KissMeData/036010/price/prices-20241201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160444	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4490	20	2	0.45	52330005	11626	49.82	4400	4520	4400	5810	3130	4470	4501.12	15.12	4703	4648	4753	4611	4458	4316	4163	4535	4240	69	1340	500	3120	5	1	13292934	597	-25.08	0.53	12	0.09	-179.00	8521.00	15270	20231222	-70.60	3765	20241209	19.26	15220	-70.50	20240102	3765	19.26	20241209	15220	-70.50	20240102	3765	19.26	20241209	4.13	N	036010	500	68 억	2009367	N	N	N	N
3	20241231	150445	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4490	20	2	0.45	52330005	11626	49.82	4400	4520	4400	5810	3130	4470	4501.12	15.12	4703	4648	4753	4611	4458	4316	4163	4535	4240	69	1340	500	3120	5	1	13292934	597	-25.08	0.53	12	0.09	-179.00	8521.00	15270	20231222	-70.60	3765	20241209	19.26	15220	-70.50	20240102	3765	19.26	20241209	15220	-70.50	20240102	3765	19.26	20241209	4.13	N	036010	500	68 억	2009367	N	N	N	N
4	20241231	140444	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4490	20	2	0.45	52330005	11626	49.82	4400	4520	4400	5810	3130	4470	4501.12	15.12	4703	4648	4753	4611	4458	4316	4163	4535	4240	69	1340	500	3120	5	1	13292934	597	-25.08	0.53	12	0.09	-179.00	8521.00	15270	20231222	-70.60	3765	20241209	19.26	15220	-70.50	20240102	3765	19.26	20241209	15220	-70.50	20240102	3765	19.26	20241209	4.13	N	036010	500	68 억	2009367	N	N	N	N
5	20241231	130445	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4490	20	2	0.45	52330005	11626	49.82	4400	4520	4400	5810	3130	4470	4501.12	15.12	4703	4648	4753	4611	4458	4316	4163	4535	4240	69	1340	500	3120	5	1	13292934	597	-25.08	0.53	12	0.09	-179.00	8521.00	15270	20231222	-70.60	3765	20241209	19.26	15220	-70.50	20240102	3765	19.26	20241209	15220	-70.50	20240102	3765	19.26	20241209	4.13	N	036010	500	68 억	2009367	N	N	N	N
6	20241231	120444	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4490	20	2	0.45	52330005	11626	49.82	4400	4520	4400	5810	3130	4470	4501.12	15.12	4703	4648	4753	4611	4458	4316	4163	4535	4240	69	1340	500	3120	5	1	13292934	597	-25.08	0.53	12	0.09	-179.00	8521.00	15270	20231222	-70.60	3765	20241209	19.26	15220	-70.50	20240102	3765	19.26	20241209	15220	-70.50	20240102	3765	19.26	20241209	4.13	N	036010	500	68 억	2009367	N	N	N	N
7	20241231	110443	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4490	20	2	0.45	52330005	11626	49.82	4400	4520	4400	5810	3130	4470	4501.12	15.12	4703	4648	4753	4611	4458	4316	4163	4535	4240	69	1340	500	3120	5	1	13292934	597	-25.08	0.53	12	0.09	-179.00	8521.00	15270	20231222	-70.60	3765	20241209	19.26	15220	-70.50	20240102	3765	19.26	20241209	15220	-70.50	20240102	3765	19.26	20241209	4.13	N	036010	500	68 억	2009367	N	N	N	N
8	20241231	100437	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4490	20	2	0.45	52330005	11626	49.82	4400	4520	4400	5810	3130	4470	4501.12	15.12	4703	4648	4753	4611	4458	4316	4163	4535	4240	69	1340	500	3120	5	1	13292934	597	-25.08	0.53	12	0.09	-179.00	8521.00	15270	20231222	-70.60	3765	20241209	19.26	15220	-70.50	20240102	3765	19.26	20241209	15220	-70.50	20240102	3765	19.26	20241209	4.13	N	036010	500	68 억	2009367	N	N	N	N
9	20241231	090445	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4490	20	2	0.45	52330005	11626	49.82	4400	4520	4400	5810	3130	4470	4501.12	15.12	4703	4648	4753	4611	4458	4316	4163	4535	4240	69	1340	500	3120	5	1	13292934	597	-25.08	0.53	12	0.09	-179.00	8521.00	15270	20231222	-70.60	3765	20241209	19.26	15220	-70.50	20240102	3765	19.26	20241209	15220	-70.50	20240102	3765	19.26	20241209	4.13	N	036010	500	68 억	2009367	N	N	N	N
10	20241230	160442	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4490	20	2	0.45	52190505	11595	49.69	4400	4520	4400	5810	3130	4470	4501.12	15.08	0	4648	4753	4611	4458	4316	4163	4535	4240	69	1340	500	3120	5	1	13292934	597	-25.08	0.53	12	0.09	-179.00	8521.00	15270	20231222	-70.60	3765	20241209	19.26	15220	-70.50	20240102	3765	19.26	20241209	15220	-70.50	20240102	3765	19.26	20241209	4.13	N	036010	500	68 억	2004664	N	N	N	N
11	20241230	150445	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4495	25	2	0.56	49375155	10968	47.00	4400	4520	4400	5810	3130	4470	4501.75	15.08	0	4303	4753	4611	4458	4316	4163	4535	4240	69	1340	500	3120	5	1	13292934	598	-25.11	0.53	12	0.08	-179.00	8521.00	15270	20231222	-70.56	3765	20241209	19.39	15220	-70.47	20240102	3765	19.39	20241209	15220	-70.47	20240102	3765	19.39	20241209	4.13	N	036010	500	68 억	2004664	N	N	N	N
12	20241230	140443	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4500	30	2	0.67	47977520	10657	45.67	4400	4520	4400	5810	3130	4470	4501.97	15.08	0	4101	4753	4611	4458	4316	4163	4535	4240	69	1340	500	3120	5	1	13292934	598	-25.14	0.53	12	0.08	-179.00	8521.00	15270	20231222	-70.53	3765	20241209	19.52	15220	-70.43	20240102	3765	19.52	20241209	15220	-70.43	20240102	3765	19.52	20241209	4.13	N	036010	500	68 억	2004664	N	N	N	N
13	20241230	130444	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4495	25	2	0.56	38059130	8452	36.22	4400	4520	4400	5810	3130	4470	4502.97	15.08	0	2653	4753	4611	4458	4316	4163	4535	4240	69	1340	500	3120	5	1	13292934	598	-25.11	0.53	12	0.06	-179.00	8521.00	15270	20231222	-70.56	3765	20241209	19.39	15220	-70.47	20240102	3765	19.39	20241209	15220	-70.47	20240102	3765	19.39	20241209	4.13	N	036010	500	68 억	2004664	N	N	N	N
14	20241230	120442	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4515	45	2	1.01	35582485	7902	33.86	4400	4520	4400	5810	3130	4470	4502.97	15.08	0	2567	4753	4611	4458	4316	4163	4535	4240	69	1340	500	3120	5	1	13292934	600	-25.22	0.53	12	0.06	-179.00	8521.00	15270	20231222	-70.43	3765	20241209	19.92	15220	-70.34	20240102	3765	19.92	20241209	15220	-70.34	20240102	3765	19.92	20241209	4.13	N	036010	500	68 억	2004664	N	N	N	N
15	20241230	110444	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4515	45	2	1.01	20013425	4453	19.08	4400	4520	4400	5810	3130	4470	4494.37	15.08	0	438	4753	4611	4458	4316	4163	4535	4240	69	1340	500	3120	5	1	13292934	600	-25.22	0.53	12	0.03	-179.00	8521.00	15270	20231222	-70.43	3765	20241209	19.92	15220	-70.34	20240102	3765	19.92	20241209	15220	-70.34	20240102	3765	19.92	20241209	4.13	N	036010	500	68 억	2004664	N	N	N	N
16	20241230	100443	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4495	25	2	0.56	5197950	1161	4.98	4400	4520	4400	5810	3130	4470	4477.13	15.08	0	76	4753	4611	4458	4316	4163	4535	4240	69	1340	500	3120	5	1	13292934	598	-25.11	0.53	12	0.01	-179.00	8521.00	15270	20231222	-70.56	3765	20241209	19.39	15220	-70.47	20240102	3765	19.39	20241209	15220	-70.47	20240102	3765	19.39	20241209	4.13	N	036010	500	68 억	2004664	N	N	N	N
17	20241230	090444	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4410	-60	5	-1.34	431455	98	0.42	4400	4465	4400	5810	3130	4470	4402.60	15.08	0	11	4753	4611	4458	4316	4163	4535	4240	69	1340	500	3120	5	1	13292934	586	-24.64	0.52	12	0.00	-179.00	8521.00	15270	20231222	-71.12	3765	20241209	17.13	15220	-71.02	20240102	3765	17.13	20241209	15220	-71.02	20240102	3765	17.13	20241209	4.13	N	036010	500	68 억	2004664	N	N	N	N
18	20241227	160442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4470	-95	5	-2.08	104393320	23323	128.78	4530	4600	4305	5930	3200	4565	4476.17	15.05	0	3774	4655	4610	4570	4525	4485	4590	4505	69	1365	500	3190	5	1	13292934	594	-24.97	0.52	12	0.18	-179.00	8521.00	15270	20231222	-70.73	3765	20241209	18.73	15220	-70.63	20240102	3765	18.73	20241209	15220	-70.63	20240102	3765	18.73	20241209	4.14	N	036010	500	68 억	2000900	N	N	N	N
19	20241227	150441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4495	-70	5	-1.53	96310265	21519	118.82	4530	4600	4305	5930	3200	4565	4475.59	15.05	0	3586	4655	4610	4570	4525	4485	4590	4505	69	1365	500	3190	5	1	13292934	598	-25.11	0.53	12	0.16	-179.00	8521.00	15270	20231222	-70.56	3765	20241209	19.39	15220	-70.47	20240102	3765	19.39	20241209	15220	-70.47	20240102	3765	19.39	20241209	4.14	N	036010	500	68 억	2000900	N	N	N	N
20	20241227	140444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4450	-115	5	-2.52	89472075	19993	110.39	4530	4600	4305	5930	3200	4565	4475.17	15.05	0	3018	4655	4610	4570	4525	4485	4590	4505	69	1365	500	3190	5	1	13292934	592	-24.86	0.52	12	0.15	-179.00	8521.00	15270	20231222	-70.86	3765	20241209	18.19	15220	-70.76	20240102	3765	18.19	20241209	15220	-70.76	20240102	3765	18.19	20241209	4.14	N	036010	500	68 억	2000900	N	N	N	N
21	20241227	130442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4305	-260	5	-5.70	52115085	11655	64.35	4530	4600	4305	5930	3200	4565	4471.48	15.05	0	-122	4655	4610	4570	4525	4485	4590	4505	69	1365	500	3190	5	1	13292934	572	-24.05	0.51	12	0.09	-179.00	8521.00	15270	20231222	-71.81	3765	20241209	14.34	15220	-71.71	20240102	3765	14.34	20241209	15220	-71.71	20240102	3765	14.34	20241209	4.14	N	036010	500	68 억	2000900	Y	N	N	N
22	20241227	120442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4585	20	2	0.44	19417275	4292	23.70	4530	4600	4385	5930	3200	4565	4524.06	15.05	0	-132	4655	4610	4570	4525	4485	4590	4505	69	1365	500	3190	5	1	13292934	609	-25.61	0.54	12	0.03	-179.00	8521.00	15270	20231222	-69.97	3765	20241209	21.78	15220	-69.88	20240102	3765	21.78	20241209	15220	-69.88	20240102	3765	21.78	20241209	4.14	N	036010	500	68 억	2000900	N	N	N	N
23	20241227	110441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4590	25	2	0.55	17788910	3933	21.72	4530	4600	4385	5930	3200	4565	4522.99	15.05	0	-413	4655	4610	4570	4525	4485	4590	4505	69	1365	500	3190	5	1	13292934	610	-25.64	0.54	12	0.03	-179.00	8521.00	15270	20231222	-69.94	3765	20241209	21.91	15220	-69.84	20240102	3765	21.91	20241209	15220	-69.84	20240102	3765	21.91	20241209	4.14	N	036010	500	68 억	2000900	N	N	N	N
24	20241227	100441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4560	-5	5	-0.11	10531520	2343	12.94	4530	4565	4385	5930	3200	4565	4494.89	15.05	0	233	4655	4610	4570	4525	4485	4590	4505	69	1365	500	3190	5	1	13292934	606	-25.47	0.54	12	0.02	-179.00	8521.00	15270	20231222	-70.14	3765	20241209	21.12	15220	-70.04	20240102	3765	21.12	20241209	15220	-70.04	20240102	3765	21.12	20241209	4.14	N	036010	500	68 억	2000900	N	N	N	N
25	20241227	090444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4560	-5	5	-0.11	2151505	476	2.63	4530	4560	4510	5930	3200	4565	4519.97	15.05	0	373	4655	4610	4570	4525	4485	4590	4505	69	1365	500	3190	5	1	13292934	606	-25.47	0.54	12	0.00	-179.00	8521.00	15270	20231222	-70.14	3765	20241209	21.12	15220	-70.04	20240102	3765	21.12	20241209	15220	-70.04	20240102	3765	21.12	20241209	4.14	N	036010	500	68 억	2000900	N	N	N	N
26	20241226	160441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4565	-55	5	-1.19	82676700	18106	102.46	4595	4615	4530	6000	3235	4620	4566.26	15.09	0	-4539	4800	4710	4625	4535	4450	4755	4580	69	1380	500	3230	5	1	13292934	607	-25.50	0.54	12	0.14	-179.00	8521.00	15270	20231222	-70.10	3765	20241209	21.25	15220	-70.01	20240102	3765	21.25	20241209	15220	-70.01	20240102	3765	21.25	20241209	4.16	N	036010	500	68 억	2005439	N	N	N	N
27	20241226	150438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4565	-55	5	-1.19	72702680	15918	90.08	4595	4615	4530	6000	3235	4620	4567.33	15.09	0	-4566	4800	4710	4625	4535	4450	4755	4580	69	1380	500	3230	5	1	13292934	607	-25.50	0.54	12	0.12	-179.00	8521.00	15270	20231222	-70.10	3765	20241209	21.25	15220	-70.01	20240102	3765	21.25	20241209	15220	-70.01	20240102	3765	21.25	20241209	4.16	N	036010	500	68 억	2005439	N	N	N	N
28	20241226	140438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4585	-35	5	-0.76	58301420	12762	72.22	4595	4615	4530	6000	3235	4620	4568.36	15.09	0	-4565	4800	4710	4625	4535	4450	4755	4580	69	1380	500	3230	5	1	13292934	609	-25.61	0.54	12	0.10	-179.00	8521.00	15270	20231222	-69.97	3765	20241209	21.78	15220	-69.88	20240102	3765	21.78	20241209	15220	-69.88	20240102	3765	21.78	20241209	4.16	N	036010	500	68 억	2005439	N	N	N	N
29	20241226	130439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4575	-45	5	-0.97	52369100	11463	64.87	4595	4615	4530	6000	3235	4620	4568.53	15.09	0	-4096	4800	4710	4625	4535	4450	4755	4580	69	1380	500	3230	5	1	13292934	608	-25.56	0.54	12	0.09	-179.00	8521.00	15270	20231222	-70.04	3765	20241209	21.51	15220	-69.94	20240102	3765	21.51	20241209	15220	-69.94	20240102	3765	21.51	20241209	4.16	N	036010	500	68 억	2005439	N	N	N	N
30	20241226	120438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4595	-25	5	-0.54	51615615	11298	63.94	4595	4615	4530	6000	3235	4620	4568.56	15.09	0	-4148	4800	4710	4625	4535	4450	4755	4580	69	1380	500	3230	5	1	13292934	611	-25.67	0.54	12	0.08	-179.00	8521.00	15270	20231222	-69.91	3765	20241209	22.05	15220	-69.81	20240102	3765	22.05	20241209	15220	-69.81	20240102	3765	22.05	20241209	4.16	N	036010	500	68 억	2005439	N	N	N	N
31	20241226	110439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4565	-55	5	-1.19	43866045	9601	54.33	4595	4615	4530	6000	3235	4620	4568.90	15.09	0	-3692	4800	4710	4625	4535	4450	4755	4580	69	1380	500	3230	5	1	13292934	607	-25.50	0.54	12	0.07	-179.00	8521.00	15270	20231222	-70.10	3765	20241209	21.25	15220	-70.01	20240102	3765	21.25	20241209	15220	-70.01	20240102	3765	21.25	20241209	4.16	N	036010	500	68 억	2005439	N	N	N	N
32	20241226	100439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4580	-40	5	-0.87	24972715	5470	30.95	4595	4615	4530	6000	3235	4620	4565.40	15.09	0	-2217	4800	4710	4625	4535	4450	4755	4580	69	1380	500	3230	5	1	13292934	609	-25.59	0.54	12	0.04	-179.00	8521.00	15270	20231222	-70.01	3765	20241209	21.65	15220	-69.91	20240102	3765	21.65	20241209	15220	-69.91	20240102	3765	21.65	20241209	4.16	N	036010	500	68 억	2005439	N	N	N	N
33	20241226	090438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4580	-40	5	-0.87	5281155	1149	6.50	4595	4605	4580	6000	3235	4620	4596.31	15.09	0	-604	4800	4710	4625	4535	4450	4755	4580	69	1380	500	3230	5	1	13292934	609	-25.59	0.54	12	0.01	-179.00	8521.00	15270	20231222	-70.01	3765	20241209	21.65	15220	-69.91	20240102	3765	21.65	20241209	15220	-69.91	20240102	3765	21.65	20241209	4.16	N	036010	500	68 억	2005439	N	N	N	N
34	20241224	160438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4620	10	2	0.22	73916345	15911	94.84	4610	4715	4540	5990	3230	4610	4645.68	15.09	0	-545	4733	4671	4603	4541	4473	4702	4572	69	1380	500	3220	5	1	13292934	614	-25.81	0.54	12	0.12	-179.00	8521.00	15270	20231222	-69.74	3765	20241209	22.71	15220	-69.65	20240102	3765	22.71	20241209	15220	-69.65	20240102	3765	22.71	20241209	4.14	N	036010	500	68 억	2005984	N	N	N	N
35	20241224	150438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4620	10	2	0.22	67355595	14489	86.37	4610	4715	4540	5990	3230	4610	4648.74	15.09	0	-531	4733	4671	4603	4541	4473	4702	4572	69	1380	500	3220	5	1	13292934	614	-25.81	0.54	12	0.11	-179.00	8521.00	15270	20231222	-69.74	3765	20241209	22.71	15220	-69.65	20240102	3765	22.71	20241209	15220	-69.65	20240102	3765	22.71	20241209	4.14	N	036010	500	68 억	2005984	N	N	N	N
36	20241224	140437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4650	40	2	0.87	59617515	12820	76.42	4610	4715	4540	5990	3230	4610	4650.35	15.09	0	-355	4733	4671	4603	4541	4473	4702	4572	69	1380	500	3220	5	1	13292934	618	-25.98	0.55	12	0.10	-179.00	8521.00	15270	20231222	-69.55	3765	20241209	23.51	15220	-69.45	20240102	3765	23.51	20241209	15220	-69.45	20240102	3765	23.51	20241209	4.14	N	036010	500	68 억	2005984	N	N	N	N
37	20241224	130437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4680	70	2	1.52	53967965	11603	69.16	4610	4715	4540	5990	3230	4610	4651.21	15.09	0	-533	4733	4671	4603	4541	4473	4702	4572	69	1380	500	3220	5	1	13292934	622	-26.15	0.55	12	0.09	-179.00	8521.00	15270	20231222	-69.35	3765	20241209	24.30	15220	-69.25	20240102	3765	24.30	20241209	15220	-69.25	20240102	3765	24.30	20241209	4.14	N	036010	500	68 억	2005984	N	N	N	N
38	20241224	120437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4690	80	2	1.74	42973345	9257	55.18	4610	4715	4540	5990	3230	4610	4642.25	15.09	0	571	4733	4671	4603	4541	4473	4702	4572	69	1380	500	3220	5	1	13292934	623	-26.20	0.55	12	0.07	-179.00	8521.00	15270	20231222	-69.29	3765	20241209	24.57	15220	-69.19	20240102	3765	24.57	20241209	15220	-69.19	20240102	3765	24.57	20241209	4.14	N	036010	500	68 억	2005984	N	N	N	N
39	20241224	110438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4705	95	2	2.06	40511665	8731	52.04	4610	4715	4540	5990	3230	4610	4639.98	15.09	0	485	4733	4671	4603	4541	4473	4702	4572	69	1380	500	3220	5	1	13292934	625	-26.28	0.55	12	0.07	-179.00	8521.00	15270	20231222	-69.19	3765	20241209	24.97	15220	-69.09	20240102	3765	24.97	20241209	15220	-69.09	20240102	3765	24.97	20241209	4.14	N	036010	500	68 억	2005984	N	N	N	N
40	20241224	100438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4640	30	2	0.65	8915255	1931	11.51	4610	4640	4540	5990	3230	4610	4616.91	15.09	0	-82	4733	4671	4603	4541	4473	4702	4572	69	1380	500	3220	5	1	13292934	617	-25.92	0.54	12	0.01	-179.00	8521.00	15270	20231222	-69.61	3765	20241209	23.24	15220	-69.51	20240102	3765	23.24	20241209	15220	-69.51	20240102	3765	23.24	20241209	4.14	N	036010	500	68 억	2005984	N	N	N	N
41	20241224	090439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4540	-70	5	-1.52	1454795	317	1.89	4610	4610	4540	5990	3230	4610	4589.26	15.09	0	-8	4733	4671	4603	4541	4473	4702	4572	69	1380	500	3220	5	1	13292934	603	-25.36	0.53	12	0.00	-179.00	8521.00	15270	20231222	-70.27	3765	20241209	20.58	15220	-70.17	20240102	3765	20.58	20241209	15220	-70.17	20240102	3765	20.58	20241209	4.14	N	036010	500	68 억	2005984	N	N	N	N
42	20241223	160434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4610	105	2	2.33	77329345	16746	43.68	4565	4665	4535	5850	3155	4505	4617.81	15.02	0	9832	4948	4726	4603	4381	4258	4665	4320	69	1345	500	3150	5	1	13292934	613	-25.75	0.54	12	0.13	-179.00	8521.00	15270	20231222	-69.81	3765	20241209	22.44	15220	-69.71	20240102	3765	22.44	20241209	15220	-69.71	20240102	3765	22.44	20241209	4.07	N	036010	500	68 억	1996245	N	N	N	N
43	20241223	150437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4635	130	2	2.89	73619315	15942	41.58	4565	4665	4535	5850	3155	4505	4617.95	15.02	0	9763	4948	4726	4603	4381	4258	4665	4320	69	1345	500	3150	5	1	13292934	616	-25.89	0.54	12	0.12	-179.00	8521.00	15270	20231222	-69.65	3765	20241209	23.11	15220	-69.55	20240102	3765	23.11	20241209	15220	-69.55	20240102	3765	23.11	20241209	4.07	N	036010	500	68 억	1996245	N	N	N	N
44	20241223	140434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4655	150	2	3.33	61759850	13378	34.89	4565	4665	4535	5850	3155	4505	4616.52	15.02	0	8518	4948	4726	4603	4381	4258	4665	4320	69	1345	500	3150	5	1	13292934	619	-26.01	0.55	12	0.10	-179.00	8521.00	15270	20231222	-69.52	3765	20241209	23.64	15220	-69.42	20240102	3765	23.64	20241209	15220	-69.42	20240102	3765	23.64	20241209	4.07	N	036010	500	68 억	1996245	N	N	N	N
45	20241223	130434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4610	105	2	2.33	55471495	12025	31.36	4565	4665	4535	5850	3155	4505	4613.01	15.02	0	7921	4948	4726	4603	4381	4258	4665	4320	69	1345	500	3150	5	1	13292934	613	-25.75	0.54	12	0.09	-179.00	8521.00	15270	20231222	-69.81	3765	20241209	22.44	15220	-69.71	20240102	3765	22.44	20241209	15220	-69.71	20240102	3765	22.44	20241209	4.07	N	036010	500	68 억	1996245	N	N	N	N
46	20241223	120436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4635	130	2	2.89	52810735	11451	29.87	4565	4665	4535	5850	3155	4505	4611.89	15.02	0	7589	4948	4726	4603	4381	4258	4665	4320	69	1345	500	3150	5	1	13292934	616	-25.89	0.54	12	0.09	-179.00	8521.00	15270	20231222	-69.65	3765	20241209	23.11	15220	-69.55	20240102	3765	23.11	20241209	15220	-69.55	20240102	3765	23.11	20241209	4.07	N	036010	500	68 억	1996245	N	N	N	N
47	20241223	110434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4640	135	2	3.00	49501525	10739	28.01	4565	4660	4535	5850	3155	4505	4609.51	15.02	0	7099	4948	4726	4603	4381	4258	4665	4320	69	1345	500	3150	5	1	13292934	617	-25.92	0.54	12	0.08	-179.00	8521.00	15270	20231222	-69.61	3765	20241209	23.24	15220	-69.51	20240102	3765	23.24	20241209	15220	-69.51	20240102	3765	23.24	20241209	4.07	N	036010	500	68 억	1996245	N	N	N	N
48	20241223	100432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4590	85	2	1.89	8583515	1881	4.91	4565	4590	4535	5850	3155	4505	4563.27	15.02	0	230	4948	4726	4603	4381	4258	4665	4320	69	1345	500	3150	5	1	13292934	610	-25.64	0.54	12	0.01	-179.00	8521.00	15270	20231222	-69.94	3765	20241209	21.91	15220	-69.84	20240102	3765	21.91	20241209	15220	-69.84	20240102	3765	21.91	20241209	4.07	N	036010	500	68 억	1996245	N	N	N	N
49	20241223	090435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4555	50	2	1.11	1167505	256	0.67	4565	4565	4555	5850	3155	4505	4560.57	15.02	0	-28	4948	4726	4603	4381	4258	4665	4320	69	1345	500	3150	5	1	13292934	605	-25.45	0.53	12	0.00	-179.00	8521.00	15270	20231222	-70.17	3765	20241209	20.98	15220	-70.07	20240102	3765	20.98	20241209	15220	-70.07	20240102	3765	20.98	20241209	4.07	N	036010	500	68 억	1996245	N	N	N	N
50	20241220	160432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4505	-240	5	-5.06	174801445	38132	78.75	4745	4825	4480	6160	3325	4745	4584.65	15.04	0	-2811	5145	4945	4800	4600	4455	5045	4700	69	1415	500	3320	5	1	13292934	599	-25.17	0.53	12	0.29	-179.00	8521.00	15270	20231222	-70.50	3765	20241209	19.65	15220	-70.40	20240102	3765	19.65	20241209	15270	-70.50	20231222	3765	19.65	20241209	4.08	N	036010	500	68 억	1998863	N	N	N	N
51	20241220	150434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4530	-215	5	-4.53	168964835	36840	76.08	4745	4825	4480	6160	3325	4745	4586.45	15.04	0	-2740	5145	4945	4800	4600	4455	5045	4700	69	1415	500	3320	5	1	13292934	602	-25.31	0.53	12	0.28	-179.00	8521.00	15270	20231222	-70.33	3765	20241209	20.32	15220	-70.24	20240102	3765	20.32	20241209	15270	-70.33	20231222	3765	20.32	20241209	4.08	N	036010	500	68 억	1998863	N	N	N	N
52	20241220	140433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4505	-240	5	-5.06	161775770	35255	72.81	4745	4825	4480	6160	3325	4745	4588.73	15.04	0	-2708	5145	4945	4800	4600	4455	5045	4700	69	1415	500	3320	5	1	13292934	599	-25.17	0.53	12	0.27	-179.00	8521.00	15270	20231222	-70.50	3765	20241209	19.65	15220	-70.40	20240102	3765	19.65	20241209	15270	-70.50	20231222	3765	19.65	20241209	4.08	N	036010	500	68 억	1998863	N	N	N	N
53	20241220	130432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4530	-215	5	-4.53	129989690	28226	58.29	4745	4825	4525	6160	3325	4745	4605.32	15.04	0	278	5145	4945	4800	4600	4455	5045	4700	69	1415	500	3320	5	1	13292934	602	-25.31	0.53	12	0.21	-179.00	8521.00	15270	20231222	-70.33	3765	20241209	20.32	15220	-70.24	20240102	3765	20.32	20241209	15270	-70.33	20231222	3765	20.32	20241209	4.08	N	036010	500	68 억	1998863	N	N	N	N
54	20241220	120431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4585	-160	5	-3.37	102105425	22093	45.63	4745	4825	4560	6160	3325	4745	4621.62	15.04	0	2028	5145	4945	4800	4600	4455	5045	4700	69	1415	500	3320	5	1	13292934	609	-25.61	0.54	12	0.17	-179.00	8521.00	15270	20231222	-69.97	3765	20241209	21.78	15220	-69.88	20240102	3765	21.78	20241209	15270	-69.97	20231222	3765	21.78	20241209	4.08	N	036010	500	68 억	1998863	N	N	N	N
55	20241220	110431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4595	-150	5	-3.16	93079735	20124	41.56	4745	4825	4580	6160	3325	4745	4625.31	15.04	0	1957	5145	4945	4800	4600	4455	5045	4700	69	1415	500	3320	5	1	13292934	611	-25.67	0.54	12	0.15	-179.00	8521.00	15270	20231222	-69.91	3765	20241209	22.05	15220	-69.81	20240102	3765	22.05	20241209	15270	-69.91	20231222	3765	22.05	20241209	4.08	N	036010	500	68 억	1998863	N	N	N	N
56	20241220	100432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4640	-105	5	-2.21	59208770	12750	26.33	4745	4825	4585	6160	3325	4745	4643.83	15.04	0	-946	5145	4945	4800	4600	4455	5045	4700	69	1415	500	3320	5	1	13292934	617	-25.92	0.54	12	0.10	-179.00	8521.00	15270	20231222	-69.61	3765	20241209	23.24	15220	-69.51	20240102	3765	23.24	20241209	15270	-69.61	20231222	3765	23.24	20241209	4.08	N	036010	500	68 억	1998863	N	N	N	N
57	20241220	090433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4755	10	2	0.21	2393570	504	1.04	4745	4825	4740	6160	3325	4745	4749.15	15.04	0	-17	5145	4945	4800	4600	4455	5045	4700	69	1415	500	3320	5	1	13292934	632	-26.56	0.56	12	0.00	-179.00	8521.00	15270	20231222	-68.86	3765	20241209	26.29	15220	-68.76	20240102	3765	26.29	20241209	15270	-68.86	20231222	3765	26.29	20241209	4.08	N	036010	500	68 억	1998863	N	N	N	N
58	20241219	160432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4745	-90	5	-1.86	229140045	48400	179.61	4690	5000	4655	6280	3385	4835	4734.30	15.06	0	-3307	4951	4892	4791	4732	4631	4922	4762	69	1445	500	3380	5	1	13292934	631	-26.51	0.56	12	0.36	-179.00	8521.00	15270	20231222	-68.93	3765	20241209	26.03	15220	-68.82	20240102	3765	26.03	20241209	15270	-68.93	20231222	3765	26.03	20241209	4.10	N	036010	500	68 억	2002075	N	N	N	N
59	20241219	150430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4700	-135	5	-2.79	206990835	43692	162.13	4690	5000	4655	6280	3385	4835	4737.50	15.06	0	-924	4951	4892	4791	4732	4631	4922	4762	69	1445	500	3380	5	1	13292934	625	-26.26	0.55	12	0.33	-179.00	8521.00	15270	20231222	-69.22	3765	20241209	24.83	15220	-69.12	20240102	3765	24.83	20241209	15270	-69.22	20231222	3765	24.83	20241209	4.10	N	036010	500	68 억	2002075	N	N	N	N
60	20241219	140431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4680	-155	5	-3.21	196606430	41477	153.91	4690	5000	4655	6280	3385	4835	4740.13	15.06	0	-1690	4951	4892	4791	4732	4631	4922	4762	69	1445	500	3380	5	1	13292934	622	-26.15	0.55	12	0.31	-179.00	8521.00	15270	20231222	-69.35	3765	20241209	24.30	15220	-69.25	20240102	3765	24.30	20241209	15270	-69.35	20231222	3765	24.30	20241209	4.10	N	036010	500	68 억	2002075	N	N	N	N
61	20241219	130430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4700	-135	5	-2.79	183466695	38683	143.55	4690	5000	4655	6280	3385	4835	4742.82	15.06	0	-1958	4951	4892	4791	4732	4631	4922	4762	69	1445	500	3380	5	1	13292934	625	-26.26	0.55	12	0.29	-179.00	8521.00	15270	20231222	-69.22	3765	20241209	24.83	15220	-69.12	20240102	3765	24.83	20241209	15270	-69.22	20231222	3765	24.83	20241209	4.10	N	036010	500	68 억	2002075	N	N	N	N
62	20241219	120432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4690	-145	5	-3.00	169260715	35656	132.31	4690	5000	4655	6280	3385	4835	4747.05	15.06	0	-1569	4951	4892	4791	4732	4631	4922	4762	69	1445	500	3380	5	1	13292934	623	-26.20	0.55	12	0.27	-179.00	8521.00	15270	20231222	-69.29	3765	20241209	24.57	15220	-69.19	20240102	3765	24.57	20241209	15270	-69.29	20231222	3765	24.57	20241209	4.10	N	036010	500	68 억	2002075	N	N	N	N
63	20241219	110431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4685	-150	5	-3.10	159892965	33654	124.88	4690	5000	4655	6280	3385	4835	4751.08	15.06	0	-2187	4951	4892	4791	4732	4631	4922	4762	69	1445	500	3380	5	1	13292934	623	-26.17	0.55	12	0.25	-179.00	8521.00	15270	20231222	-69.32	3765	20241209	24.44	15220	-69.22	20240102	3765	24.44	20241209	15270	-69.32	20231222	3765	24.44	20241209	4.10	N	036010	500	68 억	2002075	N	N	N	N
64	20241219	100425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4710	-125	5	-2.59	121863140	25518	94.69	4690	5000	4685	6280	3385	4835	4775.58	15.06	0	-333	4951	4892	4791	4732	4631	4922	4762	69	1445	500	3380	5	1	13292934	626	-26.31	0.55	12	0.19	-179.00	8521.00	15270	20231222	-69.16	3765	20241209	25.10	15220	-69.05	20240102	3765	25.10	20241209	15270	-69.16	20231222	3765	25.10	20241209	4.10	N	036010	500	68 억	2002075	N	N	N	N
65	20241219	090431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4700	-135	5	-2.79	36350395	7723	28.66	4690	4795	4685	6280	3385	4835	4706.77	15.06	0	-96	4951	4892	4791	4732	4631	4922	4762	69	1445	500	3380	5	1	13292934	625	-26.26	0.55	12	0.06	-179.00	8521.00	15270	20231222	-69.22	3765	20241209	24.83	15220	-69.12	20240102	3765	24.83	20241209	15270	-69.22	20231222	3765	24.83	20241209	4.10	N	036010	500	68 억	2002075	N	N	N	N
66	20241218	160429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4835	120	2	2.55	128533740	26923	165.93	4695	4850	4690	6120	3305	4715	4774.12	14.96	0	13986	4801	4757	4696	4652	4591	4780	4675	69	1405	500	3300	5	1	13292934	643	-27.01	0.57	12	0.20	-179.00	8521.00	15270	20231222	-68.34	3765	20241209	28.42	15220	-68.23	20240102	3765	28.42	20241209	15270	-68.34	20231222	3765	28.42	20241209	4.14	N	036010	500	68 억	1988215	N	N	N	N
67	20241218	150430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4820	105	2	2.23	116114855	24341	150.01	4695	4850	4690	6120	3305	4715	4770.34	14.96	0	13852	4801	4757	4696	4652	4591	4780	4675	69	1405	500	3300	5	1	13292934	641	-26.93	0.57	12	0.18	-179.00	8521.00	15270	20231222	-68.43	3765	20241209	28.02	15220	-68.33	20240102	3765	28.02	20241209	15270	-68.43	20231222	3765	28.02	20241209	4.14	N	036010	500	68 억	1988215	N	N	N	N
68	20241218	140430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4820	105	2	2.23	108005935	22662	139.66	4695	4850	4690	6120	3305	4715	4765.95	14.96	0	13140	4801	4757	4696	4652	4591	4780	4675	69	1405	500	3300	5	1	13292934	641	-26.93	0.57	12	0.17	-179.00	8521.00	15270	20231222	-68.43	3765	20241209	28.02	15220	-68.33	20240102	3765	28.02	20241209	15270	-68.43	20231222	3765	28.02	20241209	4.14	N	036010	500	68 억	1988215	N	N	N	N
69	20241218	130430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4740	25	2	0.53	49043545	10374	63.93	4695	4795	4690	6120	3305	4715	4727.54	14.96	0	2033	4801	4757	4696	4652	4591	4780	4675	69	1405	500	3300	5	1	13292934	630	-26.48	0.56	12	0.08	-179.00	8521.00	15270	20231222	-68.96	3765	20241209	25.90	15220	-68.86	20240102	3765	25.90	20241209	15270	-68.96	20231222	3765	25.90	20241209	4.14	N	036010	500	68 억	1988215	N	N	N	N
70	20241218	120431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4770	55	2	1.17	46301775	9797	60.38	4695	4795	4690	6120	3305	4715	4726.12	14.96	0	1814	4801	4757	4696	4652	4591	4780	4675	69	1405	500	3300	5	1	13292934	634	-26.65	0.56	12	0.07	-179.00	8521.00	15270	20231222	-68.76	3765	20241209	26.69	15220	-68.66	20240102	3765	26.69	20241209	15270	-68.76	20231222	3765	26.69	20241209	4.14	N	036010	500	68 억	1988215	N	N	N	N
71	20241218	110430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4725	10	2	0.21	27938175	5921	36.49	4695	4795	4690	6120	3305	4715	4718.49	14.96	0	1477	4801	4757	4696	4652	4591	4780	4675	69	1405	500	3300	5	1	13292934	628	-26.40	0.55	12	0.04	-179.00	8521.00	15270	20231222	-69.06	3765	20241209	25.50	15220	-68.96	20240102	3765	25.50	20241209	15270	-69.06	20231222	3765	25.50	20241209	4.14	N	036010	500	68 억	1988215	N	N	N	N
72	20241218	100430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4725	10	2	0.21	14496850	3086	19.02	4695	4725	4690	6120	3305	4715	4697.62	14.96	0	714	4801	4757	4696	4652	4591	4780	4675	69	1405	500	3300	5	1	13292934	628	-26.40	0.55	12	0.02	-179.00	8521.00	15270	20231222	-69.06	3765	20241209	25.50	15220	-68.96	20240102	3765	25.50	20241209	15270	-69.06	20231222	3765	25.50	20241209	4.14	N	036010	500	68 억	1988215	N	N	N	N
73	20241218	090431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4695	-20	5	-0.42	4854630	1034	6.37	4695	4695	4695	6120	3305	4715	4695.00	14.96	0	823	4801	4757	4696	4652	4591	4780	4675	69	1405	500	3300	5	1	13292934	624	-26.23	0.55	12	0.01	-179.00	8521.00	15270	20231222	-69.25	3765	20241209	24.70	15220	-69.15	20240102	3765	24.70	20241209	15270	-69.25	20231222	3765	24.70	20241209	4.14	N	036010	500	68 억	1988215	N	N	N	N
74	20241217	160428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4715	45	2	0.96	74599885	15919	99.70	4670	4740	4635	6070	3270	4670	4686.22	14.93	0	3114	4776	4722	4666	4612	4556	4695	4585	69	1400	500	3260	5	1	13292934	627	-26.34	0.55	12	0.12	-179.00	8521.00	15270	20231222	-69.12	3765	20241209	25.23	15220	-69.02	20240102	3765	25.23	20241209	15270	-69.12	20231222	3765	25.23	20241209	4.14	N	036010	500	68 억	1985058	N	N	N	N
75	20241217	150429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4720	50	2	1.07	71694725	15302	95.84	4670	4740	4635	6070	3270	4670	4685.32	14.93	0	2985	4776	4722	4666	4612	4556	4695	4585	69	1400	500	3260	5	1	13292934	627	-26.37	0.55	12	0.12	-179.00	8521.00	15270	20231222	-69.09	3765	20241209	25.37	15220	-68.99	20240102	3765	25.37	20241209	15270	-69.09	20231222	3765	25.37	20241209	4.14	N	036010	500	68 억	1985058	N	N	N	N
76	20241217	140431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4735	65	2	1.39	66112470	14121	88.44	4670	4735	4635	6070	3270	4670	4681.85	14.93	0	2621	4776	4722	4666	4612	4556	4695	4585	69	1400	500	3260	5	1	13292934	629	-26.45	0.56	12	0.11	-179.00	8521.00	15270	20231222	-68.99	3765	20241209	25.76	15220	-68.89	20240102	3765	25.76	20241209	15270	-68.99	20231222	3765	25.76	20241209	4.14	N	036010	500	68 억	1985058	N	N	N	N
77	20241217	130420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4650	-20	5	-0.43	39503600	8451	52.93	4670	4700	4635	6070	3270	4670	4674.43	14.93	0	-1496	4776	4722	4666	4612	4556	4695	4585	69	1400	500	3260	5	1	13292934	618	-25.98	0.55	12	0.06	-179.00	8521.00	15270	20231222	-69.55	3765	20241209	23.51	15220	-69.45	20240102	3765	23.51	20241209	15270	-69.55	20231222	3765	23.51	20241209	4.14	N	036010	500	68 억	1985058	N	N	N	N
78	20241217	120428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4675	5	2	0.11	31686660	6772	42.41	4670	4700	4650	6070	3270	4670	4679.07	14.93	0	-1586	4776	4722	4666	4612	4556	4695	4585	69	1400	500	3260	5	1	13292934	621	-26.12	0.55	12	0.05	-179.00	8521.00	15270	20231222	-69.38	3765	20241209	24.17	15220	-69.28	20240102	3765	24.17	20241209	15270	-69.38	20231222	3765	24.17	20241209	4.14	N	036010	500	68 억	1985058	N	N	N	N
79	20241217	110429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4695	25	2	0.54	25241530	5396	33.79	4670	4700	4650	6070	3270	4670	4677.82	14.93	0	-926	4776	4722	4666	4612	4556	4695	4585	69	1400	500	3260	5	1	13292934	624	-26.23	0.55	12	0.04	-179.00	8521.00	15270	20231222	-69.25	3765	20241209	24.70	15220	-69.15	20240102	3765	24.70	20241209	15270	-69.25	20231222	3765	24.70	20241209	4.14	N	036010	500	68 억	1985058	N	N	N	N
80	20241217	100421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4675	5	2	0.11	12657160	2708	16.96	4670	4700	4650	6070	3270	4670	4673.99	14.93	0	-443	4776	4722	4666	4612	4556	4695	4585	69	1400	500	3260	5	1	13292934	621	-26.12	0.55	12	0.02	-179.00	8521.00	15270	20231222	-69.38	3765	20241209	24.17	15220	-69.28	20240102	3765	24.17	20241209	15270	-69.38	20231222	3765	24.17	20241209	4.14	N	036010	500	68 억	1985058	N	N	N	N
81	20241217	090429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4660	-10	5	-0.21	1391425	298	1.87	4670	4670	4660	6070	3270	4670	4669.21	14.93	0	-283	4776	4722	4666	4612	4556	4695	4585	69	1400	500	3260	5	1	13292934	619	-26.03	0.55	12	0.00	-179.00	8521.00	15270	20231222	-69.48	3765	20241209	23.77	15220	-69.38	20240102	3765	23.77	20241209	15270	-69.48	20231222	3765	23.77	20241209	4.14	N	036010	500	68 억	1985058	N	N	N	N
82	20241216	160425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4670	75	2	1.63	73747940	15815	97.03	4720	4720	4610	5970	3220	4595	4663.14	14.91	0	3571	4785	4690	4555	4460	4325	4737	4507	69	1375	500	3210	5	1	13292934	621	-26.09	0.55	12	0.12	-179.00	8521.00	15270	20231222	-69.42	3765	20241209	24.04	15220	-69.32	20240102	3765	24.04	20241209	15270	-69.42	20231222	3765	24.04	20241209	4.13	N	036010	500	68 억	1981488	N	N	N	N
83	20241216	150429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4660	65	2	1.41	70623620	15145	92.92	4720	4720	4610	5970	3220	4595	4663.16	14.91	0	3569	4785	4690	4555	4460	4325	4737	4507	69	1375	500	3210	5	1	13292934	619	-26.03	0.55	12	0.11	-179.00	8521.00	15270	20231222	-69.48	3765	20241209	23.77	15220	-69.38	20240102	3765	23.77	20241209	15270	-69.48	20231222	3765	23.77	20241209	4.13	N	036010	500	68 억	1981488	N	N	N	N
84	20241216	140428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4670	75	2	1.63	61594060	13206	81.02	4720	4720	4610	5970	3220	4595	4664.10	14.91	0	3575	4785	4690	4555	4460	4325	4737	4507	69	1375	500	3210	5	1	13292934	621	-26.09	0.55	12	0.10	-179.00	8521.00	15270	20231222	-69.42	3765	20241209	24.04	15220	-69.32	20240102	3765	24.04	20241209	15270	-69.42	20231222	3765	24.04	20241209	4.13	N	036010	500	68 억	1981488	N	N	N	N
85	20241216	130429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4680	85	2	1.85	48727040	10457	64.16	4720	4720	4610	5970	3220	4595	4659.75	14.91	0	3430	4785	4690	4555	4460	4325	4737	4507	69	1375	500	3210	5	1	13292934	622	-26.15	0.55	12	0.08	-179.00	8521.00	15270	20231222	-69.35	3765	20241209	24.30	15220	-69.25	20240102	3765	24.30	20241209	15270	-69.35	20231222	3765	24.30	20241209	4.13	N	036010	500	68 억	1981488	N	N	N	N
86	20241216	120429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4660	65	2	1.41	45231010	9707	59.56	4720	4720	4610	5970	3220	4595	4659.63	14.91	0	3481	4785	4690	4555	4460	4325	4737	4507	69	1375	500	3210	5	1	13292934	619	-26.03	0.55	12	0.07	-179.00	8521.00	15270	20231222	-69.48	3765	20241209	23.77	15220	-69.38	20240102	3765	23.77	20241209	15270	-69.48	20231222	3765	23.77	20241209	4.13	N	036010	500	68 억	1981488	N	N	N	N
87	20241216	110428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4680	85	2	1.85	43267795	9287	56.98	4720	4720	4610	5970	3220	4595	4658.96	14.91	0	3540	4785	4690	4555	4460	4325	4737	4507	69	1375	500	3210	5	1	13292934	622	-26.15	0.55	12	0.07	-179.00	8521.00	15270	20231222	-69.35	3765	20241209	24.30	15220	-69.25	20240102	3765	24.30	20241209	15270	-69.35	20231222	3765	24.30	20241209	4.13	N	036010	500	68 억	1981488	N	N	N	N
88	20241216	100429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4685	90	2	1.96	35747110	7675	47.09	4720	4720	4610	5970	3220	4595	4657.60	14.91	0	3385	4785	4690	4555	4460	4325	4737	4507	69	1375	500	3210	5	1	13292934	623	-26.17	0.55	12	0.06	-179.00	8521.00	15270	20231222	-69.32	3765	20241209	24.44	15220	-69.22	20240102	3765	24.44	20241209	15270	-69.32	20231222	3765	24.44	20241209	4.13	N	036010	500	68 억	1981488	N	N	N	N
89	20241216	090429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4675	80	2	1.74	1036120	220	1.35	4720	4720	4670	5970	3220	4595	4709.64	14.91	0	-52	4785	4690	4555	4460	4325	4737	4507	69	1375	500	3210	5	1	13292934	621	-26.12	0.55	12	0.00	-179.00	8521.00	15270	20231222	-69.38	3765	20241209	24.17	15220	-69.28	20240102	3765	24.17	20241209	15270	-69.38	20231222	3765	24.17	20241209	4.13	N	036010	500	68 억	1981488	N	N	N	N
90	20241213	160422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4595	50	2	1.10	73691830	16163	28.96	4420	4650	4420	5900	3185	4545	4559.29	14.87	0	5008	4995	4770	4575	4350	4155	4882	4462	69	1355	500	3180	5	1	13292934	611	-25.67	0.54	12	0.12	-179.00	8521.00	15270	20231222	-69.91	3765	20241209	22.05	15220	-69.81	20240102	3765	22.05	20241209	15270	-69.91	20231222	3765	22.05	20241209	4.20	N	036010	500	68 억	1976374	N	N	N	N
91	20241213	150427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4590	45	2	0.99	71326940	15648	28.04	4420	4650	4420	5900	3185	4545	4558.21	14.87	0	4956	4995	4770	4575	4350	4155	4882	4462	69	1355	500	3180	5	1	13292934	610	-25.64	0.54	12	0.12	-179.00	8521.00	15270	20231222	-69.94	3765	20241209	21.91	15220	-69.84	20240102	3765	21.91	20241209	15270	-69.94	20231222	3765	21.91	20241209	4.20	N	036010	500	68 억	1976374	N	N	N	N
92	20241213	140428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4595	50	2	1.10	63274055	13892	24.89	4420	4650	4420	5900	3185	4545	4554.71	14.87	0	4892	4995	4770	4575	4350	4155	4882	4462	69	1355	500	3180	5	1	13292934	611	-25.67	0.54	12	0.10	-179.00	8521.00	15270	20231222	-69.91	3765	20241209	22.05	15220	-69.81	20240102	3765	22.05	20241209	15270	-69.91	20231222	3765	22.05	20241209	4.20	N	036010	500	68 억	1976374	N	N	N	N
93	20241213	130429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4610	65	2	1.43	60011085	13182	23.62	4420	4650	4420	5900	3185	4545	4552.50	14.87	0	4829	4995	4770	4575	4350	4155	4882	4462	69	1355	500	3180	5	1	13292934	613	-25.75	0.54	12	0.10	-179.00	8521.00	15270	20231222	-69.81	3765	20241209	22.44	15220	-69.71	20240102	3765	22.44	20241209	15270	-69.81	20231222	3765	22.44	20241209	4.20	N	036010	500	68 억	1976374	N	N	N	N
94	20241213	120428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4605	60	2	1.32	54625400	12010	21.52	4420	4650	4420	5900	3185	4545	4548.33	14.87	0	4640	4995	4770	4575	4350	4155	4882	4462	69	1355	500	3180	5	1	13292934	612	-25.73	0.54	12	0.09	-179.00	8521.00	15270	20231222	-69.84	3765	20241209	22.31	15220	-69.74	20240102	3765	22.31	20241209	15270	-69.84	20231222	3765	22.31	20241209	4.20	N	036010	500	68 억	1976374	N	N	N	N
95	20241213	110427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4590	45	2	0.99	41964700	9273	16.62	4420	4650	4420	5900	3185	4545	4525.47	14.87	0	4286	4995	4770	4575	4350	4155	4882	4462	69	1355	500	3180	5	1	13292934	610	-25.64	0.54	12	0.07	-179.00	8521.00	15270	20231222	-69.94	3765	20241209	21.91	15220	-69.84	20240102	3765	21.91	20241209	15270	-69.94	20231222	3765	21.91	20241209	4.20	N	036010	500	68 억	1976374	N	N	N	N
96	20241213	100427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4535	-10	5	-0.22	32426880	7196	12.89	4420	4650	4420	5900	3185	4545	4506.24	14.87	0	4356	4995	4770	4575	4350	4155	4882	4462	69	1355	500	3180	5	1	13292934	603	-25.34	0.53	12	0.05	-179.00	8521.00	15270	20231222	-70.30	3765	20241209	20.45	15220	-70.20	20240102	3765	20.45	20241209	15270	-70.30	20231222	3765	20.45	20241209	4.20	N	036010	500	68 억	1976374	N	N	N	N
97	20241213	090427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4470	-75	5	-1.65	5655920	1274	2.28	4420	4495	4420	5900	3185	4545	4439.50	14.87	0	325	4995	4770	4575	4350	4155	4882	4462	69	1355	500	3180	5	1	13292934	594	-24.97	0.52	12	0.01	-179.00	8521.00	15270	20231222	-70.73	3765	20241209	18.73	15220	-70.63	20240102	3765	18.73	20241209	15270	-70.73	20231222	3765	18.73	20241209	4.20	N	036010	500	68 억	1976374	N	N	N	N
98	20241212	160433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4545	95	2	2.13	251296610	55799	219.92	4450	4800	4380	5780	3115	4450	4503.60	14.87	0	-525	4560	4505	4395	4340	4230	4532	4367	69	1330	500	3110	5	1	13292934	604	-25.39	0.53	12	0.42	-179.00	8521.00	15410	20231205	-70.51	3765	20241209	20.72	15220	-70.14	20240102	3765	20.72	20241209	15270	-70.24	20231222	3765	20.72	20241209	4.18	N	036010	500	68 억	1977115	N	N	N	N
99	20241212	150426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4565	115	2	2.58	208919805	46518	183.34	4450	4800	4380	5780	3115	4450	4491.16	14.87	0	-2963	4560	4505	4395	4340	4230	4532	4367	69	1330	500	3110	5	1	13292934	607	-25.50	0.54	12	0.35	-179.00	8521.00	15410	20231205	-70.38	3765	20241209	21.25	15220	-70.01	20240102	3765	21.25	20241209	15270	-70.10	20231222	3765	21.25	20241209	4.18	N	036010	500	68 억	1977115	N	N	N	N
100	20241212	140425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4535	85	2	1.91	184847875	41220	162.46	4450	4800	4380	5780	3115	4450	4484.42	14.87	0	-2650	4560	4505	4395	4340	4230	4532	4367	69	1330	500	3110	5	1	13292934	603	-25.34	0.53	12	0.31	-179.00	8521.00	15410	20231205	-70.57	3765	20241209	20.45	15220	-70.20	20240102	3765	20.45	20241209	15270	-70.30	20231222	3765	20.45	20241209	4.18	N	036010	500	68 억	1977115	N	N	N	N
101	20241212	130424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4490	40	2	0.90	155127265	34650	136.57	4450	4800	4380	5780	3115	4450	4476.98	14.87	0	-8270	4560	4505	4395	4340	4230	4532	4367	69	1330	500	3110	5	1	13292934	597	-25.08	0.53	12	0.26	-179.00	8521.00	15410	20231205	-70.86	3765	20241209	19.26	15220	-70.50	20240102	3765	19.26	20241209	15270	-70.60	20231222	3765	19.26	20241209	4.18	N	036010	500	68 억	1977115	N	N	N	N
102	20241212	120423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4460	10	2	0.22	97909810	21676	85.43	4450	4800	4450	5780	3115	4450	4516.97	14.87	0	-177	4560	4505	4395	4340	4230	4532	4367	69	1330	500	3110	5	1	13292934	593	-24.92	0.52	12	0.16	-179.00	8521.00	15410	20231205	-71.06	3765	20241209	18.46	15220	-70.70	20240102	3765	18.46	20241209	15270	-70.79	20231222	3765	18.46	20241209	4.18	N	036010	500	68 억	1977115	N	N	N	N
103	20241212	110423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4480	30	2	0.67	97339655	21548	84.93	4450	4800	4450	5780	3115	4450	4517.34	14.87	0	-169	4560	4505	4395	4340	4230	4532	4367	69	1330	500	3110	5	1	13292934	596	-25.03	0.53	12	0.16	-179.00	8521.00	15410	20231205	-70.93	3765	20241209	18.99	15220	-70.57	20240102	3765	18.99	20241209	15270	-70.66	20231222	3765	18.99	20241209	4.18	N	036010	500	68 억	1977115	N	N	N	N
104	20241212	100422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4465	15	2	0.34	80606860	17793	70.13	4450	4800	4450	5780	3115	4450	4530.26	14.87	0	-911	4560	4505	4395	4340	4230	4532	4367	69	1330	500	3110	5	1	13292934	594	-24.94	0.52	12	0.13	-179.00	8521.00	15410	20231205	-71.03	3765	20241209	18.59	15220	-70.66	20240102	3765	18.59	20241209	15270	-70.76	20231222	3765	18.59	20241209	4.18	N	036010	500	68 억	1977115	N	N	N	N
105	20241212	090425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4450	0	3	0.00	93450	21	0.08	4450	4450	4450	5780	3115	4450	4450.00	14.87	0	0	4560	4505	4395	4340	4230	4532	4367	69	1330	500	3110	5	1	13292934	592	-24.86	0.52	12	0.00	-179.00	8521.00	15410	20231205	-71.12	3765	20241209	18.19	15220	-70.76	20240102	3765	18.19	20241209	15270	-70.86	20231222	3765	18.19	20241209	4.18	N	036010	500	68 억	1977115	N	N	N	N
106	20241211	160422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4450	165	2	3.85	111054960	25361	70.08	4415	4450	4285	5570	3000	4285	4378.59	14.88	0	-634	4531	4407	4161	4037	3791	4470	4100	69	1285	500	2990	5	1	13292934	592	-24.86	0.52	12	0.19	-179.00	8521.00	15790	20231204	-71.82	3765	20241209	18.19	15220	-70.76	20240102	3765	18.19	20241209	15270	-70.86	20231222	3765	18.19	20241209	4.25	N	036010	500	68 억	1977825	N	N	N	N
107	20241211	150327	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4420	135	2	3.15	101882530	23292	64.36	4415	4435	4285	5570	3000	4285	4374.14	14.88	0	-618	4531	4407	4161	4037	3791	4470	4100	69	1285	500	2990	5	1	13292934	588	-24.69	0.52	12	0.18	-179.00	8521.00	15790	20231204	-72.01	3765	20241209	17.40	15220	-70.96	20240102	3765	17.40	20241209	15270	-71.05	20231222	3765	17.40	20241209	4.25	N	036010	500	68 억	1977825	N	N	N	N
108	20241211	140424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4365	80	2	1.87	79551105	18224	50.36	4415	4415	4285	5570	3000	4285	4365.18	14.88	0	-1523	4531	4407	4161	4037	3791	4470	4100	69	1285	500	2990	5	1	13292934	580	-24.39	0.51	12	0.14	-179.00	8521.00	15790	20231204	-72.36	3765	20241209	15.94	15220	-71.32	20240102	3765	15.94	20241209	15270	-71.41	20231222	3765	15.94	20241209	4.25	N	036010	500	68 억	1977825	N	N	N	N
109	20241211	130426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4360	75	2	1.75	76429345	17511	48.38	4415	4415	4285	5570	3000	4285	4364.65	14.88	0	-1574	4531	4407	4161	4037	3791	4470	4100	69	1285	500	2990	5	1	13292934	580	-24.36	0.51	12	0.13	-179.00	8521.00	15790	20231204	-72.39	3765	20241209	15.80	15220	-71.35	20240102	3765	15.80	20241209	15270	-71.45	20231222	3765	15.80	20241209	4.25	N	036010	500	68 억	1977825	N	N	N	N
110	20241211	120427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4370	85	2	1.98	59647865	13666	37.76	4415	4415	4285	5570	3000	4285	4364.69	14.88	0	-2040	4531	4407	4161	4037	3791	4470	4100	69	1285	500	2990	5	1	13292934	581	-24.41	0.51	12	0.10	-179.00	8521.00	15790	20231204	-72.32	3765	20241209	16.07	15220	-71.29	20240102	3765	16.07	20241209	15270	-71.38	20231222	3765	16.07	20241209	4.25	N	036010	500	68 억	1977825	N	N	N	N
111	20241211	110424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4400	115	2	2.68	56464340	12938	35.75	4415	4415	4285	5570	3000	4285	4364.22	14.88	0	-2026	4531	4407	4161	4037	3791	4470	4100	69	1285	500	2990	5	1	13292934	585	-24.58	0.52	12	0.10	-179.00	8521.00	15790	20231204	-72.13	3765	20241209	16.87	15220	-71.09	20240102	3765	16.87	20241209	15270	-71.19	20231222	3765	16.87	20241209	4.25	N	036010	500	68 억	1977825	N	N	N	N
112	20241211	100425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4365	80	2	1.87	37461320	8600	23.76	4415	4415	4285	5570	3000	4285	4355.97	14.88	0	-2970	4531	4407	4161	4037	3791	4470	4100	69	1285	500	2990	5	1	13292934	580	-24.39	0.51	12	0.06	-179.00	8521.00	15790	20231204	-72.36	3765	20241209	15.94	15220	-71.32	20240102	3765	15.94	20241209	15270	-71.41	20231222	3765	15.94	20241209	4.25	N	036010	500	68 억	1977825	N	N	N	N
113	20241211	090427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4305	20	2	0.47	10976895	2515	6.95	4415	4415	4285	5570	3000	4285	4364.57	14.88	0	656	4531	4407	4161	4037	3791	4470	4100	69	1285	500	2990	5	1	13292934	572	-24.05	0.51	12	0.02	-179.00	8521.00	15790	20231204	-72.74	3765	20241209	14.34	15220	-71.71	20240102	3765	14.34	20241209	15270	-71.81	20231222	3765	14.34	20241209	4.25	N	036010	500	68 억	1977825	N	N	N	N
114	20241210	160423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4285	315	2	7.93	150071010	36189	43.38	3915	4285	3915	5160	2780	3970	4146.86	14.84	0	5455	4440	4205	3985	3750	3530	4095	3640	69	1190	500	2770	5	1	13292934	570	-23.94	0.50	12	0.27	-179.00	8521.00	15960	20231201	-73.15	3765	20241209	13.81	15220	-71.85	20240102	3765	13.81	20241209	15270	-71.94	20231222	3765	13.81	20241209	4.19	N	036010	500	68 억	1972445	N	N	N	N
115	20241210	150423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4235	265	2	6.68	129722075	31421	37.66	3915	4245	3915	5160	2780	3970	4128.52	14.84	0	4445	4440	4205	3985	3750	3530	4095	3640	69	1190	500	2770	5	1	13292934	563	-23.66	0.50	12	0.24	-179.00	8521.00	15960	20231201	-73.46	3765	20241209	12.48	15220	-72.17	20240102	3765	12.48	20241209	15270	-72.27	20231222	3765	12.48	20241209	4.19	N	036010	500	68 억	1972445	N	N	N	N
116	20241210	140423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4220	250	2	6.30	120259185	29184	34.98	3915	4235	3915	5160	2780	3970	4120.72	14.84	0	3559	4440	4205	3985	3750	3530	4095	3640	69	1190	500	2770	5	1	13292934	561	-23.58	0.50	12	0.22	-179.00	8521.00	15960	20231201	-73.56	3765	20241209	12.08	15220	-72.27	20240102	3765	12.08	20241209	15270	-72.36	20231222	3765	12.08	20241209	4.19	N	036010	500	68 억	1972445	N	N	N	N
117	20241210	130422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4200	230	2	5.79	106740610	25971	31.13	3915	4235	3915	5160	2780	3970	4109.99	14.84	0	1296	4440	4205	3985	3750	3530	4095	3640	69	1190	500	2770	5	1	13292934	558	-23.46	0.49	12	0.20	-179.00	8521.00	15960	20231201	-73.68	3765	20241209	11.55	15220	-72.40	20240102	3765	11.55	20241209	15270	-72.50	20231222	3765	11.55	20241209	4.19	N	036010	500	68 억	1972445	N	N	N	N
118	20241210	120422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4205	235	2	5.92	101889430	24813	29.74	3915	4235	3915	5160	2780	3970	4106.29	14.84	0	880	4440	4205	3985	3750	3530	4095	3640	69	1190	500	2770	5	1	13292934	559	-23.49	0.49	12	0.19	-179.00	8521.00	15960	20231201	-73.65	3765	20241209	11.69	15220	-72.37	20240102	3765	11.69	20241209	15270	-72.46	20231222	3765	11.69	20241209	4.19	N	036010	500	68 억	1972445	N	N	N	N
119	20241210	110421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4145	175	2	4.41	56814830	14075	16.87	3915	4145	3915	5160	2780	3970	4036.58	14.84	0	3261	4440	4205	3985	3750	3530	4095	3640	69	1190	500	2770	5	1	13292934	551	-23.16	0.49	12	0.11	-179.00	8521.00	15960	20231201	-74.03	3765	20241209	10.09	15220	-72.77	20240102	3765	10.09	20241209	15270	-72.86	20231222	3765	10.09	20241209	4.19	N	036010	500	68 억	1972445	N	N	N	N
120	20241210	100422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4115	145	2	3.65	39483240	9866	11.83	3915	4140	3915	5160	2780	3970	4001.95	14.84	0	2658	4440	4205	3985	3750	3530	4095	3640	69	1190	500	2770	5	1	13292934	547	-22.99	0.48	12	0.07	-179.00	8521.00	15960	20231201	-74.22	3765	20241209	9.30	15220	-72.96	20240102	3765	9.30	20241209	15270	-73.05	20231222	3765	9.30	20241209	4.19	N	036010	500	68 억	1972445	N	N	N	N
121	20241210	090425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4010	40	2	1.01	18625365	4734	5.67	3915	4020	3915	5160	2780	3970	3934.38	14.84	0	245	4440	4205	3985	3750	3530	4095	3640	69	1190	500	2770	5	1	13292934	533	-22.40	0.47	12	0.04	-179.00	8521.00	15960	20231201	-74.87	3765	20241209	6.51	15220	-73.65	20240102	3765	6.51	20241209	15270	-73.74	20231222	3765	6.51	20241209	4.19	N	036010	500	68 억	1972445	N	N	N	N
122	20241209	160420	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3970	-210	5	-5.02	328548500	83098	88.32	4180	4220	3765	5430	2930	4180	3953.73	14.76	0	9990	4530	4355	4190	4015	3850	4272	3932	69	1250	500	2920	5	1	13292934	528	-22.18	0.47	12	0.63	-179.00	8521.00	16310	20231130	-75.66	3765	20241209	5.44	15220	-73.92	20240102	3765	5.44	20241209	15270	-74.00	20231222	3765	5.44	20241209	4.18	N	036010	500	68 억	1962428	N	N	N	N
123	20241209	150423	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3920	-260	5	-6.22	317635140	80340	85.39	4180	4220	3765	5430	2930	4180	3953.64	14.76	0	9912	4530	4355	4190	4015	3850	4272	3932	69	1250	500	2920	5	1	13292934	521	-21.90	0.46	12	0.60	-179.00	8521.00	16310	20231130	-75.97	3765	20241209	4.12	15220	-74.24	20240102	3765	4.12	20241209	15270	-74.33	20231222	3765	4.12	20241209	4.18	N	036010	500	68 억	1962428	N	N	N	N
124	20241209	140422	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3975	-205	5	-4.90	242069000	61216	65.07	4180	4220	3765	5430	2930	4180	3954.34	14.76	0	8215	4530	4355	4190	4015	3850	4272	3932	69	1250	500	2920	5	1	13292934	528	-22.21	0.47	12	0.46	-179.00	8521.00	16310	20231130	-75.63	3765	20241209	5.58	15220	-73.88	20240102	3765	5.58	20241209	15270	-73.97	20231222	3765	5.58	20241209	4.18	N	036010	500	68 억	1962428	N	N	N	N
125	20241209	130423	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3965	-215	5	-5.14	219334865	55466	58.95	4180	4220	3765	5430	2930	4180	3954.40	14.76	0	6401	4530	4355	4190	4015	3850	4272	3932	69	1250	500	2920	5	1	13292934	527	-22.15	0.47	12	0.42	-179.00	8521.00	16310	20231130	-75.69	3765	20241209	5.31	15220	-73.95	20240102	3765	5.31	20241209	15270	-74.03	20231222	3765	5.31	20241209	4.18	N	036010	500	68 억	1962428	N	N	N	N
126	20241209	120421	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3950	-230	5	-5.50	191630520	48465	51.51	4180	4220	3765	5430	2930	4180	3954.00	14.76	0	7396	4530	4355	4190	4015	3850	4272	3932	69	1250	500	2920	5	1	13292934	525	-22.07	0.46	12	0.36	-179.00	8521.00	16310	20231130	-75.78	3765	20241209	4.91	15220	-74.05	20240102	3765	4.91	20241209	15270	-74.13	20231222	3765	4.91	20241209	4.18	N	036010	500	68 억	1962428	N	N	N	N
127	20241209	110423	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4020	-160	5	-3.83	165749000	41943	44.58	4180	4220	3765	5430	2930	4180	3951.77	14.76	0	7681	4530	4355	4190	4015	3850	4272	3932	69	1250	500	2920	5	1	13292934	534	-22.46	0.47	12	0.32	-179.00	8521.00	16310	20231130	-75.35	3765	20241209	6.77	15220	-73.59	20240102	3765	6.77	20241209	15270	-73.67	20231222	3765	6.77	20241209	4.18	N	036010	500	68 억	1962428	N	N	N	N
128	20241209	100421	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3995	-185	5	-4.43	150873905	38208	40.61	4180	4220	3765	5430	2930	4180	3948.75	14.76	0	5748	4530	4355	4190	4015	3850	4272	3932	69	1250	500	2920	5	1	13292934	531	-22.32	0.47	12	0.29	-179.00	8521.00	16310	20231130	-75.51	3765	20241209	6.11	15220	-73.75	20240102	3765	6.11	20241209	15270	-73.84	20231222	3765	6.11	20241209	4.18	N	036010	500	68 억	1962428	N	N	N	N
129	20241209	090420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4100	-80	5	-1.91	9988735	2418	2.57	4180	4220	4065	5430	2930	4180	4130.99	14.76	0	623	4530	4355	4190	4015	3850	4272	3932	69	1250	500	2920	5	1	13292934	545	-22.91	0.48	12	0.02	-179.00	8521.00	16310	20231130	-74.86	4025	20241206	1.86	15220	-73.06	20240102	4025	1.86	20241206	15270	-73.15	20231222	4025	1.86	20241206	4.18	N	036010	500	68 억	1962428	N	N	N	N
130	20241206	160418	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4180	-205	5	-4.68	391091780	94082	641.19	4365	4365	4025	5700	3070	4385	4156.92	14.74	0	3121	4581	4482	4401	4302	4221	4442	4262	69	1315	500	3060	5	1	13292934	556	-23.35	0.49	12	0.71	-179.00	8521.00	16400	20231129	-74.51	4025	20241206	3.85	15220	-72.54	20240102	4025	3.85	20241206	15270	-72.63	20231222	4025	3.85	20241206	4.23	N	036010	500	68 억	1959332	N	N	N	N
131	20241206	150420	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4235	-150	5	-3.42	358942670	86362	588.58	4365	4365	4025	5700	3070	4385	4156.26	14.74	0	3097	4581	4482	4401	4302	4221	4442	4262	69	1315	500	3060	5	1	13292934	563	-23.66	0.50	12	0.65	-179.00	8521.00	16400	20231129	-74.18	4025	20241206	5.22	15220	-72.17	20240102	4025	5.22	20241206	15270	-72.27	20231222	4025	5.22	20241206	4.23	N	036010	500	68 억	1959332	N	N	N	N
132	20241206	140418	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4160	-225	5	-5.13	325519730	78399	534.31	4365	4365	4025	5700	3070	4385	4152.09	14.74	0	-1243	4581	4482	4401	4302	4221	4442	4262	69	1315	500	3060	5	1	13292934	553	-23.24	0.49	12	0.59	-179.00	8521.00	16400	20231129	-74.63	4025	20241206	3.35	15220	-72.67	20240102	4025	3.35	20241206	15270	-72.76	20231222	4025	3.35	20241206	4.23	N	036010	500	68 억	1959332	N	N	N	N
133	20241206	130419	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4170	-215	5	-4.90	321706025	77482	528.06	4365	4365	4025	5700	3070	4385	4152.01	14.74	0	-1694	4581	4482	4401	4302	4221	4442	4262	69	1315	500	3060	5	1	13292934	554	-23.30	0.49	12	0.58	-179.00	8521.00	16400	20231129	-74.57	4025	20241206	3.60	15220	-72.60	20240102	4025	3.60	20241206	15270	-72.69	20231222	4025	3.60	20241206	4.23	N	036010	500	68 억	1959332	N	N	N	N
134	20241206	120417	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4150	-235	5	-5.36	311835680	75117	511.94	4365	4365	4025	5700	3070	4385	4151.33	14.74	0	-1163	4581	4482	4401	4302	4221	4442	4262	69	1315	500	3060	5	1	13292934	552	-23.18	0.49	12	0.57	-179.00	8521.00	16400	20231129	-74.70	4025	20241206	3.11	15220	-72.73	20240102	4025	3.11	20241206	15270	-72.82	20231222	4025	3.11	20241206	4.23	N	036010	500	68 억	1959332	N	N	N	N
135	20241206	110419	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4135	-250	5	-5.70	294953765	71054	484.25	4365	4365	4025	5700	3070	4385	4151.12	14.74	0	-1007	4581	4482	4401	4302	4221	4442	4262	69	1315	500	3060	5	1	13292934	550	-23.10	0.49	12	0.53	-179.00	8521.00	16400	20231129	-74.79	4025	20241206	2.73	15220	-72.83	20240102	4025	2.73	20241206	15270	-72.92	20231222	4025	2.73	20241206	4.23	N	036010	500	68 억	1959332	N	N	N	N
136	20241206	100416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4215	-170	5	-3.88	137589640	32566	221.95	4365	4365	4190	5700	3070	4385	4224.95	14.74	0	-2087	4581	4482	4401	4302	4221	4442	4262	69	1315	500	3060	5	1	13292934	560	-23.55	0.49	12	0.24	-179.00	8521.00	16400	20231129	-74.30	4145	20241115	1.69	15220	-72.31	20240102	4145	1.69	20241115	15270	-72.40	20231222	4145	1.69	20241115	4.23	N	036010	500	68 억	1959332	N	N	N	N
137	20241206	090418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4360	-25	5	-0.57	2329135	535	3.65	4365	4365	4300	5700	3070	4385	4353.52	14.74	0	-199	4581	4482	4401	4302	4221	4442	4262	69	1315	500	3060	5	1	13292934	580	-24.36	0.51	12	0.00	-179.00	8521.00	16400	20231129	-73.41	4145	20241115	5.19	15220	-71.35	20240102	4145	5.19	20241115	15270	-71.45	20231222	4145	5.19	20241115	4.23	N	036010	500	68 억	1959332	N	N	N	N
138	20241205	160411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4385	-90	5	-2.01	64447495	14603	41.54	4500	4500	4320	5810	3135	4475	4413.31	14.76	0	-2378	4611	4542	4421	4352	4231	4577	4387	69	1335	500	3130	5	1	13292934	583	-24.50	0.51	12	0.11	-179.00	8521.00	16530	20231128	-73.47	4145	20241115	5.79	15220	-71.19	20240102	4145	5.79	20241115	15410	-71.54	20231205	4145	5.79	20241115	4.25	N	036010	500	68 억	1961709	N	N	N	N
139	20241205	150415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4360	-115	5	-2.57	61100685	13837	39.36	4500	4500	4320	5810	3135	4475	4415.75	14.76	0	-2469	4611	4542	4421	4352	4231	4577	4387	69	1335	500	3130	5	1	13292934	580	-24.36	0.51	12	0.10	-179.00	8521.00	16530	20231128	-73.62	4145	20241115	5.19	15220	-71.35	20240102	4145	5.19	20241115	15410	-71.71	20231205	4145	5.19	20241115	4.25	N	036010	500	68 억	1961709	N	N	N	N
140	20241205	140413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4430	-45	5	-1.01	45926745	10375	29.51	4500	4500	4320	5810	3135	4475	4426.67	14.76	0	-444	4611	4542	4421	4352	4231	4577	4387	69	1335	500	3130	5	1	13292934	589	-24.75	0.52	12	0.08	-179.00	8521.00	16530	20231128	-73.20	4145	20241115	6.88	15220	-70.89	20240102	4145	6.88	20241115	15410	-71.25	20231205	4145	6.88	20241115	4.25	N	036010	500	68 억	1961709	N	N	N	N
141	20241205	130413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4455	-20	5	-0.45	38535660	8705	24.76	4500	4500	4320	5810	3135	4475	4426.84	14.76	0	-186	4611	4542	4421	4352	4231	4577	4387	69	1335	500	3130	5	1	13292934	592	-24.89	0.52	12	0.07	-179.00	8521.00	16530	20231128	-73.05	4145	20241115	7.48	15220	-70.73	20240102	4145	7.48	20241115	15410	-71.09	20231205	4145	7.48	20241115	4.25	N	036010	500	68 억	1961709	N	N	N	N
142	20241205	120414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4450	-25	5	-0.56	37104520	8383	23.85	4500	4500	4320	5810	3135	4475	4426.16	14.76	0	94	4611	4542	4421	4352	4231	4577	4387	69	1335	500	3130	5	1	13292934	592	-24.86	0.52	12	0.06	-179.00	8521.00	16530	20231128	-73.08	4145	20241115	7.36	15220	-70.76	20240102	4145	7.36	20241115	15410	-71.12	20231205	4145	7.36	20241115	4.25	N	036010	500	68 억	1961709	N	N	N	N
143	20241205	110412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4460	-15	5	-0.34	36735210	8300	23.61	4500	4500	4320	5810	3135	4475	4425.93	14.76	0	153	4611	4542	4421	4352	4231	4577	4387	69	1335	500	3130	5	1	13292934	593	-24.92	0.52	12	0.06	-179.00	8521.00	16530	20231128	-73.02	4145	20241115	7.60	15220	-70.70	20240102	4145	7.60	20241115	15410	-71.06	20231205	4145	7.60	20241115	4.25	N	036010	500	68 억	1961709	N	N	N	N
144	20241205	100410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4440	-35	5	-0.78	24037385	5422	15.42	4500	4500	4320	5810	3135	4475	4433.31	14.76	0	-714	4611	4542	4421	4352	4231	4577	4387	69	1335	500	3130	5	1	13292934	590	-24.80	0.52	12	0.04	-179.00	8521.00	16530	20231128	-73.14	4145	20241115	7.12	15220	-70.83	20240102	4145	7.12	20241115	15410	-71.19	20231205	4145	7.12	20241115	4.25	N	036010	500	68 억	1961709	N	N	N	N
145	20241205	090413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4475	0	3	0.00	1923390	428	1.22	4500	4500	4475	5810	3135	4475	4493.90	14.76	0	-164	4611	4542	4421	4352	4231	4577	4387	69	1335	500	3130	5	1	13292934	595	-25.00	0.53	12	0.00	-179.00	8521.00	16530	20231128	-72.93	4145	20241115	7.96	15220	-70.60	20240102	4145	7.96	20241115	15410	-70.96	20231205	4145	7.96	20241115	4.25	N	036010	500	68 억	1961709	N	N	N	N
146	20241204	160406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4475	-55	5	-1.21	153569415	35127	125.96	4305	4490	4300	5880	3175	4530	4371.83	14.69	0	9252	4703	4616	4483	4396	4263	4660	4440	69	1350	500	3170	5	1	13292934	595	-25.00	0.53	12	0.26	-179.00	8521.00	16530	20231128	-72.93	4145	20241115	7.96	15220	-70.60	20240102	4145	7.96	20241115	15790	-71.66	20231204	4145	7.96	20241115	4.20	N	036010	500	68 억	1952439	N	N	N	N
147	20241204	150407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4455	-75	5	-1.66	144364460	33065	118.56	4305	4490	4300	5880	3175	4530	4366.08	14.69	0	9237	4703	4616	4483	4396	4263	4660	4440	69	1350	500	3170	5	1	13292934	592	-24.89	0.52	12	0.25	-179.00	8521.00	16530	20231128	-73.05	4145	20241115	7.48	15220	-70.73	20240102	4145	7.48	20241115	15790	-71.79	20231204	4145	7.48	20241115	4.20	N	036010	500	68 억	1952439	N	N	N	N
148	20241204	140407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4425	-105	5	-2.32	129341280	29681	106.43	4305	4490	4300	5880	3175	4530	4357.71	14.69	0	8766	4703	4616	4483	4396	4263	4660	4440	69	1350	500	3170	5	1	13292934	588	-24.72	0.52	12	0.22	-179.00	8521.00	16530	20231128	-73.23	4145	20241115	6.76	15220	-70.93	20240102	4145	6.76	20241115	15790	-71.98	20231204	4145	6.76	20241115	4.20	N	036010	500	68 억	1952439	N	N	N	N
149	20241204	130404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4445	-85	5	-1.88	120348240	27654	99.16	4305	4490	4300	5880	3175	4530	4351.93	14.69	0	9617	4703	4616	4483	4396	4263	4660	4440	69	1350	500	3170	5	1	13292934	591	-24.83	0.52	12	0.21	-179.00	8521.00	16530	20231128	-73.11	4145	20241115	7.24	15220	-70.80	20240102	4145	7.24	20241115	15790	-71.85	20231204	4145	7.24	20241115	4.20	N	036010	500	68 억	1952439	N	N	N	N
150	20241204	120402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4425	-105	5	-2.32	115976220	26671	95.64	4305	4490	4300	5880	3175	4530	4348.40	14.69	0	8950	4703	4616	4483	4396	4263	4660	4440	69	1350	500	3170	5	1	13292934	588	-24.72	0.52	12	0.20	-179.00	8521.00	16530	20231128	-73.23	4145	20241115	6.76	15220	-70.93	20240102	4145	6.76	20241115	15790	-71.98	20231204	4145	6.76	20241115	4.20	N	036010	500	68 억	1952439	N	N	N	N
151	20241204	110359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4395	-135	5	-2.98	111420525	25639	91.94	4305	4490	4300	5880	3175	4530	4345.74	14.69	0	8278	4703	4616	4483	4396	4263	4660	4440	69	1350	500	3170	5	1	13292934	584	-24.55	0.52	12	0.19	-179.00	8521.00	16530	20231128	-73.41	4145	20241115	6.03	15220	-71.12	20240102	4145	6.03	20241115	15790	-72.17	20231204	4145	6.03	20241115	4.20	N	036010	500	68 억	1952439	N	N	N	N
152	20241204	100358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4375	-155	5	-3.42	70243000	16213	58.14	4305	4490	4300	5880	3175	4530	4332.51	14.69	0	4480	4703	4616	4483	4396	4263	4660	4440	69	1350	500	3170	5	1	13292934	582	-24.44	0.51	12	0.12	-179.00	8521.00	16530	20231128	-73.53	4145	20241115	5.55	15220	-71.25	20240102	4145	5.55	20241115	15790	-72.29	20231204	4145	5.55	20241115	4.20	N	036010	500	68 억	1952439	N	N	N	N
153	20241204	090404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4490	-40	5	-0.88	22041175	5118	18.35	4305	4490	4305	5880	3175	4530	4306.60	14.69	0	55	4703	4616	4483	4396	4263	4660	4440	69	1350	500	3170	5	1	13292934	597	-25.08	0.53	12	0.04	-179.00	8521.00	16530	20231128	-72.84	4145	20241115	8.32	15220	-70.50	20240102	4145	8.32	20241115	15790	-71.56	20231204	4145	8.32	20241115	4.20	N	036010	500	68 억	1952439	N	N	N	N
154	20241203	160426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4530	120	2	2.72	124542000	27856	67.39	4410	4570	4350	5730	3090	4410	4470.90	14.68	0	1215	4573	4491	4418	4336	4263	4455	4300	69	1320	500	3080	5	1	13292934	602	-25.31	0.53	12	0.21	-179.00	8521.00	16530	20231128	-72.60	4145	20241115	9.29	15220	-70.24	20240102	4145	9.29	20241115	15790	-71.31	20231204	4145	9.29	20241115	4.20	N	036010	500	68 억	1951224	N	N	N	N
155	20241203	150435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4530	120	2	2.72	122677425	27444	66.40	4410	4570	4350	5730	3090	4410	4470.10	14.68	0	1131	4573	4491	4418	4336	4263	4455	4300	69	1320	500	3080	5	1	13292934	602	-25.31	0.53	12	0.21	-179.00	8521.00	16530	20231128	-72.60	4145	20241115	9.29	15220	-70.24	20240102	4145	9.29	20241115	15790	-71.31	20231204	4145	9.29	20241115	4.20	N	036010	500	68 억	1951224	N	N	N	N
156	20241203	140426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4540	130	2	2.95	119190990	26675	64.54	4410	4570	4350	5730	3090	4410	4468.27	14.68	0	727	4573	4491	4418	4336	4263	4455	4300	69	1320	500	3080	5	1	13292934	603	-25.36	0.53	12	0.20	-179.00	8521.00	16530	20231128	-72.53	4145	20241115	9.53	15220	-70.17	20240102	4145	9.53	20241115	15790	-71.25	20231204	4145	9.53	20241115	4.20	N	036010	500	68 억	1951224	N	N	N	N
157	20241203	130423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4535	125	2	2.83	115653830	25896	62.65	4410	4570	4350	5730	3090	4410	4466.09	14.68	0	319	4573	4491	4418	4336	4263	4455	4300	69	1320	500	3080	5	1	13292934	603	-25.34	0.53	12	0.19	-179.00	8521.00	16530	20231128	-72.57	4145	20241115	9.41	15220	-70.20	20240102	4145	9.41	20241115	15790	-71.28	20231204	4145	9.41	20241115	4.20	N	036010	500	68 억	1951224	N	N	N	N
158	20241203	120438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4530	120	2	2.72	103660145	23254	56.26	4410	4570	4350	5730	3090	4410	4457.73	14.68	0	-1290	4573	4491	4418	4336	4263	4455	4300	69	1320	500	3080	5	1	13292934	602	-25.31	0.53	12	0.17	-179.00	8521.00	16530	20231128	-72.60	4145	20241115	9.29	15220	-70.24	20240102	4145	9.29	20241115	15790	-71.31	20231204	4145	9.29	20241115	4.20	N	036010	500	68 억	1951224	N	N	N	N
159	20241203	110425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4425	15	2	0.34	27589975	6243	15.10	4410	4485	4350	5730	3090	4410	4419.35	14.68	0	429	4573	4491	4418	4336	4263	4455	4300	69	1320	500	3080	5	1	13292934	588	-24.72	0.52	12	0.05	-179.00	8521.00	16530	20231128	-73.23	4145	20241115	6.76	15220	-70.93	20240102	4145	6.76	20241115	15790	-71.98	20231204	4145	6.76	20241115	4.20	N	036010	500	68 억	1951224	N	N	N	N
160	20241203	100416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4435	25	2	0.57	6609680	1497	3.62	4410	4485	4350	5730	3090	4410	4415.28	14.68	0	-168	4573	4491	4418	4336	4263	4455	4300	69	1320	500	3080	5	1	13292934	590	-24.78	0.52	12	0.01	-179.00	8521.00	16530	20231128	-73.17	4145	20241115	7.00	15220	-70.86	20240102	4145	7.00	20241115	15790	-71.91	20231204	4145	7.00	20241115	4.20	N	036010	500	68 억	1951224	N	N	N	N
161	20241203	090415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4415	5	2	0.11	2986505	677	1.64	4410	4485	4410	5730	3090	4410	4411.38	14.68	0	-132	4573	4491	4418	4336	4263	4455	4300	69	1320	500	3080	5	1	13292934	587	-24.66	0.52	12	0.01	-179.00	8521.00	16530	20231128	-73.29	4145	20241115	6.51	15220	-70.99	20240102	4145	6.51	20241115	15790	-72.04	20231204	4145	6.51	20241115	4.20	N	036010	500	68 억	1951224	N	N	N	N
162	20241202	160403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4410	-90	5	-2.00	180414820	41128	128.91	4460	4500	4345	5850	3150	4500	4386.66	14.63	0	6978	4706	4602	4526	4422	4346	4565	4385	69	1350	500	3150	5	1	13292934	586	-24.64	0.52	12	0.31	-179.00	8521.00	16530	20231128	-73.32	4145	20241115	6.39	15220	-71.02	20240102	4145	6.39	20241115	15790	-72.07	20231204	4145	6.39	20241115	4.20	N	036010	500	68 억	1944243	N	N	N	N
163	20241202	150427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4395	-105	5	-2.33	168475330	38412	120.40	4460	4500	4345	5850	3150	4500	4386.01	14.63	0	6863	4706	4602	4526	4422	4346	4565	4385	69	1350	500	3150	5	1	13292934	584	-24.55	0.52	12	0.29	-179.00	8521.00	16530	20231128	-73.41	4145	20241115	6.03	15220	-71.12	20240102	4145	6.03	20241115	15790	-72.17	20231204	4145	6.03	20241115	4.20	N	036010	500	68 억	1944243	N	N	N	N
164	20241202	140413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4420	-80	5	-1.78	162115085	36969	115.88	4460	4500	4345	5850	3150	4500	4385.16	14.63	0	7163	4706	4602	4526	4422	4346	4565	4385	69	1350	500	3150	5	1	13292934	588	-24.69	0.52	12	0.28	-179.00	8521.00	16530	20231128	-73.26	4145	20241115	6.63	15220	-70.96	20240102	4145	6.63	20241115	15790	-72.01	20231204	4145	6.63	20241115	4.20	N	036010	500	68 억	1944243	N	N	N	N
165	20241202	130417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4375	-125	5	-2.78	142562440	32521	101.93	4460	4500	4345	5850	3150	4500	4383.70	14.63	0	6538	4706	4602	4526	4422	4346	4565	4385	69	1350	500	3150	5	1	13292934	582	-24.44	0.51	12	0.24	-179.00	8521.00	16530	20231128	-73.53	4145	20241115	5.55	15220	-71.25	20240102	4145	5.55	20241115	15790	-72.29	20231204	4145	5.55	20241115	4.20	N	036010	500	68 억	1944243	N	N	N	N
166	20241202	120430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4390	-110	5	-2.44	136332310	31099	97.48	4460	4500	4345	5850	3150	4500	4383.82	14.63	0	6644	4706	4602	4526	4422	4346	4565	4385	69	1350	500	3150	5	1	13292934	584	-24.53	0.52	12	0.23	-179.00	8521.00	16530	20231128	-73.44	4145	20241115	5.91	15220	-71.16	20240102	4145	5.91	20241115	15790	-72.20	20231204	4145	5.91	20241115	4.20	N	036010	500	68 억	1944243	N	N	N	N
167	20241202	110407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4375	-125	5	-2.78	122094760	27845	87.28	4460	4500	4345	5850	3150	4500	4384.80	14.63	0	5915	4706	4602	4526	4422	4346	4565	4385	69	1350	500	3150	5	1	13292934	582	-24.44	0.51	12	0.21	-179.00	8521.00	16530	20231128	-73.53	4145	20241115	5.55	15220	-71.25	20240102	4145	5.55	20241115	15790	-72.29	20231204	4145	5.55	20241115	4.20	N	036010	500	68 억	1944243	N	N	N	N
168	20241202	100405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4395	-105	5	-2.33	61757235	14034	43.99	4460	4500	4355	5850	3150	4500	4400.54	14.63	0	2954	4706	4602	4526	4422	4346	4565	4385	69	1350	500	3150	5	1	13292934	584	-24.55	0.52	12	0.11	-179.00	8521.00	16530	20231128	-73.41	4145	20241115	6.03	15220	-71.12	20240102	4145	6.03	20241115	15790	-72.17	20231204	4145	6.03	20241115	4.20	N	036010	500	68 억	1944243	N	N	N	N
169	20241202	090405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4465	-35	5	-0.78	1302570	292	0.92	4460	4500	4460	5850	3150	4500	4460.86	14.63	0	31	4706	4602	4526	4422	4346	4565	4385	69	1350	500	3150	5	1	13292934	594	-24.94	0.52	12	0.00	-179.00	8521.00	16530	20231128	-72.99	4145	20241115	7.72	15220	-70.66	20240102	4145	7.72	20241115	15790	-71.72	20231204	4145	7.72	20241115	4.20	N	036010	500	68 억	1944243	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History