KissMeData/091440/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	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160746	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6380	890	2	16.21	2869145010	471925	99.28	5600	6570	5400	7130	3850	5490	6075.08	0.80	50348	51589	6390	5940	5480	5030	4570	6165	5255	73	1640	500	3840	10	1	14606671	932	-11.88	4.05	12	3.23	-537.00	1576.00	16350	20240320	-60.98	3925	20241210	62.55	16350	-60.98	20240320	3925	62.55	20241210	16350	-60.98	20240320	3925	62.55	20241210	N	091440	500	73 억	116959	N	N	N	N
3	20241231	150741	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6380	890	2	16.21	2869145010	471925	99.28	5600	6570	5400	7130	3850	5490	6075.08	0.80	50348	51589	6390	5940	5480	5030	4570	6165	5255	73	1640	500	3840	10	1	14606671	932	-11.88	4.05	12	3.23	-537.00	1576.00	16350	20240320	-60.98	3925	20241210	62.55	16350	-60.98	20240320	3925	62.55	20241210	16350	-60.98	20240320	3925	62.55	20241210	N	091440	500	73 억	116959	N	N	N	N
4	20241231	140745	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6380	890	2	16.21	2869145010	471925	99.28	5600	6570	5400	7130	3850	5490	6075.08	0.80	50348	51589	6390	5940	5480	5030	4570	6165	5255	73	1640	500	3840	10	1	14606671	932	-11.88	4.05	12	3.23	-537.00	1576.00	16350	20240320	-60.98	3925	20241210	62.55	16350	-60.98	20240320	3925	62.55	20241210	16350	-60.98	20240320	3925	62.55	20241210	N	091440	500	73 억	116959	N	N	N	N
5	20241231	130747	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6380	890	2	16.21	2869145010	471925	99.28	5600	6570	5400	7130	3850	5490	6075.08	0.80	50348	51589	6390	5940	5480	5030	4570	6165	5255	73	1640	500	3840	10	1	14606671	932	-11.88	4.05	12	3.23	-537.00	1576.00	16350	20240320	-60.98	3925	20241210	62.55	16350	-60.98	20240320	3925	62.55	20241210	16350	-60.98	20240320	3925	62.55	20241210	N	091440	500	73 억	116959	N	N	N	N
6	20241231	120746	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6380	890	2	16.21	2869145010	471925	99.28	5600	6570	5400	7130	3850	5490	6075.08	0.80	50348	51589	6390	5940	5480	5030	4570	6165	5255	73	1640	500	3840	10	1	14606671	932	-11.88	4.05	12	3.23	-537.00	1576.00	16350	20240320	-60.98	3925	20241210	62.55	16350	-60.98	20240320	3925	62.55	20241210	16350	-60.98	20240320	3925	62.55	20241210	N	091440	500	73 억	116959	N	N	N	N
7	20241231	110745	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6380	890	2	16.21	2869145010	471925	99.28	5600	6570	5400	7130	3850	5490	6075.08	0.80	50348	51589	6390	5940	5480	5030	4570	6165	5255	73	1640	500	3840	10	1	14606671	932	-11.88	4.05	12	3.23	-537.00	1576.00	16350	20240320	-60.98	3925	20241210	62.55	16350	-60.98	20240320	3925	62.55	20241210	16350	-60.98	20240320	3925	62.55	20241210	N	091440	500	73 억	116959	N	N	N	N
8	20241231	100740	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6380	890	2	16.21	2869145010	471925	99.28	5600	6570	5400	7130	3850	5490	6075.08	0.80	50348	51589	6390	5940	5480	5030	4570	6165	5255	73	1640	500	3840	10	1	14606671	932	-11.88	4.05	12	3.23	-537.00	1576.00	16350	20240320	-60.98	3925	20241210	62.55	16350	-60.98	20240320	3925	62.55	20241210	16350	-60.98	20240320	3925	62.55	20241210	N	091440	500	73 억	116959	N	N	N	N
9	20241231	090748	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6380	890	2	16.21	2869145010	471925	99.28	5600	6570	5400	7130	3850	5490	6075.08	0.80	50348	51589	6390	5940	5480	5030	4570	6165	5255	73	1640	500	3840	10	1	14606671	932	-11.88	4.05	12	3.23	-537.00	1576.00	16350	20240320	-60.98	3925	20241210	62.55	16350	-60.98	20240320	3925	62.55	20241210	16350	-60.98	20240320	3925	62.55	20241210	N	091440	500	73 억	116959	N	N	N	N
10	20241230	160742	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6380	890	2	16.21	2839327890	467345	98.32	5600	6570	5400	7130	3850	5490	6075.08	0.46	0	51589	6390	5940	5480	5030	4570	6165	5255	73	1640	500	3840	10	1	14606671	932	-11.88	4.05	12	3.20	-537.00	1576.00	16350	20240320	-60.98	3925	20241210	62.55	16350	-60.98	20240320	3925	62.55	20241210	16350	-60.98	20240320	3925	62.55	20241210	N	091440	500	73 억	66611	N	N	N	N
11	20241230	150746	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6210	720	2	13.11	2705272460	445998	93.83	5600	6570	5400	7130	3850	5490	6065.70	0.46	0	40827	6390	5940	5480	5030	4570	6165	5255	73	1640	500	3840	10	1	14606671	907	-11.56	3.94	12	3.05	-537.00	1576.00	16350	20240320	-62.02	3925	20241210	58.22	16350	-62.02	20240320	3925	58.22	20241210	16350	-62.02	20240320	3925	58.22	20241210	N	091440	500	73 억	66611	N	N	N	N
12	20241230	140745	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6210	720	2	13.11	2602472620	429451	90.35	5600	6570	5400	7130	3850	5490	6060.04	0.46	0	36002	6390	5940	5480	5030	4570	6165	5255	73	1640	500	3840	10	1	14606671	907	-11.56	3.94	12	2.94	-537.00	1576.00	16350	20240320	-62.02	3925	20241210	58.22	16350	-62.02	20240320	3925	58.22	20241210	16350	-62.02	20240320	3925	58.22	20241210	N	091440	500	73 억	66611	N	N	N	N
13	20241230	130744	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6370	880	2	16.03	2306430360	382348	80.44	5600	6570	5400	7130	3850	5490	6032.32	0.46	0	28147	6390	5940	5480	5030	4570	6165	5255	73	1640	500	3840	10	1	14606671	930	-11.86	4.04	12	2.62	-537.00	1576.00	16350	20240320	-61.04	3925	20241210	62.29	16350	-61.04	20240320	3925	62.29	20241210	16350	-61.04	20240320	3925	62.29	20241210	N	091440	500	73 억	66611	N	N	N	N
14	20241230	120741	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6200	710	2	12.93	1433842580	244608	51.46	5600	6200	5400	7130	3850	5490	5861.84	0.46	0	31757	6390	5940	5480	5030	4570	6165	5255	73	1640	500	3840	10	1	14606671	906	-11.55	3.93	12	1.67	-537.00	1576.00	16350	20240320	-62.08	3925	20241210	57.96	16350	-62.08	20240320	3925	57.96	20241210	16350	-62.08	20240320	3925	57.96	20241210	N	091440	500	73 억	66611	N	N	N	N
15	20241230	110744	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6080	590	2	10.75	877687460	153039	32.20	5600	6150	5400	7130	3850	5490	5735.11	0.46	0	25404	6390	5940	5480	5030	4570	6165	5255	73	1640	500	3840	10	1	14606671	888	-11.32	3.86	12	1.05	-537.00	1576.00	16350	20240320	-62.81	3925	20241210	54.90	16350	-62.81	20240320	3925	54.90	20241210	16350	-62.81	20240320	3925	54.90	20241210	N	091440	500	73 억	66611	N	N	N	N
16	20241230	100743	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5770	280	2	5.10	538442950	95362	20.06	5600	5870	5400	7130	3850	5490	5646.36	0.46	0	8246	6390	5940	5480	5030	4570	6165	5255	73	1640	500	3840	10	1	14606671	843	-10.74	3.66	12	0.65	-537.00	1576.00	16350	20240320	-64.71	3925	20241210	47.01	16350	-64.71	20240320	3925	47.01	20241210	16350	-64.71	20240320	3925	47.01	20241210	N	091440	500	73 억	66611	N	N	N	N
17	20241230	090745	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5510	20	2	0.36	135504780	24278	5.11	5600	5700	5500	7130	3850	5490	5581.50	0.46	0	-5519	6390	5940	5480	5030	4570	6165	5255	73	1640	500	3840	10	1	14606671	805	-10.26	3.50	12	0.17	-537.00	1576.00	16350	20240320	-66.30	3925	20241210	40.38	16350	-66.30	20240320	3925	40.38	20241210	16350	-66.30	20240320	3925	40.38	20241210	N	091440	500	73 억	66611	N	N	N	N
18	20241227	160741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5490	490	2	9.80	2614247740	473521	1688.07	5070	5930	5020	6500	3500	5000	5520.87	0.27	0	26416	5310	5155	5075	4920	4840	5115	4880	73	1500	500	3500	10	1	14606671	802	-10.22	3.48	12	3.24	-537.00	1576.00	16350	20240320	-66.42	3925	20241210	39.87	16350	-66.42	20240320	3925	39.87	20241210	16350	-66.42	20240320	3925	39.87	20241210	N	091440	500	73 억	39646	N	N	N	N
19	20241227	150739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5510	510	2	10.20	2528109580	457810	1632.06	5070	5930	5020	6500	3500	5000	5522.18	0.27	0	26007	5310	5155	5075	4920	4840	5115	4880	73	1500	500	3500	10	1	14606671	805	-10.26	3.50	12	3.13	-537.00	1576.00	16350	20240320	-66.30	3925	20241210	40.38	16350	-66.30	20240320	3925	40.38	20241210	16350	-66.30	20240320	3925	40.38	20241210	N	091440	500	73 억	39646	N	N	N	N
20	20241227	140742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5590	590	2	11.80	2204476650	399458	1424.04	5070	5930	5020	6500	3500	5000	5518.67	0.27	0	16497	5310	5155	5075	4920	4840	5115	4880	73	1500	500	3500	10	1	14606671	817	-10.41	3.55	12	2.73	-537.00	1576.00	16350	20240320	-65.81	3925	20241210	42.42	16350	-65.81	20240320	3925	42.42	20241210	16350	-65.81	20240320	3925	42.42	20241210	N	091440	500	73 억	39646	N	N	N	N
21	20241227	130742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5410	410	2	8.20	1322098260	244204	870.57	5070	5710	5020	6500	3500	5000	5413.91	0.27	0	33465	5310	5155	5075	4920	4840	5115	4880	73	1500	500	3500	10	1	14606671	790	-10.07	3.43	12	1.67	-537.00	1576.00	16350	20240320	-66.91	3925	20241210	37.83	16350	-66.91	20240320	3925	37.83	20241210	16350	-66.91	20240320	3925	37.83	20241210	N	091440	500	73 억	39646	N	N	N	N
22	20241227	120742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5350	350	2	7.00	1212825740	223696	797.46	5070	5710	5020	6500	3500	5000	5421.76	0.27	0	31100	5310	5155	5075	4920	4840	5115	4880	73	1500	500	3500	10	1	14606671	781	-9.96	3.39	12	1.53	-537.00	1576.00	16350	20240320	-67.28	3925	20241210	36.31	16350	-67.28	20240320	3925	36.31	20241210	16350	-67.28	20240320	3925	36.31	20241210	N	091440	500	73 억	39646	N	N	N	N
23	20241227	110740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5400	400	2	8.00	1079735950	199145	709.94	5070	5710	5020	6500	3500	5000	5421.86	0.27	0	32060	5310	5155	5075	4920	4840	5115	4880	73	1500	500	3500	10	1	14606671	789	-10.06	3.43	12	1.36	-537.00	1576.00	16350	20240320	-66.97	3925	20241210	37.58	16350	-66.97	20240320	3925	37.58	20241210	16350	-66.97	20240320	3925	37.58	20241210	N	091440	500	73 억	39646	N	N	N	N
24	20241227	100738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5350	350	2	7.00	781102820	144826	516.30	5070	5710	5020	6500	3500	5000	5393.39	0.27	0	26729	5310	5155	5075	4920	4840	5115	4880	73	1500	500	3500	10	1	14606671	781	-9.96	3.39	12	0.99	-537.00	1576.00	16350	20240320	-67.28	3925	20241210	36.31	16350	-67.28	20240320	3925	36.31	20241210	16350	-67.28	20240320	3925	36.31	20241210	N	091440	500	73 억	39646	N	N	N	N
25	20241227	090743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5440	440	2	8.80	181601510	34345	122.44	5070	5450	5020	6500	3500	5000	5287.57	0.27	0	10261	5310	5155	5075	4920	4840	5115	4880	73	1500	500	3500	10	1	14606671	795	-10.13	3.45	12	0.24	-537.00	1576.00	16350	20240320	-66.73	3925	20241210	38.60	16350	-66.73	20240320	3925	38.60	20241210	16350	-66.73	20240320	3925	38.60	20241210	N	091440	500	73 억	39646	N	N	N	N
26	20241226	160737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5000	-50	5	-0.99	141350010	28031	76.66	5230	5230	4995	6560	3540	5050	5042.63	0.27	0	266	5476	5262	5126	4912	4776	5195	4845	73	1510	500	3530	10	1	14606671	730	-9.31	3.17	12	0.19	-537.00	1576.00	16350	20240320	-69.42	3925	20241210	27.39	16350	-69.42	20240320	3925	27.39	20241210	16350	-69.42	20240320	3925	27.39	20241210	N	091440	500	73 억	39393	N	N	N	N
27	20241226	150733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5000	-50	5	-0.99	126511570	25072	68.57	5230	5230	4995	6560	3540	5050	5045.93	0.27	0	271	5476	5262	5126	4912	4776	5195	4845	73	1510	500	3530	10	1	14606671	730	-9.31	3.17	12	0.17	-537.00	1576.00	16350	20240320	-69.42	3925	20241210	27.39	16350	-69.42	20240320	3925	27.39	20241210	16350	-69.42	20240320	3925	27.39	20241210	N	091440	500	73 억	39393	N	N	N	N
28	20241226	140733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5050	0	3	0.00	94123750	18615	50.91	5230	5230	5010	6560	3540	5050	5056.34	0.27	0	-108	5476	5262	5126	4912	4776	5195	4845	73	1510	500	3530	10	1	14606671	738	-9.40	3.20	12	0.13	-537.00	1576.00	16350	20240320	-69.11	3925	20241210	28.66	16350	-69.11	20240320	3925	28.66	20241210	16350	-69.11	20240320	3925	28.66	20241210	N	091440	500	73 억	39393	N	N	N	N
29	20241226	130735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5110	60	2	1.19	90336910	17868	48.87	5230	5230	5010	6560	3540	5050	5055.79	0.27	0	146	5476	5262	5126	4912	4776	5195	4845	73	1510	500	3530	10	1	14606671	746	-9.52	3.24	12	0.12	-537.00	1576.00	16350	20240320	-68.75	3925	20241210	30.19	16350	-68.75	20240320	3925	30.19	20241210	16350	-68.75	20240320	3925	30.19	20241210	N	091440	500	73 억	39393	N	N	N	N
30	20241226	120731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5020	-30	5	-0.59	69700660	13784	37.70	5230	5230	5010	6560	3540	5050	5056.64	0.27	0	64	5476	5262	5126	4912	4776	5195	4845	73	1510	500	3530	10	1	14606671	733	-9.35	3.19	12	0.09	-537.00	1576.00	16350	20240320	-69.30	3925	20241210	27.90	16350	-69.30	20240320	3925	27.90	20241210	16350	-69.30	20240320	3925	27.90	20241210	N	091440	500	73 억	39393	N	N	N	N
31	20241226	110732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5050	0	3	0.00	61258370	12106	33.11	5230	5230	5010	6560	3540	5050	5060.17	0.27	0	196	5476	5262	5126	4912	4776	5195	4845	73	1510	500	3530	10	1	14606671	738	-9.40	3.20	12	0.08	-537.00	1576.00	16350	20240320	-69.11	3925	20241210	28.66	16350	-69.11	20240320	3925	28.66	20241210	16350	-69.11	20240320	3925	28.66	20241210	N	091440	500	73 억	39393	N	N	N	N
32	20241226	100734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5030	-20	5	-0.40	41574260	8215	22.47	5230	5230	5010	6560	3540	5050	5060.77	0.27	0	372	5476	5262	5126	4912	4776	5195	4845	73	1510	500	3530	10	1	14606671	735	-9.37	3.19	12	0.06	-537.00	1576.00	16350	20240320	-69.24	3925	20241210	28.15	16350	-69.24	20240320	3925	28.15	20241210	16350	-69.24	20240320	3925	28.15	20241210	N	091440	500	73 억	39393	N	N	N	N
33	20241226	090735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5110	60	2	1.19	10917940	2133	5.83	5230	5230	5060	6560	3540	5050	5118.58	0.27	0	-240	5476	5262	5126	4912	4776	5195	4845	73	1510	500	3530	10	1	14606671	746	-9.52	3.24	12	0.01	-537.00	1576.00	16350	20240320	-68.75	3925	20241210	30.19	16350	-68.75	20240320	3925	30.19	20241210	16350	-68.75	20240320	3925	30.19	20241210	N	091440	500	73 억	39393	N	N	N	N
34	20241224	160734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5050	10	2	0.20	180604110	35651	38.92	5070	5340	4990	6550	3530	5040	5065.89	0.29	0	-3347	5343	5191	5088	4936	4833	5140	4885	73	1510	500	3520	10	1	14606671	738	-9.40	3.20	12	0.24	-537.00	1576.00	16350	20240320	-69.11	3925	20241210	28.66	16350	-69.11	20240320	3925	28.66	20241210	16350	-69.11	20240320	3925	28.66	20241210	N	091440	500	73 억	42905	N	N	N	N
35	20241224	150734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5080	40	2	0.79	148145410	29224	31.91	5070	5340	4990	6550	3530	5040	5069.31	0.29	0	-5221	5343	5191	5088	4936	4833	5140	4885	73	1510	500	3520	10	1	14606671	742	-9.46	3.22	12	0.20	-537.00	1576.00	16350	20240320	-68.93	3925	20241210	29.43	16350	-68.93	20240320	3925	29.43	20241210	16350	-68.93	20240320	3925	29.43	20241210	N	091440	500	73 억	42905	N	N	N	N
36	20241224	140732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5070	30	2	0.60	133194010	26276	28.69	5070	5340	4990	6550	3530	5040	5069.04	0.29	0	-4165	5343	5191	5088	4936	4833	5140	4885	73	1510	500	3520	10	1	14606671	741	-9.44	3.22	12	0.18	-537.00	1576.00	16350	20240320	-68.99	3925	20241210	29.17	16350	-68.99	20240320	3925	29.17	20241210	16350	-68.99	20240320	3925	29.17	20241210	N	091440	500	73 억	42905	N	N	N	N
37	20241224	130734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5040	0	3	0.00	128978980	25441	27.78	5070	5340	4990	6550	3530	5040	5069.73	0.29	0	-4130	5343	5191	5088	4936	4833	5140	4885	73	1510	500	3520	10	1	14606671	736	-9.39	3.20	12	0.17	-537.00	1576.00	16350	20240320	-69.17	3925	20241210	28.41	16350	-69.17	20240320	3925	28.41	20241210	16350	-69.17	20240320	3925	28.41	20241210	N	091440	500	73 억	42905	N	N	N	N
38	20241224	120732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5110	70	2	1.39	117037970	23073	25.19	5070	5340	4990	6550	3530	5040	5072.51	0.29	0	-3407	5343	5191	5088	4936	4833	5140	4885	73	1510	500	3520	10	1	14606671	746	-9.52	3.24	12	0.16	-537.00	1576.00	16350	20240320	-68.75	3925	20241210	30.19	16350	-68.75	20240320	3925	30.19	20241210	16350	-68.75	20240320	3925	30.19	20241210	N	091440	500	73 억	42905	N	N	N	N
39	20241224	110734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5050	10	2	0.20	97696230	19283	21.05	5070	5340	4990	6550	3530	5040	5066.45	0.29	0	-1079	5343	5191	5088	4936	4833	5140	4885	73	1510	500	3520	10	1	14606671	738	-9.40	3.20	12	0.13	-537.00	1576.00	16350	20240320	-69.11	3925	20241210	28.66	16350	-69.11	20240320	3925	28.66	20241210	16350	-69.11	20240320	3925	28.66	20241210	N	091440	500	73 억	42905	N	N	N	N
40	20241224	100733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5040	0	3	0.00	71108340	13970	15.25	5070	5340	4990	6550	3530	5040	5090.08	0.29	0	-966	5343	5191	5088	4936	4833	5140	4885	73	1510	500	3520	10	1	14606671	736	-9.39	3.20	12	0.10	-537.00	1576.00	16350	20240320	-69.17	3925	20241210	28.41	16350	-69.17	20240320	3925	28.41	20241210	16350	-69.17	20240320	3925	28.41	20241210	N	091440	500	73 억	42905	N	N	N	N
41	20241224	090736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5090	50	2	0.99	31498760	6077	6.64	5070	5340	5050	6550	3530	5040	5183.32	0.29	0	-2062	5343	5191	5088	4936	4833	5140	4885	73	1510	500	3520	10	1	14606671	743	-9.48	3.23	12	0.04	-537.00	1576.00	16350	20240320	-68.87	3925	20241210	29.68	16350	-68.87	20240320	3925	29.68	20241210	16350	-68.87	20240320	3925	29.68	20241210	N	091440	500	73 억	42905	N	N	N	N
42	20241223	160727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5040	-50	5	-0.98	463560785	91171	55.65	5120	5240	4985	6610	3570	5090	5084.47	0.27	0	3825	5630	5360	5180	4910	4730	5270	4820	73	1520	500	3560	10	1	14606671	736	-9.39	3.20	12	0.62	-537.00	1576.00	16350	20240320	-69.17	3925	20241210	28.41	16350	-69.17	20240320	3925	28.41	20241210	16350	-69.17	20240320	3925	28.41	20241210	N	091440	500	73 억	39078	N	N	N	N
43	20241223	150732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5040	-50	5	-0.98	448758135	88229	53.86	5120	5240	4985	6610	3570	5090	5086.25	0.27	0	4263	5630	5360	5180	4910	4730	5270	4820	73	1520	500	3560	10	1	14606671	736	-9.39	3.20	12	0.60	-537.00	1576.00	16350	20240320	-69.17	3925	20241210	28.41	16350	-69.17	20240320	3925	28.41	20241210	16350	-69.17	20240320	3925	28.41	20241210	N	091440	500	73 억	39078	N	N	N	N
44	20241223	140727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5040	-50	5	-0.98	407033265	79967	48.81	5120	5240	4985	6610	3570	5090	5090.02	0.27	0	2764	5630	5360	5180	4910	4730	5270	4820	73	1520	500	3560	10	1	14606671	736	-9.39	3.20	12	0.55	-537.00	1576.00	16350	20240320	-69.17	3925	20241210	28.41	16350	-69.17	20240320	3925	28.41	20241210	16350	-69.17	20240320	3925	28.41	20241210	N	091440	500	73 억	39078	N	N	N	N
45	20241223	130727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5080	-10	5	-0.20	385929095	75818	46.28	5120	5240	4985	6610	3570	5090	5090.21	0.27	0	2520	5630	5360	5180	4910	4730	5270	4820	73	1520	500	3560	10	1	14606671	742	-9.46	3.22	12	0.52	-537.00	1576.00	16350	20240320	-68.93	3925	20241210	29.43	16350	-68.93	20240320	3925	29.43	20241210	16350	-68.93	20240320	3925	29.43	20241210	N	091440	500	73 억	39078	N	N	N	N
46	20241223	120729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5130	40	2	0.79	361077275	70967	43.32	5120	5240	4985	6610	3570	5090	5087.94	0.27	0	2724	5630	5360	5180	4910	4730	5270	4820	73	1520	500	3560	10	1	14606671	749	-9.55	3.26	12	0.49	-537.00	1576.00	16350	20240320	-68.62	3925	20241210	30.70	16350	-68.62	20240320	3925	30.70	20241210	16350	-68.62	20240320	3925	30.70	20241210	N	091440	500	73 억	39078	N	N	N	N
47	20241223	110728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5020	-70	5	-1.38	305614225	60053	36.66	5120	5240	4985	6610	3570	5090	5089.06	0.27	0	7289	5630	5360	5180	4910	4730	5270	4820	73	1520	500	3560	10	1	14606671	733	-9.35	3.19	12	0.41	-537.00	1576.00	16350	20240320	-69.30	3925	20241210	27.90	16350	-69.30	20240320	3925	27.90	20241210	16350	-69.30	20240320	3925	27.90	20241210	N	091440	500	73 억	39078	N	N	N	N
48	20241223	100723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5070	-20	5	-0.39	165327440	32208	19.66	5120	5240	5000	6610	3570	5090	5134.22	0.27	0	4488	5630	5360	5180	4910	4730	5270	4820	73	1520	500	3560	10	1	14606671	741	-9.44	3.22	12	0.22	-537.00	1576.00	16350	20240320	-68.99	3925	20241210	29.17	16350	-68.99	20240320	3925	29.17	20241210	16350	-68.99	20240320	3925	29.17	20241210	N	091440	500	73 억	39078	N	N	N	N
49	20241223	090727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5160	70	2	1.38	64377090	12412	7.58	5120	5230	5120	6610	3570	5090	5193.34	0.27	0	5458	5630	5360	5180	4910	4730	5270	4820	73	1520	500	3560	10	1	14606671	754	-9.61	3.27	12	0.08	-537.00	1576.00	16350	20240320	-68.44	3925	20241210	31.46	16350	-68.44	20240320	3925	31.46	20241210	16350	-68.44	20240320	3925	31.46	20241210	N	091440	500	73 억	39078	N	N	N	N
50	20241220	160723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5090	-350	5	-6.43	837590710	162284	34.05	5440	5450	5000	7070	3810	5440	5160.75	0.59	0	-47589	6040	5740	5170	4870	4300	5890	5020	73	1630	500	3800	10	1	14606671	743	-9.48	3.23	12	1.11	-537.00	1576.00	16350	20240320	-68.87	3925	20241210	29.68	16350	-68.87	20240320	3925	29.68	20241210	16350	-68.87	20240320	3925	29.68	20241210	N	091440	500	73 억	85808	N	N	N	N
51	20241220	150727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5110	-330	5	-6.07	805837890	156063	32.75	5440	5450	5000	7070	3810	5440	5163.01	0.59	0	-46080	6040	5740	5170	4870	4300	5890	5020	73	1630	500	3800	10	1	14606671	746	-9.52	3.24	12	1.07	-537.00	1576.00	16350	20240320	-68.75	3925	20241210	30.19	16350	-68.75	20240320	3925	30.19	20241210	16350	-68.75	20240320	3925	30.19	20241210	N	091440	500	73 억	85808	N	N	N	N
52	20241220	140725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5130	-310	5	-5.70	751140680	145455	30.52	5440	5450	5000	7070	3810	5440	5163.51	0.59	0	-46472	6040	5740	5170	4870	4300	5890	5020	73	1630	500	3800	10	1	14606671	749	-9.55	3.26	12	1.00	-537.00	1576.00	16350	20240320	-68.62	3925	20241210	30.70	16350	-68.62	20240320	3925	30.70	20241210	16350	-68.62	20240320	3925	30.70	20241210	N	091440	500	73 억	85808	N	N	N	N
53	20241220	130723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5230	-210	5	-3.86	587676780	114362	24.00	5440	5450	5000	7070	3810	5440	5137.95	0.59	0	-23278	6040	5740	5170	4870	4300	5890	5020	73	1630	500	3800	10	1	14606671	764	-9.74	3.32	12	0.78	-537.00	1576.00	16350	20240320	-68.01	3925	20241210	33.25	16350	-68.01	20240320	3925	33.25	20241210	16350	-68.01	20240320	3925	33.25	20241210	N	091440	500	73 억	85808	N	N	N	N
54	20241220	120723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5100	-340	5	-6.25	539737780	105018	22.04	5440	5450	5000	7070	3810	5440	5138.62	0.59	0	-22131	6040	5740	5170	4870	4300	5890	5020	73	1630	500	3800	10	1	14606671	745	-9.50	3.24	12	0.72	-537.00	1576.00	16350	20240320	-68.81	3925	20241210	29.94	16350	-68.81	20240320	3925	29.94	20241210	16350	-68.81	20240320	3925	29.94	20241210	N	091440	500	73 억	85808	N	N	N	N
55	20241220	110723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5070	-370	5	-6.80	514695440	100099	21.01	5440	5450	5000	7070	3810	5440	5140.97	0.59	0	-20932	6040	5740	5170	4870	4300	5890	5020	73	1630	500	3800	10	1	14606671	741	-9.44	3.22	12	0.69	-537.00	1576.00	16350	20240320	-68.99	3925	20241210	29.17	16350	-68.99	20240320	3925	29.17	20241210	16350	-68.99	20240320	3925	29.17	20241210	N	091440	500	73 억	85808	N	N	N	N
56	20241220	100724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5020	-420	5	-7.72	442250380	85822	18.01	5440	5450	5000	7070	3810	5440	5152.11	0.59	0	-13541	6040	5740	5170	4870	4300	5890	5020	73	1630	500	3800	10	1	14606671	733	-9.35	3.19	12	0.59	-537.00	1576.00	16350	20240320	-69.30	3925	20241210	27.90	16350	-69.30	20240320	3925	27.90	20241210	16350	-69.30	20240320	3925	27.90	20241210	N	091440	500	73 억	85808	N	N	N	N
57	20241220	090725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5210	-230	5	-4.23	157298380	30103	6.32	5440	5450	5000	7070	3810	5440	5223.19	0.59	0	-486	6040	5740	5170	4870	4300	5890	5020	73	1630	500	3800	10	1	14606671	761	-9.70	3.31	12	0.21	-537.00	1576.00	16350	20240320	-68.13	3925	20241210	32.74	16350	-68.13	20240320	3925	32.74	20241210	16350	-68.13	20240320	3925	32.74	20241210	N	091440	500	73 억	85808	N	N	N	N
58	20241219	160723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5440	690	2	14.53	2447315965	471335	1409.41	4750	5470	4600	6170	3325	4750	5191.75	0.39	0	30121	5120	4935	4815	4630	4510	4875	4570	73	1420	500	3320	10	1	14606671	795	-10.13	3.45	12	3.23	-537.00	1576.00	16350	20240320	-66.73	3925	20241210	38.60	16350	-66.73	20240320	3925	38.60	20241210	16350	-66.73	20240320	3925	38.60	20241210	N	091440	500	73 억	56963	N	N	N	N
59	20241219	150721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5240	490	2	10.32	2104360605	407817	1219.48	4750	5420	4600	6170	3325	4750	5160.14	0.39	0	39385	5120	4935	4815	4630	4510	4875	4570	73	1420	500	3320	10	1	14606671	765	-9.76	3.32	12	2.79	-537.00	1576.00	16350	20240320	-67.95	3925	20241210	33.50	16350	-67.95	20240320	3925	33.50	20241210	16350	-67.95	20240320	3925	33.50	20241210	N	091440	500	73 억	56963	N	N	N	N
60	20241219	140722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5320	570	2	12.00	1813195315	352349	1053.61	4750	5420	4600	6170	3325	4750	5146.11	0.39	0	24222	5120	4935	4815	4630	4510	4875	4570	73	1420	500	3320	10	1	14606671	777	-9.91	3.38	12	2.41	-537.00	1576.00	16350	20240320	-67.46	3925	20241210	35.54	16350	-67.46	20240320	3925	35.54	20241210	16350	-67.46	20240320	3925	35.54	20241210	N	091440	500	73 억	56963	N	N	N	N
61	20241219	130721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5220	470	2	9.89	1277979425	251569	752.25	4750	5280	4600	6170	3325	4750	5080.14	0.39	0	11776	5120	4935	4815	4630	4510	4875	4570	73	1420	500	3320	10	1	14606671	762	-9.72	3.31	12	1.72	-537.00	1576.00	16350	20240320	-68.07	3925	20241210	32.99	16350	-68.07	20240320	3925	32.99	20241210	16350	-68.07	20240320	3925	32.99	20241210	N	091440	500	73 억	56963	N	N	N	N
62	20241219	120724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4955	205	2	4.32	1117691865	220299	658.75	4750	5280	4600	6170	3325	4750	5073.64	0.39	0	16647	5120	4935	4815	4630	4510	4875	4570	73	1420	500	3320	5	1	14606671	724	-9.23	3.14	12	1.51	-537.00	1576.00	16350	20240320	-69.69	3925	20241210	26.24	16350	-69.69	20240320	3925	26.24	20241210	16350	-69.69	20240320	3925	26.24	20241210	N	091440	500	73 억	56963	N	N	N	N
63	20241219	110721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5040	290	2	6.11	1001041980	196979	589.02	4750	5280	4600	6170	3325	4750	5082.11	0.39	0	17438	5120	4935	4815	4630	4510	4875	4570	73	1420	500	3320	10	1	14606671	736	-9.39	3.20	12	1.35	-537.00	1576.00	16350	20240320	-69.17	3925	20241210	28.41	16350	-69.17	20240320	3925	28.41	20241210	16350	-69.17	20240320	3925	28.41	20241210	N	091440	500	73 억	56963	N	N	N	N
64	20241219	100713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5080	330	2	6.95	364311410	73428	219.57	4750	5080	4600	6170	3325	4750	4961.71	0.39	0	16065	5120	4935	4815	4630	4510	4875	4570	73	1420	500	3320	10	1	14606671	742	-9.46	3.22	12	0.50	-537.00	1576.00	16350	20240320	-68.93	3925	20241210	29.43	16350	-68.93	20240320	3925	29.43	20241210	16350	-68.93	20240320	3925	29.43	20241210	N	091440	500	73 억	56963	N	N	N	N
65	20241219	090722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4850	100	2	2.11	18425725	3894	11.64	4750	4850	4600	6170	3325	4750	4731.44	0.39	0	858	5120	4935	4815	4630	4510	4875	4570	73	1420	500	3320	5	1	14606671	708	-9.03	3.08	12	0.03	-537.00	1576.00	16350	20240320	-70.34	3925	20241210	23.57	16350	-70.34	20240320	3925	23.57	20241210	16350	-70.34	20240320	3925	23.57	20241210	N	091440	500	73 억	56963	N	N	N	N
66	20241218	160718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4750	10	2	0.21	159852110	33441	99.32	5000	5000	4695	6160	3320	4740	4780.12	0.44	0	-8261	4963	4851	4763	4651	4563	4807	4607	73	1420	500	3310	5	1	14606671	694	-8.85	3.01	12	0.23	-537.00	1576.00	16350	20240320	-70.95	3925	20241210	21.02	16350	-70.95	20240320	3925	21.02	20241210	16350	-70.95	20240320	3925	21.02	20241210	N	091440	500	73 억	64950	N	N	N	N
67	20241218	150722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4740	0	3	0.00	156618315	32760	97.29	5000	5000	4695	6160	3320	4740	4780.78	0.44	0	-8261	4963	4851	4763	4651	4563	4807	4607	73	1420	500	3310	5	1	14606671	692	-8.83	3.01	12	0.22	-537.00	1576.00	16350	20240320	-71.01	3925	20241210	20.76	16350	-71.01	20240320	3925	20.76	20241210	16350	-71.01	20240320	3925	20.76	20241210	N	091440	500	73 억	64950	N	N	N	N
68	20241218	140719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4750	10	2	0.21	145466805	30400	90.29	5000	5000	4695	6160	3320	4740	4785.09	0.44	0	-7347	4963	4851	4763	4651	4563	4807	4607	73	1420	500	3310	5	1	14606671	694	-8.85	3.01	12	0.21	-537.00	1576.00	16350	20240320	-70.95	3925	20241210	21.02	16350	-70.95	20240320	3925	21.02	20241210	16350	-70.95	20240320	3925	21.02	20241210	N	091440	500	73 억	64950	N	N	N	N
69	20241218	130721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4725	-15	5	-0.32	115870365	24118	71.63	5000	5000	4695	6160	3320	4740	4804.31	0.44	0	-6583	4963	4851	4763	4651	4563	4807	4607	73	1420	500	3310	5	1	14606671	690	-8.80	3.00	12	0.17	-537.00	1576.00	16350	20240320	-71.10	3925	20241210	20.38	16350	-71.10	20240320	3925	20.38	20241210	16350	-71.10	20240320	3925	20.38	20241210	N	091440	500	73 억	64950	N	N	N	N
70	20241218	120712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4750	10	2	0.21	108930280	22648	67.26	5000	5000	4705	6160	3320	4740	4809.71	0.44	0	-6479	4963	4851	4763	4651	4563	4807	4607	73	1420	500	3310	5	1	14606671	694	-8.85	3.01	12	0.16	-537.00	1576.00	16350	20240320	-70.95	3925	20241210	21.02	16350	-70.95	20240320	3925	21.02	20241210	16350	-70.95	20240320	3925	21.02	20241210	N	091440	500	73 억	64950	N	N	N	N
71	20241218	110720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4790	50	2	1.05	88446455	18320	54.41	5000	5000	4750	6160	3320	4740	4827.86	0.44	0	-3878	4963	4851	4763	4651	4563	4807	4607	73	1420	500	3310	5	1	14606671	700	-8.92	3.04	12	0.13	-537.00	1576.00	16350	20240320	-70.70	3925	20241210	22.04	16350	-70.70	20240320	3925	22.04	20241210	16350	-70.70	20240320	3925	22.04	20241210	N	091440	500	73 억	64950	N	N	N	N
72	20241218	100721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4830	90	2	1.90	76097055	15743	46.76	5000	5000	4750	6160	3320	4740	4833.71	0.44	0	-1909	4963	4851	4763	4651	4563	4807	4607	73	1420	500	3310	5	1	14606671	706	-8.99	3.06	12	0.11	-537.00	1576.00	16350	20240320	-70.46	3925	20241210	23.06	16350	-70.46	20240320	3925	23.06	20241210	16350	-70.46	20240320	3925	23.06	20241210	N	091440	500	73 억	64950	N	N	N	N
73	20241218	090722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4840	100	2	2.11	33148330	6789	20.16	5000	5000	4755	6160	3320	4740	4882.65	0.44	0	235	4963	4851	4763	4651	4563	4807	4607	73	1420	500	3310	5	1	14606671	707	-9.01	3.07	12	0.05	-537.00	1576.00	16350	20240320	-70.40	3925	20241210	23.31	16350	-70.40	20240320	3925	23.31	20241210	16350	-70.40	20240320	3925	23.31	20241210	N	091440	500	73 억	64950	N	N	N	N
74	20241217	160717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4740	65	2	1.39	159813085	33652	22.44	4870	4875	4675	6070	3275	4675	4748.99	0.52	0	-11043	5265	4970	4785	4490	4305	5117	4637	73	1395	500	3270	5	1	14606671	692	-8.83	3.01	12	0.23	-537.00	1576.00	16350	20240320	-71.01	3925	20241210	20.76	16350	-71.01	20240320	3925	20.76	20241210	16350	-71.01	20240320	3925	20.76	20241210	N	091440	500	73 억	75889	N	N	N	N
75	20241217	150719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4780	105	2	2.25	147928180	31152	20.77	4870	4875	4675	6070	3275	4675	4748.59	0.52	0	-11121	5265	4970	4785	4490	4305	5117	4637	73	1395	500	3270	5	1	14606671	698	-8.90	3.03	12	0.21	-537.00	1576.00	16350	20240320	-70.76	3925	20241210	21.78	16350	-70.76	20240320	3925	21.78	20241210	16350	-70.76	20240320	3925	21.78	20241210	N	091440	500	73 억	75889	N	N	N	N
76	20241217	140715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4765	90	2	1.93	116450490	24521	16.35	4870	4875	4675	6070	3275	4675	4749.01	0.52	0	-8018	5265	4970	4785	4490	4305	5117	4637	73	1395	500	3270	5	1	14606671	696	-8.87	3.02	12	0.17	-537.00	1576.00	16350	20240320	-70.86	3925	20241210	21.40	16350	-70.86	20240320	3925	21.40	20241210	16350	-70.86	20240320	3925	21.40	20241210	N	091440	500	73 억	75889	N	N	N	N
77	20241217	130707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4695	20	2	0.43	101327340	21335	14.23	4870	4875	4675	6070	3275	4675	4749.35	0.52	0	-7760	5265	4970	4785	4490	4305	5117	4637	73	1395	500	3270	5	1	14606671	686	-8.74	2.98	12	0.15	-537.00	1576.00	16350	20240320	-71.28	3925	20241210	19.62	16350	-71.28	20240320	3925	19.62	20241210	16350	-71.28	20240320	3925	19.62	20241210	N	091440	500	73 억	75889	N	N	N	N
78	20241217	120702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4765	90	2	1.93	84420260	17744	11.83	4870	4875	4675	6070	3275	4675	4757.68	0.52	0	-8167	5265	4970	4785	4490	4305	5117	4637	73	1395	500	3270	5	1	14606671	696	-8.87	3.02	12	0.12	-537.00	1576.00	16350	20240320	-70.86	3925	20241210	21.40	16350	-70.86	20240320	3925	21.40	20241210	16350	-70.86	20240320	3925	21.40	20241210	N	091440	500	73 억	75889	N	N	N	N
79	20241217	110706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4730	55	2	1.18	75688375	15900	10.60	4870	4875	4675	6070	3275	4675	4760.28	0.52	0	-7011	5265	4970	4785	4490	4305	5117	4637	73	1395	500	3270	5	1	14606671	691	-8.81	3.00	12	0.11	-537.00	1576.00	16350	20240320	-71.07	3925	20241210	20.51	16350	-71.07	20240320	3925	20.51	20241210	16350	-71.07	20240320	3925	20.51	20241210	N	091440	500	73 억	75889	N	N	N	N
80	20241217	100710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4720	45	2	0.96	44031585	9238	6.16	4870	4875	4675	6070	3275	4675	4766.35	0.52	0	-4605	5265	4970	4785	4490	4305	5117	4637	73	1395	500	3270	5	1	14606671	689	-8.79	2.99	12	0.06	-537.00	1576.00	16350	20240320	-71.13	3925	20241210	20.25	16350	-71.13	20240320	3925	20.25	20241210	16350	-71.13	20240320	3925	20.25	20241210	N	091440	500	73 억	75889	N	N	N	N
81	20241217	090717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4790	115	2	2.46	18061440	3740	2.49	4870	4875	4705	6070	3275	4675	4829.26	0.52	0	-2204	5265	4970	4785	4490	4305	5117	4637	73	1395	500	3270	5	1	14606671	700	-8.92	3.04	12	0.03	-537.00	1576.00	16350	20240320	-70.70	3925	20241210	22.04	16350	-70.70	20240320	3925	22.04	20241210	16350	-70.70	20240320	3925	22.04	20241210	N	091440	500	73 억	75889	N	N	N	N
82	20241216	160710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4675	55	2	1.19	722892805	149703	498.03	4620	5080	4600	6000	3235	4620	4828.85	0.30	0	33373	4906	4762	4616	4472	4326	4690	4400	73	1380	500	3230	5	1	14606671	683	-8.71	2.97	12	1.02	-537.00	1576.00	16350	20240320	-71.41	3925	20241210	19.11	16350	-71.41	20240320	3925	19.11	20241210	16350	-71.41	20240320	3925	19.11	20241210	N	091440	500	73 억	43563	N	N	N	N
83	20241216	150718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4730	110	2	2.38	687336615	142109	472.77	4620	5080	4600	6000	3235	4620	4836.69	0.30	0	36342	4906	4762	4616	4472	4326	4690	4400	73	1380	500	3230	5	1	14606671	691	-8.81	3.00	12	0.97	-537.00	1576.00	16350	20240320	-71.07	3925	20241210	20.51	16350	-71.07	20240320	3925	20.51	20241210	16350	-71.07	20240320	3925	20.51	20241210	N	091440	500	73 억	43563	N	N	N	N
84	20241216	140717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4845	225	2	4.87	632108100	130462	434.02	4620	5080	4600	6000	3235	4620	4845.15	0.30	0	32090	4906	4762	4616	4472	4326	4690	4400	73	1380	500	3230	5	1	14606671	708	-9.02	3.07	12	0.89	-537.00	1576.00	16350	20240320	-70.37	3925	20241210	23.44	16350	-70.37	20240320	3925	23.44	20241210	16350	-70.37	20240320	3925	23.44	20241210	N	091440	500	73 억	43563	N	N	N	N
85	20241216	130718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4995	375	2	8.12	471034490	97300	323.70	4620	5080	4600	6000	3235	4620	4841.05	0.30	0	29050	4906	4762	4616	4472	4326	4690	4400	73	1380	500	3230	5	1	14606671	730	-9.30	3.17	12	0.67	-537.00	1576.00	16350	20240320	-69.45	3925	20241210	27.26	16350	-69.45	20240320	3925	27.26	20241210	16350	-69.45	20240320	3925	27.26	20241210	N	091440	500	73 억	43563	N	N	N	N
86	20241216	120718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4660	40	2	0.87	162962505	34725	115.52	4620	4785	4600	6000	3235	4620	4692.94	0.30	0	7949	4906	4762	4616	4472	4326	4690	4400	73	1380	500	3230	5	1	14606671	681	-8.68	2.96	12	0.24	-537.00	1576.00	16350	20240320	-71.50	3925	20241210	18.73	16350	-71.50	20240320	3925	18.73	20241210	16350	-71.50	20240320	3925	18.73	20241210	N	091440	500	73 억	43563	N	N	N	N
87	20241216	110717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4765	145	2	3.14	111640200	23769	79.07	4620	4785	4600	6000	3235	4620	4696.88	0.30	0	5655	4906	4762	4616	4472	4326	4690	4400	73	1380	500	3230	5	1	14606671	696	-8.87	3.02	12	0.16	-537.00	1576.00	16350	20240320	-70.86	3925	20241210	21.40	16350	-70.86	20240320	3925	21.40	20241210	16350	-70.86	20240320	3925	21.40	20241210	N	091440	500	73 억	43563	N	N	N	N
88	20241216	100718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4770	150	2	3.25	97249385	20735	68.98	4620	4785	4600	6000	3235	4620	4690.11	0.30	0	4797	4906	4762	4616	4472	4326	4690	4400	73	1380	500	3230	5	1	14606671	697	-8.88	3.03	12	0.14	-537.00	1576.00	16350	20240320	-70.83	3925	20241210	21.53	16350	-70.83	20240320	3925	21.53	20241210	16350	-70.83	20240320	3925	21.53	20241210	N	091440	500	73 억	43563	N	N	N	N
89	20241216	090718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4665	45	2	0.97	24133945	5207	17.32	4620	4730	4600	6000	3235	4620	4634.90	0.30	0	1769	4906	4762	4616	4472	4326	4690	4400	73	1380	500	3230	5	1	14606671	681	-8.69	2.96	12	0.04	-537.00	1576.00	16350	20240320	-71.47	3925	20241210	18.85	16350	-71.47	20240320	3925	18.85	20241210	16350	-71.47	20240320	3925	18.85	20241210	N	091440	500	73 억	43563	N	N	N	N
90	20241213	160711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4620	0	3	0.00	136204660	30048	38.55	4760	4760	4470	6000	3235	4620	4532.90	0.25	0	6321	5170	4895	4755	4480	4340	4825	4410	73	1380	500	3230	5	1	14606671	675	-8.60	2.93	12	0.21	-537.00	1576.00	16350	20240320	-71.74	3925	20241210	17.71	16350	-71.74	20240320	3925	17.71	20241210	16350	-71.74	20240320	3925	17.71	20241210	N	091440	500	73 억	37231	N	N	N	N
91	20241213	150715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4620	0	3	0.00	127041535	28072	36.01	4760	4760	4470	6000	3235	4620	4525.56	0.25	0	6534	5170	4895	4755	4480	4340	4825	4410	73	1380	500	3230	5	1	14606671	675	-8.60	2.93	12	0.19	-537.00	1576.00	16350	20240320	-71.74	3925	20241210	17.71	16350	-71.74	20240320	3925	17.71	20241210	16350	-71.74	20240320	3925	17.71	20241210	N	091440	500	73 억	37231	N	N	N	N
92	20241213	140716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4495	-125	5	-2.71	102042330	22585	28.97	4760	4760	4470	6000	3235	4620	4518.15	0.25	0	5881	5170	4895	4755	4480	4340	4825	4410	73	1380	500	3230	5	1	14606671	657	-8.37	2.85	12	0.15	-537.00	1576.00	16350	20240320	-72.51	3925	20241210	14.52	16350	-72.51	20240320	3925	14.52	20241210	16350	-72.51	20240320	3925	14.52	20241210	N	091440	500	73 억	37231	N	N	N	N
93	20241213	130716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4510	-110	5	-2.38	91193750	20174	25.88	4760	4760	4470	6000	3235	4620	4520.36	0.25	0	4866	5170	4895	4755	4480	4340	4825	4410	73	1380	500	3230	5	1	14606671	659	-8.40	2.86	12	0.14	-537.00	1576.00	16350	20240320	-72.42	3925	20241210	14.90	16350	-72.42	20240320	3925	14.90	20241210	16350	-72.42	20240320	3925	14.90	20241210	N	091440	500	73 억	37231	N	N	N	N
94	20241213	120717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4535	-85	5	-1.84	83610430	18499	23.73	4760	4760	4470	6000	3235	4620	4519.73	0.25	0	5102	5170	4895	4755	4480	4340	4825	4410	73	1380	500	3230	5	1	14606671	662	-8.45	2.88	12	0.13	-537.00	1576.00	16350	20240320	-72.26	3925	20241210	15.54	16350	-72.26	20240320	3925	15.54	20241210	16350	-72.26	20240320	3925	15.54	20241210	N	091440	500	73 억	37231	N	N	N	N
95	20241213	110714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4500	-120	5	-2.60	71160820	15730	20.18	4760	4760	4470	6000	3235	4620	4523.89	0.25	0	4986	5170	4895	4755	4480	4340	4825	4410	73	1380	500	3230	5	1	14606671	657	-8.38	2.86	12	0.11	-537.00	1576.00	16350	20240320	-72.48	3925	20241210	14.65	16350	-72.48	20240320	3925	14.65	20241210	16350	-72.48	20240320	3925	14.65	20241210	N	091440	500	73 억	37231	N	N	N	N
96	20241213	100711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4500	-120	5	-2.60	61069660	13479	17.29	4760	4760	4470	6000	3235	4620	4530.73	0.25	0	4293	5170	4895	4755	4480	4340	4825	4410	73	1380	500	3230	5	1	14606671	657	-8.38	2.86	12	0.09	-537.00	1576.00	16350	20240320	-72.48	3925	20241210	14.65	16350	-72.48	20240320	3925	14.65	20241210	16350	-72.48	20240320	3925	14.65	20241210	N	091440	500	73 억	37231	N	N	N	N
97	20241213	090716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4700	80	2	1.73	2068080	444	0.57	4760	4760	4630	6000	3235	4620	4657.84	0.25	0	92	5170	4895	4755	4480	4340	4825	4410	73	1380	500	3230	5	1	14606671	687	-8.75	2.98	12	0.00	-537.00	1576.00	16350	20240320	-71.25	3925	20241210	19.75	16350	-71.25	20240320	3925	19.75	20241210	16350	-71.25	20240320	3925	19.75	20241210	N	091440	500	73 억	37231	N	N	N	N
98	20241212	160719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4620	-245	5	-5.04	372986485	77947	37.63	4980	5030	4615	6320	3410	4865	4784.85	0.34	0	-12975	5721	5292	4711	4282	3701	5507	4497	73	1455	500	3400	5	1	14606671	675	-8.60	2.93	12	0.53	-537.00	1576.00	16350	20240320	-71.74	3925	20241210	17.71	16350	-71.74	20240320	3925	17.71	20241210	16350	-71.74	20240320	3925	17.71	20241210	N	091440	500	73 억	50151	N	N	N	N
99	20241212	150711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4675	-190	5	-3.91	363663700	75935	36.65	4980	5030	4615	6320	3410	4865	4788.87	0.34	0	-12596	5721	5292	4711	4282	3701	5507	4497	73	1455	500	3400	5	1	14606671	683	-8.71	2.97	12	0.52	-537.00	1576.00	16350	20240320	-71.41	3925	20241210	19.11	16350	-71.41	20240320	3925	19.11	20241210	16350	-71.41	20240320	3925	19.11	20241210	N	091440	500	73 억	50151	N	N	N	N
100	20241212	140710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4680	-185	5	-3.80	356297255	74360	35.89	4980	5030	4615	6320	3410	4865	4791.25	0.34	0	-12620	5721	5292	4711	4282	3701	5507	4497	73	1455	500	3400	5	1	14606671	684	-8.72	2.97	12	0.51	-537.00	1576.00	16350	20240320	-71.38	3925	20241210	19.24	16350	-71.38	20240320	3925	19.24	20241210	16350	-71.38	20240320	3925	19.24	20241210	N	091440	500	73 억	50151	N	N	N	N
101	20241212	130707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4670	-195	5	-4.01	330580240	68820	33.22	4980	5030	4650	6320	3410	4865	4803.31	0.34	0	-14726	5721	5292	4711	4282	3701	5507	4497	73	1455	500	3400	5	1	14606671	682	-8.70	2.96	12	0.47	-537.00	1576.00	16350	20240320	-71.44	3925	20241210	18.98	16350	-71.44	20240320	3925	18.98	20241210	16350	-71.44	20240320	3925	18.98	20241210	N	091440	500	73 억	50151	N	N	N	N
102	20241212	120656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4735	-130	5	-2.67	301830620	62689	30.26	4980	5030	4650	6320	3410	4865	4814.51	0.34	0	-12372	5721	5292	4711	4282	3701	5507	4497	73	1455	500	3400	5	1	14606671	692	-8.82	3.00	12	0.43	-537.00	1576.00	16350	20240320	-71.04	3925	20241210	20.64	16350	-71.04	20240320	3925	20.64	20241210	16350	-71.04	20240320	3925	20.64	20241210	N	091440	500	73 억	50151	N	N	N	N
103	20241212	110707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4800	-65	5	-1.34	291101030	60424	29.17	4980	5030	4650	6320	3410	4865	4817.43	0.34	0	-12095	5721	5292	4711	4282	3701	5507	4497	73	1455	500	3400	5	1	14606671	701	-8.94	3.05	12	0.41	-537.00	1576.00	16350	20240320	-70.64	3925	20241210	22.29	16350	-70.64	20240320	3925	22.29	20241210	16350	-70.64	20240320	3925	22.29	20241210	N	091440	500	73 억	50151	N	N	N	N
104	20241212	100705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4750	-115	5	-2.36	195580365	40685	19.64	4980	5030	4650	6320	3410	4865	4806.80	0.34	0	-13785	5721	5292	4711	4282	3701	5507	4497	73	1455	500	3400	5	1	14606671	694	-8.85	3.01	12	0.28	-537.00	1576.00	16350	20240320	-70.95	3925	20241210	21.02	16350	-70.95	20240320	3925	21.02	20241210	16350	-70.95	20240320	3925	21.02	20241210	N	091440	500	73 억	50151	N	N	N	N
105	20241212	090712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4850	-15	5	-0.31	90206770	18581	8.97	4980	5030	4650	6320	3410	4865	4854.63	0.34	0	-6175	5721	5292	4711	4282	3701	5507	4497	73	1455	500	3400	5	1	14606671	708	-9.03	3.08	12	0.13	-537.00	1576.00	16350	20240320	-70.34	3925	20241210	23.57	16350	-70.34	20240320	3925	23.57	20241210	16350	-70.34	20240320	3925	23.57	20241210	N	091440	500	73 억	50151	N	N	N	N
106	20241211	160704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4865	830	2	20.57	980371145	206013	745.56	4295	5140	4130	5240	2825	4035	4758.77	0.36	0	-1729	4375	4205	4065	3895	3755	4135	3825	73	1205	500	2820	5	1	14606671	711	-9.06	3.09	12	1.41	-537.00	1576.00	16350	20240320	-70.24	3925	20241210	23.95	16350	-70.24	20240320	3925	23.95	20241210	16350	-70.24	20240320	3925	23.95	20241210	N	091440	500	73 억	51951	N	N	N	N
107	20241211	150602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4810	775	2	19.21	943764695	198454	718.20	4295	5140	4130	5240	2825	4035	4755.68	0.36	0	-4215	4375	4205	4065	3895	3755	4135	3825	73	1205	500	2820	5	1	14606671	703	-8.96	3.05	12	1.36	-537.00	1576.00	16350	20240320	-70.58	3925	20241210	22.55	16350	-70.58	20240320	3925	22.55	20241210	16350	-70.58	20240320	3925	22.55	20241210	N	091440	500	73 억	51951	N	N	N	N
108	20241211	140710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4600	565	2	14.00	869716555	182803	661.56	4295	5140	4130	5240	2825	4035	4757.77	0.36	0	-9864	4375	4205	4065	3895	3755	4135	3825	73	1205	500	2820	5	1	14606671	672	-8.57	2.92	12	1.25	-537.00	1576.00	16350	20240320	-71.87	3925	20241210	17.20	16350	-71.87	20240320	3925	17.20	20241210	16350	-71.87	20240320	3925	17.20	20241210	N	091440	500	73 억	51951	N	N	N	N
109	20241211	130712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4585	550	2	13.63	849823735	178493	645.96	4295	5140	4130	5240	2825	4035	4761.21	0.36	0	-10487	4375	4205	4065	3895	3755	4135	3825	73	1205	500	2820	5	1	14606671	670	-8.54	2.91	12	1.22	-537.00	1576.00	16350	20240320	-71.96	3925	20241210	16.82	16350	-71.96	20240320	3925	16.82	20241210	16350	-71.96	20240320	3925	16.82	20241210	N	091440	500	73 억	51951	N	N	N	N
110	20241211	120713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4595	560	2	13.88	794291820	166536	602.69	4295	5140	4130	5240	2825	4035	4769.60	0.36	0	-7436	4375	4205	4065	3895	3755	4135	3825	73	1205	500	2820	5	1	14606671	671	-8.56	2.92	12	1.14	-537.00	1576.00	16350	20240320	-71.90	3925	20241210	17.07	16350	-71.90	20240320	3925	17.07	20241210	16350	-71.90	20240320	3925	17.07	20241210	N	091440	500	73 억	51951	N	N	N	N
111	20241211	110710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4550	515	2	12.76	770655120	161353	583.94	4295	5140	4130	5240	2825	4035	4776.33	0.36	0	-7637	4375	4205	4065	3895	3755	4135	3825	73	1205	500	2820	5	1	14606671	665	-8.47	2.89	12	1.10	-537.00	1576.00	16350	20240320	-72.17	3925	20241210	15.92	16350	-72.17	20240320	3925	15.92	20241210	16350	-72.17	20240320	3925	15.92	20241210	N	091440	500	73 억	51951	N	N	N	N
112	20241211	100712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4800	765	2	18.96	595736615	123762	447.89	4295	5140	4130	5240	2825	4035	4813.73	0.36	0	-10072	4375	4205	4065	3895	3755	4135	3825	73	1205	500	2820	5	1	14606671	701	-8.94	3.05	12	0.85	-537.00	1576.00	16350	20240320	-70.64	3925	20241210	22.29	16350	-70.64	20240320	3925	22.29	20241210	16350	-70.64	20240320	3925	22.29	20241210	N	091440	500	73 억	51951	N	N	N	N
113	20241211	090715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4250	215	2	5.33	22283540	5242	18.97	4295	4295	4130	5240	2825	4035	4252.04	0.36	0	-647	4375	4205	4065	3895	3755	4135	3825	73	1205	500	2820	5	1	14606671	621	-7.91	2.70	12	0.04	-537.00	1576.00	16350	20240320	-74.01	3925	20241210	8.28	16350	-74.01	20240320	3925	8.28	20241210	16350	-74.01	20240320	3925	8.28	20241210	N	091440	500	73 억	51951	N	N	N	N
114	20241210	160706	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4035	35	2	0.88	113520930	27601	52.10	4095	4235	3925	5200	2800	4000	4112.93	0.32	0	5281	4520	4260	4100	3840	3680	4180	3760	73	1200	500	2800	5	1	14606671	589	-7.51	2.56	12	0.19	-537.00	1576.00	16350	20240320	-75.32	3925	20241210	2.80	16350	-75.32	20240320	3925	2.80	20241210	16350	-75.32	20240320	3925	2.80	20241210	N	091440	500	73 억	46670	N	N	N	N
115	20241210	150707	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4005	5	2	0.12	89390350	21609	40.79	4095	4235	3925	5200	2800	4000	4136.72	0.32	0	3987	4520	4260	4100	3840	3680	4180	3760	73	1200	500	2800	5	1	14606671	585	-7.46	2.54	12	0.15	-537.00	1576.00	16350	20240320	-75.50	3925	20241210	2.04	16350	-75.50	20240320	3925	2.04	20241210	16350	-75.50	20240320	3925	2.04	20241210	N	091440	500	73 억	46670	N	N	N	N
116	20241210	140707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4165	165	2	4.12	61999745	14907	28.14	4095	4235	4085	5200	2800	4000	4159.10	0.32	0	3809	4520	4260	4100	3840	3680	4180	3760	73	1200	500	2800	5	1	14606671	608	-7.76	2.64	12	0.10	-537.00	1576.00	16350	20240320	-74.53	3940	20241209	5.71	16350	-74.53	20240320	3940	5.71	20241209	16350	-74.53	20240320	3940	5.71	20241209	N	091440	500	73 억	46670	N	N	N	N
117	20241210	130706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4140	140	2	3.50	47521400	11417	21.55	4095	4235	4085	5200	2800	4000	4162.34	0.32	0	480	4520	4260	4100	3840	3680	4180	3760	73	1200	500	2800	5	1	14606671	605	-7.71	2.63	12	0.08	-537.00	1576.00	16350	20240320	-74.68	3940	20241209	5.08	16350	-74.68	20240320	3940	5.08	20241209	16350	-74.68	20240320	3940	5.08	20241209	N	091440	500	73 억	46670	N	N	N	N
118	20241210	120706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4145	145	2	3.62	38056890	9113	17.20	4095	4235	4095	5200	2800	4000	4176.11	0.32	0	-51	4520	4260	4100	3840	3680	4180	3760	73	1200	500	2800	5	1	14606671	605	-7.72	2.63	12	0.06	-537.00	1576.00	16350	20240320	-74.65	3940	20241209	5.20	16350	-74.65	20240320	3940	5.20	20241209	16350	-74.65	20240320	3940	5.20	20241209	N	091440	500	73 억	46670	N	N	N	N
119	20241210	110706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4185	185	2	4.62	32450670	7760	14.65	4095	4235	4095	5200	2800	4000	4181.79	0.32	0	107	4520	4260	4100	3840	3680	4180	3760	73	1200	500	2800	5	1	14606671	611	-7.79	2.66	12	0.05	-537.00	1576.00	16350	20240320	-74.40	3940	20241209	6.22	16350	-74.40	20240320	3940	6.22	20241209	16350	-74.40	20240320	3940	6.22	20241209	N	091440	500	73 억	46670	N	N	N	N
120	20241210	100706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4215	215	2	5.38	26057140	6226	11.75	4095	4235	4095	5200	2800	4000	4185.21	0.32	0	-562	4520	4260	4100	3840	3680	4180	3760	73	1200	500	2800	5	1	14606671	616	-7.85	2.67	12	0.04	-537.00	1576.00	16350	20240320	-74.22	3940	20241209	6.98	16350	-74.22	20240320	3940	6.98	20241209	16350	-74.22	20240320	3940	6.98	20241209	N	091440	500	73 억	46670	N	N	N	N
121	20241210	090711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4110	110	2	2.75	5500915	1319	2.49	4095	4195	4095	5200	2800	4000	4170.52	0.32	0	-741	4520	4260	4100	3840	3680	4180	3760	73	1200	500	2800	5	1	14606671	600	-7.65	2.61	12	0.01	-537.00	1576.00	16350	20240320	-74.86	3940	20241209	4.31	16350	-74.86	20240320	3940	4.31	20241209	16350	-74.86	20240320	3940	4.31	20241209	N	091440	500	73 억	46670	N	N	N	N
122	20241209	160704	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4000	-355	5	-8.15	213892370	52979	136.08	4355	4360	3940	5660	3050	4355	4037.30	0.31	0	1614	4685	4520	4315	4150	3945	4417	4047	73	1305	500	3040	5	1	14606671	584	-7.45	2.54	12	0.36	-537.00	1576.00	16350	20240320	-75.54	3135	20231130	27.59	16350	-75.54	20240320	3940	1.52	20241209	16350	-75.54	20240320	3940	1.52	20241209	N	091440	500	73 억	45025	N	N	N	N
123	20241209	150704	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4005	-350	5	-8.04	210839070	52216	134.12	4355	4360	3940	5660	3050	4355	4037.82	0.31	0	1659	4685	4520	4315	4150	3945	4417	4047	73	1305	500	3040	5	1	14606671	585	-7.46	2.54	12	0.36	-537.00	1576.00	16350	20240320	-75.50	3135	20231130	27.75	16350	-75.50	20240320	3940	1.65	20241209	16350	-75.50	20240320	3940	1.65	20241209	N	091440	500	73 억	45025	N	N	N	N
124	20241209	140705	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3965	-390	5	-8.96	188455490	46622	119.75	4355	4360	3940	5660	3050	4355	4042.20	0.31	0	1496	4685	4520	4315	4150	3945	4417	4047	73	1305	500	3040	5	1	14606671	579	-7.38	2.52	12	0.32	-537.00	1576.00	16350	20240320	-75.75	3135	20231130	26.48	16350	-75.75	20240320	3940	0.63	20241209	16350	-75.75	20240320	3940	0.63	20241209	N	091440	500	73 억	45025	N	N	N	N
125	20241209	130707	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3955	-400	5	-9.18	162772380	40160	103.15	4355	4360	3950	5660	3050	4355	4053.10	0.31	0	-1756	4685	4520	4315	4150	3945	4417	4047	73	1305	500	3040	5	1	14606671	578	-7.36	2.51	12	0.27	-537.00	1576.00	16350	20240320	-75.81	3135	20231130	26.16	16350	-75.81	20240320	3950	0.13	20241209	16350	-75.81	20240320	3950	0.13	20241209	N	091440	500	73 억	45025	N	N	N	N
126	20241209	120703	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4005	-350	5	-8.04	100987750	24674	63.38	4355	4360	4000	5660	3050	4355	4092.88	0.31	0	-4117	4685	4520	4315	4150	3945	4417	4047	73	1305	500	3040	5	1	14606671	585	-7.46	2.54	12	0.17	-537.00	1576.00	16350	20240320	-75.50	3135	20231130	27.75	16350	-75.50	20240320	4000	0.12	20241209	16350	-75.50	20240320	4000	0.12	20241209	N	091440	500	73 억	45025	N	N	N	N
127	20241209	110705	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4075	-280	5	-6.43	45488870	10936	28.09	4355	4360	4070	5660	3050	4355	4159.55	0.31	0	-146	4685	4520	4315	4150	3945	4417	4047	73	1305	500	3040	5	1	14606671	595	-7.59	2.59	12	0.07	-537.00	1576.00	16350	20240320	-75.08	3135	20231130	29.98	16350	-75.08	20240320	4070	0.12	20241209	16350	-75.08	20240320	4070	0.12	20241209	N	091440	500	73 억	45025	N	N	N	N
128	20241209	100703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4185	-170	5	-3.90	18165490	4289	11.02	4355	4360	4135	5660	3050	4355	4235.37	0.31	0	121	4685	4520	4315	4150	3945	4417	4047	73	1305	500	3040	5	1	14606671	611	-7.79	2.66	12	0.03	-537.00	1576.00	16350	20240320	-74.40	3135	20231130	33.49	16350	-74.40	20240320	4110	1.82	20241206	16350	-74.40	20240320	4110	1.82	20241206	N	091440	500	73 억	45025	N	N	N	N
129	20241209	090700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4345	-10	5	-0.23	1527945	351	0.90	4355	4360	4345	5660	3050	4355	4353.12	0.31	0	-22	4685	4520	4315	4150	3945	4417	4047	73	1305	500	3040	5	1	14606671	635	-8.09	2.76	12	0.00	-537.00	1576.00	16350	20240320	-73.43	3135	20231130	38.60	16350	-73.43	20240320	4110	5.72	20241206	16350	-73.43	20240320	4110	5.72	20241206	N	091440	500	73 억	45025	N	N	N	N
130	20241206	160658	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4355	-60	5	-1.36	164881605	38931	171.03	4415	4480	4110	5730	3095	4415	4235.23	0.28	0	3815	4705	4560	4480	4335	4255	4520	4295	73	1315	500	3090	5	1	14606671	636	-8.11	2.76	12	0.27	-537.00	1576.00	16350	20240320	-73.36	2030	20231129	114.53	16350	-73.36	20240320	4110	5.96	20241206	16350	-73.36	20240320	4110	5.96	20241206	N	091440	500	73 억	41243	N	N	N	N
131	20241206	150701	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4355	-60	5	-1.36	163470585	38607	169.60	4415	4480	4110	5730	3095	4415	4234.22	0.28	0	4035	4705	4560	4480	4335	4255	4520	4295	73	1315	500	3090	5	1	14606671	636	-8.11	2.76	12	0.26	-537.00	1576.00	16350	20240320	-73.36	2030	20231129	114.53	16350	-73.36	20240320	4110	5.96	20241206	16350	-73.36	20240320	4110	5.96	20241206	N	091440	500	73 억	41243	N	N	N	N
132	20241206	140659	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4305	-110	5	-2.49	160135785	37834	166.21	4415	4480	4110	5730	3095	4415	4232.59	0.28	0	4114	4705	4560	4480	4335	4255	4520	4295	73	1315	500	3090	5	1	14606671	629	-8.02	2.73	12	0.26	-537.00	1576.00	16350	20240320	-73.67	2030	20231129	112.07	16350	-73.67	20240320	4110	4.74	20241206	16350	-73.67	20240320	4110	4.74	20241206	N	091440	500	73 억	41243	N	N	N	N
133	20241206	130700	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4195	-220	5	-4.98	131841375	31168	136.92	4415	4480	4110	5730	3095	4415	4230.02	0.28	0	1751	4705	4560	4480	4335	4255	4520	4295	73	1315	500	3090	5	1	14606671	613	-7.81	2.66	12	0.21	-537.00	1576.00	16350	20240320	-74.34	2030	20231129	106.65	16350	-74.34	20240320	4110	2.07	20241206	16350	-74.34	20240320	4110	2.07	20241206	N	091440	500	73 억	41243	N	N	N	N
134	20241206	120656	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4170	-245	5	-5.55	125685520	29697	130.46	4415	4480	4110	5730	3095	4415	4232.26	0.28	0	1745	4705	4560	4480	4335	4255	4520	4295	73	1315	500	3090	5	1	14606671	609	-7.77	2.65	12	0.20	-537.00	1576.00	16350	20240320	-74.50	2030	20231129	105.42	16350	-74.50	20240320	4110	1.46	20241206	16350	-74.50	20240320	4110	1.46	20241206	N	091440	500	73 억	41243	N	N	N	N
135	20241206	110657	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4245	-170	5	-3.85	99143385	23395	102.78	4415	4480	4170	5730	3095	4415	4237.80	0.28	0	2238	4705	4560	4480	4335	4255	4520	4295	73	1315	500	3090	5	1	14606671	620	-7.91	2.69	12	0.16	-537.00	1576.00	16350	20240320	-74.04	2030	20231129	109.11	16350	-74.04	20240320	4170	1.80	20241206	16350	-74.04	20240320	4170	1.80	20241206	N	091440	500	73 억	41243	N	N	N	N
136	20241206	100654	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4245	-170	5	-3.85	46075680	10782	47.37	4415	4480	4205	5730	3095	4415	4273.39	0.28	0	-215	4705	4560	4480	4335	4255	4520	4295	73	1315	500	3090	5	1	14606671	620	-7.91	2.69	12	0.07	-537.00	1576.00	16350	20240320	-74.04	2030	20231129	109.11	16350	-74.04	20240320	4205	0.95	20241206	16350	-74.04	20240320	4205	0.95	20241206	N	091440	500	73 억	41243	N	N	N	N
137	20241206	090659	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4330	-85	5	-1.93	8148200	1888	8.29	4415	4480	4220	5730	3095	4415	4315.78	0.28	0	667	4705	4560	4480	4335	4255	4520	4295	73	1315	500	3090	5	1	14606671	632	-8.06	2.75	12	0.01	-537.00	1576.00	16350	20240320	-73.52	2030	20231129	113.30	16350	-73.52	20240320	4220	2.61	20241206	16350	-73.52	20240320	4220	2.61	20241206	N	091440	500	73 억	41243	N	N	N	N
138	20241205	160648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4415	-135	5	-2.97	101827545	22763	65.29	4550	4625	4400	5910	3185	4550	4473.38	0.29	0	-435	5396	4972	4616	4192	3836	5185	4405	73	1360	500	3180	5	1	14606671	645	-8.22	2.80	12	0.16	-537.00	1576.00	16350	20240320	-73.00	2030	20231129	117.49	16350	-73.00	20240320	4260	3.64	20241204	16350	-73.00	20240320	4260	3.64	20241204	N	091440	500	73 억	41678	N	N	N	N
139	20241205	150651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4425	-125	5	-2.75	90415120	20182	57.88	4550	4625	4400	5910	3185	4550	4479.99	0.29	0	-1362	5396	4972	4616	4192	3836	5185	4405	73	1360	500	3180	5	1	14606671	646	-8.24	2.81	12	0.14	-537.00	1576.00	16350	20240320	-72.94	2030	20231129	117.98	16350	-72.94	20240320	4260	3.87	20241204	16350	-72.94	20240320	4260	3.87	20241204	N	091440	500	73 억	41678	N	N	N	N
140	20241205	140641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4440	-110	5	-2.42	76974820	17146	49.18	4550	4625	4400	5910	3185	4550	4489.37	0.29	0	-1407	5396	4972	4616	4192	3836	5185	4405	73	1360	500	3180	5	1	14606671	649	-8.27	2.82	12	0.12	-537.00	1576.00	16350	20240320	-72.84	2030	20231129	118.72	16350	-72.84	20240320	4260	4.23	20241204	16350	-72.84	20240320	4260	4.23	20241204	N	091440	500	73 억	41678	N	N	N	N
141	20241205	130648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4410	-140	5	-3.08	60513770	13420	38.49	4550	4625	4400	5910	3185	4550	4509.22	0.29	0	-571	5396	4972	4616	4192	3836	5185	4405	73	1360	500	3180	5	1	14606671	644	-8.21	2.80	12	0.09	-537.00	1576.00	16350	20240320	-73.03	2030	20231129	117.24	16350	-73.03	20240320	4260	3.52	20241204	16350	-73.03	20240320	4260	3.52	20241204	N	091440	500	73 억	41678	N	N	N	N
142	20241205	120648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4540	-10	5	-0.22	45679640	10087	28.93	4550	4625	4400	5910	3185	4550	4528.57	0.29	0	-727	5396	4972	4616	4192	3836	5185	4405	73	1360	500	3180	5	1	14606671	663	-8.45	2.88	12	0.07	-537.00	1576.00	16350	20240320	-72.23	2030	20231129	123.65	16350	-72.23	20240320	4260	6.57	20241204	16350	-72.23	20240320	4260	6.57	20241204	N	091440	500	73 억	41678	N	N	N	N
143	20241205	110648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4505	-45	5	-0.99	43158195	9528	27.33	4550	4625	4400	5910	3185	4550	4529.62	0.29	0	-704	5396	4972	4616	4192	3836	5185	4405	73	1360	500	3180	5	1	14606671	658	-8.39	2.86	12	0.07	-537.00	1576.00	16350	20240320	-72.45	2030	20231129	121.92	16350	-72.45	20240320	4260	5.75	20241204	16350	-72.45	20240320	4260	5.75	20241204	N	091440	500	73 억	41678	N	N	N	N
144	20241205	100645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4540	-10	5	-0.22	30125080	6626	19.00	4550	4625	4500	5910	3185	4550	4546.50	0.29	0	-332	5396	4972	4616	4192	3836	5185	4405	73	1360	500	3180	5	1	14606671	663	-8.45	2.88	12	0.05	-537.00	1576.00	16350	20240320	-72.23	2030	20231129	123.65	16350	-72.23	20240320	4260	6.57	20241204	16350	-72.23	20240320	4260	6.57	20241204	N	091440	500	73 억	41678	N	N	N	N
145	20241205	090649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4550	0	3	0.00	896350	197	0.57	4550	4550	4550	5910	3185	4550	4550.00	0.29	0	0	5396	4972	4616	4192	3836	5185	4405	73	1360	500	3180	5	1	14606671	665	-8.47	2.89	12	0.00	-537.00	1576.00	16350	20240320	-72.17	2030	20231129	124.14	16350	-72.17	20240320	4260	6.81	20241204	16350	-72.17	20240320	4260	6.81	20241204	N	091440	500	73 억	41678	N	N	N	N
146	20241204	160636	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4550	-70	5	-1.52	162666415	34866	220.91	4260	5040	4260	6000	3235	4620	4665.47	0.33	0	-6390	4830	4725	4595	4490	4360	4777	4542	73	1380	500	3230	5	1	14606671	665	-8.47	2.89	12	0.24	-537.00	1576.00	16350	20240320	-72.17	2030	20231129	124.14	16350	-72.17	20240320	4260	6.81	20241204	16350	-72.17	20240320	4260	6.81	20241204	N	091440	500	73 억	48158	N	N	N	N
147	20241204	150638	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4575	-45	5	-0.97	159498170	34170	216.50	4260	5040	4260	6000	3235	4620	4667.78	0.33	0	-6047	4830	4725	4595	4490	4360	4777	4542	73	1380	500	3230	5	1	14606671	668	-8.52	2.90	12	0.23	-537.00	1576.00	16350	20240320	-72.02	2030	20231129	125.37	16350	-72.02	20240320	4260	7.39	20241204	16350	-72.02	20240320	4260	7.39	20241204	N	091440	500	73 억	48158	N	N	N	N
148	20241204	140637	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4600	-20	5	-0.43	145440275	31110	197.11	4260	5040	4260	6000	3235	4620	4675.03	0.33	0	-4258	4830	4725	4595	4490	4360	4777	4542	73	1380	500	3230	5	1	14606671	672	-8.57	2.92	12	0.21	-537.00	1576.00	16350	20240320	-71.87	2030	20231129	126.60	16350	-71.87	20240320	4260	7.98	20241204	16350	-71.87	20240320	4260	7.98	20241204	N	091440	500	73 억	48158	N	N	N	N
149	20241204	130634	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4715	95	2	2.06	130308395	27861	176.53	4260	5040	4260	6000	3235	4620	4677.09	0.33	0	-3351	4830	4725	4595	4490	4360	4777	4542	73	1380	500	3230	5	1	14606671	689	-8.78	2.99	12	0.19	-537.00	1576.00	16350	20240320	-71.16	2030	20231129	132.27	16350	-71.16	20240320	4260	10.68	20241204	16350	-71.16	20240320	4260	10.68	20241204	N	091440	500	73 억	48158	N	N	N	N
150	20241204	120632	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4720	100	2	2.16	123523175	26418	167.38	4260	5040	4260	6000	3235	4620	4675.72	0.33	0	-3219	4830	4725	4595	4490	4360	4777	4542	73	1380	500	3230	5	1	14606671	689	-8.79	2.99	12	0.18	-537.00	1576.00	16350	20240320	-71.13	2030	20231129	132.51	16350	-71.13	20240320	4260	10.80	20241204	16350	-71.13	20240320	4260	10.80	20241204	N	091440	500	73 억	48158	N	N	N	N
151	20241204	110624	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4780	160	2	3.46	112501220	24077	152.55	4260	5040	4260	6000	3235	4620	4672.56	0.33	0	-3002	4830	4725	4595	4490	4360	4777	4542	73	1380	500	3230	5	1	14606671	698	-8.90	3.03	12	0.16	-537.00	1576.00	16350	20240320	-70.76	2030	20231129	135.47	16350	-70.76	20240320	4260	12.21	20241204	16350	-70.76	20240320	4260	12.21	20241204	N	091440	500	73 억	48158	N	N	N	N
152	20241204	100628	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4680	60	2	1.30	71605485	15443	97.85	4260	5040	4260	6000	3235	4620	4636.76	0.33	0	-3389	4830	4725	4595	4490	4360	4777	4542	73	1380	500	3230	5	1	14606671	684	-8.72	2.97	12	0.11	-537.00	1576.00	16350	20240320	-71.38	2030	20231129	130.54	16350	-71.38	20240320	4260	9.86	20241204	16350	-71.38	20240320	4260	9.86	20241204	N	091440	500	73 억	48158	N	N	N	N
153	20241204	090638	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4620	0	3	0.00	19873910	4507	28.56	4260	4620	4260	6000	3235	4620	4409.57	0.33	0	1195	4830	4725	4595	4490	4360	4777	4542	73	1380	500	3230	5	1	14606671	675	-8.60	2.93	12	0.03	-537.00	1576.00	16350	20240320	-71.74	2030	20231129	127.59	16350	-71.74	20240320	4260	8.45	20241204	16350	-71.74	20240320	4260	8.45	20241204	N	091440	500	73 억	48158	Y	N	N	N
154	20241203	160702	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4620	20	2	0.43	72470950	15783	39.12	4555	4700	4465	5980	3220	4600	4591.71	0.32	0	2050	5006	4802	4696	4492	4386	4750	4440	73	1380	500	3220	5	1	14606671	675	-8.60	2.93	12	0.11	-537.00	1576.00	16350	20240320	-71.74	2030	20231129	127.59	16350	-71.74	20240320	4465	3.47	20241203	16350	-71.74	20240320	4465	3.47	20241203	N	091440	500	73 억	46092	N	N	N	N
155	20241203	150730	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4620	20	2	0.43	67596850	14728	36.51	4555	4700	4465	5980	3220	4600	4589.68	0.32	0	2118	5006	4802	4696	4492	4386	4750	4440	73	1380	500	3220	5	1	14606671	675	-8.60	2.93	12	0.10	-537.00	1576.00	16350	20240320	-71.74	2030	20231129	127.59	16350	-71.74	20240320	4465	3.47	20241203	16350	-71.74	20240320	4465	3.47	20241203	N	091440	500	73 억	46092	N	N	N	N
156	20241203	140716	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4620	20	2	0.43	58244585	12697	31.47	4555	4700	4465	5980	3220	4600	4587.27	0.32	0	1247	5006	4802	4696	4492	4386	4750	4440	73	1380	500	3220	5	1	14606671	675	-8.60	2.93	12	0.09	-537.00	1576.00	16350	20240320	-71.74	2030	20231129	127.59	16350	-71.74	20240320	4465	3.47	20241203	16350	-71.74	20240320	4465	3.47	20241203	N	091440	500	73 억	46092	N	N	N	N
157	20241203	130716	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4630	30	2	0.65	57962525	12636	31.32	4555	4700	4465	5980	3220	4600	4587.09	0.32	0	1245	5006	4802	4696	4492	4386	4750	4440	73	1380	500	3220	5	1	14606671	676	-8.62	2.94	12	0.09	-537.00	1576.00	16350	20240320	-71.68	2030	20231129	128.08	16350	-71.68	20240320	4465	3.70	20241203	16350	-71.68	20240320	4465	3.70	20241203	N	091440	500	73 억	46092	N	N	N	N
158	20241203	120726	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4625	25	2	0.54	49119810	10717	26.57	4555	4700	4465	5980	3220	4600	4583.35	0.32	0	1101	5006	4802	4696	4492	4386	4750	4440	73	1380	500	3220	5	1	14606671	676	-8.61	2.93	12	0.07	-537.00	1576.00	16350	20240320	-71.71	2030	20231129	127.83	16350	-71.71	20240320	4465	3.58	20241203	16350	-71.71	20240320	4465	3.58	20241203	N	091440	500	73 억	46092	N	N	N	N
159	20241203	110710	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4620	20	2	0.43	47811705	10434	25.86	4555	4700	4465	5980	3220	4600	4582.30	0.32	0	1185	5006	4802	4696	4492	4386	4750	4440	73	1380	500	3220	5	1	14606671	675	-8.60	2.93	12	0.07	-537.00	1576.00	16350	20240320	-71.74	2030	20231129	127.59	16350	-71.74	20240320	4465	3.47	20241203	16350	-71.74	20240320	4465	3.47	20241203	N	091440	500	73 억	46092	N	N	N	N
160	20241203	100659	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4685	85	2	1.85	39299915	8585	21.28	4555	4700	4465	5980	3220	4600	4577.74	0.32	0	590	5006	4802	4696	4492	4386	4750	4440	73	1380	500	3220	5	1	14606671	684	-8.72	2.97	12	0.06	-537.00	1576.00	16350	20240320	-71.35	2030	20231129	130.79	16350	-71.35	20240320	4465	4.93	20241203	16350	-71.35	20240320	4465	4.93	20241203	N	091440	500	73 억	46092	N	N	N	N
161	20241203	090654	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4465	-135	5	-2.93	13828415	3067	7.60	4555	4555	4465	5980	3220	4600	4508.78	0.32	0	1599	5006	4802	4696	4492	4386	4750	4440	73	1380	500	3220	5	1	14606671	652	-8.31	2.83	12	0.02	-537.00	1576.00	16350	20240320	-72.69	2030	20231129	119.95	16350	-72.69	20240320	4465	0.00	20241203	16350	-72.69	20240320	4465	0.00	20241203	N	091440	500	73 억	46092	N	N	N	N
162	20241202	160642	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4600	-190	5	-3.97	186734235	40129	116.79	4700	4900	4590	6220	3355	4790	4653.35	0.35	0	-4969	5180	4985	4805	4610	4430	4895	4520	73	1430	500	3350	5	1	14606671	672	-8.57	2.92	12	0.27	-537.00	1576.00	16350	20240320	-71.87	2030	20231129	126.60	16350	-71.87	20240320	4590	0.22	20241202	16350	-71.87	20240320	4590	0.22	20241202	N	091440	500	73 억	51047	N	N	N	N
163	20241202	150736	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4590	-200	5	-4.18	175168365	37614	109.47	4700	4900	4590	6220	3355	4790	4657.00	0.35	0	-4618	5180	4985	4805	4610	4430	4895	4520	73	1430	500	3350	5	1	14606671	670	-8.55	2.91	12	0.26	-537.00	1576.00	16350	20240320	-71.93	2030	20231129	126.11	16350	-71.93	20240320	4590	0.00	20241202	16350	-71.93	20240320	4590	0.00	20241202	N	091440	500	73 억	51047	N	N	N	N
164	20241202	140706	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4610	-180	5	-3.76	160655535	34468	100.31	4700	4900	4595	6220	3355	4790	4661.01	0.35	0	-2187	5180	4985	4805	4610	4430	4895	4520	73	1430	500	3350	5	1	14606671	673	-8.58	2.93	12	0.24	-537.00	1576.00	16350	20240320	-71.80	2030	20231129	127.09	16350	-71.80	20240320	4595	0.33	20241202	16350	-71.80	20240320	4595	0.33	20241202	N	091440	500	73 억	51047	N	N	N	N
165	20241202	130659	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4615	-175	5	-3.65	139467730	29864	86.92	4700	4900	4600	6220	3355	4790	4670.10	0.35	0	-1078	5180	4985	4805	4610	4430	4895	4520	73	1430	500	3350	5	1	14606671	674	-8.59	2.93	12	0.20	-537.00	1576.00	16350	20240320	-71.77	2030	20231129	127.34	16350	-71.77	20240320	4600	0.33	20241202	16350	-71.77	20240320	4600	0.33	20241202	N	091440	500	73 억	51047	N	N	N	N
166	20241202	120714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4650	-140	5	-2.92	122809430	26248	76.39	4700	4900	4605	6220	3355	4790	4678.81	0.35	0	-555	5180	4985	4805	4610	4430	4895	4520	73	1430	500	3350	5	1	14606671	679	-8.66	2.95	12	0.18	-537.00	1576.00	16350	20240320	-71.56	2030	20231129	129.06	16350	-71.56	20240320	4600	1.09	20241025	16350	-71.56	20240320	4600	1.09	20241025	N	091440	500	73 억	51047	N	N	N	N
167	20241202	110635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4675	-115	5	-2.40	95026470	20257	58.96	4700	4900	4615	6220	3355	4790	4691.04	0.35	0	685	5180	4985	4805	4610	4430	4895	4520	73	1430	500	3350	5	1	14606671	683	-8.71	2.97	12	0.14	-537.00	1576.00	16350	20240320	-71.41	2030	20231129	130.30	16350	-71.41	20240320	4600	1.63	20241025	16350	-71.41	20240320	4600	1.63	20241025	N	091440	500	73 억	51047	N	N	N	N
168	20241202	100637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4690	-100	5	-2.09	62421825	13246	38.55	4700	4900	4685	6220	3355	4790	4712.50	0.35	0	2224	5180	4985	4805	4610	4430	4895	4520	73	1430	500	3350	5	1	14606671	685	-8.73	2.98	12	0.09	-537.00	1576.00	16350	20240320	-71.31	2030	20231129	131.03	16350	-71.31	20240320	4600	1.96	20241025	16350	-71.31	20240320	4600	1.96	20241025	N	091440	500	73 억	51047	N	N	N	N
169	20241202	090636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4720	-70	5	-1.46	9618145	2035	5.92	4700	4900	4700	6220	3355	4790	4726.36	0.35	0	812	5180	4985	4805	4610	4430	4895	4520	73	1430	500	3350	5	1	14606671	689	-8.79	2.99	12	0.01	-537.00	1576.00	16350	20240320	-71.13	2030	20231129	132.51	16350	-71.13	20240320	4600	2.61	20241025	16350	-71.13	20240320	4600	2.61	20241025	N	091440	500	73 억	51047	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History