1	17538346	526	-4.81	0.92	12	0.59	-624.00	3253.00	6900	20240514	-56.52	2930	20241115	2.39	6900	-56.52	20240514	2930	2.39	20241115	6900	-56.52	20240514	2930	2.39	20241115	0.81	N	368600	500	87 억	58126	N	N	N	N
157	20241203	131206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3005	-75	5	-2.44	273045960	90019	584.27	3050	3070	3000	4000	2160	3080	3033.20	0.33	0	-6783	3250	3165	3095	3010	2940	3130	2975	88	920	500	2150	5	1	17538346	527	-4.82	0.92	12	0.51	-624.00	3253.00	6900	20240514	-56.45	2930	20241115	2.56	6900	-56.45	20240514	2930	2.56	20241115	6900	-56.45	20240514	2930	2.56	20241115	0.81	N	368600	500	87 억	58126	N	N	N	N
158	20241203	121226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3020	-60	5	-1.95	238781980	78625	510.32	3050	3070	3010	4000	2160	3080	3036.97	0.33	0	-4674	3250	3165	3095	3010	2940	3130	2975	88	920	500	2150	5	1	17538346	530	-4.84	0.93	12	0.45	-624.00	3253.00	6900	20240514	-56.23	2930	20241115	3.07	6900	-56.23	20240514	2930	3.07	20241115	6900	-56.23	20240514	2930	3.07	20241115	0.81	N	368600	500	87 억	58126	N	N	N	N
159	20241203	111157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3020	-60	5	-1.95	100816345	33096	214.81	3050	3070	3020	4000	2160	3080	3046.18	0.33	0	1532	3250	3165	3095	3010	2940	3130	2975	88	920	500	2150	5	1	17538346	530	-4.84	0.93	12	0.19	-624.00	3253.00	6900	20240514	-56.23	2930	20241115	3.07	6900	-56.23	20240514	2930	3.07	20241115	6900	-56.23	20240514	2930	3.07	20241115	0.81	N	368600	500	87 억	58126	N	N	N	N
160	20241203	101144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3055	-25	5	-0.81	7060615	2306	14.97	3050	3070	3050	4000	2160	3080	3061.85	0.33	0	495	3250	3165	3095	3010	2940	3130	2975	88	920	500	2150	5	1	17538346	536	-4.90	0.94	12	0.01	-624.00	3253.00	6900	20240514	-55.72	2930	20241115	4.27	6900	-55.72	20240514	2930	4.27	20241115	6900	-55.72	20240514	2930	4.27	20241115	0.81	N	368600	500	87 억	58126	N	N	N	N
161	20241203	091133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3050	-30	5	-0.97	1122400	368	2.39	3050	3050	3050	4000	2160	3080	3050.00	0.33	0	140	3250	3165	3095	3010	2940	3130	2975	88	920	500	2150	5	1	17538346	535	-4.89	0.94	12	0.00	-624.00	3253.00	6900	20240514	-55.80	2930	20241115	4.10	6900	-55.80	20240514	2930	4.10	20241115	6900	-55.80	20240514	2930	4.10	20241115	0.81	N	368600	500	87 억	58126	N	N	N	N
162	20241202	161115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3080	-70	5	-2.22	47382325	15407	22.79	3170	3180	3025	4095	2205	3150	3075.38	0.35	0	-2683	3303	3226	3188	3111	3073	3207	3092	88	945	500	2200	5	1	17538346	540	-4.94	0.95	12	0.09	-624.00	3253.00	6900	20240514	-55.36	2930	20241115	5.12	6900	-55.36	20240514	2930	5.12	20241115	6900	-55.36	20240514	2930	5.12	20241115	0.82	N	368600	500	87 억	60825	N	N	N	N
163	20241202	151319	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3030	-120	5	-3.81	43753835	14222	21.04	3170	3180	3025	4095	2205	3150	3076.49	0.35	0	-2438	3303	3226	3188	3111	3073	3207	3092	88	945	500	2200	5	1	17538346	531	-4.86	0.93	12	0.08	-624.00	3253.00	6900	20240514	-56.09	2930	20241115	3.41	6900	-56.09	20240514	2930	3.41	20241115	6900	-56.09	20240514	2930	3.41	20241115	0.82	N	368600	500	87 억	60825	N	N	N	N
164	20241202	141209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3060	-90	5	-2.86	34783585	11270	16.67	3170	3180	3025	4095	2205	3150	3086.39	0.35	0	117	3303	3226	3188	3111	3073	3207	3092	88	945	500	2200	5	1	17538346	537	-4.90	0.94	12	0.06	-624.00	3253.00	6900	20240514	-55.65	2930	20241115	4.44	6900	-55.65	20240514	2930	4.44	20241115	6900	-55.65	20240514	2930	4.44	20241115	0.82	N	368600	500	87 억	60825	N	N	N	N
165	20241202	131131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3055	-95	5	-3.02	33493290	10847	16.04	3170	3180	3025	4095	2205	3150	3087.79	0.35	0	78	3303	3226	3188	3111	3073	3207	3092	88	945	500	2200	5	1	17538346	536	-4.90	0.94	12	0.06	-624.00	3253.00	6900	20240514	-55.72	2930	20241115	4.27	6900	-55.72	20240514	2930	4.27	20241115	6900	-55.72	20240514	2930	4.27	20241115	0.82	N	368600	500	87 억	60825	N	N	N	N
166	20241202	121203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3075	-75	5	-2.38	31073465	10055	14.87	3170	3180	3025	4095	2205	3150	3090.35	0.35	0	497	3303	3226	3188	3111	3073	3207	3092	88	945	500	2200	5	1	17538346	539	-4.93	0.95	12	0.06	-624.00	3253.00	6900	20240514	-55.43	2930	20241115	4.95	6900	-55.43	20240514	2930	4.95	20241115	6900	-55.43	20240514	2930	4.95	20241115	0.82	N	368600	500	87 억	60825	N	N	N	N
167	20241202	111057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3100	-50	5	-1.59	21580405	6982	10.33	3170	3180	3025	4095	2205	3150	3090.86	0.35	0	1401	3303	3226	3188	3111	3073	3207	3092	88	945	500	2200	5	1	17538346	544	-4.97	0.95	12	0.04	-624.00	3253.00	6900	20240514	-55.07	2930	20241115	5.80	6900	-55.07	20240514	2930	5.80	20241115	6900	-55.07	20240514	2930	5.80	20241115	0.82	N	368600	500	87 억	60825	N	N	N	N
168	20241202	101108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3120	-30	5	-0.95	3923790	1239	1.83	3170	3180	3120	4095	2205	3150	3166.90	0.35	0	-621	3303	3226	3188	3111	3073	3207	3092	88	945	500	2200	5	1	17538346	547	-5.00	0.96	12	0.01	-624.00	3253.00	6900	20240514	-54.78	2930	20241115	6.48	6900	-54.78	20240514	2930	6.48	20241115	6900	-54.78	20240514	2930	6.48	20241115	0.82	N	368600	500	87 억	60825	N	N	N	N
169	20241202	091103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3180	30	2	0.95	1707300	537	0.79	3170	3180	3170	4095	2205	3150	3179.33	0.35	0	-499	3303	3226	3188	3111	3073	3207	3092	88	945	500	2200	5	1	17538346	558	-5.10	0.98	12	0.00	-624.00	3253.00	6900	20240514	-53.91	2930	20241115	8.53	6900	-53.91	20240514	2930	8.53	20241115	6900	-53.91	20240514	2930	8.53	20241115	0.82	N	368600	500	87 억	60825	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History