KissMeData/033560/price/prices-20241201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 61b7199ccb Add accumulated files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160433	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2830	15	2	0.53	18049580	6314	8.01	2845	2965	2810	3655	1975	2815	2858.66	0.47	-1395	-1604	3058	2936	2858	2736	2658	2897	2697	96	840	500	2020	5	1	17100000	484	-17.58	0.31	12	0.04	-161.00	9223.00	4175	20240830	-32.22	2780	20241227	1.80	4175	-32.22	20240830	2780	1.80	20241227	4175	-32.22	20240830	2780	1.80	20241227	0.62	N	033560	500	96 억	80848	N	N	N	N
3	20241231	150434	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2830	15	2	0.53	18049580	6314	8.01	2845	2965	2810	3655	1975	2815	2858.66	0.47	-1395	-1604	3058	2936	2858	2736	2658	2897	2697	96	840	500	2020	5	1	17100000	484	-17.58	0.31	12	0.04	-161.00	9223.00	4175	20240830	-32.22	2780	20241227	1.80	4175	-32.22	20240830	2780	1.80	20241227	4175	-32.22	20240830	2780	1.80	20241227	0.62	N	033560	500	96 억	80848	N	N	N	N
4	20241231	140433	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2830	15	2	0.53	18049580	6314	8.01	2845	2965	2810	3655	1975	2815	2858.66	0.47	-1395	-1604	3058	2936	2858	2736	2658	2897	2697	96	840	500	2020	5	1	17100000	484	-17.58	0.31	12	0.04	-161.00	9223.00	4175	20240830	-32.22	2780	20241227	1.80	4175	-32.22	20240830	2780	1.80	20241227	4175	-32.22	20240830	2780	1.80	20241227	0.62	N	033560	500	96 억	80848	N	N	N	N
5	20241231	130433	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2830	15	2	0.53	18049580	6314	8.01	2845	2965	2810	3655	1975	2815	2858.66	0.47	-1395	-1604	3058	2936	2858	2736	2658	2897	2697	96	840	500	2020	5	1	17100000	484	-17.58	0.31	12	0.04	-161.00	9223.00	4175	20240830	-32.22	2780	20241227	1.80	4175	-32.22	20240830	2780	1.80	20241227	4175	-32.22	20240830	2780	1.80	20241227	0.62	N	033560	500	96 억	80848	N	N	N	N
6	20241231	120433	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2830	15	2	0.53	18049580	6314	8.01	2845	2965	2810	3655	1975	2815	2858.66	0.47	-1395	-1604	3058	2936	2858	2736	2658	2897	2697	96	840	500	2020	5	1	17100000	484	-17.58	0.31	12	0.04	-161.00	9223.00	4175	20240830	-32.22	2780	20241227	1.80	4175	-32.22	20240830	2780	1.80	20241227	4175	-32.22	20240830	2780	1.80	20241227	0.62	N	033560	500	96 억	80848	N	N	N	N
7	20241231	110433	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2830	15	2	0.53	18049580	6314	8.01	2845	2965	2810	3655	1975	2815	2858.66	0.47	-1395	-1604	3058	2936	2858	2736	2658	2897	2697	96	840	500	2020	5	1	17100000	484	-17.58	0.31	12	0.04	-161.00	9223.00	4175	20240830	-32.22	2780	20241227	1.80	4175	-32.22	20240830	2780	1.80	20241227	4175	-32.22	20240830	2780	1.80	20241227	0.62	N	033560	500	96 억	80848	N	N	N	N
8	20241231	100426	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2830	15	2	0.53	18049580	6314	8.01	2845	2965	2810	3655	1975	2815	2858.66	0.47	-1395	-1604	3058	2936	2858	2736	2658	2897	2697	96	840	500	2020	5	1	17100000	484	-17.58	0.31	12	0.04	-161.00	9223.00	4175	20240830	-32.22	2780	20241227	1.80	4175	-32.22	20240830	2780	1.80	20241227	4175	-32.22	20240830	2780	1.80	20241227	0.62	N	033560	500	96 억	80848	N	N	N	N
9	20241231	090434	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2830	15	2	0.53	18049580	6314	8.01	2845	2965	2810	3655	1975	2815	2858.66	0.47	-1395	-1604	3058	2936	2858	2736	2658	2897	2697	96	840	500	2020	5	1	17100000	484	-17.58	0.31	12	0.04	-161.00	9223.00	4175	20240830	-32.22	2780	20241227	1.80	4175	-32.22	20240830	2780	1.80	20241227	4175	-32.22	20240830	2780	1.80	20241227	0.62	N	033560	500	96 억	80848	N	N	N	N
10	20241230	160431	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2830	15	2	0.53	18049580	6314	8.01	2845	2965	2810	3655	1975	2815	2858.66	0.48	0	-1604	3058	2936	2858	2736	2658	2897	2697	96	840	500	2020	5	1	17100000	484	-17.58	0.31	12	0.04	-161.00	9223.00	4175	20240830	-32.22	2780	20241227	1.80	4175	-32.22	20240830	2780	1.80	20241227	4175	-32.22	20240830	2780	1.80	20241227	0.62	N	033560	500	96 억	82243	N	N	N	N
11	20241230	150434	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2880	65	2	2.31	12926240	4527	5.75	2845	2965	2810	3655	1975	2815	2855.37	0.48	0	-1118	3058	2936	2858	2736	2658	2897	2697	96	840	500	2020	5	1	17100000	492	-17.89	0.31	12	0.03	-161.00	9223.00	4175	20240830	-31.02	2780	20241227	3.60	4175	-31.02	20240830	2780	3.60	20241227	4175	-31.02	20240830	2780	3.60	20241227	0.62	N	033560	500	96 억	82243	N	N	N	N
12	20241230	140433	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2860	45	2	1.60	11894465	4165	5.29	2845	2965	2810	3655	1975	2815	2855.81	0.48	0	-1113	3058	2936	2858	2736	2658	2897	2697	96	840	500	2020	5	1	17100000	489	-17.76	0.31	12	0.02	-161.00	9223.00	4175	20240830	-31.50	2780	20241227	2.88	4175	-31.50	20240830	2780	2.88	20241227	4175	-31.50	20240830	2780	2.88	20241227	0.62	N	033560	500	96 억	82243	N	N	N	N
13	20241230	130433	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2850	35	2	1.24	9146685	3201	4.06	2845	2965	2810	3655	1975	2815	2857.45	0.48	0	-515	3058	2936	2858	2736	2658	2897	2697	96	840	500	2020	5	1	17100000	487	-17.70	0.31	12	0.02	-161.00	9223.00	4175	20240830	-31.74	2780	20241227	2.52	4175	-31.74	20240830	2780	2.52	20241227	4175	-31.74	20240830	2780	2.52	20241227	0.62	N	033560	500	96 억	82243	N	N	N	N
14	20241230	120431	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2860	45	2	1.60	8576685	3001	3.81	2845	2965	2810	3655	1975	2815	2857.94	0.48	0	-315	3058	2936	2858	2736	2658	2897	2697	96	840	500	2020	5	1	17100000	489	-17.76	0.31	12	0.02	-161.00	9223.00	4175	20240830	-31.50	2780	20241227	2.88	4175	-31.50	20240830	2780	2.88	20241227	4175	-31.50	20240830	2780	2.88	20241227	0.62	N	033560	500	96 억	82243	N	N	N	N
15	20241230	110433	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2895	80	2	2.84	7356425	2577	3.27	2845	2965	2810	3655	1975	2815	2854.65	0.48	0	-251	3058	2936	2858	2736	2658	2897	2697	96	840	500	2020	5	1	17100000	495	-17.98	0.31	12	0.02	-161.00	9223.00	4175	20240830	-30.66	2780	20241227	4.14	4175	-30.66	20240830	2780	4.14	20241227	4175	-30.66	20240830	2780	4.14	20241227	0.62	N	033560	500	96 억	82243	N	N	N	N
16	20241230	100432	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2860	45	2	1.60	6066530	2126	2.70	2845	2965	2810	3655	1975	2815	2853.49	0.48	0	-251	3058	2936	2858	2736	2658	2897	2697	96	840	500	2020	5	1	17100000	489	-17.76	0.31	12	0.01	-161.00	9223.00	4175	20240830	-31.50	2780	20241227	2.88	4175	-31.50	20240830	2780	2.88	20241227	4175	-31.50	20240830	2780	2.88	20241227	0.62	N	033560	500	96 억	82243	N	N	N	N
17	20241230	090433	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2860	45	2	1.60	1333370	467	0.59	2845	2860	2845	3655	1975	2815	2855.18	0.48	0	-14	3058	2936	2858	2736	2658	2897	2697	96	840	500	2020	5	1	17100000	489	-17.76	0.31	12	0.00	-161.00	9223.00	4175	20240830	-31.50	2780	20241227	2.88	4175	-31.50	20240830	2780	2.88	20241227	4175	-31.50	20240830	2780	2.88	20241227	0.62	N	033560	500	96 억	82243	N	N	N	N
18	20241227	160431	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2815	-115	5	-3.92	225081940	78646	264.98	2930	2980	2780	3805	2055	2930	2861.96	0.48	0	834	3030	2980	2915	2865	2800	2947	2832	96	875	500	2100	5	1	17100000	481	-17.48	0.31	12	0.46	-161.00	9223.00	4175	20240830	-32.57	2780	20241227	1.26	4175	-32.57	20240830	2780	1.26	20241227	4175	-32.57	20240830	2780	1.26	20241227	0.62	N	033560	500	96 억	81593	N	N	N	N
19	20241227	150430	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2830	-100	5	-3.41	210391560	73448	247.47	2930	2980	2780	3805	2055	2930	2864.50	0.48	0	3822	3030	2980	2915	2865	2800	2947	2832	96	875	500	2100	5	1	17100000	484	-17.58	0.31	12	0.43	-161.00	9223.00	4175	20240830	-32.22	2780	20241227	1.80	4175	-32.22	20240830	2780	1.80	20241227	4175	-32.22	20240830	2780	1.80	20241227	0.62	N	033560	500	96 억	81593	N	N	N	N
20	20241227	140433	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2810	-120	5	-4.10	202883710	70785	238.49	2930	2980	2780	3805	2055	2930	2866.20	0.48	0	3929	3030	2980	2915	2865	2800	2947	2832	96	875	500	2100	5	1	17100000	481	-17.45	0.30	12	0.41	-161.00	9223.00	4175	20240830	-32.69	2780	20241227	1.08	4175	-32.69	20240830	2780	1.08	20241227	4175	-32.69	20240830	2780	1.08	20241227	0.62	N	033560	500	96 억	81593	N	N	N	N
21	20241227	130432	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2805	-125	5	-4.27	177043745	61548	207.37	2930	2980	2800	3805	2055	2930	2876.51	0.48	0	5287	3030	2980	2915	2865	2800	2947	2832	96	875	500	2100	5	1	17100000	480	-17.42	0.30	12	0.36	-161.00	9223.00	4175	20240830	-32.81	2800	20241227	0.18	4175	-32.81	20240830	2800	0.18	20241227	4175	-32.81	20240830	2800	0.18	20241227	0.62	N	033560	500	96 억	81593	N	N	N	N
22	20241227	120431	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2875	-55	5	-1.88	117313775	40396	136.11	2930	2980	2850	3805	2055	2930	2904.09	0.48	0	1384	3030	2980	2915	2865	2800	2947	2832	96	875	500	2100	5	1	17100000	492	-17.86	0.31	12	0.24	-161.00	9223.00	4175	20240830	-31.14	2850	20241227	0.88	4175	-31.14	20240830	2850	0.88	20241227	4175	-31.14	20240830	2850	0.88	20241227	0.62	N	033560	500	96 억	81593	N	N	N	N
23	20241227	110430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2910	-20	5	-0.68	83216785	28492	96.00	2930	2980	2890	3805	2055	2930	2920.71	0.48	0	52	3030	2980	2915	2865	2800	2947	2832	96	875	500	2100	5	1	17100000	498	-18.07	0.32	12	0.17	-161.00	9223.00	4175	20240830	-30.30	2850	20241219	2.11	4175	-30.30	20240830	2850	2.11	20241219	4175	-30.30	20240830	2850	2.11	20241219	0.62	N	033560	500	96 억	81593	N	N	N	N
24	20241227	100430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2945	15	2	0.51	56949195	19432	65.47	2930	2980	2895	3805	2055	2930	2930.69	0.48	0	-134	3030	2980	2915	2865	2800	2947	2832	96	875	500	2100	5	1	17100000	504	-18.29	0.32	12	0.11	-161.00	9223.00	4175	20240830	-29.46	2850	20241219	3.33	4175	-29.46	20240830	2850	3.33	20241219	4175	-29.46	20240830	2850	3.33	20241219	0.62	N	033560	500	96 억	81593	N	N	N	N
25	20241227	090433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2930	0	3	0.00	8790	3	0.01	2930	2930	2930	3805	2055	2930	2930.00	0.48	0	-3	3030	2980	2915	2865	2800	2947	2832	96	875	500	2100	5	1	17100000	501	-18.20	0.32	12	0.00	-161.00	9223.00	4175	20240830	-29.82	2850	20241219	2.81	4175	-29.82	20240830	2850	2.81	20241219	4175	-29.82	20240830	2850	2.81	20241219	0.62	N	033560	500	96 억	81593	N	N	N	N
26	20241226	160430	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2930	-45	5	-1.51	86244510	29642	432.29	2965	2965	2850	3865	2085	2975	2909.54	0.48	0	-1202	3025	3000	2950	2925	2875	3012	2937	96	890	500	2140	5	1	17100000	501	-18.20	0.32	12	0.17	-161.00	9223.00	4175	20240830	-29.82	2850	20241226	2.81	4175	-29.82	20240830	2850	2.81	20241226	4175	-29.82	20240830	2850	2.81	20241226	0.61	N	033560	500	96 억	82780	N	N	N	N
27	20241226	150428	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2945	-30	5	-1.01	85450480	29371	428.34	2965	2965	2850	3865	2085	2975	2909.35	0.48	0	-1182	3025	3000	2950	2925	2875	3012	2937	96	890	500	2140	5	1	17100000	504	-18.29	0.32	12	0.17	-161.00	9223.00	4175	20240830	-29.46	2850	20241226	3.33	4175	-29.46	20240830	2850	3.33	20241226	4175	-29.46	20240830	2850	3.33	20241226	0.61	N	033560	500	96 억	82780	N	N	N	N
28	20241226	140427	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2940	-35	5	-1.18	81975545	28187	411.07	2965	2965	2850	3865	2085	2975	2908.27	0.48	0	-1168	3025	3000	2950	2925	2875	3012	2937	96	890	500	2140	5	1	17100000	503	-18.26	0.32	12	0.16	-161.00	9223.00	4175	20240830	-29.58	2850	20241226	3.16	4175	-29.58	20240830	2850	3.16	20241226	4175	-29.58	20240830	2850	3.16	20241226	0.61	N	033560	500	96 억	82780	N	N	N	N
29	20241226	130428	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2935	-40	5	-1.34	74245980	25537	372.42	2965	2965	2850	3865	2085	2975	2907.39	0.48	0	-629	3025	3000	2950	2925	2875	3012	2937	96	890	500	2140	5	1	17100000	502	-18.23	0.32	12	0.15	-161.00	9223.00	4175	20240830	-29.70	2850	20241226	2.98	4175	-29.70	20240830	2850	2.98	20241226	4175	-29.70	20240830	2850	2.98	20241226	0.61	N	033560	500	96 억	82780	N	N	N	N
30	20241226	120427	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2945	-30	5	-1.01	73833790	25397	370.38	2965	2965	2850	3865	2085	2975	2907.19	0.48	0	-540	3025	3000	2950	2925	2875	3012	2937	96	890	500	2140	5	1	17100000	504	-18.29	0.32	12	0.15	-161.00	9223.00	4175	20240830	-29.46	2850	20241226	3.33	4175	-29.46	20240830	2850	3.33	20241226	4175	-29.46	20240830	2850	3.33	20241226	0.61	N	033560	500	96 억	82780	N	N	N	N
31	20241226	110428	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2945	-30	5	-1.01	73833790	25397	370.38	2965	2965	2850	3865	2085	2975	2907.19	0.48	0	-540	3025	3000	2950	2925	2875	3012	2937	96	890	500	2140	5	1	17100000	504	-18.29	0.32	12	0.15	-161.00	9223.00	4175	20240830	-29.46	2850	20241226	3.33	4175	-29.46	20240830	2850	3.33	20241226	4175	-29.46	20240830	2850	3.33	20241226	0.61	N	033560	500	96 억	82780	N	N	N	N
32	20241226	100428	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2945	-30	5	-1.01	49490485	17089	249.22	2965	2965	2850	3865	2085	2975	2896.04	0.48	0	-276	3025	3000	2950	2925	2875	3012	2937	96	890	500	2140	5	1	17100000	504	-18.29	0.32	12	0.10	-161.00	9223.00	4175	20240830	-29.46	2850	20241226	3.33	4175	-29.46	20240830	2850	3.33	20241226	4175	-29.46	20240830	2850	3.33	20241226	0.61	N	033560	500	96 억	82780	N	N	N	N
33	20241226	090428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2955	-20	5	-0.67	50350	17	0.25	2965	2965	2955	3865	2085	2975	2961.76	0.48	0	-8	3025	3000	2950	2925	2875	3012	2937	96	890	500	2140	5	1	17100000	505	-18.35	0.32	12	0.00	-161.00	9223.00	4175	20240830	-29.22	2850	20241219	3.68	4175	-29.22	20240830	2850	3.68	20241219	4175	-29.22	20240830	2850	3.68	20241219	0.61	N	033560	500	96 억	82780	N	N	N	N
34	20241224	160428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2975	15	2	0.51	19938750	6799	29.94	2960	2975	2900	3845	2075	2960	2932.60	0.48	0	-80	3023	2991	2953	2921	2883	2972	2902	96	885	500	2130	5	1	17100000	509	-18.48	0.32	12	0.04	-161.00	9223.00	4175	20240830	-28.74	2850	20241219	4.39	4175	-28.74	20240830	2850	4.39	20241219	4175	-28.74	20240830	2850	4.39	20241219	0.61	N	033560	500	96 억	82860	N	N	N	N
35	20241224	150428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2960	0	3	0.00	17912775	6118	26.94	2960	2960	2900	3845	2075	2960	2927.88	0.48	0	18	3023	2991	2953	2921	2883	2972	2902	96	885	500	2130	5	1	17100000	506	-18.39	0.32	12	0.04	-161.00	9223.00	4175	20240830	-29.10	2850	20241219	3.86	4175	-29.10	20240830	2850	3.86	20241219	4175	-29.10	20240830	2850	3.86	20241219	0.61	N	033560	500	96 억	82860	N	N	N	N
36	20241224	140426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2950	-10	5	-0.34	17750435	6063	26.70	2960	2960	2900	3845	2075	2960	2927.67	0.48	0	60	3023	2991	2953	2921	2883	2972	2902	96	885	500	2130	5	1	17100000	504	-18.32	0.32	12	0.04	-161.00	9223.00	4175	20240830	-29.34	2850	20241219	3.51	4175	-29.34	20240830	2850	3.51	20241219	4175	-29.34	20240830	2850	3.51	20241219	0.61	N	033560	500	96 억	82860	N	N	N	N
37	20241224	130427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2945	-15	5	-0.51	17016660	5814	25.60	2960	2960	2900	3845	2075	2960	2926.84	0.48	0	192	3023	2991	2953	2921	2883	2972	2902	96	885	500	2130	5	1	17100000	504	-18.29	0.32	12	0.03	-161.00	9223.00	4175	20240830	-29.46	2850	20241219	3.33	4175	-29.46	20240830	2850	3.33	20241219	4175	-29.46	20240830	2850	3.33	20241219	0.61	N	033560	500	96 억	82860	N	N	N	N
38	20241224	120426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2960	0	3	0.00	14758415	5043	22.21	2960	2960	2900	3845	2075	2960	2926.51	0.48	0	592	3023	2991	2953	2921	2883	2972	2902	96	885	500	2130	5	1	17100000	506	-18.39	0.32	12	0.03	-161.00	9223.00	4175	20240830	-29.10	2850	20241219	3.86	4175	-29.10	20240830	2850	3.86	20241219	4175	-29.10	20240830	2850	3.86	20241219	0.61	N	033560	500	96 억	82860	N	N	N	N
39	20241224	110427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2960	0	3	0.00	14717095	5029	22.15	2960	2960	2900	3845	2075	2960	2926.45	0.48	0	600	3023	2991	2953	2921	2883	2972	2902	96	885	500	2130	5	1	17100000	506	-18.39	0.32	12	0.03	-161.00	9223.00	4175	20240830	-29.10	2850	20241219	3.86	4175	-29.10	20240830	2850	3.86	20241219	4175	-29.10	20240830	2850	3.86	20241219	0.61	N	033560	500	96 억	82860	N	N	N	N
40	20241224	100428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2960	0	3	0.00	14460765	4942	21.76	2960	2960	2900	3845	2075	2960	2926.10	0.48	0	607	3023	2991	2953	2921	2883	2972	2902	96	885	500	2130	5	1	17100000	506	-18.39	0.32	12	0.03	-161.00	9223.00	4175	20240830	-29.10	2850	20241219	3.86	4175	-29.10	20240830	2850	3.86	20241219	4175	-29.10	20240830	2850	3.86	20241219	0.61	N	033560	500	96 억	82860	N	N	N	N
41	20241224	090428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2960	0	3	0.00	997520	337	1.48	2960	2960	2960	3845	2075	2960	2960.00	0.48	0	-50	3023	2991	2953	2921	2883	2972	2902	96	885	500	2130	5	1	17100000	506	-18.39	0.32	12	0.00	-161.00	9223.00	4175	20240830	-29.10	2850	20241219	3.86	4175	-29.10	20240830	2850	3.86	20241219	4175	-29.10	20240830	2850	3.86	20241219	0.61	N	033560	500	96 억	82860	N	N	N	N
42	20241223	160424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2960	5	2	0.17	66910650	22707	203.43	2985	2985	2915	3840	2070	2955	2946.70	0.49	0	-841	3051	3002	2951	2902	2851	3027	2927	96	885	500	2120	5	1	17100000	506	-18.39	0.32	12	0.13	-161.00	9223.00	4175	20240830	-29.10	2850	20241219	3.86	4175	-29.10	20240830	2850	3.86	20241219	4175	-29.10	20240830	2850	3.86	20241219	0.65	N	033560	500	96 억	83971	N	N	N	N
43	20241223	150427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2950	-5	5	-0.17	64468275	21880	196.02	2985	2985	2915	3840	2070	2955	2946.45	0.49	0	-553	3051	3002	2951	2902	2851	3027	2927	96	885	500	2120	5	1	17100000	504	-18.32	0.32	12	0.13	-161.00	9223.00	4175	20240830	-29.34	2850	20241219	3.51	4175	-29.34	20240830	2850	3.51	20241219	4175	-29.34	20240830	2850	3.51	20241219	0.65	N	033560	500	96 억	83971	N	N	N	N
44	20241223	140423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2945	-10	5	-0.34	61286945	20794	186.29	2985	2985	2915	3840	2070	2955	2947.34	0.49	0	-596	3051	3002	2951	2902	2851	3027	2927	96	885	500	2120	5	1	17100000	504	-18.29	0.32	12	0.12	-161.00	9223.00	4175	20240830	-29.46	2850	20241219	3.33	4175	-29.46	20240830	2850	3.33	20241219	4175	-29.46	20240830	2850	3.33	20241219	0.65	N	033560	500	96 억	83971	N	N	N	N
45	20241223	130424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2950	-5	5	-0.17	54633680	18540	166.10	2985	2985	2915	3840	2070	2955	2946.80	0.49	0	-554	3051	3002	2951	2902	2851	3027	2927	96	885	500	2120	5	1	17100000	504	-18.32	0.32	12	0.11	-161.00	9223.00	4175	20240830	-29.34	2850	20241219	3.51	4175	-29.34	20240830	2850	3.51	20241219	4175	-29.34	20240830	2850	3.51	20241219	0.65	N	033560	500	96 억	83971	N	N	N	N
46	20241223	120425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2935	-20	5	-0.68	47789845	16200	145.14	2985	2985	2915	3840	2070	2955	2949.99	0.49	0	-391	3051	3002	2951	2902	2851	3027	2927	96	885	500	2120	5	1	17100000	502	-18.23	0.32	12	0.09	-161.00	9223.00	4175	20240830	-29.70	2850	20241219	2.98	4175	-29.70	20240830	2850	2.98	20241219	4175	-29.70	20240830	2850	2.98	20241219	0.65	N	033560	500	96 억	83971	N	N	N	N
47	20241223	110424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2955	0	3	0.00	42072875	14243	127.60	2985	2985	2915	3840	2070	2955	2953.93	0.49	0	-64	3051	3002	2951	2902	2851	3027	2927	96	885	500	2120	5	1	17100000	505	-18.35	0.32	12	0.08	-161.00	9223.00	4175	20240830	-29.22	2850	20241219	3.68	4175	-29.22	20240830	2850	3.68	20241219	4175	-29.22	20240830	2850	3.68	20241219	0.65	N	033560	500	96 억	83971	N	N	N	N
48	20241223	100422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2960	5	2	0.17	41984410	14213	127.33	2985	2985	2915	3840	2070	2955	2953.94	0.49	0	-53	3051	3002	2951	2902	2851	3027	2927	96	885	500	2120	5	1	17100000	506	-18.39	0.32	12	0.08	-161.00	9223.00	4175	20240830	-29.10	2850	20241219	3.86	4175	-29.10	20240830	2850	3.86	20241219	4175	-29.10	20240830	2850	3.86	20241219	0.65	N	033560	500	96 억	83971	N	N	N	N
49	20241223	090424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2985	30	2	1.02	2985	1	0.01	2985	2985	2985	3840	2070	2955	2985.00	0.49	0	-1	3051	3002	2951	2902	2851	3027	2927	96	885	500	2120	5	1	17100000	510	-18.54	0.32	12	0.00	-161.00	9223.00	4175	20240830	-28.50	2850	20241219	4.74	4175	-28.50	20240830	2850	4.74	20241219	4175	-28.50	20240830	2850	4.74	20241219	0.65	N	033560	500	96 억	83971	N	N	N	N
50	20241220	160422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2955	25	2	0.85	32651080	11157	36.10	2930	3000	2900	3805	2055	2930	2926.51	0.50	0	-1051	3130	3030	2940	2840	2750	2985	2795	96	875	500	2100	5	1	17100000	505	-18.35	0.32	12	0.07	-161.00	9223.00	4175	20240830	-29.22	2850	20241219	3.68	4175	-29.22	20240830	2850	3.68	20241219	4175	-29.22	20240830	2850	3.68	20241219	0.65	N	033560	500	96 억	85003	N	N	N	N
51	20241220	150423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2925	-5	5	-0.17	31122255	10636	34.42	2930	3000	2900	3805	2055	2930	2926.12	0.50	0	-903	3130	3030	2940	2840	2750	2985	2795	96	875	500	2100	5	1	17100000	500	-18.17	0.32	12	0.06	-161.00	9223.00	4175	20240830	-29.94	2850	20241219	2.63	4175	-29.94	20240830	2850	2.63	20241219	4175	-29.94	20240830	2850	2.63	20241219	0.65	N	033560	500	96 억	85003	N	N	N	N
52	20241220	140423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2920	-10	5	-0.34	30384955	10384	33.60	2930	3000	2900	3805	2055	2930	2926.13	0.50	0	-900	3130	3030	2940	2840	2750	2985	2795	96	875	500	2100	5	1	17100000	499	-18.14	0.32	12	0.06	-161.00	9223.00	4175	20240830	-30.06	2850	20241219	2.46	4175	-30.06	20240830	2850	2.46	20241219	4175	-30.06	20240830	2850	2.46	20241219	0.65	N	033560	500	96 억	85003	N	N	N	N
53	20241220	130422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2905	-25	5	-0.85	29370135	10036	32.47	2930	3000	2900	3805	2055	2930	2926.48	0.50	0	-586	3130	3030	2940	2840	2750	2985	2795	96	875	500	2100	5	1	17100000	497	-18.04	0.31	12	0.06	-161.00	9223.00	4175	20240830	-30.42	2850	20241219	1.93	4175	-30.42	20240830	2850	1.93	20241219	4175	-30.42	20240830	2850	1.93	20241219	0.65	N	033560	500	96 억	85003	N	N	N	N
54	20241220	120421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2965	35	2	1.19	7023110	2377	7.69	2930	3000	2915	3805	2055	2930	2954.61	0.50	0	-517	3130	3030	2940	2840	2750	2985	2795	96	875	500	2100	5	1	17100000	507	-18.42	0.32	12	0.01	-161.00	9223.00	4175	20240830	-28.98	2850	20241219	4.04	4175	-28.98	20240830	2850	4.04	20241219	4175	-28.98	20240830	2850	4.04	20241219	0.65	N	033560	500	96 억	85003	N	N	N	N
55	20241220	110421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2980	50	2	1.71	6957805	2355	7.62	2930	3000	2915	3805	2055	2930	2954.48	0.50	0	-500	3130	3030	2940	2840	2750	2985	2795	96	875	500	2100	5	1	17100000	510	-18.51	0.32	12	0.01	-161.00	9223.00	4175	20240830	-28.62	2850	20241219	4.56	4175	-28.62	20240830	2850	4.56	20241219	4175	-28.62	20240830	2850	4.56	20241219	0.65	N	033560	500	96 억	85003	N	N	N	N
56	20241220	100422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2940	10	2	0.34	5315110	1803	5.83	2930	3000	2915	3805	2055	2930	2947.93	0.50	0	-287	3130	3030	2940	2840	2750	2985	2795	96	875	500	2100	5	1	17100000	503	-18.26	0.32	12	0.01	-161.00	9223.00	4175	20240830	-29.58	2850	20241219	3.16	4175	-29.58	20240830	2850	3.16	20241219	4175	-29.58	20240830	2850	3.16	20241219	0.65	N	033560	500	96 억	85003	N	N	N	N
57	20241220	090423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2930	0	3	0.00	410200	140	0.45	2930	2930	2930	3805	2055	2930	2930.00	0.50	0	-39	3130	3030	2940	2840	2750	2985	2795	96	875	500	2100	5	1	17100000	501	-18.20	0.32	12	0.00	-161.00	9223.00	4175	20240830	-29.82	2850	20241219	2.81	4175	-29.82	20240830	2850	2.81	20241219	4175	-29.82	20240830	2850	2.81	20241219	0.65	N	033560	500	96 억	85003	N	N	N	N
58	20241219	160422	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2930	-105	5	-3.46	91467920	30677	196.51	3030	3040	2850	3945	2125	3035	2981.68	0.50	0	-1171	3065	3050	3035	3020	3005	3042	3012	96	910	500	2180	5	1	17100000	501	-18.20	0.32	12	0.18	-161.00	9223.00	4175	20240830	-29.82	2850	20241219	2.81	4175	-29.82	20240830	2850	2.81	20241219	4175	-29.82	20240830	2850	2.81	20241219	0.64	N	033560	500	96 억	86259	N	N	N	N
59	20241219	150419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3025	-10	5	-0.33	45094075	14986	96.00	3030	3040	2995	3945	2125	3035	3009.08	0.50	0	-918	3065	3050	3035	3020	3005	3042	3012	96	910	500	2180	5	1	17100000	517	-18.79	0.33	12	0.09	-161.00	9223.00	4175	20240830	-27.54	2945	20240125	2.72	4175	-27.54	20240830	2945	2.72	20240125	4175	-27.54	20240830	2945	2.72	20240125	0.64	N	033560	500	96 억	86259	N	N	N	N
60	20241219	140421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3035	0	3	0.00	43826130	14567	93.31	3030	3040	2995	3945	2125	3035	3008.59	0.50	0	-563	3065	3050	3035	3020	3005	3042	3012	96	910	500	2180	5	1	17100000	519	-18.85	0.33	12	0.09	-161.00	9223.00	4175	20240830	-27.31	2945	20240125	3.06	4175	-27.31	20240830	2945	3.06	20240125	4175	-27.31	20240830	2945	3.06	20240125	0.64	N	033560	500	96 억	86259	N	N	N	N
61	20241219	130420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3020	-15	5	-0.49	37260650	12378	79.29	3030	3040	3000	3945	2125	3035	3010.23	0.50	0	-240	3065	3050	3035	3020	3005	3042	3012	96	910	500	2180	5	1	17100000	516	-18.76	0.33	12	0.07	-161.00	9223.00	4175	20240830	-27.66	2945	20240125	2.55	4175	-27.66	20240830	2945	2.55	20240125	4175	-27.66	20240830	2945	2.55	20240125	0.64	N	033560	500	96 억	86259	N	N	N	N
62	20241219	120421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3020	-15	5	-0.49	11061320	3656	23.42	3030	3040	3015	3945	2125	3035	3025.53	0.50	0	-504	3065	3050	3035	3020	3005	3042	3012	96	910	500	2180	5	1	17100000	516	-18.76	0.33	12	0.02	-161.00	9223.00	4175	20240830	-27.66	2945	20240125	2.55	4175	-27.66	20240830	2945	2.55	20240125	4175	-27.66	20240830	2945	2.55	20240125	0.64	N	033560	500	96 억	86259	N	N	N	N
63	20241219	110421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3035	0	3	0.00	9634225	3184	20.40	3030	3040	3015	3945	2125	3035	3025.82	0.50	0	-232	3065	3050	3035	3020	3005	3042	3012	96	910	500	2180	5	1	17100000	519	-18.85	0.33	12	0.02	-161.00	9223.00	4175	20240830	-27.31	2945	20240125	3.06	4175	-27.31	20240830	2945	3.06	20240125	4175	-27.31	20240830	2945	3.06	20240125	0.64	N	033560	500	96 억	86259	N	N	N	N
64	20241219	100415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3040	5	2	0.16	9600920	3173	20.33	3030	3040	3015	3945	2125	3035	3025.82	0.50	0	-222	3065	3050	3035	3020	3005	3042	3012	96	910	500	2180	5	1	17100000	520	-18.88	0.33	12	0.02	-161.00	9223.00	4175	20240830	-27.19	2945	20240125	3.23	4175	-27.19	20240830	2945	3.23	20240125	4175	-27.19	20240830	2945	3.23	20240125	0.64	N	033560	500	96 억	86259	N	N	N	N
65	20241219	090421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3020	-15	5	-0.49	281765	93	0.60	3030	3030	3020	3945	2125	3035	3029.73	0.50	0	82	3065	3050	3035	3020	3005	3042	3012	96	910	500	2180	5	1	17100000	516	-18.76	0.33	12	0.00	-161.00	9223.00	4175	20240830	-27.66	2945	20240125	2.55	4175	-27.66	20240830	2945	2.55	20240125	4175	-27.66	20240830	2945	2.55	20240125	0.64	N	033560	500	96 억	86259	N	N	N	N
66	20241218	160419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3035	-5	5	-0.16	47419925	15611	128.12	3040	3050	3020	3950	2130	3040	3037.60	0.51	0	-1100	3116	3077	3056	3017	2996	3067	3007	96	910	500	2180	5	1	17100000	519	-18.85	0.33	12	0.09	-161.00	9223.00	4175	20240830	-27.31	2945	20240125	3.06	4175	-27.31	20240830	2945	3.06	20240125	4175	-27.31	20240830	2945	3.06	20240125	0.64	N	033560	500	96 억	87359	N	N	N	N
67	20241218	150420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3050	10	2	0.33	46212430	15212	124.84	3040	3050	3025	3950	2130	3040	3037.89	0.51	0	-1099	3116	3077	3056	3017	2996	3067	3007	96	910	500	2180	5	1	17100000	522	-18.94	0.33	12	0.09	-161.00	9223.00	4175	20240830	-26.95	2945	20240125	3.57	4175	-26.95	20240830	2945	3.57	20240125	4175	-26.95	20240830	2945	3.57	20240125	0.64	N	033560	500	96 억	87359	N	N	N	N
68	20241218	140419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3045	5	2	0.16	36539870	12028	98.71	3040	3050	3025	3950	2130	3040	3037.90	0.51	0	-1076	3116	3077	3056	3017	2996	3067	3007	96	910	500	2180	5	1	17100000	521	-18.91	0.33	12	0.07	-161.00	9223.00	4175	20240830	-27.07	2945	20240125	3.40	4175	-27.07	20240830	2945	3.40	20240125	4175	-27.07	20240830	2945	3.40	20240125	0.64	N	033560	500	96 억	87359	N	N	N	N
69	20241218	130420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3045	5	2	0.16	27017235	8899	73.03	3040	3050	3025	3950	2130	3040	3035.99	0.51	0	-612	3116	3077	3056	3017	2996	3067	3007	96	910	500	2180	5	1	17100000	521	-18.91	0.33	12	0.05	-161.00	9223.00	4175	20240830	-27.07	2945	20240125	3.40	4175	-27.07	20240830	2945	3.40	20240125	4175	-27.07	20240830	2945	3.40	20240125	0.64	N	033560	500	96 억	87359	N	N	N	N
70	20241218	120421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3045	5	2	0.16	26507190	8731	71.65	3040	3050	3025	3950	2130	3040	3035.99	0.51	0	-513	3116	3077	3056	3017	2996	3067	3007	96	910	500	2180	5	1	17100000	521	-18.91	0.33	12	0.05	-161.00	9223.00	4175	20240830	-27.07	2945	20240125	3.40	4175	-27.07	20240830	2945	3.40	20240125	4175	-27.07	20240830	2945	3.40	20240125	0.64	N	033560	500	96 억	87359	N	N	N	N
71	20241218	110420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3040	0	3	0.00	23042975	7588	62.27	3040	3050	3025	3950	2130	3040	3036.77	0.51	0	-383	3116	3077	3056	3017	2996	3067	3007	96	910	500	2180	5	1	17100000	520	-18.88	0.33	12	0.04	-161.00	9223.00	4175	20240830	-27.19	2945	20240125	3.23	4175	-27.19	20240830	2945	3.23	20240125	4175	-27.19	20240830	2945	3.23	20240125	0.64	N	033560	500	96 억	87359	N	N	N	N
72	20241218	100420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3040	0	3	0.00	17459670	5746	47.16	3040	3050	3025	3950	2130	3040	3038.58	0.51	0	-360	3116	3077	3056	3017	2996	3067	3007	96	910	500	2180	5	1	17100000	520	-18.88	0.33	12	0.03	-161.00	9223.00	4175	20240830	-27.19	2945	20240125	3.23	4175	-27.19	20240830	2945	3.23	20240125	4175	-27.19	20240830	2945	3.23	20240125	0.64	N	033560	500	96 억	87359	N	N	N	N
73	20241218	090421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3045	5	2	0.16	251775	83	0.68	3040	3045	3030	3950	2130	3040	3033.43	0.51	0	-75	3116	3077	3056	3017	2996	3067	3007	96	910	500	2180	5	1	17100000	521	-18.91	0.33	12	0.00	-161.00	9223.00	4175	20240830	-27.07	2945	20240125	3.40	4175	-27.07	20240830	2945	3.40	20240125	4175	-27.07	20240830	2945	3.40	20240125	0.64	N	033560	500	96 억	87359	N	N	N	N
74	20241217	160418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3040	-25	5	-0.82	37236775	12185	28.66	3075	3095	3035	3980	2150	3065	3055.95	0.52	0	-2395	3161	3112	3061	3012	2961	3137	3037	96	915	500	2200	5	1	17100000	520	-18.88	0.33	12	0.07	-161.00	9223.00	4175	20240830	-27.19	2945	20240125	3.23	4175	-27.19	20240830	2945	3.23	20240125	4175	-27.19	20240830	2945	3.23	20240125	0.64	N	033560	500	96 억	89754	N	N	N	N
75	20241217	150419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3060	-5	5	-0.16	35798795	11712	27.55	3075	3095	3035	3980	2150	3065	3056.59	0.52	0	-2133	3161	3112	3061	3012	2961	3137	3037	96	915	500	2200	5	1	17100000	523	-19.01	0.33	12	0.07	-161.00	9223.00	4175	20240830	-26.71	2945	20240125	3.90	4175	-26.71	20240830	2945	3.90	20240125	4175	-26.71	20240830	2945	3.90	20240125	0.64	N	033560	500	96 억	89754	N	N	N	N
76	20241217	140421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3070	5	2	0.16	20288150	6612	15.55	3075	3095	3040	3980	2150	3065	3068.38	0.52	0	-2261	3161	3112	3061	3012	2961	3137	3037	96	915	500	2200	5	1	17100000	525	-19.07	0.33	12	0.04	-161.00	9223.00	4175	20240830	-26.47	2945	20240125	4.24	4175	-26.47	20240830	2945	4.24	20240125	4175	-26.47	20240830	2945	4.24	20240125	0.64	N	033560	500	96 억	89754	N	N	N	N
77	20241217	130411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3060	-5	5	-0.16	13628505	4437	10.44	3075	3095	3040	3980	2150	3065	3071.56	0.52	0	-1916	3161	3112	3061	3012	2961	3137	3037	96	915	500	2200	5	1	17100000	523	-19.01	0.33	12	0.03	-161.00	9223.00	4175	20240830	-26.71	2945	20240125	3.90	4175	-26.71	20240830	2945	3.90	20240125	4175	-26.71	20240830	2945	3.90	20240125	0.64	N	033560	500	96 억	89754	N	N	N	N
78	20241217	120418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3075	10	2	0.33	9660745	3140	7.39	3075	3095	3040	3980	2150	3065	3076.67	0.52	0	-1630	3161	3112	3061	3012	2961	3137	3037	96	915	500	2200	5	1	17100000	526	-19.10	0.33	12	0.02	-161.00	9223.00	4175	20240830	-26.35	2945	20240125	4.41	4175	-26.35	20240830	2945	4.41	20240125	4175	-26.35	20240830	2945	4.41	20240125	0.64	N	033560	500	96 억	89754	N	N	N	N
79	20241217	110419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3075	10	2	0.33	9660745	3140	7.39	3075	3095	3040	3980	2150	3065	3076.67	0.52	0	-1630	3161	3112	3061	3012	2961	3137	3037	96	915	500	2200	5	1	17100000	526	-19.10	0.33	12	0.02	-161.00	9223.00	4175	20240830	-26.35	2945	20240125	4.41	4175	-26.35	20240830	2945	4.41	20240125	4175	-26.35	20240830	2945	4.41	20240125	0.64	N	033560	500	96 억	89754	N	N	N	N
80	20241217	100411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3085	20	2	0.65	8310760	2697	6.34	3075	3095	3045	3980	2150	3065	3081.48	0.52	0	-1475	3161	3112	3061	3012	2961	3137	3037	96	915	500	2200	5	1	17100000	528	-19.16	0.33	12	0.02	-161.00	9223.00	4175	20240830	-26.11	2945	20240125	4.75	4175	-26.11	20240830	2945	4.75	20240125	4175	-26.11	20240830	2945	4.75	20240125	0.64	N	033560	500	96 억	89754	N	N	N	N
81	20241217	090418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3085	20	2	0.65	775920	252	0.59	3075	3085	3075	3980	2150	3065	3079.05	0.52	0	-201	3161	3112	3061	3012	2961	3137	3037	96	915	500	2200	5	1	17100000	528	-19.16	0.33	12	0.00	-161.00	9223.00	4175	20240830	-26.11	2945	20240125	4.75	4175	-26.11	20240830	2945	4.75	20240125	4175	-26.11	20240830	2945	4.75	20240125	0.64	N	033560	500	96 억	89754	N	N	N	N
82	20241216	160416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3065	10	2	0.33	129705410	42415	142.49	3055	3110	3010	3970	2140	3055	3058.01	0.53	0	-377	3238	3146	3093	3001	2948	3120	2975	96	915	500	2190	5	1	17100000	524	-19.04	0.33	12	0.25	-161.00	9223.00	4175	20240830	-26.59	2945	20240125	4.07	4175	-26.59	20240830	2945	4.07	20240125	4175	-26.59	20240830	2945	4.07	20240125	0.67	N	033560	500	96 억	90131	N	N	N	N
83	20241216	150419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3060	5	2	0.16	128661090	42074	141.34	3055	3110	3010	3970	2140	3055	3057.97	0.53	0	-357	3238	3146	3093	3001	2948	3120	2975	96	915	500	2190	5	1	17100000	523	-19.01	0.33	12	0.25	-161.00	9223.00	4175	20240830	-26.71	2945	20240125	3.90	4175	-26.71	20240830	2945	3.90	20240125	4175	-26.71	20240830	2945	3.90	20240125	0.67	N	033560	500	96 억	90131	N	N	N	N
84	20241216	140418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3055	0	3	0.00	122491495	40048	134.54	3055	3110	3010	3970	2140	3055	3058.62	0.53	0	-225	3238	3146	3093	3001	2948	3120	2975	96	915	500	2190	5	1	17100000	522	-18.98	0.33	12	0.23	-161.00	9223.00	4175	20240830	-26.83	2945	20240125	3.74	4175	-26.83	20240830	2945	3.74	20240125	4175	-26.83	20240830	2945	3.74	20240125	0.67	N	033560	500	96 억	90131	N	N	N	N
85	20241216	130419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3060	5	2	0.16	120027275	39242	131.83	3055	3110	3010	3970	2140	3055	3058.64	0.53	0	26	3238	3146	3093	3001	2948	3120	2975	96	915	500	2190	5	1	17100000	523	-19.01	0.33	12	0.23	-161.00	9223.00	4175	20240830	-26.71	2945	20240125	3.90	4175	-26.71	20240830	2945	3.90	20240125	4175	-26.71	20240830	2945	3.90	20240125	0.67	N	033560	500	96 억	90131	N	N	N	N
86	20241216	120419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3055	0	3	0.00	115009660	37601	126.32	3055	3110	3010	3970	2140	3055	3058.69	0.53	0	229	3238	3146	3093	3001	2948	3120	2975	96	915	500	2190	5	1	17100000	522	-18.98	0.33	12	0.22	-161.00	9223.00	4175	20240830	-26.83	2945	20240125	3.74	4175	-26.83	20240830	2945	3.74	20240125	4175	-26.83	20240830	2945	3.74	20240125	0.67	N	033560	500	96 억	90131	N	N	N	N
87	20241216	110418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3075	20	2	0.65	106743120	34899	117.24	3055	3110	3010	3970	2140	3055	3058.63	0.53	0	346	3238	3146	3093	3001	2948	3120	2975	96	915	500	2190	5	1	17100000	526	-19.10	0.33	12	0.20	-161.00	9223.00	4175	20240830	-26.35	2945	20240125	4.41	4175	-26.35	20240830	2945	4.41	20240125	4175	-26.35	20240830	2945	4.41	20240125	0.67	N	033560	500	96 억	90131	N	N	N	N
88	20241216	100419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3065	10	2	0.33	102580770	33543	112.69	3055	3110	3010	3970	2140	3055	3058.19	0.53	0	363	3238	3146	3093	3001	2948	3120	2975	96	915	500	2190	5	1	17100000	524	-19.04	0.33	12	0.20	-161.00	9223.00	4175	20240830	-26.59	2945	20240125	4.07	4175	-26.59	20240830	2945	4.07	20240125	4175	-26.59	20240830	2945	4.07	20240125	0.67	N	033560	500	96 억	90131	N	N	N	N
89	20241216	090419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3050	-5	5	-0.16	3307205	1087	3.65	3055	3110	3010	3970	2140	3055	3042.51	0.53	0	535	3238	3146	3093	3001	2948	3120	2975	96	915	500	2190	5	1	17100000	522	-18.94	0.33	12	0.01	-161.00	9223.00	4175	20240830	-26.95	2945	20240125	3.57	4175	-26.95	20240830	2945	3.57	20240125	4175	-26.95	20240830	2945	3.57	20240125	0.67	N	033560	500	96 억	90131	N	N	N	N
90	20241213	160412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3055	-5	5	-0.16	91442630	29767	173.30	3060	3185	3040	3975	2145	3060	3071.95	0.54	0	-1959	3410	3235	3105	2930	2800	3170	2865	96	915	500	2200	5	1	17100000	522	-18.98	0.33	12	0.17	-161.00	9223.00	4175	20240830	-26.83	2945	20240125	3.74	4175	-26.83	20240830	2945	3.74	20240125	4175	-26.83	20240830	2945	3.74	20240125	0.68	N	033560	500	96 억	92090	N	N	N	N
91	20241213	150417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3075	15	2	0.49	88821205	28909	168.30	3060	3185	3040	3975	2145	3060	3072.44	0.54	0	-1593	3410	3235	3105	2930	2800	3170	2865	96	915	500	2200	5	1	17100000	526	-19.10	0.33	12	0.17	-161.00	9223.00	4175	20240830	-26.35	2945	20240125	4.41	4175	-26.35	20240830	2945	4.41	20240125	4175	-26.35	20240830	2945	4.41	20240125	0.68	N	033560	500	96 억	92090	N	N	N	N
92	20241213	140418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3065	5	2	0.16	87460235	28465	165.72	3060	3185	3040	3975	2145	3060	3072.55	0.54	0	-1561	3410	3235	3105	2930	2800	3170	2865	96	915	500	2200	5	1	17100000	524	-19.04	0.33	12	0.17	-161.00	9223.00	4175	20240830	-26.59	2945	20240125	4.07	4175	-26.59	20240830	2945	4.07	20240125	4175	-26.59	20240830	2945	4.07	20240125	0.68	N	033560	500	96 억	92090	N	N	N	N
93	20241213	130419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3075	15	2	0.49	72998595	23731	138.16	3060	3185	3060	3975	2145	3060	3076.09	0.54	0	-1453	3410	3235	3105	2930	2800	3170	2865	96	915	500	2200	5	1	17100000	526	-19.10	0.33	12	0.14	-161.00	9223.00	4175	20240830	-26.35	2945	20240125	4.41	4175	-26.35	20240830	2945	4.41	20240125	4175	-26.35	20240830	2945	4.41	20240125	0.68	N	033560	500	96 억	92090	N	N	N	N
94	20241213	120418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3090	30	2	0.98	62841870	20428	118.93	3060	3185	3060	3975	2145	3060	3076.26	0.54	0	-1450	3410	3235	3105	2930	2800	3170	2865	96	915	500	2200	5	1	17100000	528	-19.19	0.34	12	0.12	-161.00	9223.00	4175	20240830	-25.99	2945	20240125	4.92	4175	-25.99	20240830	2945	4.92	20240125	4175	-25.99	20240830	2945	4.92	20240125	0.68	N	033560	500	96 억	92090	N	N	N	N
95	20241213	110417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3110	50	2	1.63	19672545	6397	37.24	3060	3185	3060	3975	2145	3060	3075.28	0.54	0	-431	3410	3235	3105	2930	2800	3170	2865	96	915	500	2200	5	1	17100000	532	-19.32	0.34	12	0.04	-161.00	9223.00	4175	20240830	-25.51	2945	20240125	5.60	4175	-25.51	20240830	2945	5.60	20240125	4175	-25.51	20240830	2945	5.60	20240125	0.68	N	033560	500	96 억	92090	N	N	N	N
96	20241213	100417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3115	55	2	1.80	2457590	794	4.62	3060	3185	3060	3975	2145	3060	3095.20	0.54	0	-267	3410	3235	3105	2930	2800	3170	2865	96	915	500	2200	5	1	17100000	533	-19.35	0.34	12	0.00	-161.00	9223.00	4175	20240830	-25.39	2945	20240125	5.77	4175	-25.39	20240830	2945	5.77	20240125	4175	-25.39	20240830	2945	5.77	20240125	0.68	N	033560	500	96 억	92090	N	N	N	N
97	20241213	090417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3100	40	2	1.31	538600	176	1.02	3060	3100	3060	3975	2145	3060	3060.23	0.54	0	-26	3410	3235	3105	2930	2800	3170	2865	96	915	500	2200	5	1	17100000	530	-19.25	0.34	12	0.00	-161.00	9223.00	4175	20240830	-25.75	2945	20240125	5.26	4175	-25.75	20240830	2945	5.26	20240125	4175	-25.75	20240830	2945	5.26	20240125	0.68	N	033560	500	96 억	92090	N	N	N	N
98	20241212	160423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3060	10	2	0.33	52073145	17171	31.78	3120	3280	2975	3965	2135	3050	3032.62	0.55	0	-1661	3233	3141	3088	2996	2943	3122	2977	96	915	500	2190	5	1	17100000	523	-19.01	0.33	12	0.10	-161.00	9223.00	4175	20240830	-26.71	2945	20240125	3.90	4175	-26.71	20240830	2945	3.90	20240125	4175	-26.71	20240830	2945	3.90	20240125	0.67	N	033560	500	96 억	93751	N	N	N	N
99	20241212	150416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3110	60	2	1.97	50431665	16635	30.79	3120	3280	2975	3965	2135	3050	3031.66	0.55	0	-1488	3233	3141	3088	2996	2943	3122	2977	96	915	500	2190	5	1	17100000	532	-19.32	0.34	12	0.10	-161.00	9223.00	4175	20240830	-25.51	2945	20240125	5.60	4175	-25.51	20240830	2945	5.60	20240125	4175	-25.51	20240830	2945	5.60	20240125	0.67	N	033560	500	96 억	93751	N	N	N	N
100	20241212	140415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3080	30	2	0.98	46116710	15241	28.21	3120	3280	2975	3965	2135	3050	3025.83	0.55	0	-1235	3233	3141	3088	2996	2943	3122	2977	96	915	500	2190	5	1	17100000	527	-19.13	0.33	12	0.09	-161.00	9223.00	4175	20240830	-26.23	2945	20240125	4.58	4175	-26.23	20240830	2945	4.58	20240125	4175	-26.23	20240830	2945	4.58	20240125	0.67	N	033560	500	96 억	93751	N	N	N	N
101	20241212	130414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3000	-50	5	-1.64	34482025	11405	21.11	3120	3280	2975	3965	2135	3050	3023.41	0.55	0	-62	3233	3141	3088	2996	2943	3122	2977	96	915	500	2190	5	1	17100000	513	-18.63	0.33	12	0.07	-161.00	9223.00	4175	20240830	-28.14	2945	20240125	1.87	4175	-28.14	20240830	2945	1.87	20240125	4175	-28.14	20240830	2945	1.87	20240125	0.67	N	033560	500	96 억	93751	N	N	N	N
102	20241212	120413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3125	75	2	2.46	7735515	2481	4.59	3120	3280	3080	3965	2135	3050	3117.90	0.55	0	-144	3233	3141	3088	2996	2943	3122	2977	96	915	500	2190	5	1	17100000	534	-19.41	0.34	12	0.01	-161.00	9223.00	4175	20240830	-25.15	2945	20240125	6.11	4175	-25.15	20240830	2945	6.11	20240125	4175	-25.15	20240830	2945	6.11	20240125	0.67	N	033560	500	96 억	93751	N	N	N	N
103	20241212	110413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3115	65	2	2.13	7707450	2472	4.58	3120	3280	3080	3965	2135	3050	3117.90	0.55	0	-140	3233	3141	3088	2996	2943	3122	2977	96	915	500	2190	5	1	17100000	533	-19.35	0.34	12	0.01	-161.00	9223.00	4175	20240830	-25.39	2945	20240125	5.77	4175	-25.39	20240830	2945	5.77	20240125	4175	-25.39	20240830	2945	5.77	20240125	0.67	N	033560	500	96 억	93751	N	N	N	N
104	20241212	100412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3155	105	2	3.44	4144710	1320	2.44	3120	3280	3100	3965	2135	3050	3139.93	0.55	0	-680	3233	3141	3088	2996	2943	3122	2977	96	915	500	2190	5	1	17100000	540	-19.60	0.34	12	0.01	-161.00	9223.00	4175	20240830	-24.43	2945	20240125	7.13	4175	-24.43	20240830	2945	7.13	20240125	4175	-24.43	20240830	2945	7.13	20240125	0.67	N	033560	500	96 억	93751	N	N	N	N
105	20241212	090415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3255	205	2	6.72	474605	152	0.28	3120	3280	3100	3965	2135	3050	3122.40	0.55	0	-10	3233	3141	3088	2996	2943	3122	2977	96	915	500	2190	5	1	17100000	557	-20.22	0.35	12	0.00	-161.00	9223.00	4175	20240830	-22.04	2945	20240125	10.53	4175	-22.04	20240830	2945	10.53	20240125	4175	-22.04	20240830	2945	10.53	20240125	0.67	N	033560	500	96 억	93751	N	N	N	N
106	20241211	160412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3050	-10	5	-0.33	165290255	53913	367.13	3050	3180	3035	3975	2145	3060	3065.87	0.54	0	1670	3283	3171	3073	2961	2863	3227	3017	96	915	500	2200	5	1	17100000	522	-18.94	0.33	12	0.32	-161.00	9223.00	4175	20240830	-26.95	2945	20240125	3.57	4175	-26.95	20240830	2945	3.57	20240125	4175	-26.95	20240830	2945	3.57	20240125	0.74	N	033560	500	96 억	92081	N	N	N	N
107	20241211	150320	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3090	30	2	0.98	161595905	52702	358.88	3050	3180	3035	3975	2145	3060	3066.22	0.54	0	2061	3283	3171	3073	2961	2863	3227	3017	96	915	500	2200	5	1	17100000	528	-19.19	0.34	12	0.31	-161.00	9223.00	4175	20240830	-25.99	2945	20240125	4.92	4175	-25.99	20240830	2945	4.92	20240125	4175	-25.99	20240830	2945	4.92	20240125	0.74	N	033560	500	96 억	92081	N	N	N	N
108	20241211	140415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3080	20	2	0.65	146056570	47626	324.32	3050	3180	3035	3975	2145	3060	3066.74	0.54	0	2209	3283	3171	3073	2961	2863	3227	3017	96	915	500	2200	5	1	17100000	527	-19.13	0.33	12	0.28	-161.00	9223.00	4175	20240830	-26.23	2945	20240125	4.58	4175	-26.23	20240830	2945	4.58	20240125	4175	-26.23	20240830	2945	4.58	20240125	0.74	N	033560	500	96 억	92081	N	N	N	N
109	20241211	130416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3085	25	2	0.82	29317085	9509	64.75	3050	3180	3035	3975	2145	3060	3083.09	0.54	0	-127	3283	3171	3073	2961	2863	3227	3017	96	915	500	2200	5	1	17100000	528	-19.16	0.33	12	0.06	-161.00	9223.00	4175	20240830	-26.11	2945	20240125	4.75	4175	-26.11	20240830	2945	4.75	20240125	4175	-26.11	20240830	2945	4.75	20240125	0.74	N	033560	500	96 억	92081	N	N	N	N
110	20241211	120417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3100	40	2	1.31	13500875	4368	29.74	3050	3180	3035	3975	2145	3060	3090.86	0.54	0	-171	3283	3171	3073	2961	2863	3227	3017	96	915	500	2200	5	1	17100000	530	-19.25	0.34	12	0.03	-161.00	9223.00	4175	20240830	-25.75	2945	20240125	5.26	4175	-25.75	20240830	2945	5.26	20240125	4175	-25.75	20240830	2945	5.26	20240125	0.74	N	033560	500	96 억	92081	N	N	N	N
111	20241211	110414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3120	60	2	1.96	10379015	3361	22.89	3050	3180	3035	3975	2145	3060	3088.07	0.54	0	-165	3283	3171	3073	2961	2863	3227	3017	96	915	500	2200	5	1	17100000	534	-19.38	0.34	12	0.02	-161.00	9223.00	4175	20240830	-25.27	2945	20240125	5.94	4175	-25.27	20240830	2945	5.94	20240125	4175	-25.27	20240830	2945	5.94	20240125	0.74	N	033560	500	96 억	92081	N	N	N	N
112	20241211	100415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3150	90	2	2.94	9427205	3057	20.82	3050	3180	3035	3975	2145	3060	3083.81	0.54	0	-161	3283	3171	3073	2961	2863	3227	3017	96	915	500	2200	5	1	17100000	539	-19.57	0.34	12	0.02	-161.00	9223.00	4175	20240830	-24.55	2945	20240125	6.96	4175	-24.55	20240830	2945	6.96	20240125	4175	-24.55	20240830	2945	6.96	20240125	0.74	N	033560	500	96 억	92081	N	N	N	N
113	20241211	090417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3060	0	3	0.00	763690	251	1.71	3050	3060	3035	3975	2145	3060	3042.59	0.54	0	-113	3283	3171	3073	2961	2863	3227	3017	96	915	500	2200	5	1	17100000	523	-19.01	0.33	12	0.00	-161.00	9223.00	4175	20240830	-26.71	2945	20240125	3.90	4175	-26.71	20240830	2945	3.90	20240125	4175	-26.71	20240830	2945	3.90	20240125	0.74	N	033560	500	96 억	92081	N	N	N	N
114	20241210	160413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3060	35	2	1.16	43719980	14300	66.62	2975	3185	2975	3930	2120	3025	3057.34	0.55	0	-1436	3231	3127	3076	2972	2921	3102	2947	96	905	500	2170	5	1	17100000	523	-19.01	0.33	12	0.08	-161.00	9223.00	4175	20240830	-26.71	2945	20240125	3.90	4175	-26.71	20240830	2945	3.90	20240125	4175	-26.71	20240830	2945	3.90	20240125	0.68	N	033560	500	96 억	93517	N	N	N	N
115	20241210	150413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3075	50	2	1.65	42841640	14014	65.29	2975	3185	2975	3930	2120	3025	3057.06	0.55	0	-1322	3231	3127	3076	2972	2921	3102	2947	96	905	500	2170	5	1	17100000	526	-19.10	0.33	12	0.08	-161.00	9223.00	4175	20240830	-26.35	2945	20240125	4.41	4175	-26.35	20240830	2945	4.41	20240125	4175	-26.35	20240830	2945	4.41	20240125	0.68	N	033560	500	96 억	93517	N	N	N	N
116	20241210	140413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3115	90	2	2.98	38703380	12674	59.04	2975	3185	2975	3930	2120	3025	3053.76	0.55	0	-1393	3231	3127	3076	2972	2921	3102	2947	96	905	500	2170	5	1	17100000	533	-19.35	0.34	12	0.07	-161.00	9223.00	4175	20240830	-25.39	2945	20240125	5.77	4175	-25.39	20240830	2945	5.77	20240125	4175	-25.39	20240830	2945	5.77	20240125	0.68	N	033560	500	96 억	93517	N	N	N	N
117	20241210	130412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3075	50	2	1.65	37304730	12222	56.94	2975	3185	2975	3930	2120	3025	3052.26	0.55	0	-1071	3231	3127	3076	2972	2921	3102	2947	96	905	500	2170	5	1	17100000	526	-19.10	0.33	12	0.07	-161.00	9223.00	4175	20240830	-26.35	2945	20240125	4.41	4175	-26.35	20240830	2945	4.41	20240125	4175	-26.35	20240830	2945	4.41	20240125	0.68	N	033560	500	96 억	93517	N	N	N	N
118	20241210	120412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3115	90	2	2.98	33731695	11070	51.57	2975	3185	2975	3930	2120	3025	3047.13	0.55	0	-1040	3231	3127	3076	2972	2921	3102	2947	96	905	500	2170	5	1	17100000	533	-19.35	0.34	12	0.06	-161.00	9223.00	4175	20240830	-25.39	2945	20240125	5.77	4175	-25.39	20240830	2945	5.77	20240125	4175	-25.39	20240830	2945	5.77	20240125	0.68	N	033560	500	96 억	93517	N	N	N	N
119	20241210	110412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3090	65	2	2.15	27170315	8950	41.70	2975	3185	2975	3930	2120	3025	3035.79	0.55	0	-536	3231	3127	3076	2972	2921	3102	2947	96	905	500	2170	5	1	17100000	528	-19.19	0.34	12	0.05	-161.00	9223.00	4175	20240830	-25.99	2945	20240125	4.92	4175	-25.99	20240830	2945	4.92	20240125	4175	-25.99	20240830	2945	4.92	20240125	0.68	N	033560	500	96 억	93517	N	N	N	N
120	20241210	100412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3100	75	2	2.48	16809335	5601	26.09	2975	3185	2975	3930	2120	3025	3001.13	0.55	0	66	3231	3127	3076	2972	2921	3102	2947	96	905	500	2170	5	1	17100000	530	-19.25	0.34	12	0.03	-161.00	9223.00	4175	20240830	-25.75	2945	20240125	5.26	4175	-25.75	20240830	2945	5.26	20240125	4175	-25.75	20240830	2945	5.26	20240125	0.68	N	033560	500	96 억	93517	N	N	N	N
121	20241210	090415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3185	160	2	5.29	9505595	3195	14.88	2975	3185	2975	3930	2120	3025	2975.15	0.55	0	31	3231	3127	3076	2972	2921	3102	2947	96	905	500	2170	5	1	17100000	545	-19.78	0.35	12	0.02	-161.00	9223.00	4175	20240830	-23.71	2945	20240125	8.15	4175	-23.71	20240830	2945	8.15	20240125	4175	-23.71	20240830	2945	8.15	20240125	0.68	N	033560	500	96 억	93517	N	N	N	N
122	20241209	160410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3025	-155	5	-4.87	65426110	21375	133.35	3180	3180	3025	4130	2230	3180	3060.87	0.57	0	-3663	3430	3305	3220	3095	3010	3262	3052	96	950	500	2280	5	1	17100000	517	-18.79	0.33	12	0.12	-161.00	9223.00	4175	20240830	-27.54	2945	20240125	2.72	4175	-27.54	20240830	2945	2.72	20240125	4175	-27.54	20240830	2945	2.72	20240125	0.71	N	033560	500	96 억	97180	N	N	N	N
123	20241209	150413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3045	-135	5	-4.25	61009675	19925	124.31	3180	3180	3030	4130	2230	3180	3061.97	0.57	0	-3421	3430	3305	3220	3095	3010	3262	3052	96	950	500	2280	5	1	17100000	521	-18.91	0.33	12	0.12	-161.00	9223.00	4175	20240830	-27.07	2945	20240125	3.40	4175	-27.07	20240830	2945	3.40	20240125	4175	-27.07	20240830	2945	3.40	20240125	0.71	N	033560	500	96 억	97180	N	N	N	N
124	20241209	140412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3095	-85	5	-2.67	44682955	14565	90.87	3180	3180	3030	4130	2230	3180	3067.83	0.57	0	-1113	3430	3305	3220	3095	3010	3262	3052	96	950	500	2280	5	1	17100000	529	-19.22	0.34	12	0.09	-161.00	9223.00	4175	20240830	-25.87	2945	20240125	5.09	4175	-25.87	20240830	2945	5.09	20240125	4175	-25.87	20240830	2945	5.09	20240125	0.71	N	033560	500	96 억	97180	N	N	N	N
125	20241209	130413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3125	-55	5	-1.73	43448765	14164	88.36	3180	3180	3030	4130	2230	3180	3067.55	0.57	0	-745	3430	3305	3220	3095	3010	3262	3052	96	950	500	2280	5	1	17100000	534	-19.41	0.34	12	0.08	-161.00	9223.00	4175	20240830	-25.15	2945	20240125	6.11	4175	-25.15	20240830	2945	6.11	20240125	4175	-25.15	20240830	2945	6.11	20240125	0.71	N	033560	500	96 억	97180	N	N	N	N
126	20241209	120412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3100	-80	5	-2.52	11032335	3562	22.22	3180	3180	3075	4130	2230	3180	3097.23	0.57	0	-4	3430	3305	3220	3095	3010	3262	3052	96	950	500	2280	5	1	17100000	530	-19.25	0.34	12	0.02	-161.00	9223.00	4175	20240830	-25.75	2945	20240125	5.26	4175	-25.75	20240830	2945	5.26	20240125	4175	-25.75	20240830	2945	5.26	20240125	0.71	N	033560	500	96 억	97180	N	N	N	N
127	20241209	110413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3135	-45	5	-1.42	4262645	1371	8.55	3180	3180	3080	4130	2230	3180	3109.15	0.57	0	-124	3430	3305	3220	3095	3010	3262	3052	96	950	500	2280	5	1	17100000	536	-19.47	0.34	12	0.01	-161.00	9223.00	4175	20240830	-24.91	2945	20240125	6.45	4175	-24.91	20240830	2945	6.45	20240125	4175	-24.91	20240830	2945	6.45	20240125	0.71	N	033560	500	96 억	97180	N	N	N	N
128	20241209	100412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3135	-45	5	-1.42	3886760	1251	7.80	3180	3180	3080	4130	2230	3180	3106.92	0.57	0	-116	3430	3305	3220	3095	3010	3262	3052	96	950	500	2280	5	1	17100000	536	-19.47	0.34	12	0.01	-161.00	9223.00	4175	20240830	-24.91	2945	20240125	6.45	4175	-24.91	20240830	2945	6.45	20240125	4175	-24.91	20240830	2945	6.45	20240125	0.71	N	033560	500	96 억	97180	N	N	N	N
129	20241209	090410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3180	0	3	0.00	3180	1	0.01	3180	3180	3180	4130	2230	3180	3180.00	0.57	0	0	3430	3305	3220	3095	3010	3262	3052	96	950	500	2280	5	1	17100000	544	-19.75	0.34	12	0.00	-161.00	9223.00	4175	20240830	-23.83	2945	20240125	7.98	4175	-23.83	20240830	2945	7.98	20240125	4175	-23.83	20240830	2945	7.98	20240125	0.71	N	033560	500	96 억	97180	N	N	N	N
130	20241206	160409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3180	10	2	0.32	49275530	15529	253.91	3345	3345	3135	4120	2220	3170	3173.13	0.57	0	-690	3413	3291	3228	3106	3043	3260	3075	96	950	500	2280	5	1	17100000	544	-19.75	0.34	12	0.09	-161.00	9223.00	4175	20240830	-23.83	2945	20240125	7.98	4175	-23.83	20240830	2945	7.98	20240125	4175	-23.83	20240830	2945	7.98	20240125	0.71	N	033560	500	96 억	97870	N	N	N	N
131	20241206	150410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3145	-25	5	-0.79	17974430	5686	92.97	3345	3345	3135	4120	2220	3170	3161.17	0.57	0	-544	3413	3291	3228	3106	3043	3260	3075	96	950	500	2280	5	1	17100000	538	-19.53	0.34	12	0.03	-161.00	9223.00	4175	20240830	-24.67	2945	20240125	6.79	4175	-24.67	20240830	2945	6.79	20240125	4175	-24.67	20240830	2945	6.79	20240125	0.71	N	033560	500	96 억	97870	N	N	N	N
132	20241206	140409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3150	-20	5	-0.63	17121770	5415	88.54	3345	3345	3135	4120	2220	3170	3161.92	0.57	0	-668	3413	3291	3228	3106	3043	3260	3075	96	950	500	2280	5	1	17100000	539	-19.57	0.34	12	0.03	-161.00	9223.00	4175	20240830	-24.55	2945	20240125	6.96	4175	-24.55	20240830	2945	6.96	20240125	4175	-24.55	20240830	2945	6.96	20240125	0.71	N	033560	500	96 억	97870	N	N	N	N
133	20241206	130410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3150	-20	5	-0.63	16628760	5258	85.97	3345	3345	3135	4120	2220	3170	3162.56	0.57	0	-652	3413	3291	3228	3106	3043	3260	3075	96	950	500	2280	5	1	17100000	539	-19.57	0.34	12	0.03	-161.00	9223.00	4175	20240830	-24.55	2945	20240125	6.96	4175	-24.55	20240830	2945	6.96	20240125	4175	-24.55	20240830	2945	6.96	20240125	0.71	N	033560	500	96 억	97870	N	N	N	N
134	20241206	120407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3160	-10	5	-0.32	15678550	4956	81.03	3345	3345	3135	4120	2220	3170	3163.55	0.57	0	-637	3413	3291	3228	3106	3043	3260	3075	96	950	500	2280	5	1	17100000	540	-19.63	0.34	12	0.03	-161.00	9223.00	4175	20240830	-24.31	2945	20240125	7.30	4175	-24.31	20240830	2945	7.30	20240125	4175	-24.31	20240830	2945	7.30	20240125	0.71	N	033560	500	96 억	97870	N	N	N	N
135	20241206	110409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3140	-30	5	-0.95	14948865	4725	77.26	3345	3345	3140	4120	2220	3170	3163.78	0.57	0	-474	3413	3291	3228	3106	3043	3260	3075	96	950	500	2280	5	1	17100000	537	-19.50	0.34	12	0.03	-161.00	9223.00	4175	20240830	-24.79	2945	20240125	6.62	4175	-24.79	20240830	2945	6.62	20240125	4175	-24.79	20240830	2945	6.62	20240125	0.71	N	033560	500	96 억	97870	N	N	N	N
136	20241206	100406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3195	25	2	0.79	4483575	1405	22.97	3345	3345	3150	4120	2220	3170	3191.16	0.57	0	-411	3413	3291	3228	3106	3043	3260	3075	96	950	500	2280	5	1	17100000	546	-19.84	0.35	12	0.01	-161.00	9223.00	4175	20240830	-23.47	2945	20240125	8.49	4175	-23.47	20240830	2945	8.49	20240125	4175	-23.47	20240830	2945	8.49	20240125	0.71	N	033560	500	96 억	97870	N	N	N	N
137	20241206	090408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3195	25	2	0.79	995085	310	5.07	3345	3345	3175	4120	2220	3170	3209.95	0.57	0	181	3413	3291	3228	3106	3043	3260	3075	96	950	500	2280	5	1	17100000	546	-19.84	0.35	12	0.00	-161.00	9223.00	4175	20240830	-23.47	2945	20240125	8.49	4175	-23.47	20240830	2945	8.49	20240125	4175	-23.47	20240830	2945	8.49	20240125	0.71	N	033560	500	96 억	97870	N	N	N	N
138	20241205	160402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3170	-130	5	-3.94	19768770	6116	90.78	3350	3350	3165	4290	2310	3300	3232.30	0.58	0	-475	3466	3382	3261	3177	3056	3425	3220	96	990	500	2370	5	1	17100000	542	-19.69	0.34	12	0.04	-161.00	9223.00	4175	20240830	-24.07	2945	20240125	7.64	4175	-24.07	20240830	2945	7.64	20240125	4175	-24.07	20240830	2945	7.64	20240125	0.71	N	033560	500	96 억	98345	N	N	N	N
139	20241205	150405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3260	-40	5	-1.21	14309155	4407	65.41	3350	3350	3165	4290	2310	3300	3246.92	0.58	0	-652	3466	3382	3261	3177	3056	3425	3220	96	990	500	2370	5	1	17100000	557	-20.25	0.35	12	0.03	-161.00	9223.00	4175	20240830	-21.92	2945	20240125	10.70	4175	-21.92	20240830	2945	10.70	20240125	4175	-21.92	20240830	2945	10.70	20240125	0.71	N	033560	500	96 억	98345	N	N	N	N
140	20241205	140403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3240	-60	5	-1.82	14305895	4406	65.40	3350	3350	3165	4290	2310	3300	3246.91	0.58	0	-651	3466	3382	3261	3177	3056	3425	3220	96	990	500	2370	5	1	17100000	554	-20.12	0.35	12	0.03	-161.00	9223.00	4175	20240830	-22.40	2945	20240125	10.02	4175	-22.40	20240830	2945	10.02	20240125	4175	-22.40	20240830	2945	10.02	20240125	0.71	N	033560	500	96 억	98345	N	N	N	N
141	20241205	130403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3285	-15	5	-0.45	8617090	2652	39.36	3350	3350	3165	4290	2310	3300	3249.28	0.58	0	-547	3466	3382	3261	3177	3056	3425	3220	96	990	500	2370	5	1	17100000	562	-20.40	0.36	12	0.02	-161.00	9223.00	4175	20240830	-21.32	2945	20240125	11.54	4175	-21.32	20240830	2945	11.54	20240125	4175	-21.32	20240830	2945	11.54	20240125	0.71	N	033560	500	96 억	98345	N	N	N	N
142	20241205	120404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3285	-15	5	-0.45	6686285	2064	30.64	3350	3350	3165	4290	2310	3300	3239.48	0.58	0	-267	3466	3382	3261	3177	3056	3425	3220	96	990	500	2370	5	1	17100000	562	-20.40	0.36	12	0.01	-161.00	9223.00	4175	20240830	-21.32	2945	20240125	11.54	4175	-21.32	20240830	2945	11.54	20240125	4175	-21.32	20240830	2945	11.54	20240125	0.71	N	033560	500	96 억	98345	N	N	N	N
143	20241205	110402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3240	-60	5	-1.82	3713515	1149	17.06	3350	3350	3165	4290	2310	3300	3231.95	0.58	0	-66	3466	3382	3261	3177	3056	3425	3220	96	990	500	2370	5	1	17100000	554	-20.12	0.35	12	0.01	-161.00	9223.00	4175	20240830	-22.40	2945	20240125	10.02	4175	-22.40	20240830	2945	10.02	20240125	4175	-22.40	20240830	2945	10.02	20240125	0.71	N	033560	500	96 억	98345	N	N	N	N
144	20241205	100401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3240	-60	5	-1.82	3607360	1116	16.57	3350	3350	3165	4290	2310	3300	3232.40	0.58	0	-66	3466	3382	3261	3177	3056	3425	3220	96	990	500	2370	5	1	17100000	554	-20.12	0.35	12	0.01	-161.00	9223.00	4175	20240830	-22.40	2945	20240125	10.02	4175	-22.40	20240830	2945	10.02	20240125	4175	-22.40	20240830	2945	10.02	20240125	0.71	N	033560	500	96 억	98345	N	N	N	N
145	20241205	090404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3245	-55	5	-1.67	1380720	421	6.25	3350	3350	3245	4290	2310	3300	3279.62	0.58	0	-29	3466	3382	3261	3177	3056	3425	3220	96	990	500	2370	5	1	17100000	555	-20.16	0.35	12	0.00	-161.00	9223.00	4175	20240830	-22.28	2945	20240125	10.19	4175	-22.28	20240830	2945	10.19	20240125	4175	-22.28	20240830	2945	10.19	20240125	0.71	N	033560	500	96 억	98345	N	N	N	N
146	20241204	160357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3300	135	2	4.27	21693550	6682	24.55	3140	3345	3140	4110	2220	3165	3246.57	0.58	0	-1432	3268	3216	3153	3101	3038	3242	3127	96	945	500	2270	5	1	17100000	564	-20.50	0.36	12	0.04	-161.00	9223.00	4175	20240830	-20.96	2945	20240125	12.05	4175	-20.96	20240830	2945	12.05	20240125	4175	-20.96	20240830	2945	12.05	20240125	0.71	N	033560	500	96 억	99776	N	N	N	N
147	20241204	150358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3235	70	2	2.21	16677820	5143	18.89	3140	3345	3140	4110	2220	3165	3242.82	0.58	0	-1542	3268	3216	3153	3101	3038	3242	3127	96	945	500	2270	5	1	17100000	553	-20.09	0.35	12	0.03	-161.00	9223.00	4175	20240830	-22.51	2945	20240125	9.85	4175	-22.51	20240830	2945	9.85	20240125	4175	-22.51	20240830	2945	9.85	20240125	0.71	N	033560	500	96 억	99776	N	N	N	N
148	20241204	140357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3195	30	2	0.95	16604470	5120	18.81	3140	3345	3140	4110	2220	3165	3243.06	0.58	0	-1544	3268	3216	3153	3101	3038	3242	3127	96	945	500	2270	5	1	17100000	546	-19.84	0.35	12	0.03	-161.00	9223.00	4175	20240830	-23.47	2945	20240125	8.49	4175	-23.47	20240830	2945	8.49	20240125	4175	-23.47	20240830	2945	8.49	20240125	0.71	N	033560	500	96 억	99776	N	N	N	N
149	20241204	130356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3195	30	2	0.95	13618570	4183	15.37	3140	3345	3140	4110	2220	3165	3255.69	0.58	0	-1542	3268	3216	3153	3101	3038	3242	3127	96	945	500	2270	5	1	17100000	546	-19.84	0.35	12	0.02	-161.00	9223.00	4175	20240830	-23.47	2945	20240125	8.49	4175	-23.47	20240830	2945	8.49	20240125	4175	-23.47	20240830	2945	8.49	20240125	0.71	N	033560	500	96 억	99776	N	N	N	N
150	20241204	120354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3195	30	2	0.95	13557865	4164	15.30	3140	3345	3140	4110	2220	3165	3255.97	0.58	0	-1542	3268	3216	3153	3101	3038	3242	3127	96	945	500	2270	5	1	17100000	546	-19.84	0.35	12	0.02	-161.00	9223.00	4175	20240830	-23.47	2945	20240125	8.49	4175	-23.47	20240830	2945	8.49	20240125	4175	-23.47	20240830	2945	8.49	20240125	0.71	N	033560	500	96 억	99776	N	N	N	N
151	20241204	110350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3195	30	2	0.95	13557865	4164	15.30	3140	3345	3140	4110	2220	3165	3255.97	0.58	0	-1542	3268	3216	3153	3101	3038	3242	3127	96	945	500	2270	5	1	17100000	546	-19.84	0.35	12	0.02	-161.00	9223.00	4175	20240830	-23.47	2945	20240125	8.49	4175	-23.47	20240830	2945	8.49	20240125	4175	-23.47	20240830	2945	8.49	20240125	0.71	N	033560	500	96 억	99776	N	N	N	N
152	20241204	100349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3190	25	2	0.79	12750480	3909	14.36	3140	3345	3140	4110	2220	3165	3261.83	0.58	0	-1538	3268	3216	3153	3101	3038	3242	3127	96	945	500	2270	5	1	17100000	545	-19.81	0.35	12	0.02	-161.00	9223.00	4175	20240830	-23.59	2945	20240125	8.32	4175	-23.59	20240830	2945	8.32	20240125	4175	-23.59	20240830	2945	8.32	20240125	0.71	N	033560	500	96 억	99776	N	N	N	N
153	20241204	090355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3140	-25	5	-0.79	40820	13	0.05	3140	3140	3140	4110	2220	3165	3140.00	0.58	0	-1	3268	3216	3153	3101	3038	3242	3127	96	945	500	2270	5	1	17100000	537	-19.50	0.34	12	0.00	-161.00	9223.00	4175	20240830	-24.79	2945	20240125	6.62	4175	-24.79	20240830	2945	6.62	20240125	4175	-24.79	20240830	2945	6.62	20240125	0.71	N	033560	500	96 억	99776	N	N	N	N
154	20241203	160417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3165	50	2	1.61	85624645	27222	458.90	3120	3205	3090	4045	2185	3115	3145.42	0.58	0	600	3361	3237	3176	3052	2991	3207	3022	96	930	500	2240	5	1	17100000	541	-19.66	0.34	12	0.16	-161.00	9223.00	4175	20240830	-24.19	2945	20240125	7.47	4175	-24.19	20240830	2945	7.47	20240125	4175	-24.19	20240830	2945	7.47	20240125	0.71	N	033560	500	96 억	99176	N	N	N	N
155	20241203	150425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3200	85	2	2.73	84302660	26806	451.89	3120	3205	3090	4045	2185	3115	3144.92	0.58	0	645	3361	3237	3176	3052	2991	3207	3022	96	930	500	2240	5	1	17100000	547	-19.88	0.35	12	0.16	-161.00	9223.00	4175	20240830	-23.35	2945	20240125	8.66	4175	-23.35	20240830	2945	8.66	20240125	4175	-23.35	20240830	2945	8.66	20240125	0.71	N	033560	500	96 억	99176	N	N	N	N
156	20241203	140416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3200	85	2	2.73	83950710	26696	450.03	3120	3205	3090	4045	2185	3115	3144.69	0.58	0	645	3361	3237	3176	3052	2991	3207	3022	96	930	500	2240	5	1	17100000	547	-19.88	0.35	12	0.16	-161.00	9223.00	4175	20240830	-23.35	2945	20240125	8.66	4175	-23.35	20240830	2945	8.66	20240125	4175	-23.35	20240830	2945	8.66	20240125	0.71	N	033560	500	96 억	99176	N	N	N	N
157	20241203	130413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3180	65	2	2.09	83472660	26546	447.51	3120	3205	3090	4045	2185	3115	3144.45	0.58	0	696	3361	3237	3176	3052	2991	3207	3022	96	930	500	2240	5	1	17100000	544	-19.75	0.34	12	0.16	-161.00	9223.00	4175	20240830	-23.83	2945	20240125	7.98	4175	-23.83	20240830	2945	7.98	20240125	4175	-23.83	20240830	2945	7.98	20240125	0.71	N	033560	500	96 억	99176	N	N	N	N
158	20241203	120428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3160	45	2	1.44	82138540	26124	440.39	3120	3205	3090	4045	2185	3115	3144.18	0.58	0	697	3361	3237	3176	3052	2991	3207	3022	96	930	500	2240	5	1	17100000	540	-19.63	0.34	12	0.15	-161.00	9223.00	4175	20240830	-24.31	2945	20240125	7.30	4175	-24.31	20240830	2945	7.30	20240125	4175	-24.31	20240830	2945	7.30	20240125	0.71	N	033560	500	96 억	99176	N	N	N	N
159	20241203	110414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3150	35	2	1.12	79752980	25367	427.63	3120	3205	3090	4045	2185	3115	3143.97	0.58	0	1293	3361	3237	3176	3052	2991	3207	3022	96	930	500	2240	5	1	17100000	539	-19.57	0.34	12	0.15	-161.00	9223.00	4175	20240830	-24.55	2945	20240125	6.96	4175	-24.55	20240830	2945	6.96	20240125	4175	-24.55	20240830	2945	6.96	20240125	0.71	N	033560	500	96 억	99176	N	N	N	N
160	20241203	100406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3180	65	2	2.09	9639730	3061	51.60	3120	3205	3090	4045	2185	3115	3149.21	0.58	0	38	3361	3237	3176	3052	2991	3207	3022	96	930	500	2240	5	1	17100000	544	-19.75	0.34	12	0.02	-161.00	9223.00	4175	20240830	-23.83	2945	20240125	7.98	4175	-23.83	20240830	2945	7.98	20240125	4175	-23.83	20240830	2945	7.98	20240125	0.71	N	033560	500	96 억	99176	N	N	N	N
161	20241203	090406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3115	0	3	0.00	362510	117	1.97	3120	3120	3090	4045	2185	3115	3098.38	0.58	0	23	3361	3237	3176	3052	2991	3207	3022	96	930	500	2240	5	1	17100000	533	-19.35	0.34	12	0.00	-161.00	9223.00	4175	20240830	-25.39	2945	20240125	5.77	4175	-25.39	20240830	2945	5.77	20240125	4175	-25.39	20240830	2945	5.77	20240125	0.71	N	033560	500	96 억	99176	N	N	N	N
162	20241202	160354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3115	-85	5	-2.66	18526360	5867	82.37	3300	3300	3115	4160	2240	3200	3157.72	0.58	0	-157	3410	3305	3240	3135	3070	3272	3102	96	960	500	2300	5	1	17100000	533	-19.35	0.34	12	0.03	-161.00	9223.00	4175	20240830	-25.39	2945	20240125	5.77	4175	-25.39	20240830	2945	5.77	20240125	4175	-25.39	20240830	2945	5.77	20240125	0.71	N	033560	500	96 억	99333	N	N	N	N
163	20241202	150418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3145	-55	5	-1.72	14822275	4682	65.73	3300	3300	3145	4160	2240	3200	3165.80	0.58	0	-212	3410	3305	3240	3135	3070	3272	3102	96	960	500	2300	5	1	17100000	538	-19.53	0.34	12	0.03	-161.00	9223.00	4175	20240830	-24.67	2945	20240125	6.79	4175	-24.67	20240830	2945	6.79	20240125	4175	-24.67	20240830	2945	6.79	20240125	0.71	N	033560	500	96 억	99333	N	N	N	N
164	20241202	140404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3150	-50	5	-1.56	11775085	3714	52.14	3300	3300	3150	4160	2240	3200	3170.46	0.58	0	-212	3410	3305	3240	3135	3070	3272	3102	96	960	500	2300	5	1	17100000	539	-19.57	0.34	12	0.02	-161.00	9223.00	4175	20240830	-24.55	2945	20240125	6.96	4175	-24.55	20240830	2945	6.96	20240125	4175	-24.55	20240830	2945	6.96	20240125	0.71	N	033560	500	96 억	99333	N	N	N	N
165	20241202	130408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3160	-40	5	-1.25	7746125	2436	34.20	3300	3300	3155	4160	2240	3200	3179.85	0.58	0	-212	3410	3305	3240	3135	3070	3272	3102	96	960	500	2300	5	1	17100000	540	-19.63	0.34	12	0.01	-161.00	9223.00	4175	20240830	-24.31	2945	20240125	7.30	4175	-24.31	20240830	2945	7.30	20240125	4175	-24.31	20240830	2945	7.30	20240125	0.71	N	033560	500	96 억	99333	N	N	N	N
166	20241202	120420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3165	-35	5	-1.09	7054090	2217	31.12	3300	3300	3165	4160	2240	3200	3181.82	0.58	0	-203	3410	3305	3240	3135	3070	3272	3102	96	960	500	2300	5	1	17100000	541	-19.66	0.34	12	0.01	-161.00	9223.00	4175	20240830	-24.19	2945	20240125	7.47	4175	-24.19	20240830	2945	7.47	20240125	4175	-24.19	20240830	2945	7.47	20240125	0.71	N	033560	500	96 억	99333	N	N	N	N
167	20241202	110358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3220	20	2	0.62	2363140	740	10.39	3300	3300	3175	4160	2240	3200	3193.43	0.58	0	13	3410	3305	3240	3135	3070	3272	3102	96	960	500	2300	5	1	17100000	551	-20.00	0.35	12	0.00	-161.00	9223.00	4175	20240830	-22.87	2945	20240125	9.34	4175	-22.87	20240830	2945	9.34	20240125	4175	-22.87	20240830	2945	9.34	20240125	0.71	N	033560	500	96 억	99333	N	N	N	N
168	20241202	100356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3205	5	2	0.16	2359920	739	10.37	3300	3300	3175	4160	2240	3200	3193.40	0.58	0	13	3410	3305	3240	3135	3070	3272	3102	96	960	500	2300	5	1	17100000	548	-19.91	0.35	12	0.00	-161.00	9223.00	4175	20240830	-23.23	2945	20240125	8.83	4175	-23.23	20240830	2945	8.83	20240125	4175	-23.23	20240830	2945	8.83	20240125	0.71	N	033560	500	96 억	99333	N	N	N	N
169	20241202	090356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3180	-20	5	-0.62	35100	11	0.15	3300	3300	3180	4160	2240	3200	3190.91	0.58	0	0	3410	3305	3240	3135	3070	3272	3102	96	960	500	2300	5	1	17100000	544	-19.75	0.34	12	0.00	-161.00	9223.00	4175	20240830	-23.83	2945	20240125	7.98	4175	-23.83	20240830	2945	7.98	20240125	4175	-23.83	20240830	2945	7.98	20240125	0.71	N	033560	500	96 억	99333	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History