KissMeData/446540/price/prices-20241201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	161400	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3090	85	2	2.83	64400360	21041	58.83	3005	3090	2995	3905	2105	3005	3060.35	4.97	9516	9785	3091	3047	3016	2972	2941	3032	2957	104	900	500	1860	5	1	20771000	642	-618.00	1.28	12	0.10	-5.00	2414.00	6200	20240319	-50.16	2725	20241209	13.39	6200	-50.16	20240319	2725	13.39	20241209	6200	-50.16	20240319	2725	13.39	20241209	2.13	N	446540	500	103 억	1031932	N	N	1	N	N
3	20241231	151344	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3090	85	2	2.83	64400360	21041	58.83	3005	3090	2995	3905	2105	3005	3060.35	4.97	9516	9785	3091	3047	3016	2972	2941	3032	2957	104	900	500	1860	5	1	20771000	642	-618.00	1.28	12	0.10	-5.00	2414.00	6200	20240319	-50.16	2725	20241209	13.39	6200	-50.16	20240319	2725	13.39	20241209	6200	-50.16	20240319	2725	13.39	20241209	2.13	N	446540	500	103 억	1031932	N	N	1	N	N
4	20241231	141353	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3090	85	2	2.83	64400360	21041	58.83	3005	3090	2995	3905	2105	3005	3060.35	4.97	9516	9785	3091	3047	3016	2972	2941	3032	2957	104	900	500	1860	5	1	20771000	642	-618.00	1.28	12	0.10	-5.00	2414.00	6200	20240319	-50.16	2725	20241209	13.39	6200	-50.16	20240319	2725	13.39	20241209	6200	-50.16	20240319	2725	13.39	20241209	2.13	N	446540	500	103 억	1031932	N	N	1	N	N
5	20241231	131400	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3090	85	2	2.83	64400360	21041	58.83	3005	3090	2995	3905	2105	3005	3060.35	4.97	9516	9785	3091	3047	3016	2972	2941	3032	2957	104	900	500	1860	5	1	20771000	642	-618.00	1.28	12	0.10	-5.00	2414.00	6200	20240319	-50.16	2725	20241209	13.39	6200	-50.16	20240319	2725	13.39	20241209	6200	-50.16	20240319	2725	13.39	20241209	2.13	N	446540	500	103 억	1031932	N	N	1	N	N
6	20241231	121358	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3090	85	2	2.83	64400360	21041	58.83	3005	3090	2995	3905	2105	3005	3060.35	4.97	9516	9785	3091	3047	3016	2972	2941	3032	2957	104	900	500	1860	5	1	20771000	642	-618.00	1.28	12	0.10	-5.00	2414.00	6200	20240319	-50.16	2725	20241209	13.39	6200	-50.16	20240319	2725	13.39	20241209	6200	-50.16	20240319	2725	13.39	20241209	2.13	N	446540	500	103 억	1031932	N	N	1	N	N
7	20241231	111358	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3090	85	2	2.83	64400360	21041	58.83	3005	3090	2995	3905	2105	3005	3060.35	4.97	9516	9785	3091	3047	3016	2972	2941	3032	2957	104	900	500	1860	5	1	20771000	642	-618.00	1.28	12	0.10	-5.00	2414.00	6200	20240319	-50.16	2725	20241209	13.39	6200	-50.16	20240319	2725	13.39	20241209	6200	-50.16	20240319	2725	13.39	20241209	2.13	N	446540	500	103 억	1031932	N	N	1	N	N
8	20241231	101352	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3090	85	2	2.83	64400360	21041	58.83	3005	3090	2995	3905	2105	3005	3060.35	4.97	9516	9785	3091	3047	3016	2972	2941	3032	2957	104	900	500	1860	5	1	20771000	642	-618.00	1.28	12	0.10	-5.00	2414.00	6200	20240319	-50.16	2725	20241209	13.39	6200	-50.16	20240319	2725	13.39	20241209	6200	-50.16	20240319	2725	13.39	20241209	2.13	N	446540	500	103 억	1031932	N	N	1	N	N
9	20241231	091355	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3090	85	2	2.83	64400360	21041	58.83	3005	3090	2995	3905	2105	3005	3060.35	4.97	9516	9785	3091	3047	3016	2972	2941	3032	2957	104	900	500	1860	5	1	20771000	642	-618.00	1.28	12	0.10	-5.00	2414.00	6200	20240319	-50.16	2725	20241209	13.39	6200	-50.16	20240319	2725	13.39	20241209	6200	-50.16	20240319	2725	13.39	20241209	2.13	N	446540	500	103 억	1031932	N	N	1	N	N
10	20241230	161346	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3090	85	2	2.83	63621590	20789	58.13	3005	3090	2995	3905	2105	3005	3060.35	4.92	0	9785	3091	3047	3016	2972	2941	3032	2957	104	900	500	1860	5	1	20771000	642	-618.00	1.28	12	0.10	-5.00	2414.00	6200	20240319	-50.16	2725	20241209	13.39	6200	-50.16	20240319	2725	13.39	20241209	6200	-50.16	20240319	2725	13.39	20241209	2.13	N	446540	500	103 억	1022416	N	N	1	N	N
11	20241230	151355	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3090	85	2	2.83	56568750	18505	51.74	3005	3090	2995	3905	2105	3005	3056.94	4.92	0	8518	3091	3047	3016	2972	2941	3032	2957	104	900	500	1860	5	1	20771000	642	-618.00	1.28	12	0.09	-5.00	2414.00	6200	20240319	-50.16	2725	20241209	13.39	6200	-50.16	20240319	2725	13.39	20241209	6200	-50.16	20240319	2725	13.39	20241209	2.13	N	446540	500	103 억	1022416	N	N	1	N	N
12	20241230	141354	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3075	70	2	2.33	47896770	15692	43.88	3005	3090	2995	3905	2105	3005	3052.30	4.92	0	5918	3091	3047	3016	2972	2941	3032	2957	104	900	500	1860	5	1	20771000	639	-615.00	1.27	12	0.08	-5.00	2414.00	6200	20240319	-50.40	2725	20241209	12.84	6200	-50.40	20240319	2725	12.84	20241209	6200	-50.40	20240319	2725	12.84	20241209	2.13	N	446540	500	103 억	1022416	N	N	1	N	N
13	20241230	131356	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3075	70	2	2.33	38181900	12536	35.05	3005	3075	2995	3905	2105	3005	3045.78	4.92	0	2871	3091	3047	3016	2972	2941	3032	2957	104	900	500	1860	5	1	20771000	639	-615.00	1.27	12	0.06	-5.00	2414.00	6200	20240319	-50.40	2725	20241209	12.84	6200	-50.40	20240319	2725	12.84	20241209	6200	-50.40	20240319	2725	12.84	20241209	2.13	N	446540	500	103 억	1022416	N	N	1	N	N
14	20241230	121350	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3060	55	2	1.83	23405815	7711	21.56	3005	3075	2995	3905	2105	3005	3035.38	4.92	0	-113	3091	3047	3016	2972	2941	3032	2957	104	900	500	1860	5	1	20771000	636	-612.00	1.27	12	0.04	-5.00	2414.00	6200	20240319	-50.65	2725	20241209	12.29	6200	-50.65	20240319	2725	12.29	20241209	6200	-50.65	20240319	2725	12.29	20241209	2.13	N	446540	500	103 억	1022416	N	N	1	N	N
15	20241230	111348	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3060	55	2	1.83	21079125	6950	19.43	3005	3075	2995	3905	2105	3005	3032.97	4.92	0	-502	3091	3047	3016	2972	2941	3032	2957	104	900	500	1860	5	1	20771000	636	-612.00	1.27	12	0.03	-5.00	2414.00	6200	20240319	-50.65	2725	20241209	12.29	6200	-50.65	20240319	2725	12.29	20241209	6200	-50.65	20240319	2725	12.29	20241209	2.13	N	446540	500	103 억	1022416	N	N	1	N	N
16	20241230	101350	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3055	50	2	1.66	16526555	5461	15.27	3005	3075	2995	3905	2105	3005	3026.29	4.92	0	-1149	3091	3047	3016	2972	2941	3032	2957	104	900	500	1860	5	1	20771000	635	-611.00	1.27	12	0.03	-5.00	2414.00	6200	20240319	-50.73	2725	20241209	12.11	6200	-50.73	20240319	2725	12.11	20241209	6200	-50.73	20240319	2725	12.11	20241209	2.13	N	446540	500	103 억	1022416	N	N	1	N	N
17	20241230	091354	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3040	35	2	1.16	11714120	3885	10.86	3005	3040	2995	3905	2105	3005	3015.22	4.92	0	-1722	3091	3047	3016	2972	2941	3032	2957	104	900	500	1860	5	1	20771000	631	-608.00	1.26	12	0.02	-5.00	2414.00	6200	20240319	-50.97	2725	20241209	11.56	6200	-50.97	20240319	2725	11.56	20241209	6200	-50.97	20240319	2725	11.56	20241209	2.13	N	446540	500	103 억	1022416	N	N	1	N	N
18	20241227	161346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3005	-80	5	-2.59	105665105	35113	86.19	3025	3060	2985	4010	2160	3085	3009.29	4.96	0	-8881	3218	3151	3073	3006	2928	3185	3040	104	925	500	1910	5	1	20771000	624	-601.00	1.24	12	0.17	-5.00	2414.00	6200	20240319	-51.53	2725	20241209	10.28	6200	-51.53	20240319	2725	10.28	20241209	6200	-51.53	20240319	2725	10.28	20241209	2.12	N	446540	500	103 억	1031273	N	N	1	N	N
19	20241227	151346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3025	-60	5	-1.94	97714995	32471	79.70	3025	3060	2985	4010	2160	3085	3009.30	4.96	0	-9059	3218	3151	3073	3006	2928	3185	3040	104	925	500	1910	5	1	20771000	628	-605.00	1.25	12	0.16	-5.00	2414.00	6200	20240319	-51.21	2725	20241209	11.01	6200	-51.21	20240319	2725	11.01	20241209	6200	-51.21	20240319	2725	11.01	20241209	2.12	N	446540	500	103 억	1031273	N	N	5	N	N
20	20241227	141347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3000	-85	5	-2.76	87400615	29050	71.31	3025	3060	2985	4010	2160	3085	3008.63	4.96	0	-10777	3218	3151	3073	3006	2928	3185	3040	104	925	500	1910	5	1	20771000	623	-600.00	1.24	12	0.14	-5.00	2414.00	6200	20240319	-51.61	2725	20241209	10.09	6200	-51.61	20240319	2725	10.09	20241209	6200	-51.61	20240319	2725	10.09	20241209	2.12	N	446540	500	103 억	1031273	N	N	5	N	N
21	20241227	131346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3010	-75	5	-2.43	83776700	27844	68.35	3025	3060	2985	4010	2160	3085	3008.79	4.96	0	-11577	3218	3151	3073	3006	2928	3185	3040	104	925	500	1910	5	1	20771000	625	-602.00	1.25	12	0.13	-5.00	2414.00	6200	20240319	-51.45	2725	20241209	10.46	6200	-51.45	20240319	2725	10.46	20241209	6200	-51.45	20240319	2725	10.46	20241209	2.12	N	446540	500	103 억	1031273	N	N	5	N	N
22	20241227	121347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2985	-100	5	-3.24	71360220	23702	58.18	3025	3060	2985	4010	2160	3085	3010.73	4.96	0	-9665	3218	3151	3073	3006	2928	3185	3040	104	925	500	1910	5	1	20771000	620	-597.00	1.24	12	0.11	-5.00	2414.00	6200	20240319	-51.85	2725	20241209	9.54	6200	-51.85	20240319	2725	9.54	20241209	6200	-51.85	20240319	2725	9.54	20241209	2.12	N	446540	500	103 억	1031273	N	N	5	N	N
23	20241227	111345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3025	-60	5	-1.94	40128350	13285	32.61	3025	3060	2995	4010	2160	3085	3020.58	4.96	0	-2390	3218	3151	3073	3006	2928	3185	3040	104	925	500	1910	5	1	20771000	628	-605.00	1.25	12	0.06	-5.00	2414.00	6200	20240319	-51.21	2725	20241209	11.01	6200	-51.21	20240319	2725	11.01	20241209	6200	-51.21	20240319	2725	11.01	20241209	2.12	N	446540	500	103 억	1031273	N	N	5	N	N
24	20241227	101346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3035	-50	5	-1.62	25413770	8417	20.66	3025	3060	2995	4010	2160	3085	3019.34	4.96	0	-648	3218	3151	3073	3006	2928	3185	3040	104	925	500	1910	5	1	20771000	630	-607.00	1.26	12	0.04	-5.00	2414.00	6200	20240319	-51.05	2725	20241209	11.38	6200	-51.05	20240319	2725	11.38	20241209	6200	-51.05	20240319	2725	11.38	20241209	2.12	N	446540	500	103 억	1031273	N	N	5	N	N
25	20241227	091350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3030	-55	5	-1.78	10992820	3638	8.93	3025	3060	2995	4010	2160	3085	3021.67	4.96	0	-1189	3218	3151	3073	3006	2928	3185	3040	104	925	500	1910	5	1	20771000	629	-606.00	1.26	12	0.02	-5.00	2414.00	6200	20240319	-51.13	2725	20241209	11.19	6200	-51.13	20240319	2725	11.19	20241209	6200	-51.13	20240319	2725	11.19	20241209	2.12	N	446540	500	103 억	1031273	N	N	5	N	N
26	20241226	161339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3085	30	2	0.98	123830335	40739	84.75	3055	3140	2995	3970	2140	3055	3039.60	4.93	0	7022	3191	3122	3081	3012	2971	3102	2992	104	915	500	1890	5	1	20771000	641	-617.00	1.28	12	0.20	-5.00	2414.00	6200	20240319	-50.24	2725	20241209	13.21	6200	-50.24	20240319	2725	13.21	20241209	6200	-50.24	20240319	2725	13.21	20241209	2.12	N	446540	500	103 억	1024175	N	N	5	N	N
27	20241226	151337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3045	-10	5	-0.33	118636685	39042	81.22	3055	3140	2995	3970	2140	3055	3038.69	4.93	0	6560	3191	3122	3081	3012	2971	3102	2992	104	915	500	1890	5	1	20771000	632	-609.00	1.26	12	0.19	-5.00	2414.00	6200	20240319	-50.89	2725	20241209	11.74	6200	-50.89	20240319	2725	11.74	20241209	6200	-50.89	20240319	2725	11.74	20241209	2.12	N	446540	500	103 억	1024175	N	N	0	N	N
28	20241226	141335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3035	-20	5	-0.65	84663735	27765	57.76	3055	3140	3000	3970	2140	3055	3049.30	4.93	0	3019	3191	3122	3081	3012	2971	3102	2992	104	915	500	1890	5	1	20771000	630	-607.00	1.26	12	0.13	-5.00	2414.00	6200	20240319	-51.05	2725	20241209	11.38	6200	-51.05	20240319	2725	11.38	20241209	6200	-51.05	20240319	2725	11.38	20241209	2.12	N	446540	500	103 억	1024175	N	N	0	N	N
29	20241226	131336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3050	-5	5	-0.16	64041640	20938	43.56	3055	3140	3030	3970	2140	3055	3058.63	4.93	0	489	3191	3122	3081	3012	2971	3102	2992	104	915	500	1890	5	1	20771000	634	-610.00	1.26	12	0.10	-5.00	2414.00	6200	20240319	-50.81	2725	20241209	11.93	6200	-50.81	20240319	2725	11.93	20241209	6200	-50.81	20240319	2725	11.93	20241209	2.12	N	446540	500	103 억	1024175	N	N	0	N	N
30	20241226	121333	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3035	-20	5	-0.65	51440880	16788	34.93	3055	3140	3035	3970	2140	3055	3064.15	4.93	0	-2171	3191	3122	3081	3012	2971	3102	2992	104	915	500	1890	5	1	20771000	630	-607.00	1.26	12	0.08	-5.00	2414.00	6200	20240319	-51.05	2725	20241209	11.38	6200	-51.05	20240319	2725	11.38	20241209	6200	-51.05	20240319	2725	11.38	20241209	2.12	N	446540	500	103 억	1024175	N	N	0	N	N
31	20241226	111333	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3040	-15	5	-0.49	41455865	13507	28.10	3055	3140	3035	3970	2140	3055	3069.21	4.93	0	-695	3191	3122	3081	3012	2971	3102	2992	104	915	500	1890	5	1	20771000	631	-608.00	1.26	12	0.07	-5.00	2414.00	6200	20240319	-50.97	2725	20241209	11.56	6200	-50.97	20240319	2725	11.56	20241209	6200	-50.97	20240319	2725	11.56	20241209	2.12	N	446540	500	103 억	1024175	N	N	0	N	N
32	20241226	101336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3065	10	2	0.33	29653675	9638	20.05	3055	3140	3055	3970	2140	3055	3076.75	4.93	0	-1042	3191	3122	3081	3012	2971	3102	2992	104	915	500	1890	5	1	20771000	637	-613.00	1.27	12	0.05	-5.00	2414.00	6200	20240319	-50.56	2725	20241209	12.48	6200	-50.56	20240319	2725	12.48	20241209	6200	-50.56	20240319	2725	12.48	20241209	2.12	N	446540	500	103 억	1024175	N	N	0	N	N
33	20241226	091331	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3120	65	2	2.13	7873100	2558	5.32	3055	3120	3055	3970	2140	3055	3077.83	4.93	0	-1744	3191	3122	3081	3012	2971	3102	2992	104	915	500	1890	5	1	20771000	648	-624.00	1.29	12	0.01	-5.00	2414.00	6200	20240319	-49.68	2725	20241209	14.50	6200	-49.68	20240319	2725	14.50	20241209	6200	-49.68	20240319	2725	14.50	20241209	2.12	N	446540	500	103 억	1024175	N	N	0	N	N
34	20241224	161333	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3055	-95	5	-3.02	146743660	47769	91.10	3090	3150	3040	4095	2205	3150	3071.96	4.93	0	-895	3256	3202	3106	3052	2956	3230	3080	104	945	500	1950	5	1	20771000	635	-611.00	1.27	12	0.23	-5.00	2414.00	6200	20240319	-50.73	2725	20241209	12.11	6200	-50.73	20240319	2725	12.11	20241209	6200	-50.73	20240319	2725	12.11	20241209	2.15	N	446540	500	103 억	1024558	N	N	0	N	N
35	20241224	151333	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3055	-95	5	-3.02	132840455	43214	82.41	3090	3150	3040	4095	2205	3150	3074.01	4.93	0	-1991	3256	3202	3106	3052	2956	3230	3080	104	945	500	1950	5	1	20771000	635	-611.00	1.27	12	0.21	-5.00	2414.00	6200	20240319	-50.73	2725	20241209	12.11	6200	-50.73	20240319	2725	12.11	20241209	6200	-50.73	20240319	2725	12.11	20241209	2.15	N	446540	500	103 억	1024558	N	N	0	N	N
36	20241224	141331	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3070	-80	5	-2.54	109215930	35495	67.69	3090	3150	3040	4095	2205	3150	3076.94	4.93	0	-2595	3256	3202	3106	3052	2956	3230	3080	104	945	500	1950	5	1	20771000	638	-614.00	1.27	12	0.17	-5.00	2414.00	6200	20240319	-50.48	2725	20241209	12.66	6200	-50.48	20240319	2725	12.66	20241209	6200	-50.48	20240319	2725	12.66	20241209	2.15	N	446540	500	103 억	1024558	N	N	0	N	N
37	20241224	131332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3085	-65	5	-2.06	98966280	32163	61.34	3090	3150	3040	4095	2205	3150	3077.02	4.93	0	-3558	3256	3202	3106	3052	2956	3230	3080	104	945	500	1950	5	1	20771000	641	-617.00	1.28	12	0.15	-5.00	2414.00	6200	20240319	-50.24	2725	20241209	13.21	6200	-50.24	20240319	2725	13.21	20241209	6200	-50.24	20240319	2725	13.21	20241209	2.15	N	446540	500	103 억	1024558	N	N	0	N	N
38	20241224	121334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3060	-90	5	-2.86	94726035	30781	58.70	3090	3150	3040	4095	2205	3150	3077.42	4.93	0	-3431	3256	3202	3106	3052	2956	3230	3080	104	945	500	1950	5	1	20771000	636	-612.00	1.27	12	0.15	-5.00	2414.00	6200	20240319	-50.65	2725	20241209	12.29	6200	-50.65	20240319	2725	12.29	20241209	6200	-50.65	20240319	2725	12.29	20241209	2.15	N	446540	500	103 억	1024558	N	N	0	N	N
39	20241224	111333	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3065	-85	5	-2.70	75568075	24505	46.73	3090	3150	3045	4095	2205	3150	3083.78	4.93	0	-2273	3256	3202	3106	3052	2956	3230	3080	104	945	500	1950	5	1	20771000	637	-613.00	1.27	12	0.12	-5.00	2414.00	6200	20240319	-50.56	2725	20241209	12.48	6200	-50.56	20240319	2725	12.48	20241209	6200	-50.56	20240319	2725	12.48	20241209	2.15	N	446540	500	103 억	1024558	N	N	0	N	N
40	20241224	101332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3075	-75	5	-2.38	45566275	14702	28.04	3090	3150	3065	4095	2205	3150	3099.32	4.93	0	-441	3256	3202	3106	3052	2956	3230	3080	104	945	500	1950	5	1	20771000	639	-615.00	1.27	12	0.07	-5.00	2414.00	6200	20240319	-50.40	2725	20241209	12.84	6200	-50.40	20240319	2725	12.84	20241209	6200	-50.40	20240319	2725	12.84	20241209	2.15	N	446540	500	103 억	1024558	N	N	0	N	N
41	20241224	091339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3135	-15	5	-0.48	26768395	8620	16.44	3090	3150	3090	4095	2205	3150	3105.38	4.93	0	269	3256	3202	3106	3052	2956	3230	3080	104	945	500	1950	5	1	20771000	651	-627.00	1.30	12	0.04	-5.00	2414.00	6200	20240319	-49.44	2725	20241209	15.05	6200	-49.44	20240319	2725	15.05	20241209	6200	-49.44	20240319	2725	15.05	20241209	2.15	N	446540	500	103 억	1024558	N	N	0	N	N
42	20241223	161323	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3150	125	2	4.13	161907850	52121	43.67	3010	3160	3010	3930	2120	3025	3106.38	4.82	0	23624	3181	3102	3051	2972	2921	3077	2947	104	905	500	1870	5	1	20771000	654	-630.00	1.30	12	0.25	-5.00	2414.00	6200	20240319	-49.19	2725	20241209	15.60	6200	-49.19	20240319	2725	15.60	20241209	6200	-49.19	20240319	2725	15.60	20241209	2.14	N	446540	500	103 억	1001512	N	N	2	N	N
43	20241223	151327	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3120	95	2	3.14	142426980	45914	38.47	3010	3160	3010	3930	2120	3025	3102.04	4.82	0	20544	3181	3102	3051	2972	2921	3077	2947	104	905	500	1870	5	1	20771000	648	-624.00	1.29	12	0.22	-5.00	2414.00	6200	20240319	-49.68	2725	20241209	14.50	6200	-49.68	20240319	2725	14.50	20241209	6200	-49.68	20240319	2725	14.50	20241209	2.14	N	446540	500	103 억	1001512	N	N	2	N	N
44	20241223	141323	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3135	110	2	3.64	102922110	33202	27.82	3010	3160	3010	3930	2120	3025	3099.88	4.82	0	13802	3181	3102	3051	2972	2921	3077	2947	104	905	500	1870	5	1	20771000	651	-627.00	1.30	12	0.16	-5.00	2414.00	6200	20240319	-49.44	2725	20241209	15.05	6200	-49.44	20240319	2725	15.05	20241209	6200	-49.44	20240319	2725	15.05	20241209	2.14	N	446540	500	103 억	1001512	N	N	2	N	N
45	20241223	131322	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3100	75	2	2.48	52528180	17074	14.31	3010	3135	3010	3930	2120	3025	3076.50	4.82	0	7589	3181	3102	3051	2972	2921	3077	2947	104	905	500	1870	5	1	20771000	644	-620.00	1.28	12	0.08	-5.00	2414.00	6200	20240319	-50.00	2725	20241209	13.76	6200	-50.00	20240319	2725	13.76	20241209	6200	-50.00	20240319	2725	13.76	20241209	2.14	N	446540	500	103 억	1001512	N	N	2	N	N
46	20241223	121326	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3100	75	2	2.48	31926330	10390	8.71	3010	3135	3010	3930	2120	3025	3072.79	4.82	0	4089	3181	3102	3051	2972	2921	3077	2947	104	905	500	1870	5	1	20771000	644	-620.00	1.28	12	0.05	-5.00	2414.00	6200	20240319	-50.00	2725	20241209	13.76	6200	-50.00	20240319	2725	13.76	20241209	6200	-50.00	20240319	2725	13.76	20241209	2.14	N	446540	500	103 억	1001512	N	N	2	N	N
47	20241223	111321	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3100	75	2	2.48	26822675	8736	7.32	3010	3135	3010	3930	2120	3025	3070.36	4.82	0	2873	3181	3102	3051	2972	2921	3077	2947	104	905	500	1870	5	1	20771000	644	-620.00	1.28	12	0.04	-5.00	2414.00	6200	20240319	-50.00	2725	20241209	13.76	6200	-50.00	20240319	2725	13.76	20241209	6200	-50.00	20240319	2725	13.76	20241209	2.14	N	446540	500	103 억	1001512	N	N	2	N	N
48	20241223	101314	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3085	60	2	1.98	22219110	7245	6.07	3010	3135	3010	3930	2120	3025	3066.82	4.82	0	1816	3181	3102	3051	2972	2921	3077	2947	104	905	500	1870	5	1	20771000	641	-617.00	1.28	12	0.03	-5.00	2414.00	6200	20240319	-50.24	2725	20241209	13.21	6200	-50.24	20240319	2725	13.21	20241209	6200	-50.24	20240319	2725	13.21	20241209	2.14	N	446540	500	103 억	1001512	N	N	2	N	N
49	20241223	091320	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3075	50	2	1.65	4847550	1592	1.33	3010	3075	3010	3930	2120	3025	3044.94	4.82	0	990	3181	3102	3051	2972	2921	3077	2947	104	905	500	1870	5	1	20771000	639	-615.00	1.27	12	0.01	-5.00	2414.00	6200	20240319	-50.40	2725	20241209	12.84	6200	-50.40	20240319	2725	12.84	20241209	6200	-50.40	20240319	2725	12.84	20241209	2.14	N	446540	500	103 억	1001512	N	N	2	N	N
50	20241220	161314	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3025	-85	5	-2.73	360816555	118938	206.82	3095	3130	3000	4040	2180	3110	3033.65	4.69	0	26623	3223	3166	3128	3071	3033	3147	3052	104	930	500	1920	5	1	20771000	628	-605.00	1.25	12	0.57	-5.00	2414.00	6200	20240319	-51.21	2725	20241209	11.01	6200	-51.21	20240319	2725	11.01	20241209	6200	-51.21	20240319	2725	11.01	20241209	2.11	N	446540	500	103 억	974849	N	N	2	N	N
51	20241220	151318	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3010	-100	5	-3.22	349395055	115152	200.24	3095	3130	3000	4040	2180	3110	3034.21	4.69	0	26430	3223	3166	3128	3071	3033	3147	3052	104	930	500	1920	5	1	20771000	625	-602.00	1.25	12	0.55	-5.00	2414.00	6200	20240319	-51.45	2725	20241209	10.46	6200	-51.45	20240319	2725	10.46	20241209	6200	-51.45	20240319	2725	10.46	20241209	2.11	N	446540	500	103 억	974849	N	N	48	N	N
52	20241220	141316	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3025	-85	5	-2.73	319559890	105246	183.01	3095	3130	3000	4040	2180	3110	3036.31	4.69	0	28117	3223	3166	3128	3071	3033	3147	3052	104	930	500	1920	5	1	20771000	628	-605.00	1.25	12	0.51	-5.00	2414.00	6200	20240319	-51.21	2725	20241209	11.01	6200	-51.21	20240319	2725	11.01	20241209	6200	-51.21	20240319	2725	11.01	20241209	2.11	N	446540	500	103 억	974849	N	N	48	N	N
53	20241220	131315	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3030	-80	5	-2.57	296149585	97493	169.53	3095	3130	3000	4040	2180	3110	3037.65	4.69	0	25098	3223	3166	3128	3071	3033	3147	3052	104	930	500	1920	5	1	20771000	629	-606.00	1.26	12	0.47	-5.00	2414.00	6200	20240319	-51.13	2725	20241209	11.19	6200	-51.13	20240319	2725	11.19	20241209	6200	-51.13	20240319	2725	11.19	20241209	2.11	N	446540	500	103 억	974849	N	N	48	N	N
54	20241220	121313	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3030	-80	5	-2.57	283360130	93281	162.21	3095	3130	3000	4040	2180	3110	3037.70	4.69	0	26755	3223	3166	3128	3071	3033	3147	3052	104	930	500	1920	5	1	20771000	629	-606.00	1.26	12	0.45	-5.00	2414.00	6200	20240319	-51.13	2725	20241209	11.19	6200	-51.13	20240319	2725	11.19	20241209	6200	-51.13	20240319	2725	11.19	20241209	2.11	N	446540	500	103 억	974849	N	N	48	N	N
55	20241220	111313	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3025	-85	5	-2.73	269798860	88810	154.43	3095	3130	3000	4040	2180	3110	3037.93	4.69	0	24112	3223	3166	3128	3071	3033	3147	3052	104	930	500	1920	5	1	20771000	628	-605.00	1.25	12	0.43	-5.00	2414.00	6200	20240319	-51.21	2725	20241209	11.01	6200	-51.21	20240319	2725	11.01	20241209	6200	-51.21	20240319	2725	11.01	20241209	2.11	N	446540	500	103 억	974849	N	N	48	N	N
56	20241220	101314	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3070	-40	5	-1.29	199823690	65745	114.33	3095	3130	3000	4040	2180	3110	3039.37	4.69	0	13107	3223	3166	3128	3071	3033	3147	3052	104	930	500	1920	5	1	20771000	638	-614.00	1.27	12	0.32	-5.00	2414.00	6200	20240319	-50.48	2725	20241209	12.66	6200	-50.48	20240319	2725	12.66	20241209	6200	-50.48	20240319	2725	12.66	20241209	2.11	N	446540	500	103 억	974849	N	N	48	N	N
57	20241220	091316	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3110	0	3	0.00	25863975	8392	14.59	3095	3130	3070	4040	2180	3110	3081.98	4.69	0	-6590	3223	3166	3128	3071	3033	3147	3052	104	930	500	1920	5	1	20771000	646	-622.00	1.29	12	0.04	-5.00	2414.00	6200	20240319	-49.84	2725	20241209	14.13	6200	-49.84	20240319	2725	14.13	20241209	6200	-49.84	20240319	2725	14.13	20241209	2.11	N	446540	500	103 억	974849	N	N	48	N	N
58	20241219	161309	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3110	-85	5	-2.66	178678640	57339	136.91	3185	3185	3090	4150	2240	3195	3116.18	4.71	0	-3209	3245	3220	3175	3150	3105	3197	3127	104	955	500	1980	5	1	20771000	646	-622.00	1.29	12	0.28	-5.00	2414.00	6200	20240319	-49.84	2725	20241209	14.13	6200	-49.84	20240319	2725	14.13	20241209	6200	-49.84	20240319	2725	14.13	20241209	2.13	N	446540	500	103 억	978098	N	N	47	N	N
59	20241219	151308	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3110	-85	5	-2.66	173806780	55772	133.17	3185	3185	3090	4150	2240	3195	3116.38	4.71	0	-4351	3245	3220	3175	3150	3105	3197	3127	104	955	500	1980	5	1	20771000	646	-622.00	1.29	12	0.27	-5.00	2414.00	6200	20240319	-49.84	2725	20241209	14.13	6200	-49.84	20240319	2725	14.13	20241209	6200	-49.84	20240319	2725	14.13	20241209	2.13	N	446540	500	103 억	978098	N	N	0	N	N
60	20241219	141310	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3140	-55	5	-1.72	152369795	48920	116.81	3185	3185	3090	4150	2240	3195	3114.67	4.71	0	-3823	3245	3220	3175	3150	3105	3197	3127	104	955	500	1980	5	1	20771000	652	-628.00	1.30	12	0.24	-5.00	2414.00	6200	20240319	-49.35	2725	20241209	15.23	6200	-49.35	20240319	2725	15.23	20241209	6200	-49.35	20240319	2725	15.23	20241209	2.13	N	446540	500	103 억	978098	N	N	0	N	N
61	20241219	131309	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3140	-55	5	-1.72	147108945	47248	112.81	3185	3185	3090	4150	2240	3195	3113.55	4.71	0	-5272	3245	3220	3175	3150	3105	3197	3127	104	955	500	1980	5	1	20771000	652	-628.00	1.30	12	0.23	-5.00	2414.00	6200	20240319	-49.35	2725	20241209	15.23	6200	-49.35	20240319	2725	15.23	20241209	6200	-49.35	20240319	2725	15.23	20241209	2.13	N	446540	500	103 억	978098	N	N	0	N	N
62	20241219	121312	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3165	-30	5	-0.94	140484695	45136	107.77	3185	3185	3090	4150	2240	3195	3112.48	4.71	0	-3890	3245	3220	3175	3150	3105	3197	3127	104	955	500	1980	5	1	20771000	657	-633.00	1.31	12	0.22	-5.00	2414.00	6200	20240319	-48.95	2725	20241209	16.15	6200	-48.95	20240319	2725	16.15	20241209	6200	-48.95	20240319	2725	16.15	20241209	2.13	N	446540	500	103 억	978098	N	N	0	N	N
63	20241219	111308	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3110	-85	5	-2.66	105047900	33787	80.67	3185	3185	3090	4150	2240	3195	3109.12	4.71	0	-9132	3245	3220	3175	3150	3105	3197	3127	104	955	500	1980	5	1	20771000	646	-622.00	1.29	12	0.16	-5.00	2414.00	6200	20240319	-49.84	2725	20241209	14.13	6200	-49.84	20240319	2725	14.13	20241209	6200	-49.84	20240319	2725	14.13	20241209	2.13	N	446540	500	103 억	978098	N	N	0	N	N
64	20241219	101301	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3110	-85	5	-2.66	38968970	12467	29.77	3185	3185	3100	4150	2240	3195	3125.77	4.71	0	-3543	3245	3220	3175	3150	3105	3197	3127	104	955	500	1980	5	1	20771000	646	-622.00	1.29	12	0.06	-5.00	2414.00	6200	20240319	-49.84	2725	20241209	14.13	6200	-49.84	20240319	2725	14.13	20241209	6200	-49.84	20240319	2725	14.13	20241209	2.13	N	446540	500	103 억	978098	N	N	0	N	N
65	20241219	091312	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3130	-65	5	-2.03	9071960	2891	6.90	3185	3185	3115	4150	2240	3195	3138.00	4.71	0	489	3245	3220	3175	3150	3105	3197	3127	104	955	500	1980	5	1	20771000	650	-626.00	1.30	12	0.01	-5.00	2414.00	6200	20240319	-49.52	2725	20241209	14.86	6200	-49.52	20240319	2725	14.86	20241209	6200	-49.52	20240319	2725	14.86	20241209	2.13	N	446540	500	103 억	978098	N	N	0	N	N
66	20241218	161305	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3195	-5	5	-0.16	132193100	41871	81.92	3200	3200	3130	4160	2240	3200	3157.15	4.71	0	-861	3266	3232	3166	3132	3066	3250	3150	104	960	500	1980	5	1	20771000	664	-639.00	1.32	12	0.20	-5.00	2414.00	6200	20240319	-48.47	2725	20241209	17.25	6200	-48.47	20240319	2725	17.25	20241209	6200	-48.47	20240319	2725	17.25	20241209	2.09	N	446540	500	103 억	978959	N	N	22	N	N
67	20241218	151309	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3185	-15	5	-0.47	124151485	39351	76.99	3200	3200	3130	4160	2240	3200	3154.98	4.71	0	-494	3266	3232	3166	3132	3066	3250	3150	104	960	500	1980	5	1	20771000	662	-637.00	1.32	12	0.19	-5.00	2414.00	6200	20240319	-48.63	2725	20241209	16.88	6200	-48.63	20240319	2725	16.88	20241209	6200	-48.63	20240319	2725	16.88	20241209	2.09	N	446540	500	103 억	978959	N	N	22	N	N
68	20241218	141259	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3175	-25	5	-0.78	104581535	33197	64.95	3200	3200	3130	4160	2240	3200	3150.33	4.71	0	-400	3266	3232	3166	3132	3066	3250	3150	104	960	500	1980	5	1	20771000	659	-635.00	1.32	12	0.16	-5.00	2414.00	6200	20240319	-48.79	2725	20241209	16.51	6200	-48.79	20240319	2725	16.51	20241209	6200	-48.79	20240319	2725	16.51	20241209	2.09	N	446540	500	103 억	978959	N	N	22	N	N
69	20241218	131308	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3130	-70	5	-2.19	85236560	27083	52.99	3200	3200	3130	4160	2240	3200	3147.23	4.71	0	-1617	3266	3232	3166	3132	3066	3250	3150	104	960	500	1980	5	1	20771000	650	-626.00	1.30	12	0.13	-5.00	2414.00	6200	20240319	-49.52	2725	20241209	14.86	6200	-49.52	20240319	2725	14.86	20241209	6200	-49.52	20240319	2725	14.86	20241209	2.09	N	446540	500	103 억	978959	N	N	22	N	N
70	20241218	121300	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3145	-55	5	-1.72	76613855	24338	47.62	3200	3200	3135	4160	2240	3200	3147.91	4.71	0	498	3266	3232	3166	3132	3066	3250	3150	104	960	500	1980	5	1	20771000	653	-629.00	1.30	12	0.12	-5.00	2414.00	6200	20240319	-49.27	2725	20241209	15.41	6200	-49.27	20240319	2725	15.41	20241209	6200	-49.27	20240319	2725	15.41	20241209	2.09	N	446540	500	103 억	978959	N	N	22	N	N
71	20241218	111300	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3145	-55	5	-1.72	65898245	20926	40.94	3200	3200	3140	4160	2240	3200	3149.11	4.71	0	1702	3266	3232	3166	3132	3066	3250	3150	104	960	500	1980	5	1	20771000	653	-629.00	1.30	12	0.10	-5.00	2414.00	6200	20240319	-49.27	2725	20241209	15.41	6200	-49.27	20240319	2725	15.41	20241209	6200	-49.27	20240319	2725	15.41	20241209	2.09	N	446540	500	103 억	978959	N	N	22	N	N
72	20241218	101307	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3170	-30	5	-0.94	41060515	13026	25.49	3200	3200	3140	4160	2240	3200	3152.20	4.71	0	-313	3266	3232	3166	3132	3066	3250	3150	104	960	500	1980	5	1	20771000	658	-634.00	1.31	12	0.06	-5.00	2414.00	6200	20240319	-48.87	2725	20241209	16.33	6200	-48.87	20240319	2725	16.33	20241209	6200	-48.87	20240319	2725	16.33	20241209	2.09	N	446540	500	103 억	978959	N	N	22	N	N
73	20241218	091312	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3170	-30	5	-0.94	1897200	600	1.17	3200	3200	3140	4160	2240	3200	3162.00	4.71	0	28	3266	3232	3166	3132	3066	3250	3150	104	960	500	1980	5	1	20771000	658	-634.00	1.31	12	0.00	-5.00	2414.00	6200	20240319	-48.87	2725	20241209	16.33	6200	-48.87	20240319	2725	16.33	20241209	6200	-48.87	20240319	2725	16.33	20241209	2.09	N	446540	500	103 억	978959	N	N	22	N	N
74	20241217	161302	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3200	55	2	1.75	160871765	51106	113.05	3130	3200	3100	4085	2205	3145	3147.78	4.68	0	7821	3235	3190	3150	3105	3065	3212	3127	104	940	500	1940	5	1	20771000	665	-640.00	1.33	12	0.25	-5.00	2414.00	6200	20240319	-48.39	2725	20241209	17.43	6200	-48.39	20240319	2725	17.43	20241209	6200	-48.39	20240319	2725	17.43	20241209	2.08	N	446540	500	103 억	971138	N	N	22	N	N
75	20241217	151307	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3165	20	2	0.64	140232950	44634	98.73	3130	3180	3100	4085	2205	3145	3141.84	4.68	0	7333	3235	3190	3150	3105	3065	3212	3127	104	940	500	1940	5	1	20771000	657	-633.00	1.31	12	0.21	-5.00	2414.00	6200	20240319	-48.95	2725	20241209	16.15	6200	-48.95	20240319	2725	16.15	20241209	6200	-48.95	20240319	2725	16.15	20241209	2.08	N	446540	500	103 억	971138	N	N	0	N	N
76	20241217	141258	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3175	30	2	0.95	107962760	34439	76.18	3130	3175	3100	4085	2205	3145	3134.90	4.68	0	1151	3235	3190	3150	3105	3065	3212	3127	104	940	500	1940	5	1	20771000	659	-635.00	1.32	12	0.17	-5.00	2414.00	6200	20240319	-48.79	2725	20241209	16.51	6200	-48.79	20240319	2725	16.51	20241209	6200	-48.79	20240319	2725	16.51	20241209	2.08	N	446540	500	103 억	971138	N	N	0	N	N
77	20241217	131250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3130	-15	5	-0.48	78407135	25096	55.51	3130	3165	3100	4085	2205	3145	3124.29	4.68	0	-2280	3235	3190	3150	3105	3065	3212	3127	104	940	500	1940	5	1	20771000	650	-626.00	1.30	12	0.12	-5.00	2414.00	6200	20240319	-49.52	2725	20241209	14.86	6200	-49.52	20240319	2725	14.86	20241209	6200	-49.52	20240319	2725	14.86	20241209	2.08	N	446540	500	103 억	971138	N	N	0	N	N
78	20241217	121217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3115	-30	5	-0.95	74162635	23738	52.51	3130	3165	3100	4085	2205	3145	3124.22	4.68	0	-2447	3235	3190	3150	3105	3065	3212	3127	104	940	500	1940	5	1	20771000	647	-623.00	1.29	12	0.11	-5.00	2414.00	6200	20240319	-49.76	2725	20241209	14.31	6200	-49.76	20240319	2725	14.31	20241209	6200	-49.76	20240319	2725	14.31	20241209	2.08	N	446540	500	103 억	971138	N	N	0	N	N
79	20241217	111242	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3115	-30	5	-0.95	55378605	17706	39.17	3130	3165	3100	4085	2205	3145	3127.67	4.68	0	-2385	3235	3190	3150	3105	3065	3212	3127	104	940	500	1940	5	1	20771000	647	-623.00	1.29	12	0.09	-5.00	2414.00	6200	20240319	-49.76	2725	20241209	14.31	6200	-49.76	20240319	2725	14.31	20241209	6200	-49.76	20240319	2725	14.31	20241209	2.08	N	446540	500	103 억	971138	N	N	0	N	N
80	20241217	101248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3125	-20	5	-0.64	26294230	8406	18.59	3130	3165	3100	4085	2205	3145	3128.03	4.68	0	-1535	3235	3190	3150	3105	3065	3212	3127	104	940	500	1940	5	1	20771000	649	-625.00	1.29	12	0.04	-5.00	2414.00	6200	20240319	-49.60	2725	20241209	14.68	6200	-49.60	20240319	2725	14.68	20241209	6200	-49.60	20240319	2725	14.68	20241209	2.08	N	446540	500	103 억	971138	N	N	0	N	N
81	20241217	091305	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3155	10	2	0.32	12594170	4013	8.88	3130	3165	3110	4085	2205	3145	3138.34	4.68	0	-2152	3235	3190	3150	3105	3065	3212	3127	104	940	500	1940	5	1	20771000	655	-631.00	1.31	12	0.02	-5.00	2414.00	6200	20240319	-49.11	2725	20241209	15.78	6200	-49.11	20240319	2725	15.78	20241209	6200	-49.11	20240319	2725	15.78	20241209	2.08	N	446540	500	103 억	971138	N	N	0	N	N
82	20241216	161254	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3145	40	2	1.29	142161760	44979	93.72	3110	3195	3110	4035	2175	3105	3160.64	4.63	0	8616	3208	3156	3108	3056	3008	3182	3082	104	930	500	1920	5	1	20771000	653	-629.00	1.30	12	0.22	-5.00	2414.00	6380	20231207	-50.71	2725	20241209	15.41	6200	-49.27	20240319	2725	15.41	20241209	6200	-49.27	20240319	2725	15.41	20241209	2.13	N	446540	500	103 억	961651	N	N	1	N	N
83	20241216	151304	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3155	50	2	1.61	133098510	42101	87.73	3110	3195	3110	4035	2175	3105	3161.41	4.63	0	7030	3208	3156	3108	3056	3008	3182	3082	104	930	500	1920	5	1	20771000	655	-631.00	1.31	12	0.20	-5.00	2414.00	6380	20231207	-50.55	2725	20241209	15.78	6200	-49.11	20240319	2725	15.78	20241209	6200	-49.11	20240319	2725	15.78	20241209	2.13	N	446540	500	103 억	961651	N	N	1	N	N
84	20241216	141302	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3170	65	2	2.09	107366800	33956	70.75	3110	3195	3110	4035	2175	3105	3161.94	4.63	0	4378	3208	3156	3108	3056	3008	3182	3082	104	930	500	1920	5	1	20771000	658	-634.00	1.31	12	0.16	-5.00	2414.00	6380	20231207	-50.31	2725	20241209	16.33	6200	-48.87	20240319	2725	16.33	20241209	6200	-48.87	20240319	2725	16.33	20241209	2.13	N	446540	500	103 억	961651	N	N	1	N	N
85	20241216	131304	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3155	50	2	1.61	90906275	28723	59.85	3110	3195	3110	4035	2175	3105	3164.93	4.63	0	2503	3208	3156	3108	3056	3008	3182	3082	104	930	500	1920	5	1	20771000	655	-631.00	1.31	12	0.14	-5.00	2414.00	6380	20231207	-50.55	2725	20241209	15.78	6200	-49.11	20240319	2725	15.78	20241209	6200	-49.11	20240319	2725	15.78	20241209	2.13	N	446540	500	103 억	961651	N	N	1	N	N
86	20241216	121303	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3165	60	2	1.93	80164665	25320	52.76	3110	3195	3110	4035	2175	3105	3166.06	4.63	0	5418	3208	3156	3108	3056	3008	3182	3082	104	930	500	1920	5	1	20771000	657	-633.00	1.31	12	0.12	-5.00	2414.00	6380	20231207	-50.39	2725	20241209	16.15	6200	-48.95	20240319	2725	16.15	20241209	6200	-48.95	20240319	2725	16.15	20241209	2.13	N	446540	500	103 억	961651	N	N	1	N	N
87	20241216	111302	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3160	55	2	1.77	76191215	24064	50.14	3110	3195	3110	4035	2175	3105	3166.19	4.63	0	5023	3208	3156	3108	3056	3008	3182	3082	104	930	500	1920	5	1	20771000	656	-632.00	1.31	12	0.12	-5.00	2414.00	6380	20231207	-50.47	2725	20241209	15.96	6200	-49.03	20240319	2725	15.96	20241209	6200	-49.03	20240319	2725	15.96	20241209	2.13	N	446540	500	103 억	961651	N	N	1	N	N
88	20241216	101303	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3175	70	2	2.25	60806220	19198	40.00	3110	3195	3110	4035	2175	3105	3167.32	4.63	0	5877	3208	3156	3108	3056	3008	3182	3082	104	930	500	1920	5	1	20771000	659	-635.00	1.32	12	0.09	-5.00	2414.00	6380	20231207	-50.24	2725	20241209	16.51	6200	-48.79	20240319	2725	16.51	20241209	6200	-48.79	20240319	2725	16.51	20241209	2.13	N	446540	500	103 억	961651	N	N	1	N	N
89	20241216	091304	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3190	85	2	2.74	33917970	10725	22.35	3110	3190	3110	4035	2175	3105	3162.51	4.63	0	7081	3208	3156	3108	3056	3008	3182	3082	104	930	500	1920	5	1	20771000	663	-638.00	1.32	12	0.05	-5.00	2414.00	6380	20231207	-50.00	2725	20241209	17.06	6200	-48.55	20240319	2725	17.06	20241209	6200	-48.55	20240319	2725	17.06	20241209	2.13	N	446540	500	103 억	961651	N	N	1	N	N
90	20241213	161255	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3105	-15	5	-0.48	148979845	47887	36.13	3060	3160	3060	4055	2185	3120	3111.07	4.62	0	1916	3233	3176	3108	3051	2983	3205	3080	104	935	500	1930	5	1	20771000	645	-621.00	1.29	12	0.23	-5.00	2414.00	6380	20231207	-51.33	2725	20241209	13.94	6200	-49.92	20240319	2725	13.94	20241209	6200	-49.92	20240319	2725	13.94	20241209	2.16	N	446540	500	103 억	959245	N	N	1	N	N
91	20241213	151300	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3125	5	2	0.16	144904050	46575	35.14	3060	3160	3060	4055	2185	3120	3111.20	4.62	0	1682	3233	3176	3108	3051	2983	3205	3080	104	935	500	1930	5	1	20771000	649	-625.00	1.29	12	0.22	-5.00	2414.00	6380	20231207	-51.02	2725	20241209	14.68	6200	-49.60	20240319	2725	14.68	20241209	6200	-49.60	20240319	2725	14.68	20241209	2.16	N	446540	500	103 억	959245	N	N	2	N	N
92	20241213	141259	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3150	30	2	0.96	131023180	42128	31.78	3060	3160	3060	4055	2185	3120	3110.12	4.62	0	510	3233	3176	3108	3051	2983	3205	3080	104	935	500	1930	5	1	20771000	654	-630.00	1.30	12	0.20	-5.00	2414.00	6380	20231207	-50.63	2725	20241209	15.60	6200	-49.19	20240319	2725	15.60	20241209	6200	-49.19	20240319	2725	15.60	20241209	2.16	N	446540	500	103 억	959245	N	N	2	N	N
93	20241213	131301	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3150	30	2	0.96	95559145	30796	23.23	3060	3150	3060	4055	2185	3120	3102.97	4.62	0	1834	3233	3176	3108	3051	2983	3205	3080	104	935	500	1930	5	1	20771000	654	-630.00	1.30	12	0.15	-5.00	2414.00	6380	20231207	-50.63	2725	20241209	15.60	6200	-49.19	20240319	2725	15.60	20241209	6200	-49.19	20240319	2725	15.60	20241209	2.16	N	446540	500	103 억	959245	N	N	2	N	N
94	20241213	121300	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3140	20	2	0.64	92492510	29817	22.50	3060	3150	3060	4055	2185	3120	3102.01	4.62	0	1343	3233	3176	3108	3051	2983	3205	3080	104	935	500	1930	5	1	20771000	652	-628.00	1.30	12	0.14	-5.00	2414.00	6380	20231207	-50.78	2725	20241209	15.23	6200	-49.35	20240319	2725	15.23	20241209	6200	-49.35	20240319	2725	15.23	20241209	2.16	N	446540	500	103 억	959245	N	N	2	N	N
95	20241213	111258	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3140	20	2	0.64	77450630	25007	18.87	3060	3150	3060	4055	2185	3120	3097.16	4.62	0	-1570	3233	3176	3108	3051	2983	3205	3080	104	935	500	1930	5	1	20771000	652	-628.00	1.30	12	0.12	-5.00	2414.00	6380	20231207	-50.78	2725	20241209	15.23	6200	-49.35	20240319	2725	15.23	20241209	6200	-49.35	20240319	2725	15.23	20241209	2.16	N	446540	500	103 억	959245	N	N	2	N	N
96	20241213	101250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3120	0	3	0.00	47506905	15339	11.57	3060	3145	3060	4055	2185	3120	3097.13	4.62	0	-2994	3233	3176	3108	3051	2983	3205	3080	104	935	500	1930	5	1	20771000	648	-624.00	1.29	12	0.07	-5.00	2414.00	6380	20231207	-51.10	2725	20241209	14.50	6200	-49.68	20240319	2725	14.50	20241209	6200	-49.68	20240319	2725	14.50	20241209	2.16	N	446540	500	103 억	959245	N	N	2	N	N
97	20241213	091252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3140	20	2	0.64	13771835	4474	3.38	3060	3140	3060	4055	2185	3120	3078.19	4.62	0	1786	3233	3176	3108	3051	2983	3205	3080	104	935	500	1930	5	1	20771000	652	-628.00	1.30	12	0.02	-5.00	2414.00	6380	20231207	-50.78	2725	20241209	15.23	6200	-49.35	20240319	2725	15.23	20241209	6200	-49.35	20240319	2725	15.23	20241209	2.16	N	446540	500	103 억	959245	N	N	2	N	N
98	20241212	161256	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3120	85	2	2.80	411856665	132526	153.07	3045	3165	3040	3945	2125	3035	3107.81	4.49	0	27648	3145	3090	3025	2970	2905	3117	2997	104	910	500	1880	5	1	20771000	648	-624.00	1.29	12	0.64	-5.00	2414.00	6380	20231207	-51.10	2725	20241209	14.50	6200	-49.68	20240319	2725	14.50	20241209	6200	-49.68	20240319	2725	14.50	20241209	2.16	N	446540	500	103 억	932891	N	N	1	N	N
99	20241212	151251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3160	125	2	4.12	404530950	130189	150.37	3045	3165	3040	3945	2125	3035	3107.33	4.49	0	27072	3145	3090	3025	2970	2905	3117	2997	104	910	500	1880	5	1	20771000	656	-632.00	1.31	12	0.63	-5.00	2414.00	6380	20231207	-50.47	2725	20241209	15.96	6200	-49.03	20240319	2725	15.96	20241209	6200	-49.03	20240319	2725	15.96	20241209	2.16	N	446540	500	103 억	932891	N	N	0	N	N
100	20241212	141248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3095	60	2	1.98	252310755	81561	94.20	3045	3160	3040	3945	2125	3035	3093.61	4.49	0	-1561	3145	3090	3025	2970	2905	3117	2997	104	910	500	1880	5	1	20771000	643	-619.00	1.28	12	0.39	-5.00	2414.00	6380	20231207	-51.49	2725	20241209	13.58	6200	-50.08	20240319	2725	13.58	20241209	6200	-50.08	20240319	2725	13.58	20241209	2.16	N	446540	500	103 억	932891	N	N	0	N	N
101	20241212	131237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3060	25	2	0.82	221990445	71712	82.83	3045	3160	3040	3945	2125	3035	3095.68	4.49	0	-4518	3145	3090	3025	2970	2905	3117	2997	104	910	500	1880	5	1	20771000	636	-612.00	1.27	12	0.35	-5.00	2414.00	6380	20231207	-52.04	2725	20241209	12.29	6200	-50.65	20240319	2725	12.29	20241209	6200	-50.65	20240319	2725	12.29	20241209	2.16	N	446540	500	103 억	932891	N	N	0	N	N
102	20241212	121230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3070	35	2	1.15	201203165	64934	75.00	3045	3160	3040	3945	2125	3035	3098.70	4.49	0	-5379	3145	3090	3025	2970	2905	3117	2997	104	910	500	1880	5	1	20771000	638	-614.00	1.27	12	0.31	-5.00	2414.00	6380	20231207	-51.88	2725	20241209	12.66	6200	-50.48	20240319	2725	12.66	20241209	6200	-50.48	20240319	2725	12.66	20241209	2.16	N	446540	500	103 억	932891	N	N	0	N	N
103	20241212	111241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3085	50	2	1.65	149547915	48079	55.53	3045	3160	3040	3945	2125	3035	3110.65	4.49	0	-666	3145	3090	3025	2970	2905	3117	2997	104	910	500	1880	5	1	20771000	641	-617.00	1.28	12	0.23	-5.00	2414.00	6380	20231207	-51.65	2725	20241209	13.21	6200	-50.24	20240319	2725	13.21	20241209	6200	-50.24	20240319	2725	13.21	20241209	2.16	N	446540	500	103 억	932891	N	N	0	N	N
104	20241212	101241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3100	65	2	2.14	141114365	45355	52.38	3045	3160	3040	3945	2125	3035	3111.53	4.49	0	-1975	3145	3090	3025	2970	2905	3117	2997	104	910	500	1880	5	1	20771000	644	-620.00	1.28	12	0.22	-5.00	2414.00	6380	20231207	-51.41	2725	20241209	13.76	6200	-50.00	20240319	2725	13.76	20241209	6200	-50.00	20240319	2725	13.76	20241209	2.16	N	446540	500	103 억	932891	N	N	0	N	N
105	20241212	091250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3140	105	2	3.46	55546195	17732	20.48	3045	3155	3040	3945	2125	3035	3133.20	4.49	0	-1504	3145	3090	3025	2970	2905	3117	2997	104	910	500	1880	5	1	20771000	652	-628.00	1.30	12	0.09	-5.00	2414.00	6380	20231207	-50.78	2725	20241209	15.23	6200	-49.35	20240319	2725	15.23	20241209	6200	-49.35	20240319	2725	15.23	20241209	2.16	N	446540	500	103 억	932891	N	N	0	N	N
106	20241211	161243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3035	75	2	2.53	260937035	85911	205.19	3000	3080	2960	3845	2075	2960	3037.29	4.43	0	12990	3110	3035	2885	2810	2660	3072	2847	104	885	500	1830	5	1	20771000	630	-607.00	1.26	12	0.41	-5.00	2414.00	6590	20231204	-53.95	2725	20241209	11.38	6200	-51.05	20240319	2725	11.38	20241209	6200	-51.05	20240319	2725	11.38	20241209	2.27	N	446540	500	103 억	919801	N	N	9	N	N
107	20241211	151152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3050	90	2	3.04	247219455	81398	194.41	3000	3080	2960	3845	2075	2960	3037.17	4.43	0	11063	3110	3035	2885	2810	2660	3072	2847	104	885	500	1830	5	1	20771000	634	-610.00	1.26	12	0.39	-5.00	2414.00	6590	20231204	-53.72	2725	20241209	11.93	6200	-50.81	20240319	2725	11.93	20241209	6200	-50.81	20240319	2725	11.93	20241209	2.27	N	446540	500	103 억	919801	N	N	9	N	N
108	20241211	141252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3045	85	2	2.87	236366855	77837	185.90	3000	3080	2960	3845	2075	2960	3036.69	4.43	0	8910	3110	3035	2885	2810	2660	3072	2847	104	885	500	1830	5	1	20771000	632	-609.00	1.26	12	0.37	-5.00	2414.00	6590	20231204	-53.79	2725	20241209	11.74	6200	-50.89	20240319	2725	11.74	20241209	6200	-50.89	20240319	2725	11.74	20241209	2.27	N	446540	500	103 억	919801	N	N	9	N	N
109	20241211	131254	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3035	75	2	2.53	208841750	68770	164.25	3000	3080	2960	3845	2075	2960	3036.81	4.43	0	5419	3110	3035	2885	2810	2660	3072	2847	104	885	500	1830	5	1	20771000	630	-607.00	1.26	12	0.33	-5.00	2414.00	6590	20231204	-53.95	2725	20241209	11.38	6200	-51.05	20240319	2725	11.38	20241209	6200	-51.05	20240319	2725	11.38	20241209	2.27	N	446540	500	103 억	919801	N	N	9	N	N
110	20241211	121254	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3040	80	2	2.70	200942555	66172	158.04	3000	3080	2960	3845	2075	2960	3036.67	4.43	0	3931	3110	3035	2885	2810	2660	3072	2847	104	885	500	1830	5	1	20771000	631	-608.00	1.26	12	0.32	-5.00	2414.00	6590	20231204	-53.87	2725	20241209	11.56	6200	-50.97	20240319	2725	11.56	20241209	6200	-50.97	20240319	2725	11.56	20241209	2.27	N	446540	500	103 억	919801	N	N	9	N	N
111	20241211	111250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3010	50	2	1.69	196531175	64716	154.56	3000	3080	2960	3845	2075	2960	3036.83	4.43	0	2760	3110	3035	2885	2810	2660	3072	2847	104	885	500	1830	5	1	20771000	625	-602.00	1.25	12	0.31	-5.00	2414.00	6590	20231204	-54.32	2725	20241209	10.46	6200	-51.45	20240319	2725	10.46	20241209	6200	-51.45	20240319	2725	10.46	20241209	2.27	N	446540	500	103 억	919801	N	N	9	N	N
112	20241211	101250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3050	90	2	3.04	160042890	52672	125.80	3000	3080	2960	3845	2075	2960	3038.48	4.43	0	-478	3110	3035	2885	2810	2660	3072	2847	104	885	500	1830	5	1	20771000	634	-610.00	1.26	12	0.25	-5.00	2414.00	6590	20231204	-53.72	2725	20241209	11.93	6200	-50.81	20240319	2725	11.93	20241209	6200	-50.81	20240319	2725	11.93	20241209	2.27	N	446540	500	103 억	919801	N	N	9	N	N
113	20241211	091256	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3035	75	2	2.53	38514590	12803	30.58	3000	3035	2960	3845	2075	2960	3008.25	4.43	0	9346	3110	3035	2885	2810	2660	3072	2847	104	885	500	1830	5	1	20771000	630	-607.00	1.26	12	0.06	-5.00	2414.00	6590	20231204	-53.95	2725	20241209	11.38	6200	-51.05	20240319	2725	11.38	20241209	6200	-51.05	20240319	2725	11.38	20241209	2.27	N	446540	500	103 억	919801	N	N	9	N	N
114	20241210	161240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2960	220	2	8.03	119674790	41835	23.46	2735	2960	2735	3560	1920	2740	2860.64	4.35	0	16536	2970	2855	2790	2675	2610	2822	2642	104	820	500	1690	5	1	20771000	615	-592.00	1.23	12	0.20	-5.00	2414.00	7230	20231201	-59.06	2725	20241209	8.62	6200	-52.26	20240319	2725	8.62	20241209	6200	-52.26	20240319	2725	8.62	20241209	2.41	N	446540	500	103 억	903265	N	N	9	N	N
115	20241210	151242	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2920	180	2	6.57	111232060	38977	21.86	2735	2920	2735	3560	1920	2740	2853.79	4.35	0	16402	2970	2855	2790	2675	2610	2822	2642	104	820	500	1690	5	1	20771000	607	-584.00	1.21	12	0.19	-5.00	2414.00	7230	20231201	-59.61	2725	20241209	7.16	6200	-52.90	20240319	2725	7.16	20241209	6200	-52.90	20240319	2725	7.16	20241209	2.41	N	446540	500	103 억	903265	N	N	0	N	N
116	20241210	141242	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2915	175	2	6.39	103487730	36311	20.37	2735	2915	2735	3560	1920	2740	2850.04	4.35	0	15256	2970	2855	2790	2675	2610	2822	2642	104	820	500	1690	5	1	20771000	605	-583.00	1.21	12	0.17	-5.00	2414.00	7230	20231201	-59.68	2725	20241209	6.97	6200	-52.98	20240319	2725	6.97	20241209	6200	-52.98	20240319	2725	6.97	20241209	2.41	N	446540	500	103 억	903265	N	N	0	N	N
117	20241210	131244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2890	150	2	5.47	83683860	29471	16.53	2735	2890	2735	3560	1920	2740	2839.53	4.35	0	16753	2970	2855	2790	2675	2610	2822	2642	104	820	500	1690	5	1	20771000	600	-578.00	1.20	12	0.14	-5.00	2414.00	7230	20231201	-60.03	2725	20241209	6.06	6200	-53.39	20240319	2725	6.06	20241209	6200	-53.39	20240319	2725	6.06	20241209	2.41	N	446540	500	103 억	903265	N	N	0	N	N
118	20241210	121241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2865	125	2	4.56	74684905	26348	14.78	2735	2890	2735	3560	1920	2740	2834.56	4.35	0	15391	2970	2855	2790	2675	2610	2822	2642	104	820	500	1690	5	1	20771000	595	-573.00	1.19	12	0.13	-5.00	2414.00	7230	20231201	-60.37	2725	20241209	5.14	6200	-53.79	20240319	2725	5.14	20241209	6200	-53.79	20240319	2725	5.14	20241209	2.41	N	446540	500	103 억	903265	N	N	0	N	N
119	20241210	111241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2870	130	2	4.74	56661590	20079	11.26	2735	2880	2735	3560	1920	2740	2821.93	4.35	0	12078	2970	2855	2790	2675	2610	2822	2642	104	820	500	1690	5	1	20771000	596	-574.00	1.19	12	0.10	-5.00	2414.00	7230	20231201	-60.30	2725	20241209	5.32	6200	-53.71	20240319	2725	5.32	20241209	6200	-53.71	20240319	2725	5.32	20241209	2.41	N	446540	500	103 억	903265	N	N	0	N	N
120	20241210	101242	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2845	105	2	3.83	47558865	16894	9.48	2735	2880	2735	3560	1920	2740	2815.13	4.35	0	10464	2970	2855	2790	2675	2610	2822	2642	104	820	500	1690	5	1	20771000	591	-569.00	1.18	12	0.08	-5.00	2414.00	7230	20231201	-60.65	2725	20241209	4.40	6200	-54.11	20240319	2725	4.40	20241209	6200	-54.11	20240319	2725	4.40	20241209	2.41	N	446540	500	103 억	903265	N	N	0	N	N
121	20241210	091250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2850	110	2	4.01	19670170	7108	3.99	2735	2850	2735	3560	1920	2740	2767.33	4.35	0	4440	2970	2855	2790	2675	2610	2822	2642	104	820	500	1690	5	1	20771000	592	-570.00	1.18	12	0.03	-5.00	2414.00	7230	20231201	-60.58	2725	20241209	4.59	6200	-54.03	20240319	2725	4.59	20241209	6200	-54.03	20240319	2725	4.59	20241209	2.41	N	446540	500	103 억	903265	N	N	0	N	N
122	20241209	161237	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2740	-165	5	-5.68	495606325	178292	130.52	2905	2905	2725	3775	2035	2905	2779.98	4.19	0	32979	3128	3016	2903	2791	2678	2960	2735	104	870	500	1800	5	1	20771000	569	-548.00	1.14	12	0.86	-5.00	2414.00	7530	20231130	-63.61	2725	20241209	0.55	6200	-55.81	20240319	2725	0.55	20241209	6200	-55.81	20240319	2725	0.55	20241209	2.43	N	446540	500	103 억	870442	N	N	0	N	N
123	20241209	151240	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2780	-125	5	-4.30	430945325	154776	113.31	2905	2905	2725	3775	2035	2905	2784.32	4.19	0	31244	3128	3016	2903	2791	2678	2960	2735	104	870	500	1800	5	1	20771000	577	-556.00	1.15	12	0.75	-5.00	2414.00	7530	20231130	-63.08	2725	20241209	2.02	6200	-55.16	20240319	2725	2.02	20241209	6200	-55.16	20240319	2725	2.02	20241209	2.43	N	446540	500	103 억	870442	N	N	0	N	N
124	20241209	141238	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2780	-125	5	-4.30	388645505	139489	102.11	2905	2905	2725	3775	2035	2905	2786.21	4.19	0	25335	3128	3016	2903	2791	2678	2960	2735	104	870	500	1800	5	1	20771000	577	-556.00	1.15	12	0.67	-5.00	2414.00	7530	20231130	-63.08	2725	20241209	2.02	6200	-55.16	20240319	2725	2.02	20241209	6200	-55.16	20240319	2725	2.02	20241209	2.43	N	446540	500	103 억	870442	N	N	0	N	N
125	20241209	131243	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2780	-125	5	-4.30	369326540	132537	97.03	2905	2905	2725	3775	2035	2905	2786.59	4.19	0	24216	3128	3016	2903	2791	2678	2960	2735	104	870	500	1800	5	1	20771000	577	-556.00	1.15	12	0.64	-5.00	2414.00	7530	20231130	-63.08	2725	20241209	2.02	6200	-55.16	20240319	2725	2.02	20241209	6200	-55.16	20240319	2725	2.02	20241209	2.43	N	446540	500	103 억	870442	N	N	0	N	N
126	20241209	121238	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2775	-130	5	-4.48	341684230	122537	89.70	2905	2905	2725	3775	2035	2905	2788.42	4.19	0	22003	3128	3016	2903	2791	2678	2960	2735	104	870	500	1800	5	1	20771000	576	-555.00	1.15	12	0.59	-5.00	2414.00	7530	20231130	-63.15	2725	20241209	1.83	6200	-55.24	20240319	2725	1.83	20241209	6200	-55.24	20240319	2725	1.83	20241209	2.43	N	446540	500	103 억	870442	N	N	0	N	N
127	20241209	111239	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2795	-110	5	-3.79	274992960	98529	72.13	2905	2905	2725	3775	2035	2905	2790.98	4.19	0	20934	3128	3016	2903	2791	2678	2960	2735	104	870	500	1800	5	1	20771000	581	-559.00	1.16	12	0.47	-5.00	2414.00	7530	20231130	-62.88	2725	20241209	2.57	6200	-54.92	20240319	2725	2.57	20241209	6200	-54.92	20240319	2725	2.57	20241209	2.43	N	446540	500	103 억	870442	N	N	0	N	N
128	20241209	101235	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2775	-130	5	-4.48	231901940	83101	60.84	2905	2905	2725	3775	2035	2905	2790.60	4.19	0	24243	3128	3016	2903	2791	2678	2960	2735	104	870	500	1800	5	1	20771000	576	-555.00	1.15	12	0.40	-5.00	2414.00	7530	20231130	-63.15	2725	20241209	1.83	6200	-55.24	20240319	2725	1.83	20241209	6200	-55.24	20240319	2725	1.83	20241209	2.43	N	446540	500	103 억	870442	N	N	0	N	N
129	20241209	091229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2845	-60	5	-2.07	50801880	17903	13.11	2905	2905	2800	3775	2035	2905	2837.62	4.19	0	-10595	3128	3016	2903	2791	2678	2960	2735	104	870	500	1800	5	1	20771000	591	-569.00	1.18	12	0.09	-5.00	2414.00	7530	20231130	-62.22	2790	20241206	1.97	6200	-54.11	20240319	2790	1.97	20241206	6200	-54.11	20240319	2790	1.97	20241206	2.43	N	446540	500	103 억	870442	N	N	0	N	N
130	20241206	161227	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2905	-50	5	-1.69	395253100	136572	185.01	2960	3015	2790	3840	2070	2955	2894.10	4.10	0	19567	3101	3027	2991	2917	2881	3010	2900	104	885	500	1830	5	1	20771000	603	-581.00	1.20	12	0.66	-5.00	2414.00	7530	20231130	-61.42	2790	20241206	4.12	6200	-53.15	20240319	2790	4.12	20241206	6380	-54.47	20231207	2790	4.12	20241206	2.42	N	446540	500	103 억	850930	N	N	0	N	N
131	20241206	151232	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2940	-15	5	-0.51	377749590	130554	176.86	2960	3015	2790	3840	2070	2955	2893.44	4.10	0	15307	3101	3027	2991	2917	2881	3010	2900	104	885	500	1830	5	1	20771000	611	-588.00	1.22	12	0.63	-5.00	2414.00	7530	20231130	-60.96	2790	20241206	5.38	6200	-52.58	20240319	2790	5.38	20241206	6380	-53.92	20231207	2790	5.38	20241206	2.42	N	446540	500	103 억	850930	N	N	0	N	N
132	20241206	141230	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2915	-40	5	-1.35	355243380	122906	166.50	2960	3015	2790	3840	2070	2955	2890.37	4.10	0	16211	3101	3027	2991	2917	2881	3010	2900	104	885	500	1830	5	1	20771000	605	-583.00	1.21	12	0.59	-5.00	2414.00	7530	20231130	-61.29	2790	20241206	4.48	6200	-52.98	20240319	2790	4.48	20241206	6380	-54.31	20231207	2790	4.48	20241206	2.42	N	446540	500	103 억	850930	N	N	0	N	N
133	20241206	131229	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2895	-60	5	-2.03	328979260	113830	154.21	2960	3015	2790	3840	2070	2955	2890.09	4.10	0	11185	3101	3027	2991	2917	2881	3010	2900	104	885	500	1830	5	1	20771000	601	-579.00	1.20	12	0.55	-5.00	2414.00	7530	20231130	-61.55	2790	20241206	3.76	6200	-53.31	20240319	2790	3.76	20241206	6380	-54.62	20231207	2790	3.76	20241206	2.42	N	446540	500	103 억	850930	N	N	0	N	N
134	20241206	121221	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2875	-80	5	-2.71	307769975	106524	144.31	2960	3015	2790	3840	2070	2955	2889.21	4.10	0	13538	3101	3027	2991	2917	2881	3010	2900	104	885	500	1830	5	1	20771000	597	-575.00	1.19	12	0.51	-5.00	2414.00	7530	20231130	-61.82	2790	20241206	3.05	6200	-53.63	20240319	2790	3.05	20241206	6380	-54.94	20231207	2790	3.05	20241206	2.42	N	446540	500	103 억	850930	N	N	0	N	N
135	20241206	111220	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2860	-95	5	-3.21	228354995	79008	107.03	2960	3015	2790	3840	2070	2955	2890.28	4.10	0	3713	3101	3027	2991	2917	2881	3010	2900	104	885	500	1830	5	1	20771000	594	-572.00	1.18	12	0.38	-5.00	2414.00	7530	20231130	-62.02	2790	20241206	2.51	6200	-53.87	20240319	2790	2.51	20241206	6380	-55.17	20231207	2790	2.51	20241206	2.42	N	446540	500	103 억	850930	N	N	0	N	N
136	20241206	101219	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2930	-25	5	-0.85	90494665	30676	41.56	2960	3015	2915	3840	2070	2955	2950.02	4.10	0	-90	3101	3027	2991	2917	2881	3010	2900	104	885	500	1830	5	1	20771000	609	-586.00	1.21	12	0.15	-5.00	2414.00	7530	20231130	-61.09	2915	20241206	0.51	6200	-52.74	20240319	2915	0.51	20241206	6380	-54.08	20231207	2915	0.51	20241206	2.42	N	446540	500	103 억	850930	N	N	0	N	N
137	20241206	091230	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2960	5	2	0.17	12762545	4306	5.83	2960	2995	2925	3840	2070	2955	2963.90	4.10	0	-1703	3101	3027	2991	2917	2881	3010	2900	104	885	500	1830	5	1	20771000	615	-592.00	1.23	12	0.02	-5.00	2414.00	7530	20231130	-60.69	2925	20241206	1.20	6200	-52.26	20240319	2925	1.20	20241206	6380	-53.61	20231207	2925	1.20	20241206	2.42	N	446540	500	103 억	850930	N	N	0	N	N
138	20241205	161204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2955	-75	5	-2.48	218477870	72965	71.59	3010	3065	2955	3935	2125	3030	2994.32	4.17	0	-14140	3160	3095	3020	2955	2880	3057	2917	104	905	500	1870	5	1	20771000	614	-591.00	1.22	12	0.35	-5.00	2414.00	7530	20231130	-60.76	2945	20241204	0.34	6200	-52.34	20240319	2945	0.34	20241204	6380	-53.68	20231207	2945	0.34	20241204	2.51	N	446540	500	103 억	865264	N	N	0	N	N
139	20241205	151213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2990	-40	5	-1.32	203928450	68049	66.77	3010	3065	2955	3935	2125	3030	2996.79	4.17	0	-13925	3160	3095	3020	2955	2880	3057	2917	104	905	500	1870	5	1	20771000	621	-598.00	1.24	12	0.33	-5.00	2414.00	7530	20231130	-60.29	2945	20241204	1.53	6200	-51.77	20240319	2945	1.53	20241204	6380	-53.13	20231207	2945	1.53	20241204	2.51	N	446540	500	103 억	865264	N	N	0	N	N
140	20241205	141157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3015	-15	5	-0.50	161159360	53731	52.72	3010	3065	2955	3935	2125	3030	2999.37	4.17	0	-10714	3160	3095	3020	2955	2880	3057	2917	104	905	500	1870	5	1	20771000	626	-603.00	1.25	12	0.26	-5.00	2414.00	7530	20231130	-59.96	2945	20241204	2.38	6200	-51.37	20240319	2945	2.38	20241204	6380	-52.74	20231207	2945	2.38	20241204	2.51	N	446540	500	103 억	865264	N	N	0	N	N
141	20241205	131207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3030	0	3	0.00	150887495	50317	49.37	3010	3065	2955	3935	2125	3030	2998.74	4.17	0	-11848	3160	3095	3020	2955	2880	3057	2917	104	905	500	1870	5	1	20771000	629	-606.00	1.26	12	0.24	-5.00	2414.00	7530	20231130	-59.76	2945	20241204	2.89	6200	-51.13	20240319	2945	2.89	20241204	6380	-52.51	20231207	2945	2.89	20241204	2.51	N	446540	500	103 억	865264	N	N	0	N	N
142	20241205	121207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3005	-25	5	-0.83	118176115	39545	38.80	3010	3045	2955	3935	2125	3030	2988.40	4.17	0	-10228	3160	3095	3020	2955	2880	3057	2917	104	905	500	1870	5	1	20771000	624	-601.00	1.24	12	0.19	-5.00	2414.00	7530	20231130	-60.09	2945	20241204	2.04	6200	-51.53	20240319	2945	2.04	20241204	6380	-52.90	20231207	2945	2.04	20241204	2.51	N	446540	500	103 억	865264	N	N	0	N	N
143	20241205	111205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3005	-25	5	-0.83	81270675	27236	26.72	3010	3045	2955	3935	2125	3030	2983.94	4.17	0	-13892	3160	3095	3020	2955	2880	3057	2917	104	905	500	1870	5	1	20771000	624	-601.00	1.24	12	0.13	-5.00	2414.00	7530	20231130	-60.09	2945	20241204	2.04	6200	-51.53	20240319	2945	2.04	20241204	6380	-52.90	20231207	2945	2.04	20241204	2.51	N	446540	500	103 억	865264	N	N	0	N	N
144	20241205	101205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2985	-45	5	-1.49	71254820	23892	23.44	3010	3045	2955	3935	2125	3030	2982.37	4.17	0	-12347	3160	3095	3020	2955	2880	3057	2917	104	905	500	1870	5	1	20771000	620	-597.00	1.24	12	0.12	-5.00	2414.00	7530	20231130	-60.36	2945	20241204	1.36	6200	-51.85	20240319	2945	1.36	20241204	6380	-53.21	20231207	2945	1.36	20241204	2.51	N	446540	500	103 억	865264	N	N	0	N	N
145	20241205	091212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3005	-25	5	-0.83	628605	209	0.21	3010	3045	3005	3935	2125	3030	3007.68	4.17	0	-32	3160	3095	3020	2955	2880	3057	2917	104	905	500	1870	5	1	20771000	624	-601.00	1.24	12	0.00	-5.00	2414.00	7530	20231130	-60.09	2945	20241204	2.04	6200	-51.53	20240319	2945	2.04	20241204	6380	-52.90	20231207	2945	2.04	20241204	2.51	N	446540	500	103 억	865264	N	N	0	N	N
146	20241204	161144	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3030	-65	5	-2.10	305003800	101827	94.18	3085	3085	2945	4020	2170	3095	2995.31	4.20	0	-8249	3201	3147	3071	3017	2941	3175	3045	104	925	500	1910	5	1	20771000	629	-606.00	1.26	12	0.49	-5.00	2414.00	7530	20231130	-59.76	2945	20241204	2.89	6200	-51.13	20240319	2945	2.89	20241204	6590	-54.02	20231204	2945	2.89	20241204	2.52	N	446540	500	103 억	872793	N	N	0	N	N
147	20241204	151146	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3030	-65	5	-2.10	301481855	100664	93.10	3085	3085	2945	4020	2170	3095	2994.93	4.20	0	-8414	3201	3147	3071	3017	2941	3175	3045	104	925	500	1910	5	1	20771000	629	-606.00	1.26	12	0.48	-5.00	2414.00	7530	20231130	-59.76	2945	20241204	2.89	6200	-51.13	20240319	2945	2.89	20241204	6590	-54.02	20231204	2945	2.89	20241204	2.52	N	446540	500	103 억	872793	N	N	0	N	N
148	20241204	141148	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3005	-90	5	-2.91	254149975	85003	78.62	3085	3085	2945	4020	2170	3095	2989.89	4.20	0	-14001	3201	3147	3071	3017	2941	3175	3045	104	925	500	1910	5	1	20771000	624	-601.00	1.24	12	0.41	-5.00	2414.00	7530	20231130	-60.09	2945	20241204	2.04	6200	-51.53	20240319	2945	2.04	20241204	6590	-54.40	20231204	2945	2.04	20241204	2.52	N	446540	500	103 억	872793	N	N	0	N	N
149	20241204	131142	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3020	-75	5	-2.42	215828900	72269	66.84	3085	3085	2945	4020	2170	3095	2986.47	4.20	0	-15237	3201	3147	3071	3017	2941	3175	3045	104	925	500	1910	5	1	20771000	627	-604.00	1.25	12	0.35	-5.00	2414.00	7530	20231130	-59.89	2945	20241204	2.55	6200	-51.29	20240319	2945	2.55	20241204	6590	-54.17	20231204	2945	2.55	20241204	2.52	N	446540	500	103 억	872793	N	N	0	N	N
150	20241204	121136	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3010	-85	5	-2.75	200059080	66999	61.97	3085	3085	2945	4020	2170	3095	2986.00	4.20	0	-14615	3201	3147	3071	3017	2941	3175	3045	104	925	500	1910	5	1	20771000	625	-602.00	1.25	12	0.32	-5.00	2414.00	7530	20231130	-60.03	2945	20241204	2.21	6200	-51.45	20240319	2945	2.21	20241204	6590	-54.32	20231204	2945	2.21	20241204	2.52	N	446540	500	103 억	872793	N	N	0	N	N
151	20241204	111123	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2950	-145	5	-4.68	178523445	59723	55.24	3085	3085	2945	4020	2170	3095	2989.19	4.20	0	-14085	3201	3147	3071	3017	2941	3175	3045	104	925	500	1910	5	1	20771000	613	-590.00	1.22	12	0.29	-5.00	2414.00	7530	20231130	-60.82	2945	20241204	0.17	6200	-52.42	20240319	2945	0.17	20241204	6590	-55.24	20231204	2945	0.17	20241204	2.52	N	446540	500	103 억	872793	N	N	0	N	N
152	20241204	101125	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3015	-80	5	-2.58	115872565	38625	35.72	3085	3085	2955	4020	2170	3095	2999.94	4.20	0	-2866	3201	3147	3071	3017	2941	3175	3045	104	925	500	1910	5	1	20771000	626	-603.00	1.25	12	0.19	-5.00	2414.00	7530	20231130	-59.96	2955	20241204	2.03	6200	-51.37	20240319	2955	2.03	20241204	6590	-54.25	20231204	2955	2.03	20241204	2.52	N	446540	500	103 억	872793	N	N	0	N	N
153	20241204	091149	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3030	-65	5	-2.10	5622340	1856	1.72	3085	3085	2985	4020	2170	3095	3029.28	4.20	0	169	3201	3147	3071	3017	2941	3175	3045	104	925	500	1910	5	1	20771000	629	-606.00	1.26	12	0.01	-5.00	2414.00	7530	20231130	-59.76	2985	20241204	1.51	6200	-51.13	20240319	2985	1.51	20241204	6590	-54.02	20231204	2985	1.51	20241204	2.52	N	446540	500	103 억	872793	N	N	0	N	N
154	20241203	161232	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3095	70	2	2.31	333338190	108122	122.67	2995	3125	2995	3930	2120	3025	3082.98	3.96	0	52104	3171	3097	3046	2972	2921	3072	2947	104	905	500	1870	5	1	20771000	643	-619.00	1.28	12	0.52	-5.00	2414.00	7530	20231130	-58.90	2995	20241203	3.34	6200	-50.08	20240319	2995	3.34	20241203	6590	-53.03	20231204	2995	3.34	20241203	2.45	N	446540	500	103 억	823495	N	N	0	N	N
155	20241203	151326	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3105	80	2	2.64	329375015	106842	121.22	2995	3125	2995	3930	2120	3025	3082.82	3.96	0	52535	3171	3097	3046	2972	2921	3072	2947	104	905	500	1870	5	1	20771000	645	-621.00	1.29	12	0.51	-5.00	2414.00	7530	20231130	-58.76	2995	20241203	3.67	6200	-49.92	20240319	2995	3.67	20241203	6590	-52.88	20231204	2995	3.67	20241203	2.45	N	446540	500	103 억	823495	N	N	0	N	N
156	20241203	141257	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3095	70	2	2.31	248024050	80589	91.44	2995	3125	2995	3930	2120	3025	3077.64	3.96	0	32183	3171	3097	3046	2972	2921	3072	2947	104	905	500	1870	5	1	20771000	643	-619.00	1.28	12	0.39	-5.00	2414.00	7530	20231130	-58.90	2995	20241203	3.34	6200	-50.08	20240319	2995	3.34	20241203	6590	-53.03	20231204	2995	3.34	20241203	2.45	N	446540	500	103 억	823495	N	N	0	N	N
157	20241203	131255	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3105	80	2	2.64	198027535	64404	73.07	2995	3125	2995	3930	2120	3025	3074.77	3.96	0	21649	3171	3097	3046	2972	2921	3072	2947	104	905	500	1870	5	1	20771000	645	-621.00	1.29	12	0.31	-5.00	2414.00	7530	20231130	-58.76	2995	20241203	3.67	6200	-49.92	20240319	2995	3.67	20241203	6590	-52.88	20231204	2995	3.67	20241203	2.45	N	446540	500	103 억	823495	N	N	0	N	N
158	20241203	121319	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3100	75	2	2.48	169922075	55345	62.79	2995	3125	2995	3930	2120	3025	3070.23	3.96	0	17616	3171	3097	3046	2972	2921	3072	2947	104	905	500	1870	5	1	20771000	644	-620.00	1.28	12	0.27	-5.00	2414.00	7530	20231130	-58.83	2995	20241203	3.51	6200	-50.00	20240319	2995	3.51	20241203	6590	-52.96	20231204	2995	3.51	20241203	2.45	N	446540	500	103 억	823495	N	N	0	N	N
159	20241203	111246	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3100	75	2	2.48	119079530	38729	43.94	2995	3125	2995	3930	2120	3025	3074.69	3.96	0	13700	3171	3097	3046	2972	2921	3072	2947	104	905	500	1870	5	1	20771000	644	-620.00	1.28	12	0.19	-5.00	2414.00	7530	20231130	-58.83	2995	20241203	3.51	6200	-50.00	20240319	2995	3.51	20241203	6590	-52.96	20231204	2995	3.51	20241203	2.45	N	446540	500	103 억	823495	N	N	0	N	N
160	20241203	101234	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3095	70	2	2.31	89181900	29098	33.01	2995	3125	2995	3930	2120	3025	3064.88	3.96	0	9216	3171	3097	3046	2972	2921	3072	2947	104	905	500	1870	5	1	20771000	643	-619.00	1.28	12	0.14	-5.00	2414.00	7530	20231130	-58.90	2995	20241203	3.34	6200	-50.08	20240319	2995	3.34	20241203	6590	-53.03	20231204	2995	3.34	20241203	2.45	N	446540	500	103 억	823495	N	N	0	N	N
161	20241203	091222	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3110	85	2	2.81	39763345	13083	14.84	2995	3125	2995	3930	2120	3025	3039.31	3.96	0	5510	3171	3097	3046	2972	2921	3072	2947	104	905	500	1870	5	1	20771000	646	-622.00	1.29	12	0.06	-5.00	2414.00	7530	20231130	-58.70	2995	20241203	3.84	6200	-49.84	20240319	2995	3.84	20241203	6590	-52.81	20231204	2995	3.84	20241203	2.45	N	446540	500	103 억	823495	N	N	0	N	N
162	20241202	161203	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3025	-35	5	-1.14	267071320	87826	45.33	3065	3120	2995	3975	2145	3060	3040.92	3.87	0	19322	3330	3195	3120	2985	2910	3157	2947	104	915	500	1890	5	1	20771000	628	-605.00	1.25	12	0.42	-5.00	2414.00	7530	20231130	-59.83	2995	20241202	1.00	6200	-51.21	20240319	2995	1.00	20241202	6590	-54.10	20231204	2995	1.00	20241202	2.36	N	446540	500	103 억	804361	N	N	1	N	N
163	20241202	151416	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3045	-15	5	-0.49	253814000	83450	43.07	3065	3120	2995	3975	2145	3060	3041.51	3.87	0	18350	3330	3195	3120	2985	2910	3157	2947	104	915	500	1890	5	1	20771000	632	-609.00	1.26	12	0.40	-5.00	2414.00	7530	20231130	-59.56	2995	20241202	1.67	6200	-50.89	20240319	2995	1.67	20241202	6590	-53.79	20231204	2995	1.67	20241202	2.36	N	446540	500	103 억	804361	N	N	1	N	N
164	20241202	141314	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3060	0	3	0.00	250301830	82299	42.48	3065	3120	2995	3975	2145	3060	3041.37	3.87	0	18525	3330	3195	3120	2985	2910	3157	2947	104	915	500	1890	5	1	20771000	636	-612.00	1.27	12	0.40	-5.00	2414.00	7530	20231130	-59.36	2995	20241202	2.17	6200	-50.65	20240319	2995	2.17	20241202	6590	-53.57	20231204	2995	2.17	20241202	2.36	N	446540	500	103 억	804361	N	N	1	N	N
165	20241202	131220	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3050	-10	5	-0.33	237017000	77955	40.23	3065	3120	2995	3975	2145	3060	3040.43	3.87	0	18159	3330	3195	3120	2985	2910	3157	2947	104	915	500	1890	5	1	20771000	634	-610.00	1.26	12	0.38	-5.00	2414.00	7530	20231130	-59.50	2995	20241202	1.84	6200	-50.81	20240319	2995	1.84	20241202	6590	-53.72	20231204	2995	1.84	20241202	2.36	N	446540	500	103 억	804361	N	N	1	N	N
166	20241202	121248	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3040	-20	5	-0.65	210480870	69194	35.71	3065	3120	2995	3975	2145	3060	3041.89	3.87	0	15098	3330	3195	3120	2985	2910	3157	2947	104	915	500	1890	5	1	20771000	631	-608.00	1.26	12	0.33	-5.00	2414.00	7530	20231130	-59.63	2995	20241202	1.50	6200	-50.97	20240319	2995	1.50	20241202	6590	-53.87	20231204	2995	1.50	20241202	2.36	N	446540	500	103 억	804361	N	N	1	N	N
167	20241202	111145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3070	10	2	0.33	96333785	31424	16.22	3065	3120	3035	3975	2145	3060	3065.61	3.87	0	2882	3330	3195	3120	2985	2910	3157	2947	104	915	500	1890	5	1	20771000	638	-614.00	1.27	12	0.15	-5.00	2414.00	7530	20231130	-59.23	3025	20241118	1.49	6200	-50.48	20240319	3025	1.49	20241118	6590	-53.41	20231204	3025	1.49	20241118	2.36	N	446540	500	103 억	804361	N	N	1	N	N
168	20241202	101155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3060	0	3	0.00	52027295	16946	8.75	3065	3120	3050	3975	2145	3060	3070.18	3.87	0	1769	3330	3195	3120	2985	2910	3157	2947	104	915	500	1890	5	1	20771000	636	-612.00	1.27	12	0.08	-5.00	2414.00	7530	20231130	-59.36	3025	20241118	1.16	6200	-50.65	20240319	3025	1.16	20241118	6590	-53.57	20231204	3025	1.16	20241118	2.36	N	446540	500	103 억	804361	N	N	1	N	N
169	20241202	091149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3080	20	2	0.65	4385595	1413	0.73	3065	3120	3065	3975	2145	3060	3103.75	3.87	0	372	3330	3195	3120	2985	2910	3157	2947	104	915	500	1890	5	1	20771000	640	-616.00	1.28	12	0.01	-5.00	2414.00	7530	20231130	-59.10	3025	20241118	1.82	6200	-50.32	20240319	3025	1.82	20241118	6590	-53.26	20231204	3025	1.82	20241118	2.36	N	446540	500	103 억	804361	N	N	1	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History