KissMeData/039560/price/prices-20241201.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 61b7199ccb Add accumulated files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3400	80	2	2.41	432073135	128016	40.73	3265	3410	3265	4315	2325	3320	3375.01	2.72	49889	50425	3546	3432	3346	3232	3146	3390	3190	210	995	500	2320	5	1	39505981	1343	-1.41	0.44	12	0.32	-2404.00	7657.00	4750	20240213	-28.42	2890	20240708	17.65	4750	-28.42	20240213	2890	17.65	20240708	4750	-28.42	20240213	2890	17.65	20240708	2.26	N	039560	500	209 억	1074678	N	N	2	N	N
3	20241231	150506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3400	80	2	2.41	432073135	128016	40.73	3265	3410	3265	4315	2325	3320	3375.01	2.72	49889	50425	3546	3432	3346	3232	3146	3390	3190	210	995	500	2320	5	1	39505981	1343	-1.41	0.44	12	0.32	-2404.00	7657.00	4750	20240213	-28.42	2890	20240708	17.65	4750	-28.42	20240213	2890	17.65	20240708	4750	-28.42	20240213	2890	17.65	20240708	2.26	N	039560	500	209 억	1074678	N	N	2	N	N
4	20241231	140505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3400	80	2	2.41	432073135	128016	40.73	3265	3410	3265	4315	2325	3320	3375.01	2.72	49889	50425	3546	3432	3346	3232	3146	3390	3190	210	995	500	2320	5	1	39505981	1343	-1.41	0.44	12	0.32	-2404.00	7657.00	4750	20240213	-28.42	2890	20240708	17.65	4750	-28.42	20240213	2890	17.65	20240708	4750	-28.42	20240213	2890	17.65	20240708	2.26	N	039560	500	209 억	1074678	N	N	2	N	N
5	20241231	130506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3400	80	2	2.41	432073135	128016	40.73	3265	3410	3265	4315	2325	3320	3375.01	2.72	49889	50425	3546	3432	3346	3232	3146	3390	3190	210	995	500	2320	5	1	39505981	1343	-1.41	0.44	12	0.32	-2404.00	7657.00	4750	20240213	-28.42	2890	20240708	17.65	4750	-28.42	20240213	2890	17.65	20240708	4750	-28.42	20240213	2890	17.65	20240708	2.26	N	039560	500	209 억	1074678	N	N	2	N	N
6	20241231	120505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3400	80	2	2.41	432073135	128016	40.73	3265	3410	3265	4315	2325	3320	3375.01	2.72	49889	50425	3546	3432	3346	3232	3146	3390	3190	210	995	500	2320	5	1	39505981	1343	-1.41	0.44	12	0.32	-2404.00	7657.00	4750	20240213	-28.42	2890	20240708	17.65	4750	-28.42	20240213	2890	17.65	20240708	4750	-28.42	20240213	2890	17.65	20240708	2.26	N	039560	500	209 억	1074678	N	N	2	N	N
7	20241231	110505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3400	80	2	2.41	432073135	128016	40.73	3265	3410	3265	4315	2325	3320	3375.01	2.72	49889	50425	3546	3432	3346	3232	3146	3390	3190	210	995	500	2320	5	1	39505981	1343	-1.41	0.44	12	0.32	-2404.00	7657.00	4750	20240213	-28.42	2890	20240708	17.65	4750	-28.42	20240213	2890	17.65	20240708	4750	-28.42	20240213	2890	17.65	20240708	2.26	N	039560	500	209 억	1074678	N	N	2	N	N
8	20241231	100458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3400	80	2	2.41	432073135	128016	40.73	3265	3410	3265	4315	2325	3320	3375.01	2.72	49889	50425	3546	3432	3346	3232	3146	3390	3190	210	995	500	2320	5	1	39505981	1343	-1.41	0.44	12	0.32	-2404.00	7657.00	4750	20240213	-28.42	2890	20240708	17.65	4750	-28.42	20240213	2890	17.65	20240708	4750	-28.42	20240213	2890	17.65	20240708	2.26	N	039560	500	209 억	1074678	N	N	2	N	N
9	20241231	090506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3400	80	2	2.41	432073135	128016	40.73	3265	3410	3265	4315	2325	3320	3375.01	2.72	49889	50425	3546	3432	3346	3232	3146	3390	3190	210	995	500	2320	5	1	39505981	1343	-1.41	0.44	12	0.32	-2404.00	7657.00	4750	20240213	-28.42	2890	20240708	17.65	4750	-28.42	20240213	2890	17.65	20240708	4750	-28.42	20240213	2890	17.65	20240708	2.26	N	039560	500	209 억	1074678	N	N	2	N	N
10	20241230	160503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3400	80	2	2.41	422237550	125106	39.81	3265	3410	3265	4315	2325	3320	3375.01	2.59	0	50425	3546	3432	3346	3232	3146	3390	3190	210	995	500	2320	5	1	39505981	1343	-1.41	0.44	12	0.32	-2404.00	7657.00	4750	20240213	-28.42	2890	20240708	17.65	4750	-28.42	20240213	2890	17.65	20240708	4750	-28.42	20240213	2890	17.65	20240708	2.26	N	039560	500	209 억	1024789	N	N	2	N	N
11	20241230	150506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3405	85	2	2.56	387945690	115016	36.59	3265	3410	3265	4315	2325	3320	3373.02	2.59	0	52367	3546	3432	3346	3232	3146	3390	3190	210	995	500	2320	5	1	39505981	1345	-1.42	0.44	12	0.29	-2404.00	7657.00	4750	20240213	-28.32	2890	20240708	17.82	4750	-28.32	20240213	2890	17.82	20240708	4750	-28.32	20240213	2890	17.82	20240708	2.26	N	039560	500	209 억	1024789	N	N	46	N	N
12	20241230	140505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3400	80	2	2.41	361380260	107201	34.11	3265	3405	3265	4315	2325	3320	3371.11	2.59	0	47354	3546	3432	3346	3232	3146	3390	3190	210	995	500	2320	5	1	39505981	1343	-1.41	0.44	12	0.27	-2404.00	7657.00	4750	20240213	-28.42	2890	20240708	17.65	4750	-28.42	20240213	2890	17.65	20240708	4750	-28.42	20240213	2890	17.65	20240708	2.26	N	039560	500	209 억	1024789	N	N	46	N	N
13	20241230	130504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3395	75	2	2.26	338520840	100463	31.96	3265	3400	3265	4315	2325	3320	3369.66	2.59	0	44755	3546	3432	3346	3232	3146	3390	3190	210	995	500	2320	5	1	39505981	1341	-1.41	0.44	12	0.25	-2404.00	7657.00	4750	20240213	-28.53	2890	20240708	17.47	4750	-28.53	20240213	2890	17.47	20240708	4750	-28.53	20240213	2890	17.47	20240708	2.26	N	039560	500	209 억	1024789	N	N	46	N	N
14	20241230	120502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3380	60	2	1.81	270300035	80296	25.55	3265	3395	3265	4315	2325	3320	3366.36	2.59	0	33965	3546	3432	3346	3232	3146	3390	3190	210	995	500	2320	5	1	39505981	1335	-1.41	0.44	12	0.20	-2404.00	7657.00	4750	20240213	-28.84	2890	20240708	16.96	4750	-28.84	20240213	2890	16.96	20240708	4750	-28.84	20240213	2890	16.96	20240708	2.26	N	039560	500	209 억	1024789	N	N	46	N	N
15	20241230	110505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3390	70	2	2.11	203246370	60467	19.24	3265	3395	3265	4315	2325	3320	3361.36	2.59	0	30211	3546	3432	3346	3232	3146	3390	3190	210	995	500	2320	5	1	39505981	1339	-1.41	0.44	12	0.15	-2404.00	7657.00	4750	20240213	-28.63	2890	20240708	17.30	4750	-28.63	20240213	2890	17.30	20240708	4750	-28.63	20240213	2890	17.30	20240708	2.26	N	039560	500	209 억	1024789	N	N	46	N	N
16	20241230	100504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3375	55	2	1.66	126318105	37734	12.01	3265	3385	3265	4315	2325	3320	3347.68	2.59	0	20443	3546	3432	3346	3232	3146	3390	3190	210	995	500	2320	5	1	39505981	1333	-1.40	0.44	12	0.10	-2404.00	7657.00	4750	20240213	-28.95	2890	20240708	16.78	4750	-28.95	20240213	2890	16.78	20240708	4750	-28.95	20240213	2890	16.78	20240708	2.26	N	039560	500	209 억	1024789	N	N	46	N	N
17	20241230	090506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3320	0	3	0.00	20817615	6329	2.01	3265	3320	3265	4315	2325	3320	3288.68	2.59	0	1481	3546	3432	3346	3232	3146	3390	3190	210	995	500	2320	5	1	39505981	1312	-1.38	0.43	12	0.02	-2404.00	7657.00	4750	20240213	-30.11	2890	20240708	14.88	4750	-30.11	20240213	2890	14.88	20240708	4750	-30.11	20240213	2890	14.88	20240708	2.26	N	039560	500	209 억	1024789	N	N	46	N	N
18	20241227	160502	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3320	-100	5	-2.92	1052588020	314037	142.45	3410	3460	3260	4445	2395	3420	3351.88	2.35	0	95589	3520	3470	3440	3390	3360	3455	3375	210	1025	500	2390	5	1	39505981	1312	-1.38	0.43	12	0.79	-2404.00	7657.00	4750	20240213	-30.11	2890	20240708	14.88	4750	-30.11	20240213	2890	14.88	20240708	4750	-30.11	20240213	2890	14.88	20240708	2.20	N	039560	500	209 억	929982	N	N	46	N	N
19	20241227	150502	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3360	-60	5	-1.75	986011155	294048	133.39	3410	3460	3260	4445	2395	3420	3353.23	2.35	0	89093	3520	3470	3440	3390	3360	3455	3375	210	1025	500	2390	5	1	39505981	1327	-1.40	0.44	12	0.74	-2404.00	7657.00	4750	20240213	-29.26	2890	20240708	16.26	4750	-29.26	20240213	2890	16.26	20240708	4750	-29.26	20240213	2890	16.26	20240708	2.20	N	039560	500	209 억	929982	N	N	242	N	N
20	20241227	140505	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3345	-75	5	-2.19	952902550	284195	128.92	3410	3460	3260	4445	2395	3420	3352.99	2.35	0	91730	3520	3470	3440	3390	3360	3455	3375	210	1025	500	2390	5	1	39505981	1321	-1.39	0.44	12	0.72	-2404.00	7657.00	4750	20240213	-29.58	2890	20240708	15.74	4750	-29.58	20240213	2890	15.74	20240708	4750	-29.58	20240213	2890	15.74	20240708	2.20	N	039560	500	209 억	929982	N	N	242	N	N
21	20241227	130503	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3320	-100	5	-2.92	854971850	254752	115.56	3410	3460	3260	4445	2395	3420	3356.09	2.35	0	75571	3520	3470	3440	3390	3360	3455	3375	210	1025	500	2390	5	1	39505981	1312	-1.38	0.43	12	0.64	-2404.00	7657.00	4750	20240213	-30.11	2890	20240708	14.88	4750	-30.11	20240213	2890	14.88	20240708	4750	-30.11	20240213	2890	14.88	20240708	2.20	N	039560	500	209 억	929982	N	N	242	N	N
22	20241227	120503	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3295	-125	5	-3.65	661939815	196567	89.17	3410	3460	3260	4445	2395	3420	3367.50	2.35	0	28975	3520	3470	3440	3390	3360	3455	3375	210	1025	500	2390	5	1	39505981	1302	-1.37	0.43	12	0.50	-2404.00	7657.00	4750	20240213	-30.63	2890	20240708	14.01	4750	-30.63	20240213	2890	14.01	20240708	4750	-30.63	20240213	2890	14.01	20240708	2.20	N	039560	500	209 억	929982	N	N	242	N	N
23	20241227	110502	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3360	-60	5	-1.75	340293220	100114	45.41	3410	3460	3360	4445	2395	3420	3399.06	2.35	0	2167	3520	3470	3440	3390	3360	3455	3375	210	1025	500	2390	5	1	39505981	1327	-1.40	0.44	12	0.25	-2404.00	7657.00	4750	20240213	-29.26	2890	20240708	16.26	4750	-29.26	20240213	2890	16.26	20240708	4750	-29.26	20240213	2890	16.26	20240708	2.20	N	039560	500	209 억	929982	N	N	242	N	N
24	20241227	100502	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3435	15	2	0.44	232220735	68197	30.94	3410	3460	3370	4445	2395	3420	3405.15	2.35	0	14246	3520	3470	3440	3390	3360	3455	3375	210	1025	500	2390	5	1	39505981	1357	-1.43	0.45	12	0.17	-2404.00	7657.00	4750	20240213	-27.68	2890	20240708	18.86	4750	-27.68	20240213	2890	18.86	20240708	4750	-27.68	20240213	2890	18.86	20240708	2.20	N	039560	500	209 억	929982	N	N	242	N	N
25	20241227	090504	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3420	0	3	0.00	14365305	4201	1.91	3410	3460	3405	4445	2395	3420	3419.50	2.35	0	-607	3520	3470	3440	3390	3360	3455	3375	210	1025	500	2390	5	1	39505981	1351	-1.42	0.45	12	0.01	-2404.00	7657.00	4750	20240213	-28.00	2890	20240708	18.34	4750	-28.00	20240213	2890	18.34	20240708	4750	-28.00	20240213	2890	18.34	20240708	2.20	N	039560	500	209 억	929982	N	N	242	N	N
26	20241226	160501	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3420	-40	5	-1.16	757681550	219680	93.38	3445	3490	3410	4495	2425	3460	3449.02	2.37	0	-4814	3560	3510	3470	3420	3380	3490	3400	210	1035	500	2420	5	1	39505981	1351	-1.42	0.45	12	0.56	-2404.00	7657.00	4750	20240213	-28.00	2890	20240708	18.34	4750	-28.00	20240213	2890	18.34	20240708	4750	-28.00	20240213	2890	18.34	20240708	2.22	N	039560	500	209 억	935367	N	N	242	N	N
27	20241226	150458	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3420	-40	5	-1.16	703891915	203928	86.68	3445	3490	3410	4495	2425	3460	3451.67	2.37	0	-3306	3560	3510	3470	3420	3380	3490	3400	210	1035	500	2420	5	1	39505981	1351	-1.42	0.45	12	0.52	-2404.00	7657.00	4750	20240213	-28.00	2890	20240708	18.34	4750	-28.00	20240213	2890	18.34	20240708	4750	-28.00	20240213	2890	18.34	20240708	2.22	N	039560	500	209 억	935367	N	N	25	N	N
28	20241226	140458	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3435	-25	5	-0.72	615464145	178069	75.69	3445	3490	3410	4495	2425	3460	3456.32	2.37	0	-6336	3560	3510	3470	3420	3380	3490	3400	210	1035	500	2420	5	1	39505981	1357	-1.43	0.45	12	0.45	-2404.00	7657.00	4750	20240213	-27.68	2890	20240708	18.86	4750	-27.68	20240213	2890	18.86	20240708	4750	-27.68	20240213	2890	18.86	20240708	2.22	N	039560	500	209 억	935367	N	N	25	N	N
29	20241226	130500	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3455	-5	5	-0.14	559783755	161871	68.81	3445	3490	3410	4495	2425	3460	3458.21	2.37	0	-4354	3560	3510	3470	3420	3380	3490	3400	210	1035	500	2420	5	1	39505981	1365	-1.44	0.45	12	0.41	-2404.00	7657.00	4750	20240213	-27.26	2890	20240708	19.55	4750	-27.26	20240213	2890	19.55	20240708	4750	-27.26	20240213	2890	19.55	20240708	2.22	N	039560	500	209 억	935367	N	N	25	N	N
30	20241226	120457	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3460	0	3	0.00	512376940	148161	62.98	3445	3490	3410	4495	2425	3460	3458.24	2.37	0	-14897	3560	3510	3470	3420	3380	3490	3400	210	1035	500	2420	5	1	39505981	1367	-1.44	0.45	12	0.38	-2404.00	7657.00	4750	20240213	-27.16	2890	20240708	19.72	4750	-27.16	20240213	2890	19.72	20240708	4750	-27.16	20240213	2890	19.72	20240708	2.22	N	039560	500	209 억	935367	N	N	25	N	N
31	20241226	110459	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3480	20	2	0.58	428559085	123951	52.69	3445	3490	3410	4495	2425	3460	3457.49	2.37	0	-14088	3560	3510	3470	3420	3380	3490	3400	210	1035	500	2420	5	1	39505981	1375	-1.45	0.45	12	0.31	-2404.00	7657.00	4750	20240213	-26.74	2890	20240708	20.42	4750	-26.74	20240213	2890	20.42	20240708	4750	-26.74	20240213	2890	20.42	20240708	2.22	N	039560	500	209 억	935367	N	N	25	N	N
32	20241226	100500	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3465	5	2	0.14	263249225	76331	32.45	3445	3485	3410	4495	2425	3460	3448.79	2.37	0	1748	3560	3510	3470	3420	3380	3490	3400	210	1035	500	2420	5	1	39505981	1369	-1.44	0.45	12	0.19	-2404.00	7657.00	4750	20240213	-27.05	2890	20240708	19.90	4750	-27.05	20240213	2890	19.90	20240708	4750	-27.05	20240213	2890	19.90	20240708	2.22	N	039560	500	209 억	935367	N	N	25	N	N
33	20241226	090459	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3430	-30	5	-0.87	33002905	9599	4.08	3445	3460	3425	4495	2425	3460	3438.16	2.37	0	-1167	3560	3510	3470	3420	3380	3490	3400	210	1035	500	2420	5	1	39505981	1355	-1.43	0.45	12	0.02	-2404.00	7657.00	4750	20240213	-27.79	2890	20240708	18.69	4750	-27.79	20240213	2890	18.69	20240708	4750	-27.79	20240213	2890	18.69	20240708	2.22	N	039560	500	209 억	935367	N	N	25	N	N
34	20241224	160459	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3460	-15	5	-0.43	798146780	230698	39.86	3520	3520	3430	4515	2435	3475	3459.70	2.36	0	1353	3585	3530	3480	3425	3375	3505	3400	210	1040	500	2430	5	1	39505981	1367	-1.44	0.45	12	0.58	-2404.00	7657.00	4750	20240213	-27.16	2890	20240708	19.72	4750	-27.16	20240213	2890	19.72	20240708	4750	-27.16	20240213	2890	19.72	20240708	2.24	N	039560	500	209 억	933911	N	N	25	N	N
35	20241224	150458	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3445	-30	5	-0.86	764217585	220865	38.16	3520	3520	3430	4515	2435	3475	3460.11	2.36	0	2073	3585	3530	3480	3425	3375	3505	3400	210	1040	500	2430	5	1	39505981	1361	-1.43	0.45	12	0.56	-2404.00	7657.00	4750	20240213	-27.47	2890	20240708	19.20	4750	-27.47	20240213	2890	19.20	20240708	4750	-27.47	20240213	2890	19.20	20240708	2.24	N	039560	500	209 억	933911	N	N	5	N	N
36	20241224	140457	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3450	-25	5	-0.72	682990330	197252	34.08	3520	3520	3430	4515	2435	3475	3462.53	2.36	0	845	3585	3530	3480	3425	3375	3505	3400	210	1040	500	2430	5	1	39505981	1363	-1.44	0.45	12	0.50	-2404.00	7657.00	4750	20240213	-27.37	2890	20240708	19.38	4750	-27.37	20240213	2890	19.38	20240708	4750	-27.37	20240213	2890	19.38	20240708	2.24	N	039560	500	209 억	933911	N	N	5	N	N
37	20241224	130457	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3440	-35	5	-1.01	611488610	176499	30.49	3520	3520	3430	4515	2435	3475	3464.54	2.36	0	-714	3585	3530	3480	3425	3375	3505	3400	210	1040	500	2430	5	1	39505981	1359	-1.43	0.45	12	0.45	-2404.00	7657.00	4750	20240213	-27.58	2890	20240708	19.03	4750	-27.58	20240213	2890	19.03	20240708	4750	-27.58	20240213	2890	19.03	20240708	2.24	N	039560	500	209 억	933911	N	N	5	N	N
38	20241224	120457	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3450	-25	5	-0.72	520947760	150148	25.94	3520	3520	3430	4515	2435	3475	3469.56	2.36	0	-14321	3585	3530	3480	3425	3375	3505	3400	210	1040	500	2430	5	1	39505981	1363	-1.44	0.45	12	0.38	-2404.00	7657.00	4750	20240213	-27.37	2890	20240708	19.38	4750	-27.37	20240213	2890	19.38	20240708	4750	-27.37	20240213	2890	19.38	20240708	2.24	N	039560	500	209 억	933911	N	N	5	N	N
39	20241224	110458	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3440	-35	5	-1.01	451971520	130106	22.48	3520	3520	3440	4515	2435	3475	3473.87	2.36	0	-16066	3585	3530	3480	3425	3375	3505	3400	210	1040	500	2430	5	1	39505981	1359	-1.43	0.45	12	0.33	-2404.00	7657.00	4750	20240213	-27.58	2890	20240708	19.03	4750	-27.58	20240213	2890	19.03	20240708	4750	-27.58	20240213	2890	19.03	20240708	2.24	N	039560	500	209 억	933911	N	N	5	N	N
40	20241224	100459	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3455	-20	5	-0.58	381818770	109756	18.96	3520	3520	3450	4515	2435	3475	3478.80	2.36	0	-20822	3585	3530	3480	3425	3375	3505	3400	210	1040	500	2430	5	1	39505981	1365	-1.44	0.45	12	0.28	-2404.00	7657.00	4750	20240213	-27.26	2890	20240708	19.55	4750	-27.26	20240213	2890	19.55	20240708	4750	-27.26	20240213	2890	19.55	20240708	2.24	N	039560	500	209 억	933911	N	N	5	N	N
41	20241224	090500	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3475	0	3	0.00	54721415	15608	2.70	3520	3520	3455	4515	2435	3475	3505.99	2.36	0	-7203	3585	3530	3480	3425	3375	3505	3400	210	1040	500	2430	5	1	39505981	1373	-1.45	0.45	12	0.04	-2404.00	7657.00	4750	20240213	-26.84	2890	20240708	20.24	4750	-26.84	20240213	2890	20.24	20240708	4750	-26.84	20240213	2890	20.24	20240708	2.24	N	039560	500	209 억	933911	N	N	5	N	N
42	20241223	160455	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3475	-35	5	-1.00	915813125	263748	63.02	3515	3535	3430	4560	2460	3510	3472.08	2.29	0	27442	3753	3631	3553	3431	3353	3592	3392	210	1050	500	2450	5	1	39505981	1373	-1.45	0.45	12	0.67	-2404.00	7657.00	4750	20240213	-26.84	2890	20240708	20.24	4750	-26.84	20240213	2890	20.24	20240708	4750	-26.84	20240213	2890	20.24	20240708	2.14	N	039560	500	209 억	904202	N	N	5	N	N
43	20241223	150457	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3480	-30	5	-0.85	858366995	247216	59.07	3515	3535	3430	4560	2460	3510	3471.90	2.29	0	30662	3753	3631	3553	3431	3353	3592	3392	210	1050	500	2450	5	1	39505981	1375	-1.45	0.45	12	0.63	-2404.00	7657.00	4750	20240213	-26.74	2890	20240708	20.42	4750	-26.74	20240213	2890	20.42	20240708	4750	-26.74	20240213	2890	20.42	20240708	2.14	N	039560	500	209 억	904202	N	N	14	N	N
44	20241223	140453	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3485	-25	5	-0.71	780850340	224935	53.74	3515	3535	3430	4560	2460	3510	3471.19	2.29	0	30965	3753	3631	3553	3431	3353	3592	3392	210	1050	500	2450	5	1	39505981	1377	-1.45	0.46	12	0.57	-2404.00	7657.00	4750	20240213	-26.63	2890	20240708	20.59	4750	-26.63	20240213	2890	20.59	20240708	4750	-26.63	20240213	2890	20.59	20240708	2.14	N	039560	500	209 억	904202	N	N	14	N	N
45	20241223	130454	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3495	-15	5	-0.43	702962720	202588	48.40	3515	3535	3430	4560	2460	3510	3469.61	2.29	0	26491	3753	3631	3553	3431	3353	3592	3392	210	1050	500	2450	5	1	39505981	1381	-1.45	0.46	12	0.51	-2404.00	7657.00	4750	20240213	-26.42	2890	20240708	20.93	4750	-26.42	20240213	2890	20.93	20240708	4750	-26.42	20240213	2890	20.93	20240708	2.14	N	039560	500	209 억	904202	N	N	14	N	N
46	20241223	120456	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3485	-25	5	-0.71	640756165	184784	44.15	3515	3535	3430	4560	2460	3510	3467.25	2.29	0	24008	3753	3631	3553	3431	3353	3592	3392	210	1050	500	2450	5	1	39505981	1377	-1.45	0.46	12	0.47	-2404.00	7657.00	4750	20240213	-26.63	2890	20240708	20.59	4750	-26.63	20240213	2890	20.59	20240708	4750	-26.63	20240213	2890	20.59	20240708	2.14	N	039560	500	209 억	904202	N	N	14	N	N
47	20241223	110454	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3475	-35	5	-1.00	552779605	159498	38.11	3515	3535	3430	4560	2460	3510	3465.33	2.29	0	20547	3753	3631	3553	3431	3353	3592	3392	210	1050	500	2450	5	1	39505981	1373	-1.45	0.45	12	0.40	-2404.00	7657.00	4750	20240213	-26.84	2890	20240708	20.24	4750	-26.84	20240213	2890	20.24	20240708	4750	-26.84	20240213	2890	20.24	20240708	2.14	N	039560	500	209 억	904202	N	N	14	N	N
48	20241223	100451	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3435	-75	5	-2.14	384414670	110896	26.50	3515	3535	3430	4560	2460	3510	3465.85	2.29	0	5106	3753	3631	3553	3431	3353	3592	3392	210	1050	500	2450	5	1	39505981	1357	-1.43	0.45	12	0.28	-2404.00	7657.00	4750	20240213	-27.68	2890	20240708	18.86	4750	-27.68	20240213	2890	18.86	20240708	4750	-27.68	20240213	2890	18.86	20240708	2.14	N	039560	500	209 억	904202	N	N	14	N	N
49	20241223	090454	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3530	20	2	0.57	39255355	11147	2.66	3515	3535	3505	4560	2460	3510	3523.41	2.29	0	2918	3753	3631	3553	3431	3353	3592	3392	210	1050	500	2450	5	1	39505981	1395	-1.47	0.46	12	0.03	-2404.00	7657.00	4750	20240213	-25.68	2890	20240708	22.15	4750	-25.68	20240213	2890	22.15	20240708	4750	-25.68	20240213	2890	22.15	20240708	2.14	N	039560	500	209 억	904202	N	N	14	N	N
50	20241220	160452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3510	-120	5	-3.31	1470366195	414469	32.68	3670	3675	3475	4715	2545	3630	3547.46	2.31	0	-10101	3840	3735	3635	3530	3430	3787	3582	210	1085	500	2540	5	1	39505981	1387	-1.46	0.46	12	1.05	-2404.00	7657.00	4750	20240213	-26.11	2890	20240708	21.45	4750	-26.11	20240213	2890	21.45	20240708	4750	-26.11	20240213	2890	21.45	20240708	2.15	N	039560	500	209 억	914168	N	N	14	N	N
51	20241220	150454	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3490	-140	5	-3.86	1401908955	394831	31.13	3670	3675	3475	4715	2545	3630	3550.51	2.31	0	-13427	3840	3735	3635	3530	3430	3787	3582	210	1085	500	2540	5	1	39505981	1379	-1.45	0.46	12	1.00	-2404.00	7657.00	4750	20240213	-26.53	2890	20240708	20.76	4750	-26.53	20240213	2890	20.76	20240708	4750	-26.53	20240213	2890	20.76	20240708	2.15	N	039560	500	209 억	914168	N	N	17	N	N
52	20241220	140453	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3520	-110	5	-3.03	1201425395	337395	26.60	3670	3675	3505	4715	2545	3630	3560.74	2.31	0	-12584	3840	3735	3635	3530	3430	3787	3582	210	1085	500	2540	5	1	39505981	1391	-1.46	0.46	12	0.85	-2404.00	7657.00	4750	20240213	-25.89	2890	20240708	21.80	4750	-25.89	20240213	2890	21.80	20240708	4750	-25.89	20240213	2890	21.80	20240708	2.15	N	039560	500	209 억	914168	N	N	17	N	N
53	20241220	130452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3565	-65	5	-1.79	984430615	275684	21.73	3670	3675	3510	4715	2545	3630	3570.71	2.31	0	-20712	3840	3735	3635	3530	3430	3787	3582	210	1085	500	2540	5	1	39505981	1408	-1.48	0.47	12	0.70	-2404.00	7657.00	4750	20240213	-24.95	2890	20240708	23.36	4750	-24.95	20240213	2890	23.36	20240708	4750	-24.95	20240213	2890	23.36	20240708	2.15	N	039560	500	209 억	914168	N	N	17	N	N
54	20241220	120451	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3525	-105	5	-2.89	873494020	244229	19.25	3670	3675	3520	4715	2545	3630	3576.38	2.31	0	-25081	3840	3735	3635	3530	3430	3787	3582	210	1085	500	2540	5	1	39505981	1393	-1.47	0.46	12	0.62	-2404.00	7657.00	4750	20240213	-25.79	2890	20240708	21.97	4750	-25.79	20240213	2890	21.97	20240708	4750	-25.79	20240213	2890	21.97	20240708	2.15	N	039560	500	209 억	914168	N	N	17	N	N
55	20241220	110452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3555	-75	5	-2.07	738301770	206016	16.24	3670	3675	3525	4715	2545	3630	3583.55	2.31	0	-23081	3840	3735	3635	3530	3430	3787	3582	210	1085	500	2540	5	1	39505981	1404	-1.48	0.46	12	0.52	-2404.00	7657.00	4750	20240213	-25.16	2890	20240708	23.01	4750	-25.16	20240213	2890	23.01	20240708	4750	-25.16	20240213	2890	23.01	20240708	2.15	N	039560	500	209 억	914168	N	N	17	N	N
56	20241220	100452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3560	-70	5	-1.93	529090140	147668	11.64	3670	3675	3525	4715	2545	3630	3582.74	2.31	0	-19903	3840	3735	3635	3530	3430	3787	3582	210	1085	500	2540	5	1	39505981	1406	-1.48	0.46	12	0.37	-2404.00	7657.00	4750	20240213	-25.05	2890	20240708	23.18	4750	-25.05	20240213	2890	23.18	20240708	4750	-25.05	20240213	2890	23.18	20240708	2.15	N	039560	500	209 억	914168	N	N	17	N	N
57	20241220	090453	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3625	-5	5	-0.14	136103525	37374	2.95	3670	3675	3625	4715	2545	3630	3641.89	2.31	0	-18139	3840	3735	3635	3530	3430	3787	3582	210	1085	500	2540	5	1	39505981	1432	-1.51	0.47	12	0.09	-2404.00	7657.00	4750	20240213	-23.68	2890	20240708	25.43	4750	-23.68	20240213	2890	25.43	20240708	4750	-23.68	20240213	2890	25.43	20240708	2.15	N	039560	500	209 억	914168	N	N	17	N	N
58	20241219	160452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3630	55	2	1.54	4587598175	1255342	721.11	3570	3740	3535	4645	2505	3575	3654.63	2.92	0	-239921	3668	3621	3588	3541	3508	3605	3525	210	1070	500	2500	5	1	39505981	1434	-1.51	0.47	12	3.18	-2404.00	7657.00	4750	20240213	-23.58	2890	20240708	25.61	4750	-23.58	20240213	2890	25.61	20240708	4750	-23.58	20240213	2890	25.61	20240708	2.14	N	039560	500	209 억	1153167	N	N	17	N	N
59	20241219	150450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3625	50	2	1.40	4438785720	1214320	697.55	3570	3740	3535	4645	2505	3575	3655.50	2.92	0	-231083	3668	3621	3588	3541	3508	3605	3525	210	1070	500	2500	5	1	39505981	1432	-1.51	0.47	12	3.07	-2404.00	7657.00	4750	20240213	-23.68	2890	20240708	25.43	4750	-23.68	20240213	2890	25.43	20240708	4750	-23.68	20240213	2890	25.43	20240708	2.14	N	039560	500	209 억	1153167	N	N	0	N	N
60	20241219	140451	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3670	95	2	2.66	3897222830	1065676	612.16	3570	3740	3535	4645	2505	3575	3657.20	2.92	0	-231326	3668	3621	3588	3541	3508	3605	3525	210	1070	500	2500	5	1	39505981	1450	-1.53	0.48	12	2.70	-2404.00	7657.00	4750	20240213	-22.74	2890	20240708	26.99	4750	-22.74	20240213	2890	26.99	20240708	4750	-22.74	20240213	2890	26.99	20240708	2.14	N	039560	500	209 억	1153167	N	N	0	N	N
61	20241219	130451	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3625	50	2	1.40	2652015880	727846	418.10	3570	3740	3535	4645	2505	3575	3643.84	2.92	0	-150676	3668	3621	3588	3541	3508	3605	3525	210	1070	500	2500	5	1	39505981	1432	-1.51	0.47	12	1.84	-2404.00	7657.00	4750	20240213	-23.68	2890	20240708	25.43	4750	-23.68	20240213	2890	25.43	20240708	4750	-23.68	20240213	2890	25.43	20240708	2.14	N	039560	500	209 억	1153167	N	N	0	N	N
62	20241219	120452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3630	55	2	1.54	2508971480	688505	395.50	3570	3740	3535	4645	2505	3575	3644.29	2.92	0	-153071	3668	3621	3588	3541	3508	3605	3525	210	1070	500	2500	5	1	39505981	1434	-1.51	0.47	12	1.74	-2404.00	7657.00	4750	20240213	-23.58	2890	20240708	25.61	4750	-23.58	20240213	2890	25.61	20240708	4750	-23.58	20240213	2890	25.61	20240708	2.14	N	039560	500	209 억	1153167	N	N	0	N	N
63	20241219	110451	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3635	60	2	1.68	2329757660	638883	367.00	3570	3740	3535	4645	2505	3575	3646.83	2.92	0	-158447	3668	3621	3588	3541	3508	3605	3525	210	1070	500	2500	5	1	39505981	1436	-1.51	0.47	12	1.62	-2404.00	7657.00	4750	20240213	-23.47	2890	20240708	25.78	4750	-23.47	20240213	2890	25.78	20240708	4750	-23.47	20240213	2890	25.78	20240708	2.14	N	039560	500	209 억	1153167	N	N	0	N	N
64	20241219	100443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3650	75	2	2.10	1951564280	534741	307.17	3570	3740	3535	4645	2505	3575	3649.83	2.92	0	-141039	3668	3621	3588	3541	3508	3605	3525	210	1070	500	2500	5	1	39505981	1442	-1.52	0.48	12	1.35	-2404.00	7657.00	4750	20240213	-23.16	2890	20240708	26.30	4750	-23.16	20240213	2890	26.30	20240708	4750	-23.16	20240213	2890	26.30	20240708	2.14	N	039560	500	209 억	1153167	N	N	0	N	N
65	20241219	090451	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3595	20	2	0.56	244562790	68411	39.30	3570	3610	3535	4645	2505	3575	3574.90	2.92	0	-17066	3668	3621	3588	3541	3508	3605	3525	210	1070	500	2500	5	1	39505981	1420	-1.50	0.47	12	0.17	-2404.00	7657.00	4750	20240213	-24.32	2890	20240708	24.39	4750	-24.32	20240213	2890	24.39	20240708	4750	-24.32	20240213	2890	24.39	20240708	2.14	N	039560	500	209 억	1153167	N	N	0	N	N
66	20241218	160449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3575	-25	5	-0.69	613008885	170969	68.65	3600	3635	3555	4680	2520	3600	3585.50	2.86	0	21815	3766	3682	3626	3542	3486	3655	3515	210	1080	500	2520	5	1	39505981	1412	-1.49	0.47	12	0.43	-2404.00	7657.00	4750	20240213	-24.74	2890	20240708	23.70	4750	-24.74	20240213	2890	23.70	20240708	4750	-24.74	20240213	2890	23.70	20240708	2.11	N	039560	500	209 억	1130535	N	N	100	N	N
67	20241218	150450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3575	-25	5	-0.69	577614685	161074	64.67	3600	3635	3555	4680	2520	3600	3586.02	2.86	0	20533	3766	3682	3626	3542	3486	3655	3515	210	1080	500	2520	5	1	39505981	1412	-1.49	0.47	12	0.41	-2404.00	7657.00	4750	20240213	-24.74	2890	20240708	23.70	4750	-24.74	20240213	2890	23.70	20240708	4750	-24.74	20240213	2890	23.70	20240708	2.11	N	039560	500	209 억	1130535	N	N	100	N	N
68	20241218	140449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3580	-20	5	-0.56	495446420	138127	55.46	3600	3635	3555	4680	2520	3600	3586.89	2.86	0	7613	3766	3682	3626	3542	3486	3655	3515	210	1080	500	2520	5	1	39505981	1414	-1.49	0.47	12	0.35	-2404.00	7657.00	4750	20240213	-24.63	2890	20240708	23.88	4750	-24.63	20240213	2890	23.88	20240708	4750	-24.63	20240213	2890	23.88	20240708	2.11	N	039560	500	209 억	1130535	N	N	100	N	N
69	20241218	130450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3565	-35	5	-0.97	411219425	114515	45.98	3600	3635	3560	4680	2520	3600	3590.96	2.86	0	-5282	3766	3682	3626	3542	3486	3655	3515	210	1080	500	2520	5	1	39505981	1408	-1.48	0.47	12	0.29	-2404.00	7657.00	4750	20240213	-24.95	2890	20240708	23.36	4750	-24.95	20240213	2890	23.36	20240708	4750	-24.95	20240213	2890	23.36	20240708	2.11	N	039560	500	209 억	1130535	N	N	100	N	N
70	20241218	120451	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3585	-15	5	-0.42	353045420	98229	39.44	3600	3635	3565	4680	2520	3600	3594.11	2.86	0	-8251	3766	3682	3626	3542	3486	3655	3515	210	1080	500	2520	5	1	39505981	1416	-1.49	0.47	12	0.25	-2404.00	7657.00	4750	20240213	-24.53	2890	20240708	24.05	4750	-24.53	20240213	2890	24.05	20240708	4750	-24.53	20240213	2890	24.05	20240708	2.11	N	039560	500	209 억	1130535	N	N	100	N	N
71	20241218	110450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3580	-20	5	-0.56	322952245	89825	36.07	3600	3635	3565	4680	2520	3600	3595.35	2.86	0	-13548	3766	3682	3626	3542	3486	3655	3515	210	1080	500	2520	5	1	39505981	1414	-1.49	0.47	12	0.23	-2404.00	7657.00	4750	20240213	-24.63	2890	20240708	23.88	4750	-24.63	20240213	2890	23.88	20240708	4750	-24.63	20240213	2890	23.88	20240708	2.11	N	039560	500	209 억	1130535	N	N	100	N	N
72	20241218	100450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3600	0	3	0.00	204386060	56870	22.83	3600	3635	3565	4680	2520	3600	3593.92	2.86	0	3550	3766	3682	3626	3542	3486	3655	3515	210	1080	500	2520	5	1	39505981	1422	-1.50	0.47	12	0.14	-2404.00	7657.00	4750	20240213	-24.21	2890	20240708	24.57	4750	-24.21	20240213	2890	24.57	20240708	4750	-24.21	20240213	2890	24.57	20240708	2.11	N	039560	500	209 억	1130535	N	N	100	N	N
73	20241218	090451	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3630	30	2	0.83	20078975	5582	2.24	3600	3630	3580	4680	2520	3600	3597.09	2.86	0	-1926	3766	3682	3626	3542	3486	3655	3515	210	1080	500	2520	5	1	39505981	1434	-1.51	0.47	12	0.01	-2404.00	7657.00	4750	20240213	-23.58	2890	20240708	25.61	4750	-23.58	20240213	2890	25.61	20240708	4750	-23.58	20240213	2890	25.61	20240708	2.11	N	039560	500	209 억	1130535	N	N	100	N	N
74	20241217	160447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3600	-30	5	-0.83	891569760	246841	79.89	3680	3710	3570	4715	2545	3630	3611.92	2.91	0	-20185	3730	3680	3615	3565	3500	3705	3590	210	1085	500	2540	5	1	39505981	1422	-1.50	0.47	12	0.62	-2404.00	7657.00	4750	20240213	-24.21	2890	20240708	24.57	4750	-24.21	20240213	2890	24.57	20240708	4750	-24.21	20240213	2890	24.57	20240708	2.02	N	039560	500	209 억	1149971	N	N	100	N	N
75	20241217	150449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3590	-40	5	-1.10	868339635	240376	77.80	3680	3710	3570	4715	2545	3630	3612.42	2.91	0	-20507	3730	3680	3615	3565	3500	3705	3590	210	1085	500	2540	5	1	39505981	1418	-1.49	0.47	12	0.61	-2404.00	7657.00	4750	20240213	-24.42	2890	20240708	24.22	4750	-24.42	20240213	2890	24.22	20240708	4750	-24.42	20240213	2890	24.22	20240708	2.02	N	039560	500	209 억	1149971	N	N	98	N	N
76	20241217	140451	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3605	-25	5	-0.69	756961835	209388	67.77	3680	3710	3570	4715	2545	3630	3615.12	2.91	0	-18031	3730	3680	3615	3565	3500	3705	3590	210	1085	500	2540	5	1	39505981	1424	-1.50	0.47	12	0.53	-2404.00	7657.00	4750	20240213	-24.11	2890	20240708	24.74	4750	-24.11	20240213	2890	24.74	20240708	4750	-24.11	20240213	2890	24.74	20240708	2.02	N	039560	500	209 억	1149971	N	N	98	N	N
77	20241217	130438	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3590	-40	5	-1.10	651487010	180132	58.30	3680	3710	3570	4715	2545	3630	3616.72	2.91	0	-30440	3730	3680	3615	3565	3500	3705	3590	210	1085	500	2540	5	1	39505981	1418	-1.49	0.47	12	0.46	-2404.00	7657.00	4750	20240213	-24.42	2890	20240708	24.22	4750	-24.42	20240213	2890	24.22	20240708	4750	-24.42	20240213	2890	24.22	20240708	2.02	N	039560	500	209 억	1149971	N	N	98	N	N
78	20241217	120446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3595	-35	5	-0.96	582159590	160835	52.05	3680	3710	3570	4715	2545	3630	3619.61	2.91	0	-29351	3730	3680	3615	3565	3500	3705	3590	210	1085	500	2540	5	1	39505981	1420	-1.50	0.47	12	0.41	-2404.00	7657.00	4750	20240213	-24.32	2890	20240708	24.39	4750	-24.32	20240213	2890	24.39	20240708	4750	-24.32	20240213	2890	24.39	20240708	2.02	N	039560	500	209 억	1149971	N	N	98	N	N
79	20241217	110449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3605	-25	5	-0.69	538661005	148754	48.14	3680	3710	3570	4715	2545	3630	3621.15	2.91	0	-28924	3730	3680	3615	3565	3500	3705	3590	210	1085	500	2540	5	1	39505981	1424	-1.50	0.47	12	0.38	-2404.00	7657.00	4750	20240213	-24.11	2890	20240708	24.74	4750	-24.11	20240213	2890	24.74	20240708	4750	-24.11	20240213	2890	24.74	20240708	2.02	N	039560	500	209 억	1149971	N	N	98	N	N
80	20241217	100441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3625	-5	5	-0.14	440189120	121454	39.31	3680	3710	3570	4715	2545	3630	3624.33	2.91	0	-32884	3730	3680	3615	3565	3500	3705	3590	210	1085	500	2540	5	1	39505981	1432	-1.51	0.47	12	0.31	-2404.00	7657.00	4750	20240213	-23.68	2890	20240708	25.43	4750	-23.68	20240213	2890	25.43	20240708	4750	-23.68	20240213	2890	25.43	20240708	2.02	N	039560	500	209 억	1149971	N	N	98	N	N
81	20241217	090448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3665	35	2	0.96	96216875	26361	8.53	3680	3700	3610	4715	2545	3630	3649.97	2.91	0	-12348	3730	3680	3615	3565	3500	3705	3590	210	1085	500	2540	5	1	39505981	1448	-1.52	0.48	12	0.07	-2404.00	7657.00	4750	20240213	-22.84	2890	20240708	26.82	4750	-22.84	20240213	2890	26.82	20240708	4750	-22.84	20240213	2890	26.82	20240708	2.02	N	039560	500	209 억	1149971	N	N	98	N	N
82	20241216	160443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3630	35	2	0.97	1104392040	306255	84.81	3600	3665	3550	4670	2520	3595	3606.11	2.85	0	22374	3671	3632	3561	3522	3451	3652	3542	210	1075	500	2510	5	1	39505981	1434	-1.51	0.47	12	0.78	-2404.00	7657.00	4750	20240213	-23.58	2890	20240708	25.61	4750	-23.58	20240213	2890	25.61	20240708	4750	-23.58	20240213	2890	25.61	20240708	2.12	N	039560	500	209 억	1127178	N	N	98	N	N
83	20241216	150448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3635	40	2	1.11	1009098545	279942	77.52	3600	3665	3550	4670	2520	3595	3604.67	2.85	0	24266	3671	3632	3561	3522	3451	3652	3542	210	1075	500	2510	5	1	39505981	1436	-1.51	0.47	12	0.71	-2404.00	7657.00	4750	20240213	-23.47	2890	20240708	25.78	4750	-23.47	20240213	2890	25.78	20240708	4750	-23.47	20240213	2890	25.78	20240708	2.12	N	039560	500	209 억	1127178	N	N	170	N	N
84	20241216	140448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3635	40	2	1.11	789985690	219584	60.81	3600	3645	3550	4670	2520	3595	3597.65	2.85	0	26286	3671	3632	3561	3522	3451	3652	3542	210	1075	500	2510	5	1	39505981	1436	-1.51	0.47	12	0.56	-2404.00	7657.00	4750	20240213	-23.47	2890	20240708	25.78	4750	-23.47	20240213	2890	25.78	20240708	4750	-23.47	20240213	2890	25.78	20240708	2.12	N	039560	500	209 억	1127178	N	N	170	N	N
85	20241216	130448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3600	5	2	0.14	676627895	188239	52.13	3600	3615	3550	4670	2520	3595	3594.51	2.85	0	21134	3671	3632	3561	3522	3451	3652	3542	210	1075	500	2510	5	1	39505981	1422	-1.50	0.47	12	0.48	-2404.00	7657.00	4750	20240213	-24.21	2890	20240708	24.57	4750	-24.21	20240213	2890	24.57	20240708	4750	-24.21	20240213	2890	24.57	20240708	2.12	N	039560	500	209 억	1127178	N	N	170	N	N
86	20241216	120449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3610	15	2	0.42	607553090	169043	46.81	3600	3615	3550	4670	2520	3595	3594.07	2.85	0	16774	3671	3632	3561	3522	3451	3652	3542	210	1075	500	2510	5	1	39505981	1426	-1.50	0.47	12	0.43	-2404.00	7657.00	4750	20240213	-24.00	2890	20240708	24.91	4750	-24.00	20240213	2890	24.91	20240708	4750	-24.00	20240213	2890	24.91	20240708	2.12	N	039560	500	209 억	1127178	N	N	170	N	N
87	20241216	110448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3615	20	2	0.56	468119510	130344	36.10	3600	3615	3550	4670	2520	3595	3591.42	2.85	0	17632	3671	3632	3561	3522	3451	3652	3542	210	1075	500	2510	5	1	39505981	1428	-1.50	0.47	12	0.33	-2404.00	7657.00	4750	20240213	-23.89	2890	20240708	25.09	4750	-23.89	20240213	2890	25.09	20240708	4750	-23.89	20240213	2890	25.09	20240708	2.12	N	039560	500	209 억	1127178	N	N	170	N	N
88	20241216	100449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3590	-5	5	-0.14	280529735	78013	21.60	3600	3615	3550	4670	2520	3595	3595.94	2.85	0	2568	3671	3632	3561	3522	3451	3652	3542	210	1075	500	2510	5	1	39505981	1418	-1.49	0.47	12	0.20	-2404.00	7657.00	4750	20240213	-24.42	2890	20240708	24.22	4750	-24.42	20240213	2890	24.22	20240708	4750	-24.42	20240213	2890	24.22	20240708	2.12	N	039560	500	209 억	1127178	N	N	170	N	N
89	20241216	090449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3590	-5	5	-0.14	76035290	21223	5.88	3600	3615	3550	4670	2520	3595	3582.68	2.85	0	-2856	3671	3632	3561	3522	3451	3652	3542	210	1075	500	2510	5	1	39505981	1418	-1.49	0.47	12	0.05	-2404.00	7657.00	4750	20240213	-24.42	2890	20240708	24.22	4750	-24.42	20240213	2890	24.22	20240708	4750	-24.42	20240213	2890	24.22	20240708	2.12	N	039560	500	209 억	1127178	N	N	170	N	N
90	20241213	160442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3595	85	2	2.42	1272922635	359074	93.08	3540	3600	3490	4560	2460	3510	3544.73	3.00	0	-51869	3676	3592	3506	3422	3336	3550	3380	210	1050	500	2450	5	1	39505981	1420	-1.50	0.47	12	0.91	-2404.00	7657.00	4750	20240213	-24.32	2890	20240708	24.39	4750	-24.32	20240213	2890	24.39	20240708	4750	-24.32	20240213	2890	24.39	20240708	2.14	N	039560	500	209 억	1183513	N	N	170	N	N
91	20241213	150447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3585	75	2	2.14	1196574695	337814	87.57	3540	3595	3490	4560	2460	3510	3542.11	3.00	0	-51688	3676	3592	3506	3422	3336	3550	3380	210	1050	500	2450	5	1	39505981	1416	-1.49	0.47	12	0.86	-2404.00	7657.00	4750	20240213	-24.53	2890	20240708	24.05	4750	-24.53	20240213	2890	24.05	20240708	4750	-24.53	20240213	2890	24.05	20240708	2.14	N	039560	500	209 억	1183513	N	N	35	N	N
92	20241213	140448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3575	65	2	1.85	1100861920	311029	80.63	3540	3595	3490	4560	2460	3510	3539.42	3.00	0	-58470	3676	3592	3506	3422	3336	3550	3380	210	1050	500	2450	5	1	39505981	1412	-1.49	0.47	12	0.79	-2404.00	7657.00	4750	20240213	-24.74	2890	20240708	23.70	4750	-24.74	20240213	2890	23.70	20240708	4750	-24.74	20240213	2890	23.70	20240708	2.14	N	039560	500	209 억	1183513	N	N	35	N	N
93	20241213	130448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3550	40	2	1.14	928436685	262677	68.09	3540	3585	3490	4560	2460	3510	3534.52	3.00	0	-64572	3676	3592	3506	3422	3336	3550	3380	210	1050	500	2450	5	1	39505981	1402	-1.48	0.46	12	0.66	-2404.00	7657.00	4750	20240213	-25.26	2890	20240708	22.84	4750	-25.26	20240213	2890	22.84	20240708	4750	-25.26	20240213	2890	22.84	20240708	2.14	N	039560	500	209 억	1183513	N	N	35	N	N
94	20241213	120448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3555	45	2	1.28	731878925	207321	53.74	3540	3585	3490	4560	2460	3510	3530.17	3.00	0	-69530	3676	3592	3506	3422	3336	3550	3380	210	1050	500	2450	5	1	39505981	1404	-1.48	0.46	12	0.52	-2404.00	7657.00	4750	20240213	-25.16	2890	20240708	23.01	4750	-25.16	20240213	2890	23.01	20240708	4750	-25.16	20240213	2890	23.01	20240708	2.14	N	039560	500	209 억	1183513	N	N	35	N	N
95	20241213	110446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3550	40	2	1.14	618089585	175232	45.43	3540	3585	3490	4560	2460	3510	3527.26	3.00	0	-75264	3676	3592	3506	3422	3336	3550	3380	210	1050	500	2450	5	1	39505981	1402	-1.48	0.46	12	0.44	-2404.00	7657.00	4750	20240213	-25.26	2890	20240708	22.84	4750	-25.26	20240213	2890	22.84	20240708	4750	-25.26	20240213	2890	22.84	20240708	2.14	N	039560	500	209 억	1183513	N	N	35	N	N
96	20241213	100446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3535	25	2	0.71	484785010	137418	35.62	3540	3585	3490	4560	2460	3510	3527.81	3.00	0	-65228	3676	3592	3506	3422	3336	3550	3380	210	1050	500	2450	5	1	39505981	1397	-1.47	0.46	12	0.35	-2404.00	7657.00	4750	20240213	-25.58	2890	20240708	22.32	4750	-25.58	20240213	2890	22.32	20240708	4750	-25.58	20240213	2890	22.32	20240708	2.14	N	039560	500	209 억	1183513	N	N	35	N	N
97	20241213	090447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3575	65	2	1.85	60454115	17069	4.42	3540	3575	3490	4560	2460	3510	3541.75	3.00	0	-5058	3676	3592	3506	3422	3336	3550	3380	210	1050	500	2450	5	1	39505981	1412	-1.49	0.47	12	0.04	-2404.00	7657.00	4750	20240213	-24.74	2890	20240708	23.70	4750	-24.74	20240213	2890	23.70	20240708	4750	-24.74	20240213	2890	23.70	20240708	2.14	N	039560	500	209 억	1183513	N	N	35	N	N
98	20241212	160452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3510	-50	5	-1.40	1333662675	382052	110.40	3585	3590	3420	4625	2495	3560	3490.63	2.97	0	11366	3670	3615	3535	3480	3400	3642	3507	210	1065	500	2490	5	1	39505981	1387	-1.46	0.46	12	0.97	-2404.00	7657.00	4750	20240213	-26.11	2890	20240708	21.45	4750	-26.11	20240213	2890	21.45	20240708	4750	-26.11	20240213	2890	21.45	20240708	2.12	N	039560	500	209 억	1171804	N	N	35	N	N
99	20241212	150445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3500	-60	5	-1.69	1258452830	360602	104.20	3585	3590	3420	4625	2495	3560	3489.71	2.97	0	11714	3670	3615	3535	3480	3400	3642	3507	210	1065	500	2490	5	1	39505981	1383	-1.46	0.46	12	0.91	-2404.00	7657.00	4750	20240213	-26.32	2890	20240708	21.11	4750	-26.32	20240213	2890	21.11	20240708	4750	-26.32	20240213	2890	21.11	20240708	2.12	N	039560	500	209 억	1171804	N	N	51	N	N
100	20241212	140445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3480	-80	5	-2.25	1172687705	335968	97.09	3585	3590	3420	4625	2495	3560	3490.31	2.97	0	16324	3670	3615	3535	3480	3400	3642	3507	210	1065	500	2490	5	1	39505981	1375	-1.45	0.45	12	0.85	-2404.00	7657.00	4750	20240213	-26.74	2890	20240708	20.42	4750	-26.74	20240213	2890	20.42	20240708	4750	-26.74	20240213	2890	20.42	20240708	2.12	N	039560	500	209 억	1171804	N	N	51	N	N
101	20241212	130443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3450	-110	5	-3.09	1131872920	324186	93.68	3585	3590	3420	4625	2495	3560	3491.26	2.97	0	14966	3670	3615	3535	3480	3400	3642	3507	210	1065	500	2490	5	1	39505981	1363	-1.44	0.45	12	0.82	-2404.00	7657.00	4750	20240213	-27.37	2890	20240708	19.38	4750	-27.37	20240213	2890	19.38	20240708	4750	-27.37	20240213	2890	19.38	20240708	2.12	N	039560	500	209 억	1171804	N	N	51	N	N
102	20241212	120439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3460	-100	5	-2.81	933477195	266450	77.00	3585	3590	3430	4625	2495	3560	3503.22	2.97	0	-1547	3670	3615	3535	3480	3400	3642	3507	210	1065	500	2490	5	1	39505981	1367	-1.44	0.45	12	0.67	-2404.00	7657.00	4750	20240213	-27.16	2890	20240708	19.72	4750	-27.16	20240213	2890	19.72	20240708	4750	-27.16	20240213	2890	19.72	20240708	2.12	N	039560	500	209 억	1171804	N	N	51	N	N
103	20241212	110442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3515	-45	5	-1.26	577250170	163692	47.30	3585	3590	3475	4625	2495	3560	3526.28	2.97	0	-654	3670	3615	3535	3480	3400	3642	3507	210	1065	500	2490	5	1	39505981	1389	-1.46	0.46	12	0.41	-2404.00	7657.00	4750	20240213	-26.00	2890	20240708	21.63	4750	-26.00	20240213	2890	21.63	20240708	4750	-26.00	20240213	2890	21.63	20240708	2.12	N	039560	500	209 억	1171804	N	N	51	N	N
104	20241212	100441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3520	-40	5	-1.12	494025940	139881	40.42	3585	3590	3480	4625	2495	3560	3531.60	2.97	0	-3319	3670	3615	3535	3480	3400	3642	3507	210	1065	500	2490	5	1	39505981	1391	-1.46	0.46	12	0.35	-2404.00	7657.00	4750	20240213	-25.89	2890	20240708	21.80	4750	-25.89	20240213	2890	21.80	20240708	4750	-25.89	20240213	2890	21.80	20240708	2.12	N	039560	500	209 억	1171804	N	N	51	N	N
105	20241212	090444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3525	-35	5	-0.98	70734740	19955	5.77	3585	3590	3525	4625	2495	3560	3544.08	2.97	0	1820	3670	3615	3535	3480	3400	3642	3507	210	1065	500	2490	5	1	39505981	1393	-1.47	0.46	12	0.05	-2404.00	7657.00	4750	20240213	-25.79	2890	20240708	21.97	4750	-25.79	20240213	2890	21.97	20240708	4750	-25.79	20240213	2890	21.97	20240708	2.12	N	039560	500	209 억	1171804	N	N	51	N	N
106	20241211	160440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3560	65	2	1.86	1199356285	339175	38.54	3460	3590	3455	4540	2450	3495	3536.01	2.87	0	36959	3691	3592	3406	3307	3121	3642	3357	210	1045	500	2440	5	1	39505981	1406	-1.48	0.46	12	0.86	-2404.00	7657.00	4750	20240213	-25.05	2890	20240708	23.18	4750	-25.05	20240213	2890	23.18	20240708	4750	-25.05	20240213	2890	23.18	20240708	2.26	N	039560	500	209 억	1134798	N	N	51	N	N
107	20241211	150341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3530	35	2	1.00	1144898370	323831	36.79	3460	3590	3455	4540	2450	3495	3535.48	2.87	0	33828	3691	3592	3406	3307	3121	3642	3357	210	1045	500	2440	5	1	39505981	1395	-1.47	0.46	12	0.82	-2404.00	7657.00	4750	20240213	-25.68	2890	20240708	22.15	4750	-25.68	20240213	2890	22.15	20240708	4750	-25.68	20240213	2890	22.15	20240708	2.26	N	039560	500	209 억	1134798	N	N	56	N	N
108	20241211	140444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3560	65	2	1.86	1083181155	306397	34.81	3460	3590	3455	4540	2450	3495	3535.22	2.87	0	34003	3691	3592	3406	3307	3121	3642	3357	210	1045	500	2440	5	1	39505981	1406	-1.48	0.46	12	0.78	-2404.00	7657.00	4750	20240213	-25.05	2890	20240708	23.18	4750	-25.05	20240213	2890	23.18	20240708	4750	-25.05	20240213	2890	23.18	20240708	2.26	N	039560	500	209 억	1134798	N	N	56	N	N
109	20241211	130445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3555	60	2	1.72	958882345	271129	30.80	3460	3590	3455	4540	2450	3495	3536.63	2.87	0	28252	3691	3592	3406	3307	3121	3642	3357	210	1045	500	2440	5	1	39505981	1404	-1.48	0.46	12	0.69	-2404.00	7657.00	4750	20240213	-25.16	2890	20240708	23.01	4750	-25.16	20240213	2890	23.01	20240708	4750	-25.16	20240213	2890	23.01	20240708	2.26	N	039560	500	209 억	1134798	N	N	56	N	N
110	20241211	120446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3555	60	2	1.72	827802005	234213	26.61	3460	3590	3455	4540	2450	3495	3534.40	2.87	0	19144	3691	3592	3406	3307	3121	3642	3357	210	1045	500	2440	5	1	39505981	1404	-1.48	0.46	12	0.59	-2404.00	7657.00	4750	20240213	-25.16	2890	20240708	23.01	4750	-25.16	20240213	2890	23.01	20240708	4750	-25.16	20240213	2890	23.01	20240708	2.26	N	039560	500	209 억	1134798	N	N	56	N	N
111	20241211	110443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3530	35	2	1.00	765994440	216805	24.63	3460	3590	3455	4540	2450	3495	3533.10	2.87	0	20872	3691	3592	3406	3307	3121	3642	3357	210	1045	500	2440	5	1	39505981	1395	-1.47	0.46	12	0.55	-2404.00	7657.00	4750	20240213	-25.68	2890	20240708	22.15	4750	-25.68	20240213	2890	22.15	20240708	4750	-25.68	20240213	2890	22.15	20240708	2.26	N	039560	500	209 억	1134798	N	N	56	N	N
112	20241211	100444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3555	60	2	1.72	589026800	166958	18.97	3460	3575	3455	4540	2450	3495	3528.00	2.87	0	24946	3691	3592	3406	3307	3121	3642	3357	210	1045	500	2440	5	1	39505981	1404	-1.48	0.46	12	0.42	-2404.00	7657.00	4750	20240213	-25.16	2890	20240708	23.01	4750	-25.16	20240213	2890	23.01	20240708	4750	-25.16	20240213	2890	23.01	20240708	2.26	N	039560	500	209 억	1134798	N	N	56	N	N
113	20241211	090447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3500	5	2	0.14	96285145	27565	3.13	3460	3550	3455	4540	2450	3495	3493.02	2.87	0	8231	3691	3592	3406	3307	3121	3642	3357	210	1045	500	2440	5	1	39505981	1383	-1.46	0.46	12	0.07	-2404.00	7657.00	4750	20240213	-26.32	2890	20240708	21.11	4750	-26.32	20240213	2890	21.11	20240708	4750	-26.32	20240213	2890	21.11	20240708	2.26	N	039560	500	209 억	1134798	N	N	56	N	N
114	20241210	160441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3495	395	2	12.74	2972975625	876298	110.10	3220	3505	3220	4030	2170	3100	3392.59	2.59	0	114556	3540	3320	3210	2990	2880	3265	2935	210	930	500	2170	5	1	39505981	1381	-1.45	0.46	12	2.22	-2404.00	7657.00	4750	20240213	-26.42	2890	20240708	20.93	4750	-26.42	20240213	2890	20.93	20240708	4750	-26.42	20240213	2890	20.93	20240708	2.24	N	039560	500	209 억	1021921	N	N	56	N	N
115	20241210	150443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3460	360	2	11.61	2804990245	828153	104.05	3220	3490	3220	4030	2170	3100	3387.04	2.59	0	111246	3540	3320	3210	2990	2880	3265	2935	210	930	500	2170	5	1	39505981	1367	-1.44	0.45	12	2.10	-2404.00	7657.00	4750	20240213	-27.16	2890	20240708	19.72	4750	-27.16	20240213	2890	19.72	20240708	4750	-27.16	20240213	2890	19.72	20240708	2.24	N	039560	500	209 억	1021921	N	N	21	N	N
116	20241210	140442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3455	355	2	11.45	2565188150	758886	95.34	3220	3490	3220	4030	2170	3100	3380.20	2.59	0	115755	3540	3320	3210	2990	2880	3265	2935	210	930	500	2170	5	1	39505981	1365	-1.44	0.45	12	1.92	-2404.00	7657.00	4750	20240213	-27.26	2890	20240708	19.55	4750	-27.26	20240213	2890	19.55	20240708	4750	-27.26	20240213	2890	19.55	20240708	2.24	N	039560	500	209 억	1021921	N	N	21	N	N
117	20241210	130441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3435	335	2	10.81	2390011760	707913	88.94	3220	3490	3220	4030	2170	3100	3376.14	2.59	0	100825	3540	3320	3210	2990	2880	3265	2935	210	930	500	2170	5	1	39505981	1357	-1.43	0.45	12	1.79	-2404.00	7657.00	4750	20240213	-27.68	2890	20240708	18.86	4750	-27.68	20240213	2890	18.86	20240708	4750	-27.68	20240213	2890	18.86	20240708	2.24	N	039560	500	209 억	1021921	N	N	21	N	N
118	20241210	120441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3355	255	2	8.23	2193278980	649729	81.63	3220	3490	3220	4030	2170	3100	3375.68	2.59	0	73225	3540	3320	3210	2990	2880	3265	2935	210	930	500	2170	5	1	39505981	1325	-1.40	0.44	12	1.64	-2404.00	7657.00	4750	20240213	-29.37	2890	20240708	16.09	4750	-29.37	20240213	2890	16.09	20240708	4750	-29.37	20240213	2890	16.09	20240708	2.24	N	039560	500	209 억	1021921	N	N	21	N	N
119	20241210	110440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3465	365	2	11.77	1888256585	560101	70.37	3220	3490	3220	4030	2170	3100	3371.28	2.59	0	48663	3540	3320	3210	2990	2880	3265	2935	210	930	500	2170	5	1	39505981	1369	-1.44	0.45	12	1.42	-2404.00	7657.00	4750	20240213	-27.05	2890	20240708	19.90	4750	-27.05	20240213	2890	19.90	20240708	4750	-27.05	20240213	2890	19.90	20240708	2.24	N	039560	500	209 억	1021921	N	N	21	N	N
120	20241210	100441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3390	290	2	9.35	1078623760	324836	40.81	3220	3400	3220	4030	2170	3100	3320.52	2.59	0	84550	3540	3320	3210	2990	2880	3265	2935	210	930	500	2170	5	1	39505981	1339	-1.41	0.44	12	0.82	-2404.00	7657.00	4750	20240213	-28.63	2890	20240708	17.30	4750	-28.63	20240213	2890	17.30	20240708	4750	-28.63	20240213	2890	17.30	20240708	2.24	N	039560	500	209 억	1021921	N	N	21	N	N
121	20241210	090444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3255	155	2	5.00	253107650	77826	9.78	3220	3295	3220	4030	2170	3100	3252.22	2.59	0	-681	3540	3320	3210	2990	2880	3265	2935	210	930	500	2170	5	1	39505981	1286	-1.35	0.43	12	0.20	-2404.00	7657.00	4750	20240213	-31.47	2890	20240708	12.63	4750	-31.47	20240213	2890	12.63	20240708	4750	-31.47	20240213	2890	12.63	20240708	2.24	N	039560	500	209 억	1021921	N	N	21	N	N
122	20241209	160439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3100	-325	5	-9.49	2411733640	751929	119.03	3395	3430	3100	4450	2400	3425	3205.84	2.64	0	-21205	3768	3596	3408	3236	3048	3502	3142	210	1025	500	2390	5	1	39505981	1225	-1.29	0.40	12	1.90	-2404.00	7657.00	4750	20240213	-34.74	2890	20240708	7.27	4750	-34.74	20240213	2890	7.27	20240708	4750	-34.74	20240213	2890	7.27	20240708	2.33	N	039560	500	209 억	1044067	N	N	21	N	N
123	20241209	150442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3140	-285	5	-8.32	2167277935	673365	106.59	3395	3430	3100	4450	2400	3425	3216.21	2.64	0	-30126	3768	3596	3408	3236	3048	3502	3142	210	1025	500	2390	5	1	39505981	1240	-1.31	0.41	12	1.70	-2404.00	7657.00	4750	20240213	-33.89	2890	20240708	8.65	4750	-33.89	20240213	2890	8.65	20240708	4750	-33.89	20240213	2890	8.65	20240708	2.33	N	039560	500	209 억	1044067	N	N	14	N	N
124	20241209	140441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3180	-245	5	-7.15	1784514080	551004	87.22	3395	3430	3135	4450	2400	3425	3236.04	2.64	0	-33402	3768	3596	3408	3236	3048	3502	3142	210	1025	500	2390	5	1	39505981	1256	-1.32	0.42	12	1.39	-2404.00	7657.00	4750	20240213	-33.05	2890	20240708	10.03	4750	-33.05	20240213	2890	10.03	20240708	4750	-33.05	20240213	2890	10.03	20240708	2.33	N	039560	500	209 억	1044067	N	N	14	N	N
125	20241209	130442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3185	-240	5	-7.01	1439802580	442190	70.00	3395	3430	3170	4450	2400	3425	3253.11	2.64	0	-41283	3768	3596	3408	3236	3048	3502	3142	210	1025	500	2390	5	1	39505981	1258	-1.32	0.42	12	1.12	-2404.00	7657.00	4750	20240213	-32.95	2890	20240708	10.21	4750	-32.95	20240213	2890	10.21	20240708	4750	-32.95	20240213	2890	10.21	20240708	2.33	N	039560	500	209 억	1044067	N	N	14	N	N
126	20241209	120440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3235	-190	5	-5.55	1127701395	344724	54.57	3395	3430	3205	4450	2400	3425	3267.84	2.64	0	-35991	3768	3596	3408	3236	3048	3502	3142	210	1025	500	2390	5	1	39505981	1278	-1.35	0.42	12	0.87	-2404.00	7657.00	4750	20240213	-31.89	2890	20240708	11.94	4750	-31.89	20240213	2890	11.94	20240708	4750	-31.89	20240213	2890	11.94	20240708	2.33	N	039560	500	209 억	1044067	N	N	14	N	N
127	20241209	110442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3265	-160	5	-4.67	909074950	276836	43.82	3395	3430	3210	4450	2400	3425	3279.80	2.64	0	-41884	3768	3596	3408	3236	3048	3502	3142	210	1025	500	2390	5	1	39505981	1290	-1.36	0.43	12	0.70	-2404.00	7657.00	4750	20240213	-31.26	2890	20240708	12.98	4750	-31.26	20240213	2890	12.98	20240708	4750	-31.26	20240213	2890	12.98	20240708	2.33	N	039560	500	209 억	1044067	N	N	14	N	N
128	20241209	100440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3300	-125	5	-3.65	801552025	243859	38.60	3395	3430	3210	4450	2400	3425	3282.49	2.64	0	-29007	3768	3596	3408	3236	3048	3502	3142	210	1025	500	2390	5	1	39505981	1304	-1.37	0.43	12	0.62	-2404.00	7657.00	4750	20240213	-30.53	2890	20240708	14.19	4750	-30.53	20240213	2890	14.19	20240708	4750	-30.53	20240213	2890	14.19	20240708	2.33	N	039560	500	209 억	1044067	N	N	14	N	N
129	20241209	090438	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3340	-85	5	-2.48	122330250	36194	5.73	3395	3430	3320	4450	2400	3425	3367.79	2.64	0	-9860	3768	3596	3408	3236	3048	3502	3142	210	1025	500	2390	5	1	39505981	1319	-1.39	0.44	12	0.09	-2404.00	7657.00	4750	20240213	-29.68	2890	20240708	15.57	4750	-29.68	20240213	2890	15.57	20240708	4750	-29.68	20240213	2890	15.57	20240708	2.33	N	039560	500	209 억	1044067	N	N	14	N	N
130	20241206	160437	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3425	-80	5	-2.28	2107978970	626968	174.99	3460	3580	3220	4555	2455	3505	3362.14	2.42	0	88563	3711	3607	3536	3432	3361	3572	3397	210	1050	500	2450	5	1	39505981	1353	-1.42	0.45	12	1.59	-2404.00	7657.00	4750	20240213	-27.89	2890	20240708	18.51	4750	-27.89	20240213	2890	18.51	20240708	4750	-27.89	20240213	2890	18.51	20240708	2.32	N	039560	500	209 억	956829	N	N	14	N	N
131	20241206	150438	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3410	-95	5	-2.71	2047447660	609226	170.04	3460	3580	3220	4555	2455	3505	3360.74	2.42	0	92983	3711	3607	3536	3432	3361	3572	3397	210	1050	500	2450	5	1	39505981	1347	-1.42	0.45	12	1.54	-2404.00	7657.00	4750	20240213	-28.21	2890	20240708	17.99	4750	-28.21	20240213	2890	17.99	20240708	4750	-28.21	20240213	2890	17.99	20240708	2.32	N	039560	500	209 억	956829	N	N	14	N	N
132	20241206	140437	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3315	-190	5	-5.42	1856207710	552045	154.08	3460	3580	3220	4555	2455	3505	3362.42	2.42	0	99726	3711	3607	3536	3432	3361	3572	3397	210	1050	500	2450	5	1	39505981	1310	-1.38	0.43	12	1.40	-2404.00	7657.00	4750	20240213	-30.21	2890	20240708	14.71	4750	-30.21	20240213	2890	14.71	20240708	4750	-30.21	20240213	2890	14.71	20240708	2.32	N	039560	500	209 억	956829	N	N	14	N	N
133	20241206	130438	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3320	-185	5	-5.28	1776989205	528214	147.43	3460	3580	3220	4555	2455	3505	3364.15	2.42	0	96009	3711	3607	3536	3432	3361	3572	3397	210	1050	500	2450	5	1	39505981	1312	-1.38	0.43	12	1.34	-2404.00	7657.00	4750	20240213	-30.11	2890	20240708	14.88	4750	-30.11	20240213	2890	14.88	20240708	4750	-30.11	20240213	2890	14.88	20240708	2.32	N	039560	500	209 억	956829	N	N	14	N	N
134	20241206	120435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3360	-145	5	-4.14	1650940515	490426	136.88	3460	3580	3220	4555	2455	3505	3366.34	2.42	0	85172	3711	3607	3536	3432	3361	3572	3397	210	1050	500	2450	5	1	39505981	1327	-1.40	0.44	12	1.24	-2404.00	7657.00	4750	20240213	-29.26	2890	20240708	16.26	4750	-29.26	20240213	2890	16.26	20240708	4750	-29.26	20240213	2890	16.26	20240708	2.32	N	039560	500	209 억	956829	N	N	14	N	N
135	20241206	110438	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3325	-180	5	-5.14	1445364730	429030	119.75	3460	3580	3220	4555	2455	3505	3368.91	2.42	0	72949	3711	3607	3536	3432	3361	3572	3397	210	1050	500	2450	5	1	39505981	1314	-1.38	0.43	12	1.09	-2404.00	7657.00	4750	20240213	-30.00	2890	20240708	15.05	4750	-30.00	20240213	2890	15.05	20240708	4750	-30.00	20240213	2890	15.05	20240708	2.32	N	039560	500	209 억	956829	N	N	14	N	N
136	20241206	100434	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3400	-105	5	-3.00	698279185	202657	56.56	3460	3580	3365	4555	2455	3505	3445.62	2.42	0	-5439	3711	3607	3536	3432	3361	3572	3397	210	1050	500	2450	5	1	39505981	1343	-1.41	0.44	12	0.51	-2404.00	7657.00	4750	20240213	-28.42	2890	20240708	17.65	4750	-28.42	20240213	2890	17.65	20240708	4750	-28.42	20240213	2890	17.65	20240708	2.32	N	039560	500	209 억	956829	N	N	14	N	N
137	20241206	090437	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3545	40	2	1.14	49160890	14033	3.92	3460	3580	3460	4555	2455	3505	3503.23	2.42	0	1681	3711	3607	3536	3432	3361	3572	3397	210	1050	500	2450	5	1	39505981	1400	-1.47	0.46	12	0.04	-2404.00	7657.00	4750	20240213	-25.37	2890	20240708	22.66	4750	-25.37	20240213	2890	22.66	20240708	4750	-25.37	20240213	2890	22.66	20240708	2.32	N	039560	500	209 억	956829	N	N	14	N	N
138	20241205	160430	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3505	-30	5	-0.85	1229621255	346915	82.21	3520	3640	3465	4595	2475	3535	3544.53	2.45	0	-11613	3688	3611	3558	3481	3428	3585	3455	210	1060	500	2470	5	1	39505981	1385	-1.46	0.46	12	0.88	-2404.00	7657.00	4750	20240213	-26.21	2890	20240708	21.28	4750	-26.21	20240213	2890	21.28	20240708	4750	-26.21	20240213	2890	21.28	20240708	2.27	N	039560	500	209 억	968182	N	N	14	N	N
139	20241205	150433	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3540	5	2	0.14	1182361045	333488	79.03	3520	3640	3465	4595	2475	3535	3545.44	2.45	0	-13187	3688	3611	3558	3481	3428	3585	3455	210	1060	500	2470	5	1	39505981	1399	-1.47	0.46	12	0.84	-2404.00	7657.00	4750	20240213	-25.47	2890	20240708	22.49	4750	-25.47	20240213	2890	22.49	20240708	4750	-25.47	20240213	2890	22.49	20240708	2.27	N	039560	500	209 억	968182	N	N	14	N	N
140	20241205	140431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3585	50	2	1.41	970291755	273392	64.79	3520	3640	3465	4595	2475	3535	3549.09	2.45	0	-25765	3688	3611	3558	3481	3428	3585	3455	210	1060	500	2470	5	1	39505981	1416	-1.49	0.47	12	0.69	-2404.00	7657.00	4750	20240213	-24.53	2890	20240708	24.05	4750	-24.53	20240213	2890	24.05	20240708	4750	-24.53	20240213	2890	24.05	20240708	2.27	N	039560	500	209 억	968182	N	N	14	N	N
141	20241205	130431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3590	55	2	1.56	891571155	251356	59.57	3520	3640	3465	4595	2475	3535	3547.05	2.45	0	-23602	3688	3611	3558	3481	3428	3585	3455	210	1060	500	2470	5	1	39505981	1418	-1.49	0.47	12	0.64	-2404.00	7657.00	4750	20240213	-24.42	2890	20240708	24.22	4750	-24.42	20240213	2890	24.22	20240708	4750	-24.42	20240213	2890	24.22	20240708	2.27	N	039560	500	209 억	968182	N	N	14	N	N
142	20241205	120432	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3600	65	2	1.84	831096160	234462	55.56	3520	3640	3465	4595	2475	3535	3544.69	2.45	0	-17697	3688	3611	3558	3481	3428	3585	3455	210	1060	500	2470	5	1	39505981	1422	-1.50	0.47	12	0.59	-2404.00	7657.00	4750	20240213	-24.21	2890	20240708	24.57	4750	-24.21	20240213	2890	24.57	20240708	4750	-24.21	20240213	2890	24.57	20240708	2.27	N	039560	500	209 억	968182	N	N	14	N	N
143	20241205	110430	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3585	50	2	1.41	554023155	157402	37.30	3520	3585	3465	4595	2475	3535	3519.80	2.45	0	-12515	3688	3611	3558	3481	3428	3585	3455	210	1060	500	2470	5	1	39505981	1416	-1.49	0.47	12	0.40	-2404.00	7657.00	4750	20240213	-24.53	2890	20240708	24.05	4750	-24.53	20240213	2890	24.05	20240708	4750	-24.53	20240213	2890	24.05	20240708	2.27	N	039560	500	209 억	968182	N	N	14	N	N
144	20241205	100428	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3470	-65	5	-1.84	422327970	120093	28.46	3520	3585	3465	4595	2475	3535	3516.67	2.45	0	-21295	3688	3611	3558	3481	3428	3585	3455	210	1060	500	2470	5	1	39505981	1371	-1.44	0.45	12	0.30	-2404.00	7657.00	4750	20240213	-26.95	2890	20240708	20.07	4750	-26.95	20240213	2890	20.07	20240708	4750	-26.95	20240213	2890	20.07	20240708	2.27	N	039560	500	209 억	968182	N	N	14	N	N
145	20241205	090431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3580	45	2	1.27	46934540	13275	3.15	3520	3580	3520	4595	2475	3535	3535.56	2.45	0	4796	3688	3611	3558	3481	3428	3585	3455	210	1060	500	2470	5	1	39505981	1414	-1.49	0.47	12	0.03	-2404.00	7657.00	4750	20240213	-24.63	2890	20240708	23.88	4750	-24.63	20240213	2890	23.88	20240708	4750	-24.63	20240213	2890	23.88	20240708	2.27	N	039560	500	209 억	968182	N	N	14	N	N
146	20241204	160423	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3535	-145	5	-3.94	1489908245	418980	122.50	3540	3635	3505	4780	2580	3680	3556.01	2.34	0	45156	3786	3732	3651	3597	3516	3760	3625	210	1100	500	2570	5	1	39505981	1397	-1.47	0.46	12	1.06	-2404.00	7657.00	4750	20240213	-25.58	2890	20240708	22.32	4750	-25.58	20240213	2890	22.32	20240708	4750	-25.58	20240213	2890	22.32	20240708	2.38	N	039560	500	209 억	923009	N	N	14	N	N
147	20241204	150425	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3555	-125	5	-3.40	1410142420	396465	115.92	3540	3635	3505	4780	2580	3680	3556.75	2.34	0	38950	3786	3732	3651	3597	3516	3760	3625	210	1100	500	2570	5	1	39505981	1404	-1.48	0.46	12	1.00	-2404.00	7657.00	4750	20240213	-25.16	2890	20240708	23.01	4750	-25.16	20240213	2890	23.01	20240708	4750	-25.16	20240213	2890	23.01	20240708	2.38	N	039560	500	209 억	923009	N	N	5	N	N
148	20241204	140424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3550	-130	5	-3.53	1240173450	348426	101.87	3540	3635	3505	4780	2580	3680	3559.32	2.34	0	26014	3786	3732	3651	3597	3516	3760	3625	210	1100	500	2570	5	1	39505981	1402	-1.48	0.46	12	0.88	-2404.00	7657.00	4750	20240213	-25.26	2890	20240708	22.84	4750	-25.26	20240213	2890	22.84	20240708	4750	-25.26	20240213	2890	22.84	20240708	2.38	N	039560	500	209 억	923009	N	N	5	N	N
149	20241204	130421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3580	-100	5	-2.72	1182586510	332283	97.15	3540	3635	3505	4780	2580	3680	3558.93	2.34	0	30543	3786	3732	3651	3597	3516	3760	3625	210	1100	500	2570	5	1	39505981	1414	-1.49	0.47	12	0.84	-2404.00	7657.00	4750	20240213	-24.63	2890	20240708	23.88	4750	-24.63	20240213	2890	23.88	20240708	4750	-24.63	20240213	2890	23.88	20240708	2.38	N	039560	500	209 억	923009	N	N	5	N	N
150	20241204	120419	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3550	-130	5	-3.53	1118579960	314278	91.89	3540	3635	3505	4780	2580	3680	3559.16	2.34	0	22956	3786	3732	3651	3597	3516	3760	3625	210	1100	500	2570	5	1	39505981	1402	-1.48	0.46	12	0.80	-2404.00	7657.00	4750	20240213	-25.26	2890	20240708	22.84	4750	-25.26	20240213	2890	22.84	20240708	4750	-25.26	20240213	2890	22.84	20240708	2.38	N	039560	500	209 억	923009	N	N	5	N	N
151	20241204	110417	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3560	-120	5	-3.26	980255195	275120	80.44	3540	3635	3505	4780	2580	3680	3562.96	2.34	0	23483	3786	3732	3651	3597	3516	3760	3625	210	1100	500	2570	5	1	39505981	1406	-1.48	0.46	12	0.70	-2404.00	7657.00	4750	20240213	-25.05	2890	20240708	23.18	4750	-25.05	20240213	2890	23.18	20240708	4750	-25.05	20240213	2890	23.18	20240708	2.38	N	039560	500	209 억	923009	N	N	5	N	N
152	20241204	100416	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3590	-90	5	-2.45	835297160	234328	68.51	3540	3635	3505	4780	2580	3680	3564.59	2.34	0	37723	3786	3732	3651	3597	3516	3760	3625	210	1100	500	2570	5	1	39505981	1418	-1.49	0.47	12	0.59	-2404.00	7657.00	4750	20240213	-24.42	2890	20240708	24.22	4750	-24.42	20240213	2890	24.22	20240708	4750	-24.42	20240213	2890	24.22	20240708	2.38	N	039560	500	209 억	923009	N	N	5	N	N
153	20241204	090422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3600	-80	5	-2.17	268376075	75606	22.11	3540	3630	3505	4780	2580	3680	3549.47	2.34	0	15238	3786	3732	3651	3597	3516	3760	3625	210	1100	500	2570	5	1	39505981	1422	-1.50	0.47	12	0.19	-2404.00	7657.00	4750	20240213	-24.21	2890	20240708	24.57	4750	-24.21	20240213	2890	24.57	20240708	4750	-24.21	20240213	2890	24.57	20240708	2.38	N	039560	500	209 억	923009	N	N	5	N	N
154	20241203	160444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3680	20	2	0.55	1229703630	337408	62.61	3570	3705	3570	4755	2565	3660	3644.39	2.28	0	22479	3986	3822	3716	3552	3446	3770	3500	210	1095	500	2560	5	1	39505981	1454	-1.53	0.48	12	0.85	-2404.00	7657.00	4750	20240213	-22.53	2890	20240708	27.34	4750	-22.53	20240213	2890	27.34	20240708	4750	-22.53	20240213	2890	27.34	20240708	2.33	N	039560	500	209 억	900544	N	N	5	N	N
155	20241203	150454	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3685	25	2	0.68	1135947725	311892	57.88	3570	3705	3570	4755	2565	3660	3642.12	2.28	0	21698	3986	3822	3716	3552	3446	3770	3500	210	1095	500	2560	5	1	39505981	1456	-1.53	0.48	12	0.79	-2404.00	7657.00	4750	20240213	-22.42	2890	20240708	27.51	4750	-22.42	20240213	2890	27.51	20240708	4750	-22.42	20240213	2890	27.51	20240708	2.33	N	039560	500	209 억	900544	N	N	1	N	N
156	20241203	140446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3675	15	2	0.41	1030197920	283118	52.54	3570	3705	3570	4755	2565	3660	3638.76	2.28	0	27145	3986	3822	3716	3552	3446	3770	3500	210	1095	500	2560	5	1	39505981	1452	-1.53	0.48	12	0.72	-2404.00	7657.00	4750	20240213	-22.63	2890	20240708	27.16	4750	-22.63	20240213	2890	27.16	20240708	4750	-22.63	20240213	2890	27.16	20240708	2.33	N	039560	500	209 억	900544	N	N	1	N	N
157	20241203	130443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3660	0	3	0.00	865094540	238207	44.20	3570	3685	3570	4755	2565	3660	3631.69	2.28	0	25102	3986	3822	3716	3552	3446	3770	3500	210	1095	500	2560	5	1	39505981	1446	-1.52	0.48	12	0.60	-2404.00	7657.00	4750	20240213	-22.95	2890	20240708	26.64	4750	-22.95	20240213	2890	26.64	20240708	4750	-22.95	20240213	2890	26.64	20240708	2.33	N	039560	500	209 억	900544	N	N	1	N	N
158	20241203	120500	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3660	0	3	0.00	821330640	226223	41.98	3570	3685	3570	4755	2565	3660	3630.62	2.28	0	26206	3986	3822	3716	3552	3446	3770	3500	210	1095	500	2560	5	1	39505981	1446	-1.52	0.48	12	0.57	-2404.00	7657.00	4750	20240213	-22.95	2890	20240708	26.64	4750	-22.95	20240213	2890	26.64	20240708	4750	-22.95	20240213	2890	26.64	20240708	2.33	N	039560	500	209 억	900544	N	N	1	N	N
159	20241203	110443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3625	-35	5	-0.96	745598085	205427	38.12	3570	3685	3570	4755	2565	3660	3629.50	2.28	0	31058	3986	3822	3716	3552	3446	3770	3500	210	1095	500	2560	5	1	39505981	1432	-1.51	0.47	12	0.52	-2404.00	7657.00	4750	20240213	-23.68	2890	20240708	25.43	4750	-23.68	20240213	2890	25.43	20240708	4750	-23.68	20240213	2890	25.43	20240708	2.33	N	039560	500	209 억	900544	N	N	1	N	N
160	20241203	100434	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3630	-30	5	-0.82	488248370	134406	24.94	3570	3685	3570	4755	2565	3660	3632.64	2.28	0	19288	3986	3822	3716	3552	3446	3770	3500	210	1095	500	2560	5	1	39505981	1434	-1.51	0.47	12	0.34	-2404.00	7657.00	4750	20240213	-23.58	2890	20240708	25.61	4750	-23.58	20240213	2890	25.61	20240708	4750	-23.58	20240213	2890	25.61	20240708	2.33	N	039560	500	209 억	900544	N	N	1	N	N
161	20241203	090434	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3660	0	3	0.00	142548380	39589	7.35	3570	3685	3570	4755	2565	3660	3600.70	2.28	0	8164	3986	3822	3716	3552	3446	3770	3500	210	1095	500	2560	5	1	39505981	1446	-1.52	0.48	12	0.10	-2404.00	7657.00	4750	20240213	-22.95	2890	20240708	26.64	4750	-22.95	20240213	2890	26.64	20240708	4750	-22.95	20240213	2890	26.64	20240708	2.33	N	039560	500	209 억	900544	N	N	1	N	N
162	20241202	160421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3660	-180	5	-4.69	2001356440	532765	87.70	3855	3880	3610	4990	2690	3840	3755.57	2.46	0	-73634	3950	3895	3800	3745	3650	3922	3772	210	1150	500	2680	5	1	39505981	1446	-1.52	0.48	12	1.35	-2404.00	7657.00	4750	20240213	-22.95	2890	20240708	26.64	4750	-22.95	20240213	2890	26.64	20240708	4750	-22.95	20240213	2890	26.64	20240708	2.39	N	039560	500	209 억	973204	N	N	1	N	N
163	20241202	150450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3680	-160	5	-4.17	1735312845	460024	75.73	3855	3880	3680	4990	2690	3840	3771.28	2.46	0	-76056	3950	3895	3800	3745	3650	3922	3772	210	1150	500	2680	5	1	39505981	1454	-1.53	0.48	12	1.16	-2404.00	7657.00	4750	20240213	-22.53	2890	20240708	27.34	4750	-22.53	20240213	2890	27.34	20240708	4750	-22.53	20240213	2890	27.34	20240708	2.39	N	039560	500	209 억	973204	N	N	0	N	N
164	20241202	140432	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3730	-110	5	-2.86	1400883710	369896	60.89	3855	3880	3730	4990	2690	3840	3786.32	2.46	0	-47438	3950	3895	3800	3745	3650	3922	3772	210	1150	500	2680	5	1	39505981	1474	-1.55	0.49	12	0.94	-2404.00	7657.00	4750	20240213	-21.47	2890	20240708	29.07	4750	-21.47	20240213	2890	29.07	20240708	4750	-21.47	20240213	2890	29.07	20240708	2.39	N	039560	500	209 억	973204	N	N	0	N	N
165	20241202	130434	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3760	-80	5	-2.08	1254179735	330663	54.43	3855	3880	3730	4990	2690	3840	3792.00	2.46	0	-34700	3950	3895	3800	3745	3650	3922	3772	210	1150	500	2680	5	1	39505981	1485	-1.56	0.49	12	0.84	-2404.00	7657.00	4750	20240213	-20.84	2890	20240708	30.10	4750	-20.84	20240213	2890	30.10	20240708	4750	-20.84	20240213	2890	30.10	20240708	2.39	N	039560	500	209 억	973204	N	N	0	N	N
166	20241202	120448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3755	-85	5	-2.21	1119012885	294686	48.51	3855	3880	3730	4990	2690	3840	3796.37	2.46	0	-30744	3950	3895	3800	3745	3650	3922	3772	210	1150	500	2680	5	1	39505981	1483	-1.56	0.49	12	0.75	-2404.00	7657.00	4750	20240213	-20.95	2890	20240708	29.93	4750	-20.95	20240213	2890	29.93	20240708	4750	-20.95	20240213	2890	29.93	20240708	2.39	N	039560	500	209 억	973204	N	N	0	N	N
167	20241202	110424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3755	-85	5	-2.21	1005797650	264521	43.54	3855	3880	3730	4990	2690	3840	3801.41	2.46	0	-33854	3950	3895	3800	3745	3650	3922	3772	210	1150	500	2680	5	1	39505981	1483	-1.56	0.49	12	0.67	-2404.00	7657.00	4750	20240213	-20.95	2890	20240708	29.93	4750	-20.95	20240213	2890	29.93	20240708	4750	-20.95	20240213	2890	29.93	20240708	2.39	N	039560	500	209 억	973204	N	N	0	N	N
168	20241202	100421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3815	-25	5	-0.65	706402355	184983	30.45	3855	3880	3775	4990	2690	3840	3817.99	2.46	0	-2059	3950	3895	3800	3745	3650	3922	3772	210	1150	500	2680	5	1	39505981	1507	-1.59	0.50	12	0.47	-2404.00	7657.00	4750	20240213	-19.68	2890	20240708	32.01	4750	-19.68	20240213	2890	32.01	20240708	4750	-19.68	20240213	2890	32.01	20240708	2.39	N	039560	500	209 억	973204	N	N	0	N	N
169	20241202	090422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3830	-10	5	-0.26	158851755	41271	6.79	3855	3875	3810	4990	2690	3840	3850.62	2.46	0	-14138	3950	3895	3800	3745	3650	3922	3772	210	1150	500	2680	5	1	39505981	1513	-1.59	0.50	12	0.10	-2404.00	7657.00	4750	20240213	-19.37	2890	20240708	32.53	4750	-19.37	20240213	2890	32.53	20240708	4750	-19.37	20240213	2890	32.53	20240708	2.39	N	039560	500	209 억	973204	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History