KissMeData/061970/price/prices-20241201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160619	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3560	0	3	0.00	144633620	40849	29.00	3555	3560	3500	4625	2495	3560	3540.61	3.39	13008	18258	3823	3691	3568	3436	3313	3757	3502	219	1065	500	2560	5	1	43784592	1559	-10.26	0.62	12	0.09	-347.00	5769.00	9630	20240125	-63.03	3000	20241210	18.67	9630	-63.03	20240125	3000	18.67	20241210	9630	-63.03	20240125	3000	18.67	20241210	2.78	N	061970	500	218 억	1485370	N	N	1	N	N
3	20241231	150621	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3560	0	3	0.00	144633620	40849	29.00	3555	3560	3500	4625	2495	3560	3540.61	3.39	13008	18258	3823	3691	3568	3436	3313	3757	3502	219	1065	500	2560	5	1	43784592	1559	-10.26	0.62	12	0.09	-347.00	5769.00	9630	20240125	-63.03	3000	20241210	18.67	9630	-63.03	20240125	3000	18.67	20241210	9630	-63.03	20240125	3000	18.67	20241210	2.78	N	061970	500	218 억	1485370	N	N	1	N	N
4	20241231	140618	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3560	0	3	0.00	144633620	40849	29.00	3555	3560	3500	4625	2495	3560	3540.61	3.39	13008	18258	3823	3691	3568	3436	3313	3757	3502	219	1065	500	2560	5	1	43784592	1559	-10.26	0.62	12	0.09	-347.00	5769.00	9630	20240125	-63.03	3000	20241210	18.67	9630	-63.03	20240125	3000	18.67	20241210	9630	-63.03	20240125	3000	18.67	20241210	2.78	N	061970	500	218 억	1485370	N	N	1	N	N
5	20241231	130620	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3560	0	3	0.00	144633620	40849	29.00	3555	3560	3500	4625	2495	3560	3540.61	3.39	13008	18258	3823	3691	3568	3436	3313	3757	3502	219	1065	500	2560	5	1	43784592	1559	-10.26	0.62	12	0.09	-347.00	5769.00	9630	20240125	-63.03	3000	20241210	18.67	9630	-63.03	20240125	3000	18.67	20241210	9630	-63.03	20240125	3000	18.67	20241210	2.78	N	061970	500	218 억	1485370	N	N	1	N	N
6	20241231	120620	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3560	0	3	0.00	144633620	40849	29.00	3555	3560	3500	4625	2495	3560	3540.61	3.39	13008	18258	3823	3691	3568	3436	3313	3757	3502	219	1065	500	2560	5	1	43784592	1559	-10.26	0.62	12	0.09	-347.00	5769.00	9630	20240125	-63.03	3000	20241210	18.67	9630	-63.03	20240125	3000	18.67	20241210	9630	-63.03	20240125	3000	18.67	20241210	2.78	N	061970	500	218 억	1485370	N	N	1	N	N
7	20241231	110618	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3560	0	3	0.00	144633620	40849	29.00	3555	3560	3500	4625	2495	3560	3540.61	3.39	13008	18258	3823	3691	3568	3436	3313	3757	3502	219	1065	500	2560	5	1	43784592	1559	-10.26	0.62	12	0.09	-347.00	5769.00	9630	20240125	-63.03	3000	20241210	18.67	9630	-63.03	20240125	3000	18.67	20241210	9630	-63.03	20240125	3000	18.67	20241210	2.78	N	061970	500	218 억	1485370	N	N	1	N	N
8	20241231	100615	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3560	0	3	0.00	144633620	40849	29.00	3555	3560	3500	4625	2495	3560	3540.61	3.39	13008	18258	3823	3691	3568	3436	3313	3757	3502	219	1065	500	2560	5	1	43784592	1559	-10.26	0.62	12	0.09	-347.00	5769.00	9630	20240125	-63.03	3000	20241210	18.67	9630	-63.03	20240125	3000	18.67	20241210	9630	-63.03	20240125	3000	18.67	20241210	2.78	N	061970	500	218 억	1485370	N	N	1	N	N
9	20241231	090621	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3560	0	3	0.00	144633620	40849	29.00	3555	3560	3500	4625	2495	3560	3540.61	3.39	13008	18258	3823	3691	3568	3436	3313	3757	3502	219	1065	500	2560	5	1	43784592	1559	-10.26	0.62	12	0.09	-347.00	5769.00	9630	20240125	-63.03	3000	20241210	18.67	9630	-63.03	20240125	3000	18.67	20241210	9630	-63.03	20240125	3000	18.67	20241210	2.78	N	061970	500	218 억	1485370	N	N	1	N	N
10	20241230	160617	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3560	0	3	0.00	144251565	40742	28.92	3555	3560	3500	4625	2495	3560	3540.61	3.36	0	18258	3823	3691	3568	3436	3313	3757	3502	219	1065	500	2560	5	1	43784592	1559	-10.26	0.62	12	0.09	-347.00	5769.00	9630	20240125	-63.03	3000	20241210	18.67	9630	-63.03	20240125	3000	18.67	20241210	9630	-63.03	20240125	3000	18.67	20241210	2.78	N	061970	500	218 억	1472362	N	N	1	N	N
11	20241230	150620	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3545	-15	5	-0.42	135500170	38271	27.17	3555	3560	3500	4625	2495	3560	3540.54	3.36	0	17682	3823	3691	3568	3436	3313	3757	3502	219	1065	500	2560	5	1	43784592	1552	-10.22	0.61	12	0.09	-347.00	5769.00	9630	20240125	-63.19	3000	20241210	18.17	9630	-63.19	20240125	3000	18.17	20241210	9630	-63.19	20240125	3000	18.17	20241210	2.78	N	061970	500	218 억	1472362	N	N	1	N	N
12	20241230	140619	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3540	-20	5	-0.56	101821080	28781	20.43	3555	3560	3500	4625	2495	3560	3537.79	3.36	0	10575	3823	3691	3568	3436	3313	3757	3502	219	1065	500	2560	5	1	43784592	1550	-10.20	0.61	12	0.07	-347.00	5769.00	9630	20240125	-63.24	3000	20241210	18.00	9630	-63.24	20240125	3000	18.00	20241210	9630	-63.24	20240125	3000	18.00	20241210	2.78	N	061970	500	218 억	1472362	N	N	1	N	N
13	20241230	130618	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3540	-20	5	-0.56	79348195	22435	15.93	3555	3560	3500	4625	2495	3560	3536.80	3.36	0	6176	3823	3691	3568	3436	3313	3757	3502	219	1065	500	2560	5	1	43784592	1550	-10.20	0.61	12	0.05	-347.00	5769.00	9630	20240125	-63.24	3000	20241210	18.00	9630	-63.24	20240125	3000	18.00	20241210	9630	-63.24	20240125	3000	18.00	20241210	2.78	N	061970	500	218 억	1472362	N	N	1	N	N
14	20241230	120616	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3530	-30	5	-0.84	62091585	17553	12.46	3555	3560	3500	4625	2495	3560	3537.38	3.36	0	4302	3823	3691	3568	3436	3313	3757	3502	219	1065	500	2560	5	1	43784592	1546	-10.17	0.61	12	0.04	-347.00	5769.00	9630	20240125	-63.34	3000	20241210	17.67	9630	-63.34	20240125	3000	17.67	20241210	9630	-63.34	20240125	3000	17.67	20241210	2.78	N	061970	500	218 억	1472362	N	N	1	N	N
15	20241230	110618	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3535	-25	5	-0.70	45773825	12935	9.18	3555	3560	3500	4625	2495	3560	3538.76	3.36	0	2320	3823	3691	3568	3436	3313	3757	3502	219	1065	500	2560	5	1	43784592	1548	-10.19	0.61	12	0.03	-347.00	5769.00	9630	20240125	-63.29	3000	20241210	17.83	9630	-63.29	20240125	3000	17.83	20241210	9630	-63.29	20240125	3000	17.83	20241210	2.78	N	061970	500	218 억	1472362	N	N	1	N	N
16	20241230	100619	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3540	-20	5	-0.56	24613990	6975	4.95	3555	3560	3500	4625	2495	3560	3528.89	3.36	0	1021	3823	3691	3568	3436	3313	3757	3502	219	1065	500	2560	5	1	43784592	1550	-10.20	0.61	12	0.02	-347.00	5769.00	9630	20240125	-63.24	3000	20241210	18.00	9630	-63.24	20240125	3000	18.00	20241210	9630	-63.24	20240125	3000	18.00	20241210	2.78	N	061970	500	218 억	1472362	N	N	1	N	N
17	20241230	090620	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3535	-25	5	-0.70	1452885	411	0.29	3555	3555	3510	4625	2495	3560	3535.00	3.36	0	105	3823	3691	3568	3436	3313	3757	3502	219	1065	500	2560	5	1	43784592	1548	-10.19	0.61	12	0.00	-347.00	5769.00	9630	20240125	-63.29	3000	20241210	17.83	9630	-63.29	20240125	3000	17.83	20241210	9630	-63.29	20240125	3000	17.83	20241210	2.78	N	061970	500	218 억	1472362	N	N	1	N	N
18	20241227	160616	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3560	45	2	1.28	495229075	140127	216.91	3475	3700	3445	4565	2465	3515	3534.11	3.36	0	3273	3668	3591	3548	3471	3428	3570	3450	219	1050	500	2530	5	1	43784592	1559	-10.26	0.62	12	0.32	-347.00	5769.00	9630	20240125	-63.03	3000	20241210	18.67	9630	-63.03	20240125	3000	18.67	20241210	9630	-63.03	20240125	3000	18.67	20241210	2.78	N	061970	500	218 억	1471875	N	N	1	N	N
19	20241227	150615	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3515	0	3	0.00	469592035	132867	205.67	3475	3700	3445	4565	2465	3515	3534.30	3.36	0	2684	3668	3591	3548	3471	3428	3570	3450	219	1050	500	2530	5	1	43784592	1539	-10.13	0.61	12	0.30	-347.00	5769.00	9630	20240125	-63.50	3000	20241210	17.17	9630	-63.50	20240125	3000	17.17	20241210	9630	-63.50	20240125	3000	17.17	20241210	2.78	N	061970	500	218 억	1471875	N	N	0	N	N
20	20241227	140617	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3450	-65	5	-1.85	248000935	70903	109.75	3475	3555	3445	4565	2465	3515	3497.75	3.36	0	17797	3668	3591	3548	3471	3428	3570	3450	219	1050	500	2530	5	1	43784592	1511	-9.94	0.60	12	0.16	-347.00	5769.00	9630	20240125	-64.17	3000	20241210	15.00	9630	-64.17	20240125	3000	15.00	20241210	9630	-64.17	20240125	3000	15.00	20241210	2.78	N	061970	500	218 억	1471875	N	N	0	N	N
21	20241227	130617	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3455	-60	5	-1.71	228107435	65137	100.83	3475	3555	3445	4565	2465	3515	3501.96	3.36	0	17609	3668	3591	3548	3471	3428	3570	3450	219	1050	500	2530	5	1	43784592	1513	-9.96	0.60	12	0.15	-347.00	5769.00	9630	20240125	-64.12	3000	20241210	15.17	9630	-64.12	20240125	3000	15.17	20241210	9630	-64.12	20240125	3000	15.17	20241210	2.78	N	061970	500	218 억	1471875	N	N	0	N	N
22	20241227	120616	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3450	-65	5	-1.85	216754895	61848	95.74	3475	3555	3445	4565	2465	3515	3504.64	3.36	0	18410	3668	3591	3548	3471	3428	3570	3450	219	1050	500	2530	5	1	43784592	1511	-9.94	0.60	12	0.14	-347.00	5769.00	9630	20240125	-64.17	3000	20241210	15.00	9630	-64.17	20240125	3000	15.00	20241210	9630	-64.17	20240125	3000	15.00	20241210	2.78	N	061970	500	218 억	1471875	N	N	0	N	N
23	20241227	110616	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3465	-50	5	-1.42	173228095	49261	76.25	3475	3555	3465	4565	2465	3515	3516.54	3.36	0	17869	3668	3591	3548	3471	3428	3570	3450	219	1050	500	2530	5	1	43784592	1517	-9.99	0.60	12	0.11	-347.00	5769.00	9630	20240125	-64.02	3000	20241210	15.50	9630	-64.02	20240125	3000	15.50	20241210	9630	-64.02	20240125	3000	15.50	20241210	2.78	N	061970	500	218 억	1471875	N	N	0	N	N
24	20241227	100615	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3530	15	2	0.43	107000555	30502	47.22	3475	3555	3465	4565	2465	3515	3507.98	3.36	0	15504	3668	3591	3548	3471	3428	3570	3450	219	1050	500	2530	5	1	43784592	1546	-10.17	0.61	12	0.07	-347.00	5769.00	9630	20240125	-63.34	3000	20241210	17.67	9630	-63.34	20240125	3000	17.67	20241210	9630	-63.34	20240125	3000	17.67	20241210	2.78	N	061970	500	218 억	1471875	N	N	0	N	N
25	20241227	090617	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3510	-5	5	-0.14	1880975	541	0.84	3475	3555	3475	4565	2465	3515	3476.85	3.36	0	-79	3668	3591	3548	3471	3428	3570	3450	219	1050	500	2530	5	1	43784592	1537	-10.12	0.61	12	0.00	-347.00	5769.00	9630	20240125	-63.55	3000	20241210	17.00	9630	-63.55	20240125	3000	17.00	20241210	9630	-63.55	20240125	3000	17.00	20241210	2.78	N	061970	500	218 억	1471875	N	N	0	N	N
26	20241226	160614	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3515	-90	5	-2.50	225307040	63705	139.96	3585	3625	3505	4685	2525	3605	3536.72	3.37	0	-1973	3715	3660	3620	3565	3525	3640	3545	219	1080	500	2590	5	1	43784592	1539	-10.13	0.61	12	0.15	-347.00	5769.00	9630	20240125	-63.50	3000	20241210	17.17	9630	-63.50	20240125	3000	17.17	20241210	9630	-63.50	20240125	3000	17.17	20241210	2.80	N	061970	500	218 억	1473737	N	N	0	N	N
27	20241226	150610	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3510	-95	5	-2.64	217875225	61590	135.32	3585	3625	3510	4685	2525	3605	3537.51	3.37	0	-1261	3715	3660	3620	3565	3525	3640	3545	219	1080	500	2590	5	1	43784592	1537	-10.12	0.61	12	0.14	-347.00	5769.00	9630	20240125	-63.55	3000	20241210	17.00	9630	-63.55	20240125	3000	17.00	20241210	9630	-63.55	20240125	3000	17.00	20241210	2.80	N	061970	500	218 억	1473737	N	N	0	N	N
28	20241226	140610	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3530	-75	5	-2.08	174412100	49240	108.18	3585	3625	3510	4685	2525	3605	3542.08	3.37	0	-3162	3715	3660	3620	3565	3525	3640	3545	219	1080	500	2590	5	1	43784592	1546	-10.17	0.61	12	0.11	-347.00	5769.00	9630	20240125	-63.34	3000	20241210	17.67	9630	-63.34	20240125	3000	17.67	20241210	9630	-63.34	20240125	3000	17.67	20241210	2.80	N	061970	500	218 억	1473737	N	N	0	N	N
29	20241226	130612	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3530	-75	5	-2.08	161104535	45472	99.90	3585	3625	3510	4685	2525	3605	3542.94	3.37	0	-1596	3715	3660	3620	3565	3525	3640	3545	219	1080	500	2590	5	1	43784592	1546	-10.17	0.61	12	0.10	-347.00	5769.00	9630	20240125	-63.34	3000	20241210	17.67	9630	-63.34	20240125	3000	17.67	20241210	9630	-63.34	20240125	3000	17.67	20241210	2.80	N	061970	500	218 억	1473737	N	N	0	N	N
30	20241226	120608	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3525	-80	5	-2.22	147322435	41568	91.33	3585	3625	3510	4685	2525	3605	3544.13	3.37	0	-4212	3715	3660	3620	3565	3525	3640	3545	219	1080	500	2590	5	1	43784592	1543	-10.16	0.61	12	0.09	-347.00	5769.00	9630	20240125	-63.40	3000	20241210	17.50	9630	-63.40	20240125	3000	17.50	20241210	9630	-63.40	20240125	3000	17.50	20241210	2.80	N	061970	500	218 억	1473737	N	N	0	N	N
31	20241226	110611	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3540	-65	5	-1.80	116892030	32932	72.35	3585	3625	3530	4685	2525	3605	3549.50	3.37	0	-5895	3715	3660	3620	3565	3525	3640	3545	219	1080	500	2590	5	1	43784592	1550	-10.20	0.61	12	0.08	-347.00	5769.00	9630	20240125	-63.24	3000	20241210	18.00	9630	-63.24	20240125	3000	18.00	20241210	9630	-63.24	20240125	3000	18.00	20241210	2.80	N	061970	500	218 억	1473737	N	N	0	N	N
32	20241226	100611	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3540	-65	5	-1.80	42852830	12023	26.41	3585	3625	3535	4685	2525	3605	3564.24	3.37	0	-5380	3715	3660	3620	3565	3525	3640	3545	219	1080	500	2590	5	1	43784592	1550	-10.20	0.61	12	0.03	-347.00	5769.00	9630	20240125	-63.24	3000	20241210	18.00	9630	-63.24	20240125	3000	18.00	20241210	9630	-63.24	20240125	3000	18.00	20241210	2.80	N	061970	500	218 억	1473737	N	N	0	N	N
33	20241226	090612	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3595	-10	5	-0.28	1080285	301	0.66	3585	3595	3585	4685	2525	3605	3588.99	3.37	0	210	3715	3660	3620	3565	3525	3640	3545	219	1080	500	2590	5	1	43784592	1574	-10.36	0.62	12	0.00	-347.00	5769.00	9630	20240125	-62.67	3000	20241210	19.83	9630	-62.67	20240125	3000	19.83	20241210	9630	-62.67	20240125	3000	19.83	20241210	2.80	N	061970	500	218 억	1473737	N	N	0	N	N
34	20241224	160611	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3605	-35	5	-0.96	165021540	45457	56.40	3640	3675	3580	4730	2550	3640	3630.28	3.38	0	-4131	3730	3685	3625	3580	3520	3707	3602	219	1090	500	2620	5	1	43784592	1578	-10.39	0.62	12	0.10	-347.00	5769.00	9630	20240125	-62.56	3000	20241210	20.17	9630	-62.56	20240125	3000	20.17	20241210	9630	-62.56	20240125	3000	20.17	20241210	2.79	N	061970	500	218 억	1480149	N	N	0	N	N
35	20241224	150611	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3590	-50	5	-1.37	158174980	43553	54.03	3640	3675	3580	4730	2550	3640	3631.78	3.38	0	-4199	3730	3685	3625	3580	3520	3707	3602	219	1090	500	2620	5	1	43784592	1572	-10.35	0.62	12	0.10	-347.00	5769.00	9630	20240125	-62.72	3000	20241210	19.67	9630	-62.72	20240125	3000	19.67	20241210	9630	-62.72	20240125	3000	19.67	20241210	2.79	N	061970	500	218 억	1480149	N	N	0	N	N
36	20241224	140609	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3610	-30	5	-0.82	125352440	34426	42.71	3640	3675	3600	4730	2550	3640	3641.21	3.38	0	-4379	3730	3685	3625	3580	3520	3707	3602	219	1090	500	2620	5	1	43784592	1581	-10.40	0.63	12	0.08	-347.00	5769.00	9630	20240125	-62.51	3000	20241210	20.33	9630	-62.51	20240125	3000	20.33	20241210	9630	-62.51	20240125	3000	20.33	20241210	2.79	N	061970	500	218 억	1480149	N	N	0	N	N
37	20241224	130610	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3610	-30	5	-0.82	112419330	30842	38.26	3640	3675	3605	4730	2550	3640	3645.01	3.38	0	-3639	3730	3685	3625	3580	3520	3707	3602	219	1090	500	2620	5	1	43784592	1581	-10.40	0.63	12	0.07	-347.00	5769.00	9630	20240125	-62.51	3000	20241210	20.33	9630	-62.51	20240125	3000	20.33	20241210	9630	-62.51	20240125	3000	20.33	20241210	2.79	N	061970	500	218 억	1480149	N	N	0	N	N
38	20241224	120610	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3640	0	3	0.00	94884775	26007	32.27	3640	3675	3635	4730	2550	3640	3648.43	3.38	0	-1235	3730	3685	3625	3580	3520	3707	3602	219	1090	500	2620	5	1	43784592	1594	-10.49	0.63	12	0.06	-347.00	5769.00	9630	20240125	-62.20	3000	20241210	21.33	9630	-62.20	20240125	3000	21.33	20241210	9630	-62.20	20240125	3000	21.33	20241210	2.79	N	061970	500	218 억	1480149	N	N	0	N	N
39	20241224	110610	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3650	10	2	0.27	87289495	23922	29.68	3640	3675	3635	4730	2550	3640	3648.92	3.38	0	-225	3730	3685	3625	3580	3520	3707	3602	219	1090	500	2620	5	1	43784592	1598	-10.52	0.63	12	0.05	-347.00	5769.00	9630	20240125	-62.10	3000	20241210	21.67	9630	-62.10	20240125	3000	21.67	20241210	9630	-62.10	20240125	3000	21.67	20241210	2.79	N	061970	500	218 억	1480149	N	N	0	N	N
40	20241224	100611	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3660	20	2	0.55	43151020	11814	14.66	3640	3675	3640	4730	2550	3640	3652.53	3.38	0	830	3730	3685	3625	3580	3520	3707	3602	219	1090	500	2620	5	1	43784592	1603	-10.55	0.63	12	0.03	-347.00	5769.00	9630	20240125	-61.99	3000	20241210	22.00	9630	-61.99	20240125	3000	22.00	20241210	9630	-61.99	20240125	3000	22.00	20241210	2.79	N	061970	500	218 억	1480149	N	N	0	N	N
41	20241224	090613	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3675	35	2	0.96	6571290	1802	2.24	3640	3675	3640	4730	2550	3640	3646.66	3.38	0	915	3730	3685	3625	3580	3520	3707	3602	219	1090	500	2620	5	1	43784592	1609	-10.59	0.64	12	0.00	-347.00	5769.00	9630	20240125	-61.84	3000	20241210	22.50	9630	-61.84	20240125	3000	22.50	20241210	9630	-61.84	20240125	3000	22.50	20241210	2.79	N	061970	500	218 억	1480149	N	N	0	N	N
42	20241223	160605	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3640	100	2	2.82	292348245	80510	127.14	3580	3670	3565	4600	2480	3540	3631.24	3.32	0	26443	3743	3641	3583	3481	3423	3612	3452	219	1060	500	2540	5	1	43784592	1594	-10.49	0.63	12	0.18	-347.00	5769.00	9630	20240125	-62.20	3000	20241210	21.33	9630	-62.20	20240125	3000	21.33	20241210	9630	-62.20	20240125	3000	21.33	20241210	2.80	N	061970	500	218 억	1453252	N	N	0	N	N
43	20241223	150609	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3635	95	2	2.68	281205190	77448	122.31	3580	3670	3565	4600	2480	3540	3630.92	3.32	0	26598	3743	3641	3583	3481	3423	3612	3452	219	1060	500	2540	5	1	43784592	1592	-10.48	0.63	12	0.18	-347.00	5769.00	9630	20240125	-62.25	3000	20241210	21.17	9630	-62.25	20240125	3000	21.17	20241210	9630	-62.25	20240125	3000	21.17	20241210	2.80	N	061970	500	218 억	1453252	N	N	0	N	N
44	20241223	140605	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3660	120	2	3.39	240532680	66290	104.69	3580	3670	3565	4600	2480	3540	3628.53	3.32	0	24451	3743	3641	3583	3481	3423	3612	3452	219	1060	500	2540	5	1	43784592	1603	-10.55	0.63	12	0.15	-347.00	5769.00	9630	20240125	-61.99	3000	20241210	22.00	9630	-61.99	20240125	3000	22.00	20241210	9630	-61.99	20240125	3000	22.00	20241210	2.80	N	061970	500	218 억	1453252	N	N	0	N	N
45	20241223	130605	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3650	110	2	3.11	212147815	58523	92.42	3580	3670	3565	4600	2480	3540	3625.07	3.32	0	23224	3743	3641	3583	3481	3423	3612	3452	219	1060	500	2540	5	1	43784592	1598	-10.52	0.63	12	0.13	-347.00	5769.00	9630	20240125	-62.10	3000	20241210	21.67	9630	-62.10	20240125	3000	21.67	20241210	9630	-62.10	20240125	3000	21.67	20241210	2.80	N	061970	500	218 억	1453252	N	N	0	N	N
46	20241223	120607	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3640	100	2	2.82	190103785	52483	82.88	3580	3670	3565	4600	2480	3540	3622.24	3.32	0	19878	3743	3641	3583	3481	3423	3612	3452	219	1060	500	2540	5	1	43784592	1594	-10.49	0.63	12	0.12	-347.00	5769.00	9630	20240125	-62.20	3000	20241210	21.33	9630	-62.20	20240125	3000	21.33	20241210	9630	-62.20	20240125	3000	21.33	20241210	2.80	N	061970	500	218 억	1453252	N	N	0	N	N
47	20241223	110605	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3645	105	2	2.97	171723360	47450	74.93	3580	3670	3565	4600	2480	3540	3619.08	3.32	0	17697	3743	3641	3583	3481	3423	3612	3452	219	1060	500	2540	5	1	43784592	1596	-10.50	0.63	12	0.11	-347.00	5769.00	9630	20240125	-62.15	3000	20241210	21.50	9630	-62.15	20240125	3000	21.50	20241210	9630	-62.15	20240125	3000	21.50	20241210	2.80	N	061970	500	218 억	1453252	N	N	0	N	N
48	20241223	100602	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3660	120	2	3.39	133484920	36976	58.39	3580	3660	3565	4600	2480	3540	3610.10	3.32	0	13106	3743	3641	3583	3481	3423	3612	3452	219	1060	500	2540	5	1	43784592	1603	-10.55	0.63	12	0.08	-347.00	5769.00	9630	20240125	-61.99	3000	20241210	22.00	9630	-61.99	20240125	3000	22.00	20241210	9630	-61.99	20240125	3000	22.00	20241210	2.80	N	061970	500	218 억	1453252	N	N	0	N	N
49	20241223	090605	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3580	40	2	1.13	6290785	1742	2.75	3580	3635	3565	4600	2480	3540	3612.41	3.32	0	-171	3743	3641	3583	3481	3423	3612	3452	219	1060	500	2540	5	1	43784592	1567	-10.32	0.62	12	0.00	-347.00	5769.00	9630	20240125	-62.82	3000	20241210	19.33	9630	-62.82	20240125	3000	19.33	20241210	9630	-62.82	20240125	3000	19.33	20241210	2.80	N	061970	500	218 억	1453252	N	N	0	N	N
50	20241220	160602	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3540	-140	5	-3.80	223101930	62648	99.57	3680	3685	3525	4780	2580	3680	3561.23	3.36	0	-17093	3780	3730	3655	3605	3530	3755	3630	219	1100	500	2640	5	1	43784592	1550	-10.20	0.61	12	0.14	-347.00	5769.00	9630	20240125	-63.24	3000	20241210	18.00	9630	-63.24	20240125	3000	18.00	20241210	9630	-63.24	20240125	3000	18.00	20241210	2.82	N	061970	500	218 억	1470221	N	N	0	N	N
51	20241220	150605	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3530	-150	5	-4.08	207602035	58260	92.60	3680	3685	3525	4780	2580	3680	3563.37	3.36	0	-15895	3780	3730	3655	3605	3530	3755	3630	219	1100	500	2640	5	1	43784592	1546	-10.17	0.61	12	0.13	-347.00	5769.00	9630	20240125	-63.34	3000	20241210	17.67	9630	-63.34	20240125	3000	17.67	20241210	9630	-63.34	20240125	3000	17.67	20241210	2.82	N	061970	500	218 억	1470221	N	N	0	N	N
52	20241220	140603	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3530	-150	5	-4.08	151751815	42453	67.47	3680	3685	3530	4780	2580	3680	3574.58	3.36	0	-17631	3780	3730	3655	3605	3530	3755	3630	219	1100	500	2640	5	1	43784592	1546	-10.17	0.61	12	0.10	-347.00	5769.00	9630	20240125	-63.34	3000	20241210	17.67	9630	-63.34	20240125	3000	17.67	20241210	9630	-63.34	20240125	3000	17.67	20241210	2.82	N	061970	500	218 억	1470221	N	N	0	N	N
53	20241220	130602	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3555	-125	5	-3.40	126578790	35340	56.17	3680	3685	3540	4780	2580	3680	3581.74	3.36	0	-14887	3780	3730	3655	3605	3530	3755	3630	219	1100	500	2640	5	1	43784592	1557	-10.24	0.62	12	0.08	-347.00	5769.00	9630	20240125	-63.08	3000	20241210	18.50	9630	-63.08	20240125	3000	18.50	20241210	9630	-63.08	20240125	3000	18.50	20241210	2.82	N	061970	500	218 억	1470221	N	N	0	N	N
54	20241220	120601	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3555	-125	5	-3.40	98034395	27302	43.39	3680	3685	3550	4780	2580	3680	3590.74	3.36	0	-12720	3780	3730	3655	3605	3530	3755	3630	219	1100	500	2640	5	1	43784592	1557	-10.24	0.62	12	0.06	-347.00	5769.00	9630	20240125	-63.08	3000	20241210	18.50	9630	-63.08	20240125	3000	18.50	20241210	9630	-63.08	20240125	3000	18.50	20241210	2.82	N	061970	500	218 억	1470221	N	N	0	N	N
55	20241220	110602	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3575	-105	5	-2.85	77950000	21662	34.43	3680	3685	3555	4780	2580	3680	3598.47	3.36	0	-12981	3780	3730	3655	3605	3530	3755	3630	219	1100	500	2640	5	1	43784592	1565	-10.30	0.62	12	0.05	-347.00	5769.00	9630	20240125	-62.88	3000	20241210	19.17	9630	-62.88	20240125	3000	19.17	20241210	9630	-62.88	20240125	3000	19.17	20241210	2.82	N	061970	500	218 억	1470221	N	N	0	N	N
56	20241220	100602	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3605	-75	5	-2.04	56866505	15798	25.11	3680	3685	3555	4780	2580	3680	3599.60	3.36	0	-9015	3780	3730	3655	3605	3530	3755	3630	219	1100	500	2640	5	1	43784592	1578	-10.39	0.62	12	0.04	-347.00	5769.00	9630	20240125	-62.56	3000	20241210	20.17	9630	-62.56	20240125	3000	20.17	20241210	9630	-62.56	20240125	3000	20.17	20241210	2.82	N	061970	500	218 억	1470221	N	N	0	N	N
57	20241220	090604	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3655	-25	5	-0.68	6090740	1657	2.63	3680	3685	3655	4780	2580	3680	3675.76	3.36	0	-1557	3780	3730	3655	3605	3530	3755	3630	219	1100	500	2640	5	1	43784592	1600	-10.53	0.63	12	0.00	-347.00	5769.00	9630	20240125	-62.05	3000	20241210	21.83	9630	-62.05	20240125	3000	21.83	20241210	9630	-62.05	20240125	3000	21.83	20241210	2.82	N	061970	500	218 억	1470221	N	N	0	N	N
58	20241219	160602	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3680	-25	5	-0.67	227721195	62411	119.97	3635	3705	3580	4815	2595	3705	3648.73	3.37	0	-5104	3748	3726	3693	3671	3638	3737	3682	219	1110	500	2660	5	1	43784592	1611	-10.61	0.64	12	0.14	-347.00	5769.00	9630	20240125	-61.79	3000	20241210	22.67	9630	-61.79	20240125	3000	22.67	20241210	9630	-61.79	20240125	3000	22.67	20241210	2.83	N	061970	500	218 억	1475331	N	N	0	N	N
59	20241219	150600	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3665	-40	5	-1.08	225428480	61787	118.77	3635	3705	3580	4815	2595	3705	3648.48	3.37	0	-5382	3748	3726	3693	3671	3638	3737	3682	219	1110	500	2660	5	1	43784592	1605	-10.56	0.64	12	0.14	-347.00	5769.00	9630	20240125	-61.94	3000	20241210	22.17	9630	-61.94	20240125	3000	22.17	20241210	9630	-61.94	20240125	3000	22.17	20241210	2.83	N	061970	500	218 억	1475331	N	N	0	N	N
60	20241219	140601	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3680	-25	5	-0.67	181569195	49853	95.83	3635	3705	3580	4815	2595	3705	3642.09	3.37	0	-3854	3748	3726	3693	3671	3638	3737	3682	219	1110	500	2660	5	1	43784592	1611	-10.61	0.64	12	0.11	-347.00	5769.00	9630	20240125	-61.79	3000	20241210	22.67	9630	-61.79	20240125	3000	22.67	20241210	9630	-61.79	20240125	3000	22.67	20241210	2.83	N	061970	500	218 억	1475331	N	N	0	N	N
61	20241219	130601	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3660	-45	5	-1.21	146086840	40221	77.31	3635	3685	3580	4815	2595	3705	3632.10	3.37	0	-2317	3748	3726	3693	3671	3638	3737	3682	219	1110	500	2660	5	1	43784592	1603	-10.55	0.63	12	0.09	-347.00	5769.00	9630	20240125	-61.99	3000	20241210	22.00	9630	-61.99	20240125	3000	22.00	20241210	9630	-61.99	20240125	3000	22.00	20241210	2.83	N	061970	500	218 억	1475331	N	N	0	N	N
62	20241219	120602	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3680	-25	5	-0.67	139617755	38460	73.93	3635	3685	3580	4815	2595	3705	3630.21	3.37	0	-1340	3748	3726	3693	3671	3638	3737	3682	219	1110	500	2660	5	1	43784592	1611	-10.61	0.64	12	0.09	-347.00	5769.00	9630	20240125	-61.79	3000	20241210	22.67	9630	-61.79	20240125	3000	22.67	20241210	9630	-61.79	20240125	3000	22.67	20241210	2.83	N	061970	500	218 억	1475331	N	N	0	N	N
63	20241219	110600	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3650	-55	5	-1.48	121411545	33488	64.37	3635	3665	3580	4815	2595	3705	3625.52	3.37	0	-389	3748	3726	3693	3671	3638	3737	3682	219	1110	500	2660	5	1	43784592	1598	-10.52	0.63	12	0.08	-347.00	5769.00	9630	20240125	-62.10	3000	20241210	21.67	9630	-62.10	20240125	3000	21.67	20241210	9630	-62.10	20240125	3000	21.67	20241210	2.83	N	061970	500	218 억	1475331	N	N	0	N	N
64	20241219	100553	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3630	-75	5	-2.02	99994890	27583	53.02	3635	3665	3580	4815	2595	3705	3625.24	3.37	0	-229	3748	3726	3693	3671	3638	3737	3682	219	1110	500	2660	5	1	43784592	1589	-10.46	0.63	12	0.06	-347.00	5769.00	9630	20240125	-62.31	3000	20241210	21.00	9630	-62.31	20240125	3000	21.00	20241210	9630	-62.31	20240125	3000	21.00	20241210	2.83	N	061970	500	218 억	1475331	N	N	0	N	N
65	20241219	090601	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3585	-120	5	-3.24	29038155	8050	15.47	3635	3635	3580	4815	2595	3705	3607.22	3.37	0	-1019	3748	3726	3693	3671	3638	3737	3682	219	1110	500	2660	5	1	43784592	1570	-10.33	0.62	12	0.02	-347.00	5769.00	9630	20240125	-62.77	3000	20241210	19.50	9630	-62.77	20240125	3000	19.50	20241210	9630	-62.77	20240125	3000	19.50	20241210	2.83	N	061970	500	218 억	1475331	N	N	0	N	N
66	20241218	160558	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3705	25	2	0.68	191364980	51964	59.62	3680	3715	3660	4780	2580	3680	3682.62	3.35	0	14560	3840	3760	3665	3585	3490	3712	3537	219	1100	500	2640	5	1	43784592	1622	-10.68	0.64	12	0.12	-347.00	5769.00	9630	20240125	-61.53	3000	20241210	23.50	9630	-61.53	20240125	3000	23.50	20241210	9630	-61.53	20240125	3000	23.50	20241210	2.84	N	061970	500	218 억	1464770	N	N	0	N	N
67	20241218	150601	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3690	10	2	0.27	181692375	49347	56.61	3680	3715	3660	4780	2580	3680	3681.93	3.35	0	13563	3840	3760	3665	3585	3490	3712	3537	219	1100	500	2640	5	1	43784592	1616	-10.63	0.64	12	0.11	-347.00	5769.00	9630	20240125	-61.68	3000	20241210	23.00	9630	-61.68	20240125	3000	23.00	20241210	9630	-61.68	20240125	3000	23.00	20241210	2.84	N	061970	500	218 억	1464770	N	N	0	N	N
68	20241218	140559	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3685	5	2	0.14	156881765	42626	48.90	3680	3715	3660	4780	2580	3680	3680.42	3.35	0	8638	3840	3760	3665	3585	3490	3712	3537	219	1100	500	2640	5	1	43784592	1613	-10.62	0.64	12	0.10	-347.00	5769.00	9630	20240125	-61.73	3000	20241210	22.83	9630	-61.73	20240125	3000	22.83	20241210	9630	-61.73	20240125	3000	22.83	20241210	2.84	N	061970	500	218 억	1464770	N	N	0	N	N
69	20241218	130601	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3670	-10	5	-0.27	101950320	27736	31.82	3680	3710	3660	4780	2580	3680	3675.74	3.35	0	1551	3840	3760	3665	3585	3490	3712	3537	219	1100	500	2640	5	1	43784592	1607	-10.58	0.64	12	0.06	-347.00	5769.00	9630	20240125	-61.89	3000	20241210	22.33	9630	-61.89	20240125	3000	22.33	20241210	9630	-61.89	20240125	3000	22.33	20241210	2.84	N	061970	500	218 억	1464770	N	N	0	N	N
70	20241218	120555	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3675	-5	5	-0.14	59929770	16293	18.69	3680	3710	3660	4780	2580	3680	3678.25	3.35	0	-1360	3840	3760	3665	3585	3490	3712	3537	219	1100	500	2640	5	1	43784592	1609	-10.59	0.64	12	0.04	-347.00	5769.00	9630	20240125	-61.84	3000	20241210	22.50	9630	-61.84	20240125	3000	22.50	20241210	9630	-61.84	20240125	3000	22.50	20241210	2.84	N	061970	500	218 억	1464770	N	N	0	N	N
71	20241218	110600	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3665	-15	5	-0.41	54158245	14719	16.89	3680	3710	3660	4780	2580	3680	3679.48	3.35	0	-933	3840	3760	3665	3585	3490	3712	3537	219	1100	500	2640	5	1	43784592	1605	-10.56	0.64	12	0.03	-347.00	5769.00	9630	20240125	-61.94	3000	20241210	22.17	9630	-61.94	20240125	3000	22.17	20241210	9630	-61.94	20240125	3000	22.17	20241210	2.84	N	061970	500	218 억	1464770	N	N	0	N	N
72	20241218	100600	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3675	-5	5	-0.14	44020425	11956	13.72	3680	3710	3660	4780	2580	3680	3681.87	3.35	0	-1624	3840	3760	3665	3585	3490	3712	3537	219	1100	500	2640	5	1	43784592	1609	-10.59	0.64	12	0.03	-347.00	5769.00	9630	20240125	-61.84	3000	20241210	22.50	9630	-61.84	20240125	3000	22.50	20241210	9630	-61.84	20240125	3000	22.50	20241210	2.84	N	061970	500	218 억	1464770	N	N	0	N	N
73	20241218	090601	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3700	20	2	0.54	12685150	3444	3.95	3680	3710	3675	4780	2580	3680	3683.26	3.35	0	-2019	3840	3760	3665	3585	3490	3712	3537	219	1100	500	2640	5	1	43784592	1620	-10.66	0.64	12	0.01	-347.00	5769.00	9630	20240125	-61.58	3000	20241210	23.33	9630	-61.58	20240125	3000	23.33	20241210	9630	-61.58	20240125	3000	23.33	20241210	2.84	N	061970	500	218 억	1464770	N	N	0	N	N
74	20241217	160556	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3680	-10	5	-0.27	319310680	87100	96.96	3745	3745	3570	4795	2585	3690	3666.02	3.31	0	14075	3786	3737	3691	3642	3596	3762	3667	219	1105	500	2650	5	1	43784592	1611	-10.61	0.64	12	0.20	-347.00	5769.00	9630	20240125	-61.79	3000	20241210	22.67	9630	-61.79	20240125	3000	22.67	20241210	9630	-61.79	20240125	3000	22.67	20241210	2.85	N	061970	500	218 억	1448139	N	N	0	N	N
75	20241217	150559	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3680	-10	5	-0.27	306143990	83527	92.99	3745	3745	3570	4795	2585	3690	3665.21	3.31	0	14361	3786	3737	3691	3642	3596	3762	3667	219	1105	500	2650	5	1	43784592	1611	-10.61	0.64	12	0.19	-347.00	5769.00	9630	20240125	-61.79	3000	20241210	22.67	9630	-61.79	20240125	3000	22.67	20241210	9630	-61.79	20240125	3000	22.67	20241210	2.85	N	061970	500	218 억	1448139	N	N	0	N	N
76	20241217	140600	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3680	-10	5	-0.27	279124645	76205	84.84	3745	3745	3570	4795	2585	3690	3662.81	3.31	0	12235	3786	3737	3691	3642	3596	3762	3667	219	1105	500	2650	5	1	43784592	1611	-10.61	0.64	12	0.17	-347.00	5769.00	9630	20240125	-61.79	3000	20241210	22.67	9630	-61.79	20240125	3000	22.67	20241210	9630	-61.79	20240125	3000	22.67	20241210	2.85	N	061970	500	218 억	1448139	N	N	0	N	N
77	20241217	130547	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3635	-55	5	-1.49	196945280	53577	59.64	3745	3745	3625	4795	2585	3690	3675.93	3.31	0	2931	3786	3737	3691	3642	3596	3762	3667	219	1105	500	2650	5	1	43784592	1592	-10.48	0.63	12	0.12	-347.00	5769.00	9630	20240125	-62.25	3000	20241210	21.17	9630	-62.25	20240125	3000	21.17	20241210	9630	-62.25	20240125	3000	21.17	20241210	2.85	N	061970	500	218 억	1448139	N	N	0	N	N
78	20241217	120548	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3655	-35	5	-0.95	157326945	42690	47.52	3745	3745	3645	4795	2585	3690	3685.33	3.31	0	281	3786	3737	3691	3642	3596	3762	3667	219	1105	500	2650	5	1	43784592	1600	-10.53	0.63	12	0.10	-347.00	5769.00	9630	20240125	-62.05	3000	20241210	21.83	9630	-62.05	20240125	3000	21.83	20241210	9630	-62.05	20240125	3000	21.83	20241210	2.85	N	061970	500	218 억	1448139	N	N	0	N	N
79	20241217	110552	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3680	-10	5	-0.27	134998800	36602	40.75	3745	3745	3645	4795	2585	3690	3688.29	3.31	0	1782	3786	3737	3691	3642	3596	3762	3667	219	1105	500	2650	5	1	43784592	1611	-10.61	0.64	12	0.08	-347.00	5769.00	9630	20240125	-61.79	3000	20241210	22.67	9630	-61.79	20240125	3000	22.67	20241210	9630	-61.79	20240125	3000	22.67	20241210	2.85	N	061970	500	218 억	1448139	N	N	0	N	N
80	20241217	100550	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3685	-5	5	-0.14	107434320	29110	32.41	3745	3745	3645	4795	2585	3690	3690.63	3.31	0	998	3786	3737	3691	3642	3596	3762	3667	219	1105	500	2650	5	1	43784592	1613	-10.62	0.64	12	0.07	-347.00	5769.00	9630	20240125	-61.73	3000	20241210	22.83	9630	-61.73	20240125	3000	22.83	20241210	9630	-61.73	20240125	3000	22.83	20241210	2.85	N	061970	500	218 억	1448139	N	N	0	N	N
81	20241217	090558	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3720	30	2	0.81	15566980	4198	4.67	3745	3745	3700	4795	2585	3690	3708.19	3.31	0	-2008	3786	3737	3691	3642	3596	3762	3667	219	1105	500	2650	5	1	43784592	1629	-10.72	0.64	12	0.01	-347.00	5769.00	9630	20240125	-61.37	3000	20241210	24.00	9630	-61.37	20240125	3000	24.00	20241210	9630	-61.37	20240125	3000	24.00	20241210	2.85	N	061970	500	218 억	1448139	N	N	0	N	N
82	20241216	160550	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3690	70	2	1.93	331082825	89520	109.05	3680	3740	3645	4705	2535	3620	3698.43	3.30	0	2155	3726	3672	3581	3527	3436	3700	3555	219	1085	500	2600	5	1	43784592	1616	-10.63	0.64	12	0.20	-347.00	5769.00	9630	20240125	-61.68	3000	20241210	23.00	9630	-61.68	20240125	3000	23.00	20241210	9630	-61.68	20240125	3000	23.00	20241210	2.87	N	061970	500	218 억	1445424	N	N	0	N	N
83	20241216	150558	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3680	60	2	1.66	305589415	82612	100.63	3680	3740	3645	4705	2535	3620	3699.09	3.30	0	2033	3726	3672	3581	3527	3436	3700	3555	219	1085	500	2600	5	1	43784592	1611	-10.61	0.64	12	0.19	-347.00	5769.00	9630	20240125	-61.79	3000	20241210	22.67	9630	-61.79	20240125	3000	22.67	20241210	9630	-61.79	20240125	3000	22.67	20241210	2.87	N	061970	500	218 억	1445424	N	N	0	N	N
84	20241216	140557	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3700	80	2	2.21	286060245	77314	94.18	3680	3740	3645	4705	2535	3620	3699.98	3.30	0	5151	3726	3672	3581	3527	3436	3700	3555	219	1085	500	2600	5	1	43784592	1620	-10.66	0.64	12	0.18	-347.00	5769.00	9630	20240125	-61.58	3000	20241210	23.33	9630	-61.58	20240125	3000	23.33	20241210	9630	-61.58	20240125	3000	23.33	20241210	2.87	N	061970	500	218 억	1445424	N	N	0	N	N
85	20241216	130558	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3700	80	2	2.21	258180105	69765	84.98	3680	3740	3645	4705	2535	3620	3700.71	3.30	0	3889	3726	3672	3581	3527	3436	3700	3555	219	1085	500	2600	5	1	43784592	1620	-10.66	0.64	12	0.16	-347.00	5769.00	9630	20240125	-61.58	3000	20241210	23.33	9630	-61.58	20240125	3000	23.33	20241210	9630	-61.58	20240125	3000	23.33	20241210	2.87	N	061970	500	218 억	1445424	N	N	0	N	N
86	20241216	120558	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3715	95	2	2.62	235178930	63558	77.42	3680	3740	3645	4705	2535	3620	3700.23	3.30	0	7748	3726	3672	3581	3527	3436	3700	3555	219	1085	500	2600	5	1	43784592	1627	-10.71	0.64	12	0.15	-347.00	5769.00	9630	20240125	-61.42	3000	20241210	23.83	9630	-61.42	20240125	3000	23.83	20241210	9630	-61.42	20240125	3000	23.83	20241210	2.87	N	061970	500	218 억	1445424	N	N	0	N	N
87	20241216	110556	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3730	110	2	3.04	223100600	60309	73.47	3680	3740	3645	4705	2535	3620	3699.29	3.30	0	7194	3726	3672	3581	3527	3436	3700	3555	219	1085	500	2600	5	1	43784592	1633	-10.75	0.65	12	0.14	-347.00	5769.00	9630	20240125	-61.27	3000	20241210	24.33	9630	-61.27	20240125	3000	24.33	20241210	9630	-61.27	20240125	3000	24.33	20241210	2.87	N	061970	500	218 억	1445424	N	N	0	N	N
88	20241216	100558	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3730	110	2	3.04	177834780	48106	58.60	3680	3740	3645	4705	2535	3620	3696.73	3.30	0	7879	3726	3672	3581	3527	3436	3700	3555	219	1085	500	2600	5	1	43784592	1633	-10.75	0.65	12	0.11	-347.00	5769.00	9630	20240125	-61.27	3000	20241210	24.33	9630	-61.27	20240125	3000	24.33	20241210	9630	-61.27	20240125	3000	24.33	20241210	2.87	N	061970	500	218 억	1445424	N	N	0	N	N
89	20241216	090558	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3680	60	2	1.66	40975610	11156	13.59	3680	3685	3645	4705	2535	3620	3672.97	3.30	0	-1363	3726	3672	3581	3527	3436	3700	3555	219	1085	500	2600	5	1	43784592	1611	-10.61	0.64	12	0.03	-347.00	5769.00	9630	20240125	-61.79	3000	20241210	22.67	9630	-61.79	20240125	3000	22.67	20241210	9630	-61.79	20240125	3000	22.67	20241210	2.87	N	061970	500	218 억	1445424	N	N	0	N	N
90	20241213	160551	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3620	70	2	1.97	293299155	81683	79.65	3490	3635	3490	4615	2485	3550	3590.66	3.30	0	1373	3626	3587	3531	3492	3436	3607	3512	219	1065	500	2550	5	1	43784592	1585	-10.43	0.63	12	0.19	-347.00	5769.00	9630	20240125	-62.41	3000	20241210	20.67	9630	-62.41	20240125	3000	20.67	20241210	9630	-62.41	20240125	3000	20.67	20241210	2.88	N	061970	500	218 억	1444583	N	N	2	N	N
91	20241213	150556	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3605	55	2	1.55	273836020	76288	74.39	3490	3635	3490	4615	2485	3550	3589.50	3.30	0	898	3626	3587	3531	3492	3436	3607	3512	219	1065	500	2550	5	1	43784592	1578	-10.39	0.62	12	0.17	-347.00	5769.00	9630	20240125	-62.56	3000	20241210	20.17	9630	-62.56	20240125	3000	20.17	20241210	9630	-62.56	20240125	3000	20.17	20241210	2.88	N	061970	500	218 억	1444583	N	N	2	N	N
92	20241213	140556	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3630	80	2	2.25	233344410	65079	63.46	3490	3635	3490	4615	2485	3550	3585.56	3.30	0	7731	3626	3587	3531	3492	3436	3607	3512	219	1065	500	2550	5	1	43784592	1589	-10.46	0.63	12	0.15	-347.00	5769.00	9630	20240125	-62.31	3000	20241210	21.00	9630	-62.31	20240125	3000	21.00	20241210	9630	-62.31	20240125	3000	21.00	20241210	2.88	N	061970	500	218 억	1444583	N	N	2	N	N
93	20241213	130557	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3615	65	2	1.83	203839720	56945	55.52	3490	3625	3490	4615	2485	3550	3579.59	3.30	0	7126	3626	3587	3531	3492	3436	3607	3512	219	1065	500	2550	5	1	43784592	1583	-10.42	0.63	12	0.13	-347.00	5769.00	9630	20240125	-62.46	3000	20241210	20.50	9630	-62.46	20240125	3000	20.50	20241210	9630	-62.46	20240125	3000	20.50	20241210	2.88	N	061970	500	218 억	1444583	N	N	2	N	N
94	20241213	120557	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3615	65	2	1.83	155473555	43541	42.45	3490	3625	3490	4615	2485	3550	3570.74	3.30	0	13808	3626	3587	3531	3492	3436	3607	3512	219	1065	500	2550	5	1	43784592	1583	-10.42	0.63	12	0.10	-347.00	5769.00	9630	20240125	-62.46	3000	20241210	20.50	9630	-62.46	20240125	3000	20.50	20241210	9630	-62.46	20240125	3000	20.50	20241210	2.88	N	061970	500	218 억	1444583	N	N	2	N	N
95	20241213	110555	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3585	35	2	0.99	113959470	32029	31.23	3490	3600	3490	4615	2485	3550	3558.01	3.30	0	11754	3626	3587	3531	3492	3436	3607	3512	219	1065	500	2550	5	1	43784592	1570	-10.33	0.62	12	0.07	-347.00	5769.00	9630	20240125	-62.77	3000	20241210	19.50	9630	-62.77	20240125	3000	19.50	20241210	9630	-62.77	20240125	3000	19.50	20241210	2.88	N	061970	500	218 억	1444583	N	N	2	N	N
96	20241213	100555	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3545	-5	5	-0.14	56513955	15966	15.57	3490	3570	3490	4615	2485	3550	3539.64	3.30	0	6060	3626	3587	3531	3492	3436	3607	3512	219	1065	500	2550	5	1	43784592	1552	-10.22	0.61	12	0.04	-347.00	5769.00	9630	20240125	-63.19	3000	20241210	18.17	9630	-63.19	20240125	3000	18.17	20241210	9630	-63.19	20240125	3000	18.17	20241210	2.88	N	061970	500	218 억	1444583	N	N	2	N	N
97	20241213	090556	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3565	15	2	0.42	20691685	5870	5.72	3490	3570	3490	4615	2485	3550	3524.99	3.30	0	3538	3626	3587	3531	3492	3436	3607	3512	219	1065	500	2550	5	1	43784592	1561	-10.27	0.62	12	0.01	-347.00	5769.00	9630	20240125	-62.98	3000	20241210	18.83	9630	-62.98	20240125	3000	18.83	20241210	9630	-62.98	20240125	3000	18.83	20241210	2.88	N	061970	500	218 억	1444583	N	N	2	N	N
98	20241212	160600	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3550	75	2	2.16	360432755	102457	51.93	3475	3570	3475	4515	2435	3475	3517.87	3.22	0	15447	3758	3616	3408	3266	3058	3687	3337	219	1040	500	2500	5	1	43784592	1554	-10.23	0.62	12	0.23	-347.00	5769.00	9630	20240125	-63.14	3000	20241210	18.33	9630	-63.14	20240125	3000	18.33	20241210	9630	-63.14	20240125	3000	18.33	20241210	2.92	N	061970	500	218 억	1408542	N	N	2	N	N
99	20241212	150553	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3550	75	2	2.16	349909360	99489	50.43	3475	3570	3475	4515	2435	3475	3517.07	3.22	0	14289	3758	3616	3408	3266	3058	3687	3337	219	1040	500	2500	5	1	43784592	1554	-10.23	0.62	12	0.23	-347.00	5769.00	9630	20240125	-63.14	3000	20241210	18.33	9630	-63.14	20240125	3000	18.33	20241210	9630	-63.14	20240125	3000	18.33	20241210	2.92	N	061970	500	218 억	1408542	N	N	7	N	N
100	20241212	140552	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3540	65	2	1.87	292504155	83222	42.18	3475	3570	3475	4515	2435	3475	3514.75	3.22	0	7350	3758	3616	3408	3266	3058	3687	3337	219	1040	500	2500	5	1	43784592	1550	-10.20	0.61	12	0.19	-347.00	5769.00	9630	20240125	-63.24	3000	20241210	18.00	9630	-63.24	20240125	3000	18.00	20241210	9630	-63.24	20240125	3000	18.00	20241210	2.92	N	061970	500	218 억	1408542	N	N	7	N	N
101	20241212	130550	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3540	65	2	1.87	226797540	64598	32.74	3475	3570	3475	4515	2435	3475	3510.91	3.22	0	-124	3758	3616	3408	3266	3058	3687	3337	219	1040	500	2500	5	1	43784592	1550	-10.20	0.61	12	0.15	-347.00	5769.00	9630	20240125	-63.24	3000	20241210	18.00	9630	-63.24	20240125	3000	18.00	20241210	9630	-63.24	20240125	3000	18.00	20241210	2.92	N	061970	500	218 억	1408542	N	N	7	N	N
102	20241212	120538	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3520	45	2	1.29	208808730	59480	30.15	3475	3570	3475	4515	2435	3475	3510.57	3.22	0	-1211	3758	3616	3408	3266	3058	3687	3337	219	1040	500	2500	5	1	43784592	1541	-10.14	0.61	12	0.14	-347.00	5769.00	9630	20240125	-63.45	3000	20241210	17.33	9630	-63.45	20240125	3000	17.33	20241210	9630	-63.45	20240125	3000	17.33	20241210	2.92	N	061970	500	218 억	1408542	N	N	7	N	N
103	20241212	110549	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3540	65	2	1.87	175945100	50171	25.43	3475	3570	3475	4515	2435	3475	3506.91	3.22	0	-779	3758	3616	3408	3266	3058	3687	3337	219	1040	500	2500	5	1	43784592	1550	-10.20	0.61	12	0.11	-347.00	5769.00	9630	20240125	-63.24	3000	20241210	18.00	9630	-63.24	20240125	3000	18.00	20241210	9630	-63.24	20240125	3000	18.00	20241210	2.92	N	061970	500	218 억	1408542	N	N	7	N	N
104	20241212	100547	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3505	30	2	0.86	135833170	38779	19.66	3475	3555	3475	4515	2435	3475	3502.75	3.22	0	-1890	3758	3616	3408	3266	3058	3687	3337	219	1040	500	2500	5	1	43784592	1535	-10.10	0.61	12	0.09	-347.00	5769.00	9630	20240125	-63.60	3000	20241210	16.83	9630	-63.60	20240125	3000	16.83	20241210	9630	-63.60	20240125	3000	16.83	20241210	2.92	N	061970	500	218 억	1408542	N	N	7	N	N
105	20241212	090553	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3545	70	2	2.01	21472280	6124	3.10	3475	3545	3475	4515	2435	3475	3506.25	3.22	0	5552	3758	3616	3408	3266	3058	3687	3337	219	1040	500	2500	5	1	43784592	1552	-10.22	0.61	12	0.01	-347.00	5769.00	9630	20240125	-63.19	3000	20241210	18.17	9630	-63.19	20240125	3000	18.17	20241210	9630	-63.19	20240125	3000	18.17	20241210	2.92	N	061970	500	218 억	1408542	N	N	7	N	N
106	20241211	160546	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3475	220	2	6.76	682569670	197244	82.49	3255	3550	3200	4230	2280	3255	3460.53	3.10	0	49725	3425	3340	3170	3085	2915	3382	3127	219	975	500	2340	5	1	43784592	1522	-10.01	0.60	12	0.45	-347.00	5769.00	9630	20240125	-63.91	3000	20241210	15.83	9630	-63.91	20240125	3000	15.83	20241210	9630	-63.91	20240125	3000	15.83	20241210	2.99	N	061970	500	218 억	1356831	N	N	7	N	N
107	20241211	150432	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3485	230	2	7.07	648643265	187528	78.43	3255	3550	3200	4230	2280	3255	3458.91	3.10	0	46644	3425	3340	3170	3085	2915	3382	3127	219	975	500	2340	5	1	43784592	1526	-10.04	0.60	12	0.43	-347.00	5769.00	9630	20240125	-63.81	3000	20241210	16.17	9630	-63.81	20240125	3000	16.17	20241210	9630	-63.81	20240125	3000	16.17	20241210	2.99	N	061970	500	218 억	1356831	N	N	0	N	N
108	20241211	140552	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3470	215	2	6.61	572008840	165500	69.22	3255	3550	3200	4230	2280	3255	3456.25	3.10	0	30976	3425	3340	3170	3085	2915	3382	3127	219	975	500	2340	5	1	43784592	1519	-10.00	0.60	12	0.38	-347.00	5769.00	9630	20240125	-63.97	3000	20241210	15.67	9630	-63.97	20240125	3000	15.67	20241210	9630	-63.97	20240125	3000	15.67	20241210	2.99	N	061970	500	218 억	1356831	N	N	0	N	N
109	20241211	130554	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3500	245	2	7.53	460383365	133432	55.80	3255	3550	3200	4230	2280	3255	3450.32	3.10	0	21351	3425	3340	3170	3085	2915	3382	3127	219	975	500	2340	5	1	43784592	1532	-10.09	0.61	12	0.30	-347.00	5769.00	9630	20240125	-63.66	3000	20241210	16.67	9630	-63.66	20240125	3000	16.67	20241210	9630	-63.66	20240125	3000	16.67	20241210	2.99	N	061970	500	218 억	1356831	N	N	0	N	N
110	20241211	120554	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3500	245	2	7.53	428317290	124258	51.97	3255	3550	3200	4230	2280	3255	3447.00	3.10	0	17542	3425	3340	3170	3085	2915	3382	3127	219	975	500	2340	5	1	43784592	1532	-10.09	0.61	12	0.28	-347.00	5769.00	9630	20240125	-63.66	3000	20241210	16.67	9630	-63.66	20240125	3000	16.67	20241210	9630	-63.66	20240125	3000	16.67	20241210	2.99	N	061970	500	218 억	1356831	N	N	0	N	N
111	20241211	110551	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3510	255	2	7.83	378169785	109921	45.97	3255	3550	3200	4230	2280	3255	3440.38	3.10	0	16473	3425	3340	3170	3085	2915	3382	3127	219	975	500	2340	5	1	43784592	1537	-10.12	0.61	12	0.25	-347.00	5769.00	9630	20240125	-63.55	3000	20241210	17.00	9630	-63.55	20240125	3000	17.00	20241210	9630	-63.55	20240125	3000	17.00	20241210	2.99	N	061970	500	218 억	1356831	N	N	0	N	N
112	20241211	100553	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3460	205	2	6.30	195081510	57547	24.07	3255	3470	3200	4230	2280	3255	3389.95	3.10	0	10872	3425	3340	3170	3085	2915	3382	3127	219	975	500	2340	5	1	43784592	1515	-9.97	0.60	12	0.13	-347.00	5769.00	9630	20240125	-64.07	3000	20241210	15.33	9630	-64.07	20240125	3000	15.33	20241210	9630	-64.07	20240125	3000	15.33	20241210	2.99	N	061970	500	218 억	1356831	N	N	0	N	N
113	20241211	090555	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3255	0	3	0.00	10046775	3099	1.30	3255	3255	3200	4230	2280	3255	3241.94	3.10	0	87	3425	3340	3170	3085	2915	3382	3127	219	975	500	2340	5	1	43784592	1425	-9.38	0.56	12	0.01	-347.00	5769.00	9630	20240125	-66.20	3000	20241210	8.50	9630	-66.20	20240125	3000	8.50	20241210	9630	-66.20	20240125	3000	8.50	20241210	2.99	N	061970	500	218 억	1356831	N	N	0	N	N
114	20241210	160548	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3255	215	2	7.07	750960120	236210	102.55	3000	3255	3000	3950	2130	3040	3178.79	2.92	0	78628	3326	3182	3111	2967	2896	3147	2932	219	910	500	2180	5	1	43784592	1425	-9.38	0.56	12	0.54	-347.00	5769.00	9630	20240125	-66.20	3000	20241210	8.50	9630	-66.20	20240125	3000	8.50	20241210	9630	-66.20	20240125	3000	8.50	20241210	3.04	N	061970	500	218 억	1277623	N	N	0	N	N
115	20241210	150549	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3230	190	2	6.25	673179740	212076	92.07	3000	3250	3000	3950	2130	3040	3174.24	2.92	0	72782	3326	3182	3111	2967	2896	3147	2932	219	910	500	2180	5	1	43784592	1414	-9.31	0.56	12	0.48	-347.00	5769.00	9630	20240125	-66.46	3000	20241210	7.67	9630	-66.46	20240125	3000	7.67	20241210	9630	-66.46	20240125	3000	7.67	20241210	3.04	N	061970	500	218 억	1277623	N	N	0	N	N
116	20241210	140549	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3240	200	2	6.58	624559295	197010	85.53	3000	3250	3000	3950	2130	3040	3170.19	2.92	0	70717	3326	3182	3111	2967	2896	3147	2932	219	910	500	2180	5	1	43784592	1419	-9.34	0.56	12	0.45	-347.00	5769.00	9630	20240125	-66.36	3000	20241210	8.00	9630	-66.36	20240125	3000	8.00	20241210	9630	-66.36	20240125	3000	8.00	20241210	3.04	N	061970	500	218 억	1277623	N	N	0	N	N
117	20241210	130548	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3200	160	2	5.26	541888075	171417	74.42	3000	3210	3000	3950	2130	3040	3161.23	2.92	0	72547	3326	3182	3111	2967	2896	3147	2932	219	910	500	2180	5	1	43784592	1401	-9.22	0.55	12	0.39	-347.00	5769.00	9630	20240125	-66.77	3000	20241210	6.67	9630	-66.77	20240125	3000	6.67	20241210	9630	-66.77	20240125	3000	6.67	20241210	3.04	N	061970	500	218 억	1277623	N	N	0	N	N
118	20241210	120548	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3195	155	2	5.10	497514175	157498	68.37	3000	3210	3000	3950	2130	3040	3158.86	2.92	0	67047	3326	3182	3111	2967	2896	3147	2932	219	910	500	2180	5	1	43784592	1399	-9.21	0.55	12	0.36	-347.00	5769.00	9630	20240125	-66.82	3000	20241210	6.50	9630	-66.82	20240125	3000	6.50	20241210	9630	-66.82	20240125	3000	6.50	20241210	3.04	N	061970	500	218 억	1277623	N	N	0	N	N
119	20241210	110547	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3195	155	2	5.10	431483000	136765	59.37	3000	3210	3000	3950	2130	3040	3154.92	2.92	0	54979	3326	3182	3111	2967	2896	3147	2932	219	910	500	2180	5	1	43784592	1399	-9.21	0.55	12	0.31	-347.00	5769.00	9630	20240125	-66.82	3000	20241210	6.50	9630	-66.82	20240125	3000	6.50	20241210	9630	-66.82	20240125	3000	6.50	20241210	3.04	N	061970	500	218 억	1277623	N	N	0	N	N
120	20241210	100548	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3195	155	2	5.10	168702230	54053	23.47	3000	3200	3000	3950	2130	3040	3121.05	2.92	0	20518	3326	3182	3111	2967	2896	3147	2932	219	910	500	2180	5	1	43784592	1399	-9.21	0.55	12	0.12	-347.00	5769.00	9630	20240125	-66.82	3000	20241210	6.50	9630	-66.82	20240125	3000	6.50	20241210	9630	-66.82	20240125	3000	6.50	20241210	3.04	N	061970	500	218 억	1277623	N	N	0	N	N
121	20241210	090552	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3115	75	2	2.47	40462325	13345	5.79	3000	3115	3000	3950	2130	3040	3032.02	2.92	0	7463	3326	3182	3111	2967	2896	3147	2932	219	910	500	2180	5	1	43784592	1364	-8.98	0.54	12	0.03	-347.00	5769.00	9630	20240125	-67.65	3000	20241210	3.83	9630	-67.65	20240125	3000	3.83	20241210	9630	-67.65	20240125	3000	3.83	20241210	3.04	N	061970	500	218 억	1277623	N	N	0	N	N
122	20241209	160546	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3040	-215	5	-6.61	706553520	228562	122.91	3165	3255	3040	4230	2280	3255	3091.41	2.90	0	5361	3508	3381	3288	3161	3068	3335	3115	219	975	500	2340	5	1	43784592	1331	-8.76	0.53	12	0.52	-347.00	5769.00	9630	20240125	-68.43	3040	20241209	0.00	9630	-68.43	20240125	3040	0.00	20241209	9630	-68.43	20240125	3040	0.00	20241209	3.06	N	061970	500	218 억	1271561	N	N	0	N	N
123	20241209	150549	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3050	-205	5	-6.30	636982235	205697	110.62	3165	3255	3045	4230	2280	3255	3096.70	2.90	0	3552	3508	3381	3288	3161	3068	3335	3115	219	975	500	2340	5	1	43784592	1335	-8.79	0.53	12	0.47	-347.00	5769.00	9630	20240125	-68.33	3045	20241209	0.16	9630	-68.33	20240125	3045	0.16	20241209	9630	-68.33	20240125	3045	0.16	20241209	3.06	N	061970	500	218 억	1271561	N	N	0	N	N
124	20241209	140548	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3090	-165	5	-5.07	542094310	174716	93.96	3165	3255	3050	4230	2280	3255	3102.72	2.90	0	5428	3508	3381	3288	3161	3068	3335	3115	219	975	500	2340	5	1	43784592	1353	-8.90	0.54	12	0.40	-347.00	5769.00	9630	20240125	-67.91	3050	20241209	1.31	9630	-67.91	20240125	3050	1.31	20241209	9630	-67.91	20240125	3050	1.31	20241209	3.06	N	061970	500	218 억	1271561	N	N	0	N	N
125	20241209	130549	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3080	-175	5	-5.38	507696235	163586	87.97	3165	3255	3050	4230	2280	3255	3103.54	2.90	0	6988	3508	3381	3288	3161	3068	3335	3115	219	975	500	2340	5	1	43784592	1349	-8.88	0.53	12	0.37	-347.00	5769.00	9630	20240125	-68.02	3050	20241209	0.98	9630	-68.02	20240125	3050	0.98	20241209	9630	-68.02	20240125	3050	0.98	20241209	3.06	N	061970	500	218 억	1271561	N	N	0	N	N
126	20241209	120547	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3090	-165	5	-5.07	472015370	152012	81.75	3165	3255	3050	4230	2280	3255	3105.12	2.90	0	10081	3508	3381	3288	3161	3068	3335	3115	219	975	500	2340	5	1	43784592	1353	-8.90	0.54	12	0.35	-347.00	5769.00	9630	20240125	-67.91	3050	20241209	1.31	9630	-67.91	20240125	3050	1.31	20241209	9630	-67.91	20240125	3050	1.31	20241209	3.06	N	061970	500	218 억	1271561	N	N	0	N	N
127	20241209	110548	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3100	-155	5	-4.76	373499865	120160	64.62	3165	3255	3050	4230	2280	3255	3108.35	2.90	0	-607	3508	3381	3288	3161	3068	3335	3115	219	975	500	2340	5	1	43784592	1357	-8.93	0.54	12	0.27	-347.00	5769.00	9630	20240125	-67.81	3050	20241209	1.64	9630	-67.81	20240125	3050	1.64	20241209	9630	-67.81	20240125	3050	1.64	20241209	3.06	N	061970	500	218 억	1271561	N	N	0	N	N
128	20241209	100546	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3110	-145	5	-4.45	303473870	97703	52.54	3165	3255	3050	4230	2280	3255	3106.09	2.90	0	-8039	3508	3381	3288	3161	3068	3335	3115	219	975	500	2340	5	1	43784592	1362	-8.96	0.54	12	0.22	-347.00	5769.00	9630	20240125	-67.71	3050	20241209	1.97	9630	-67.71	20240125	3050	1.97	20241209	9630	-67.71	20240125	3050	1.97	20241209	3.06	N	061970	500	218 억	1271561	N	N	0	N	N
129	20241209	090544	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3150	-105	5	-3.23	39274210	12409	6.67	3165	3255	3150	4230	2280	3255	3164.98	2.90	0	-4845	3508	3381	3288	3161	3068	3335	3115	219	975	500	2340	5	1	43784592	1379	-9.08	0.55	12	0.03	-347.00	5769.00	9630	20240125	-67.29	3150	20241209	0.00	9630	-67.29	20240125	3150	0.00	20241209	9630	-67.29	20240125	3150	0.00	20241209	3.06	N	061970	500	218 억	1271561	N	N	0	N	N
130	20241206	160542	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3255	-165	5	-4.82	599110500	182662	237.79	3380	3415	3195	4445	2395	3420	3279.90	2.94	0	-17665	3523	3471	3433	3381	3343	3452	3362	219	1025	500	2460	5	1	43784592	1425	-9.38	0.56	12	0.42	-347.00	5769.00	9630	20240125	-66.20	3195	20241206	1.88	9630	-66.20	20240125	3195	1.88	20241206	9630	-66.20	20240125	3195	1.88	20241206	3.06	N	061970	500	218 억	1288893	N	N	0	N	N
131	20241206	150545	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3285	-135	5	-3.95	552514990	168388	219.21	3380	3415	3195	4445	2395	3420	3281.20	2.94	0	-20241	3523	3471	3433	3381	3343	3452	3362	219	1025	500	2460	5	1	43784592	1438	-9.47	0.57	12	0.38	-347.00	5769.00	9630	20240125	-65.89	3195	20241206	2.82	9630	-65.89	20240125	3195	2.82	20241206	9630	-65.89	20240125	3195	2.82	20241206	3.06	N	061970	500	218 억	1288893	N	N	0	N	N
132	20241206	140543	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3260	-160	5	-4.68	493234705	150338	195.71	3380	3415	3195	4445	2395	3420	3280.84	2.94	0	-26594	3523	3471	3433	3381	3343	3452	3362	219	1025	500	2460	5	1	43784592	1427	-9.39	0.57	12	0.34	-347.00	5769.00	9630	20240125	-66.15	3195	20241206	2.03	9630	-66.15	20240125	3195	2.03	20241206	9630	-66.15	20240125	3195	2.03	20241206	3.06	N	061970	500	218 억	1288893	N	N	0	N	N
133	20241206	130544	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3255	-165	5	-4.82	464578885	141528	184.24	3380	3415	3195	4445	2395	3420	3282.59	2.94	0	-26093	3523	3471	3433	3381	3343	3452	3362	219	1025	500	2460	5	1	43784592	1425	-9.38	0.56	12	0.32	-347.00	5769.00	9630	20240125	-66.20	3195	20241206	1.88	9630	-66.20	20240125	3195	1.88	20241206	9630	-66.20	20240125	3195	1.88	20241206	3.06	N	061970	500	218 억	1288893	N	N	0	N	N
134	20241206	120541	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3260	-160	5	-4.68	438739135	133610	173.93	3380	3415	3195	4445	2395	3420	3283.73	2.94	0	-23598	3523	3471	3433	3381	3343	3452	3362	219	1025	500	2460	5	1	43784592	1427	-9.39	0.57	12	0.31	-347.00	5769.00	9630	20240125	-66.15	3195	20241206	2.03	9630	-66.15	20240125	3195	2.03	20241206	9630	-66.15	20240125	3195	2.03	20241206	3.06	N	061970	500	218 억	1288893	N	N	0	N	N
135	20241206	110543	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3230	-190	5	-5.56	391561355	119083	155.02	3380	3415	3195	4445	2395	3420	3288.14	2.94	0	-20505	3523	3471	3433	3381	3343	3452	3362	219	1025	500	2460	5	1	43784592	1414	-9.31	0.56	12	0.27	-347.00	5769.00	9630	20240125	-66.46	3195	20241206	1.10	9630	-66.46	20240125	3195	1.10	20241206	9630	-66.46	20240125	3195	1.10	20241206	3.06	N	061970	500	218 억	1288893	N	N	0	N	N
136	20241206	100539	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3270	-150	5	-4.39	220084325	66051	85.98	3380	3415	3270	4445	2395	3420	3332.04	2.94	0	-16350	3523	3471	3433	3381	3343	3452	3362	219	1025	500	2460	5	1	43784592	1432	-9.42	0.57	12	0.15	-347.00	5769.00	9630	20240125	-66.04	3270	20241206	0.00	9630	-66.04	20240125	3270	0.00	20241206	9630	-66.04	20240125	3270	0.00	20241206	3.06	N	061970	500	218 억	1288893	N	N	0	N	N
137	20241206	090543	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3375	-45	5	-1.32	44771080	13249	17.25	3380	3415	3365	4445	2395	3420	3379.20	2.94	0	3146	3523	3471	3433	3381	3343	3452	3362	219	1025	500	2460	5	1	43784592	1478	-9.73	0.59	12	0.03	-347.00	5769.00	9630	20240125	-64.95	3330	20241115	1.35	9630	-64.95	20240125	3330	1.35	20241115	9630	-64.95	20240125	3330	1.35	20241115	3.06	N	061970	500	218 억	1288893	N	N	0	N	N
138	20241205	160533	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3420	-35	5	-1.01	257808325	74858	86.02	3480	3485	3395	4490	2420	3455	3444.33	2.94	0	2437	3541	3497	3436	3392	3331	3520	3415	219	1035	500	2480	5	1	43784592	1497	-9.86	0.59	12	0.17	-347.00	5769.00	9630	20240125	-64.49	3330	20241115	2.70	9630	-64.49	20240125	3330	2.70	20241115	9630	-64.49	20240125	3330	2.70	20241115	3.06	N	061970	500	218 억	1286245	N	N	0	N	N
139	20241205	150537	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3455	0	3	0.00	242122055	70271	80.75	3480	3485	3395	4490	2420	3455	3445.55	2.94	0	2379	3541	3497	3436	3392	3331	3520	3415	219	1035	500	2480	5	1	43784592	1513	-9.96	0.60	12	0.16	-347.00	5769.00	9630	20240125	-64.12	3330	20241115	3.75	9630	-64.12	20240125	3330	3.75	20241115	9630	-64.12	20240125	3330	3.75	20241115	3.06	N	061970	500	218 억	1286245	N	N	0	N	N
140	20241205	140532	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3460	5	2	0.14	208543765	60492	69.52	3480	3485	3395	4490	2420	3455	3447.46	2.94	0	6457	3541	3497	3436	3392	3331	3520	3415	219	1035	500	2480	5	1	43784592	1515	-9.97	0.60	12	0.14	-347.00	5769.00	9630	20240125	-64.07	3330	20241115	3.90	9630	-64.07	20240125	3330	3.90	20241115	9630	-64.07	20240125	3330	3.90	20241115	3.06	N	061970	500	218 억	1286245	N	N	0	N	N
141	20241205	130534	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3460	5	2	0.14	195345175	56680	65.14	3480	3485	3395	4490	2420	3455	3446.46	2.94	0	6463	3541	3497	3436	3392	3331	3520	3415	219	1035	500	2480	5	1	43784592	1515	-9.97	0.60	12	0.13	-347.00	5769.00	9630	20240125	-64.07	3330	20241115	3.90	9630	-64.07	20240125	3330	3.90	20241115	9630	-64.07	20240125	3330	3.90	20241115	3.06	N	061970	500	218 억	1286245	N	N	0	N	N
142	20241205	120535	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3480	25	2	0.72	174249130	50600	58.15	3480	3485	3395	4490	2420	3455	3443.66	2.94	0	8806	3541	3497	3436	3392	3331	3520	3415	219	1035	500	2480	5	1	43784592	1524	-10.03	0.60	12	0.12	-347.00	5769.00	9630	20240125	-63.86	3330	20241115	4.50	9630	-63.86	20240125	3330	4.50	20241115	9630	-63.86	20240125	3330	4.50	20241115	3.06	N	061970	500	218 억	1286245	N	N	0	N	N
143	20241205	110534	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3465	10	2	0.29	102640950	29919	34.38	3480	3485	3395	4490	2420	3455	3430.63	2.94	0	-1797	3541	3497	3436	3392	3331	3520	3415	219	1035	500	2480	5	1	43784592	1517	-9.99	0.60	12	0.07	-347.00	5769.00	9630	20240125	-64.02	3330	20241115	4.05	9630	-64.02	20240125	3330	4.05	20241115	9630	-64.02	20240125	3330	4.05	20241115	3.06	N	061970	500	218 억	1286245	N	N	0	N	N
144	20241205	100531	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3440	-15	5	-0.43	83853775	24494	28.15	3480	3485	3395	4490	2420	3455	3423.44	2.94	0	-2522	3541	3497	3436	3392	3331	3520	3415	219	1035	500	2480	5	1	43784592	1506	-9.91	0.60	12	0.06	-347.00	5769.00	9630	20240125	-64.28	3330	20241115	3.30	9630	-64.28	20240125	3330	3.30	20241115	9630	-64.28	20240125	3330	3.30	20241115	3.06	N	061970	500	218 억	1286245	N	N	0	N	N
145	20241205	090535	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3430	-25	5	-0.72	2905295	840	0.97	3480	3485	3430	4490	2420	3455	3458.68	2.94	0	-277	3541	3497	3436	3392	3331	3520	3415	219	1035	500	2480	5	1	43784592	1502	-9.88	0.59	12	0.00	-347.00	5769.00	9630	20240125	-64.38	3330	20241115	3.00	9630	-64.38	20240125	3330	3.00	20241115	9630	-64.38	20240125	3330	3.00	20241115	3.06	N	061970	500	218 억	1286245	N	N	0	N	N
146	20241204	160526	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3455	-25	5	-0.72	296589625	86970	104.03	3400	3480	3375	4520	2440	3480	3410.25	2.92	0	-12021	3593	3536	3438	3381	3283	3565	3410	219	1040	500	2500	5	1	43784592	1513	-9.96	0.60	12	0.20	-347.00	5769.00	9630	20240125	-64.12	3330	20241115	3.75	9630	-64.12	20240125	3330	3.75	20241115	9630	-64.12	20240125	3330	3.75	20241115	3.07	N	061970	500	218 억	1279133	N	N	2	N	N
147	20241204	150527	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3425	-55	5	-1.58	283818090	83240	99.57	3400	3480	3375	4520	2440	3480	3409.64	2.92	0	-11466	3593	3536	3438	3381	3283	3565	3410	219	1040	500	2500	5	1	43784592	1500	-9.87	0.59	12	0.19	-347.00	5769.00	9630	20240125	-64.43	3330	20241115	2.85	9630	-64.43	20240125	3330	2.85	20241115	9630	-64.43	20240125	3330	2.85	20241115	3.07	N	061970	500	218 억	1279133	N	N	2	N	N
148	20241204	140526	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3405	-75	5	-2.16	257841715	75630	90.47	3400	3480	3375	4520	2440	3480	3409.25	2.92	0	-11627	3593	3536	3438	3381	3283	3565	3410	219	1040	500	2500	5	1	43784592	1491	-9.81	0.59	12	0.17	-347.00	5769.00	9630	20240125	-64.64	3330	20241115	2.25	9630	-64.64	20240125	3330	2.25	20241115	9630	-64.64	20240125	3330	2.25	20241115	3.07	N	061970	500	218 억	1279133	N	N	2	N	N
149	20241204	130522	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3420	-60	5	-1.72	241044500	70711	84.59	3400	3480	3375	4520	2440	3480	3408.87	2.92	0	-10378	3593	3536	3438	3381	3283	3565	3410	219	1040	500	2500	5	1	43784592	1497	-9.86	0.59	12	0.16	-347.00	5769.00	9630	20240125	-64.49	3330	20241115	2.70	9630	-64.49	20240125	3330	2.70	20241115	9630	-64.49	20240125	3330	2.70	20241115	3.07	N	061970	500	218 억	1279133	N	N	2	N	N
150	20241204	120521	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3395	-85	5	-2.44	191819450	56282	67.33	3400	3480	3375	4520	2440	3480	3408.18	2.92	0	-10735	3593	3536	3438	3381	3283	3565	3410	219	1040	500	2500	5	1	43784592	1486	-9.78	0.59	12	0.13	-347.00	5769.00	9630	20240125	-64.75	3330	20241115	1.95	9630	-64.75	20240125	3330	1.95	20241115	9630	-64.75	20240125	3330	1.95	20241115	3.07	N	061970	500	218 억	1279133	N	N	2	N	N
151	20241204	110517	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3390	-90	5	-2.59	157390165	46124	55.17	3400	3480	3375	4520	2440	3480	3412.33	2.92	0	-9139	3593	3536	3438	3381	3283	3565	3410	219	1040	500	2500	5	1	43784592	1484	-9.77	0.59	12	0.11	-347.00	5769.00	9630	20240125	-64.80	3330	20241115	1.80	9630	-64.80	20240125	3330	1.80	20241115	9630	-64.80	20240125	3330	1.80	20241115	3.07	N	061970	500	218 억	1279133	N	N	2	N	N
152	20241204	100519	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3400	-80	5	-2.30	111176580	32530	38.91	3400	3480	3375	4520	2440	3480	3417.66	2.92	0	973	3593	3536	3438	3381	3283	3565	3410	219	1040	500	2500	5	1	43784592	1489	-9.80	0.59	12	0.07	-347.00	5769.00	9630	20240125	-64.69	3330	20241115	2.10	9630	-64.69	20240125	3330	2.10	20241115	9630	-64.69	20240125	3330	2.10	20241115	3.07	N	061970	500	218 억	1279133	N	N	2	N	N
153	20241204	090525	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3440	-40	5	-1.15	23583560	6919	8.28	3400	3445	3375	4520	2440	3480	3408.52	2.92	0	423	3593	3536	3438	3381	3283	3565	3410	219	1040	500	2500	5	1	43784592	1506	-9.91	0.60	12	0.02	-347.00	5769.00	9630	20240125	-64.28	3330	20241115	3.30	9630	-64.28	20240125	3330	3.30	20241115	9630	-64.28	20240125	3330	3.30	20241115	3.07	N	061970	500	218 억	1279133	N	N	2	N	N
154	20241203	160547	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3480	120	2	3.57	287898035	83597	66.53	3340	3495	3340	4365	2355	3360	3443.82	2.87	0	15463	3503	3431	3393	3321	3283	3412	3302	219	1005	500	2410	5	1	43784592	1524	-10.03	0.60	12	0.19	-347.00	5769.00	9630	20240125	-63.86	3330	20241115	4.50	9630	-63.86	20240125	3330	4.50	20241115	9630	-63.86	20240125	3330	4.50	20241115	3.07	N	061970	500	218 억	1256762	N	N	2	N	N
155	20241203	150607	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3480	120	2	3.57	241025875	70062	55.76	3340	3495	3340	4365	2355	3360	3440.18	2.87	0	13849	3503	3431	3393	3321	3283	3412	3302	219	1005	500	2410	5	1	43784592	1524	-10.03	0.60	12	0.16	-347.00	5769.00	9630	20240125	-63.86	3330	20241115	4.50	9630	-63.86	20240125	3330	4.50	20241115	9630	-63.86	20240125	3330	4.50	20241115	3.07	N	061970	500	218 억	1256762	N	N	0	N	N
156	20241203	140553	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3490	130	2	3.87	202586095	59027	46.98	3340	3495	3340	4365	2355	3360	3432.09	2.87	0	7945	3503	3431	3393	3321	3283	3412	3302	219	1005	500	2410	5	1	43784592	1528	-10.06	0.60	12	0.13	-347.00	5769.00	9630	20240125	-63.76	3330	20241115	4.80	9630	-63.76	20240125	3330	4.80	20241115	9630	-63.76	20240125	3330	4.80	20241115	3.07	N	061970	500	218 억	1256762	N	N	0	N	N
157	20241203	130555	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3475	115	2	3.42	175902075	51373	40.88	3340	3475	3340	4365	2355	3360	3424.02	2.87	0	6500	3503	3431	3393	3321	3283	3412	3302	219	1005	500	2410	5	1	43784592	1522	-10.01	0.60	12	0.12	-347.00	5769.00	9630	20240125	-63.91	3330	20241115	4.35	9630	-63.91	20240125	3330	4.35	20241115	9630	-63.91	20240125	3330	4.35	20241115	3.07	N	061970	500	218 억	1256762	N	N	0	N	N
158	20241203	120610	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3445	85	2	2.53	134183995	39306	31.28	3340	3450	3340	4365	2355	3360	3413.83	2.87	0	5079	3503	3431	3393	3321	3283	3412	3302	219	1005	500	2410	5	1	43784592	1508	-9.93	0.60	12	0.09	-347.00	5769.00	9630	20240125	-64.23	3330	20241115	3.45	9630	-64.23	20240125	3330	3.45	20241115	9630	-64.23	20240125	3330	3.45	20241115	3.07	N	061970	500	218 억	1256762	N	N	0	N	N
159	20241203	110552	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3425	65	2	1.93	85245765	25083	19.96	3340	3430	3340	4365	2355	3360	3398.55	2.87	0	5077	3503	3431	3393	3321	3283	3412	3302	219	1005	500	2410	5	1	43784592	1500	-9.87	0.59	12	0.06	-347.00	5769.00	9630	20240125	-64.43	3330	20241115	2.85	9630	-64.43	20240125	3330	2.85	20241115	9630	-64.43	20240125	3330	2.85	20241115	3.07	N	061970	500	218 억	1256762	N	N	0	N	N
160	20241203	100541	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3395	35	2	1.04	39423680	11641	9.26	3340	3415	3340	4365	2355	3360	3386.62	2.87	0	402	3503	3431	3393	3321	3283	3412	3302	219	1005	500	2410	5	1	43784592	1486	-9.78	0.59	12	0.03	-347.00	5769.00	9630	20240125	-64.75	3330	20241115	1.95	9630	-64.75	20240125	3330	1.95	20241115	9630	-64.75	20240125	3330	1.95	20241115	3.07	N	061970	500	218 억	1256762	N	N	0	N	N
161	20241203	090540	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3385	25	2	0.74	10806040	3222	2.56	3340	3395	3340	4365	2355	3360	3353.83	2.87	0	1976	3503	3431	3393	3321	3283	3412	3302	219	1005	500	2410	5	1	43784592	1482	-9.76	0.59	12	0.01	-347.00	5769.00	9630	20240125	-64.85	3330	20241115	1.65	9630	-64.85	20240125	3330	1.65	20241115	9630	-64.85	20240125	3330	1.65	20241115	3.07	N	061970	500	218 억	1256762	N	N	0	N	N
162	20241202	160527	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3360	-90	5	-2.61	420065290	124379	132.85	3400	3465	3355	4485	2415	3450	3377.34	2.86	0	7346	3640	3545	3485	3390	3330	3515	3360	219	1035	500	2480	5	1	43784592	1471	-9.68	0.58	12	0.28	-347.00	5769.00	9630	20240125	-65.11	3330	20241115	0.90	9630	-65.11	20240125	3330	0.90	20241115	9630	-65.11	20240125	3330	0.90	20241115	3.07	N	061970	500	218 억	1253791	N	N	0	N	N
163	20241202	150602	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3365	-85	5	-2.46	385188075	113996	121.76	3400	3465	3360	4485	2415	3450	3378.96	2.86	0	8604	3640	3545	3485	3390	3330	3515	3360	219	1035	500	2480	5	1	43784592	1473	-9.70	0.58	12	0.26	-347.00	5769.00	9630	20240125	-65.06	3330	20241115	1.05	9630	-65.06	20240125	3330	1.05	20241115	9630	-65.06	20240125	3330	1.05	20241115	3.07	N	061970	500	218 억	1253791	N	N	0	N	N
164	20241202	140552	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3375	-75	5	-2.17	342773290	101403	108.31	3400	3465	3360	4485	2415	3450	3380.31	2.86	0	7872	3640	3545	3485	3390	3330	3515	3360	219	1035	500	2480	5	1	43784592	1478	-9.73	0.59	12	0.23	-347.00	5769.00	9630	20240125	-64.95	3330	20241115	1.35	9630	-64.95	20240125	3330	1.35	20241115	9630	-64.95	20240125	3330	1.35	20241115	3.07	N	061970	500	218 억	1253791	N	N	0	N	N
165	20241202	130534	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3370	-80	5	-2.32	324609930	96023	102.56	3400	3465	3360	4485	2415	3450	3380.54	2.86	0	6649	3640	3545	3485	3390	3330	3515	3360	219	1035	500	2480	5	1	43784592	1476	-9.71	0.58	12	0.22	-347.00	5769.00	9630	20240125	-65.01	3330	20241115	1.20	9630	-65.01	20240125	3330	1.20	20241115	9630	-65.01	20240125	3330	1.20	20241115	3.07	N	061970	500	218 억	1253791	N	N	0	N	N
166	20241202	120558	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3380	-70	5	-2.03	291226435	86127	91.99	3400	3465	3360	4485	2415	3450	3381.36	2.86	0	6648	3640	3545	3485	3390	3330	3515	3360	219	1035	500	2480	5	1	43784592	1480	-9.74	0.59	12	0.20	-347.00	5769.00	9630	20240125	-64.90	3330	20241115	1.50	9630	-64.90	20240125	3330	1.50	20241115	9630	-64.90	20240125	3330	1.50	20241115	3.07	N	061970	500	218 억	1253791	N	N	0	N	N
167	20241202	110521	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3385	-65	5	-1.88	268681195	79449	84.86	3400	3465	3360	4485	2415	3450	3381.81	2.86	0	7942	3640	3545	3485	3390	3330	3515	3360	219	1035	500	2480	5	1	43784592	1482	-9.76	0.59	12	0.18	-347.00	5769.00	9630	20240125	-64.85	3330	20241115	1.65	9630	-64.85	20240125	3330	1.65	20241115	9630	-64.85	20240125	3330	1.65	20241115	3.07	N	061970	500	218 억	1253791	N	N	0	N	N
168	20241202	100528	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3395	-55	5	-1.59	93189740	27436	29.30	3400	3465	3360	4485	2415	3450	3396.62	2.86	0	4411	3640	3545	3485	3390	3330	3515	3360	219	1035	500	2480	5	1	43784592	1486	-9.78	0.59	12	0.06	-347.00	5769.00	9630	20240125	-64.75	3330	20241115	1.95	9630	-64.75	20240125	3330	1.95	20241115	9630	-64.75	20240125	3330	1.95	20241115	3.07	N	061970	500	218 억	1253791	N	N	0	N	N
169	20241202	090524	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3415	-35	5	-1.01	29241755	8598	9.18	3400	3450	3400	4485	2415	3450	3400.99	2.86	0	3694	3640	3545	3485	3390	3330	3515	3360	219	1035	500	2480	5	1	43784592	1495	-9.84	0.59	12	0.02	-347.00	5769.00	9630	20240125	-64.54	3330	20241115	2.55	9630	-64.54	20240125	3330	2.55	20241115	9630	-64.54	20240125	3330	2.55	20241115	3.07	N	061970	500	218 억	1253791	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History