KissMeData/155650/price/prices-20241201.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 61b7199ccb Add accumulated files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160930	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3340	5	2	0.15	30051360	9017	24.81	3335	3355	3265	4335	2335	3335	3332.77	2.70	449	449	3478	3406	3333	3261	3188	3370	3225	100	1000	500	2330	5	1	19474358	650	4.76	0.54	12	0.05	702.00	6238.00	6080	20231221	-45.07	2850	20241209	17.19	5850	-42.91	20240408	2850	17.19	20241209	5850	-42.91	20240408	2850	17.19	20241209	2.66	N	155650	500	99 억	526334	N	N	N	N
3	20241231	150917	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3340	5	2	0.15	30051360	9017	24.81	3335	3355	3265	4335	2335	3335	3332.77	2.70	449	449	3478	3406	3333	3261	3188	3370	3225	100	1000	500	2330	5	1	19474358	650	4.76	0.54	12	0.05	702.00	6238.00	6080	20231221	-45.07	2850	20241209	17.19	5850	-42.91	20240408	2850	17.19	20241209	5850	-42.91	20240408	2850	17.19	20241209	2.66	N	155650	500	99 억	526334	N	N	N	N
4	20241231	140928	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3340	5	2	0.15	30051360	9017	24.81	3335	3355	3265	4335	2335	3335	3332.77	2.70	449	449	3478	3406	3333	3261	3188	3370	3225	100	1000	500	2330	5	1	19474358	650	4.76	0.54	12	0.05	702.00	6238.00	6080	20231221	-45.07	2850	20241209	17.19	5850	-42.91	20240408	2850	17.19	20241209	5850	-42.91	20240408	2850	17.19	20241209	2.66	N	155650	500	99 억	526334	N	N	N	N
5	20241231	130930	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3340	5	2	0.15	30051360	9017	24.81	3335	3355	3265	4335	2335	3335	3332.77	2.70	449	449	3478	3406	3333	3261	3188	3370	3225	100	1000	500	2330	5	1	19474358	650	4.76	0.54	12	0.05	702.00	6238.00	6080	20231221	-45.07	2850	20241209	17.19	5850	-42.91	20240408	2850	17.19	20241209	5850	-42.91	20240408	2850	17.19	20241209	2.66	N	155650	500	99 억	526334	N	N	N	N
6	20241231	120928	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3340	5	2	0.15	30051360	9017	24.81	3335	3355	3265	4335	2335	3335	3332.77	2.70	449	449	3478	3406	3333	3261	3188	3370	3225	100	1000	500	2330	5	1	19474358	650	4.76	0.54	12	0.05	702.00	6238.00	6080	20231221	-45.07	2850	20241209	17.19	5850	-42.91	20240408	2850	17.19	20241209	5850	-42.91	20240408	2850	17.19	20241209	2.66	N	155650	500	99 억	526334	N	N	N	N
7	20241231	110928	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3340	5	2	0.15	30051360	9017	24.81	3335	3355	3265	4335	2335	3335	3332.77	2.70	449	449	3478	3406	3333	3261	3188	3370	3225	100	1000	500	2330	5	1	19474358	650	4.76	0.54	12	0.05	702.00	6238.00	6080	20231221	-45.07	2850	20241209	17.19	5850	-42.91	20240408	2850	17.19	20241209	5850	-42.91	20240408	2850	17.19	20241209	2.66	N	155650	500	99 억	526334	N	N	N	N
8	20241231	100921	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3340	5	2	0.15	30051360	9017	24.81	3335	3355	3265	4335	2335	3335	3332.77	2.70	449	449	3478	3406	3333	3261	3188	3370	3225	100	1000	500	2330	5	1	19474358	650	4.76	0.54	12	0.05	702.00	6238.00	6080	20231221	-45.07	2850	20241209	17.19	5850	-42.91	20240408	2850	17.19	20241209	5850	-42.91	20240408	2850	17.19	20241209	2.66	N	155650	500	99 억	526334	N	N	N	N
9	20241231	090928	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3340	5	2	0.15	30051360	9017	24.81	3335	3355	3265	4335	2335	3335	3332.77	2.70	449	449	3478	3406	3333	3261	3188	3370	3225	100	1000	500	2330	5	1	19474358	650	4.76	0.54	12	0.05	702.00	6238.00	6080	20231221	-45.07	2850	20241209	17.19	5850	-42.91	20240408	2850	17.19	20241209	5850	-42.91	20240408	2850	17.19	20241209	2.66	N	155650	500	99 억	526334	N	N	N	N
10	20241230	160924	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3340	5	2	0.15	29998240	9001	24.76	3335	3355	3265	4335	2335	3335	3332.77	2.70	0	449	3478	3406	3333	3261	3188	3370	3225	100	1000	500	2330	5	1	19474358	650	4.76	0.54	12	0.05	702.00	6238.00	6080	20231221	-45.07	2850	20241209	17.19	5850	-42.91	20240408	2850	17.19	20241209	5850	-42.91	20240408	2850	17.19	20241209	2.66	N	155650	500	99 억	525885	N	N	N	N
11	20241230	150927	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3340	5	2	0.15	25096935	7533	20.72	3335	3355	3265	4335	2335	3335	3331.60	2.70	0	406	3478	3406	3333	3261	3188	3370	3225	100	1000	500	2330	5	1	19474358	650	4.76	0.54	12	0.04	702.00	6238.00	6080	20231221	-45.07	2850	20241209	17.19	5850	-42.91	20240408	2850	17.19	20241209	5850	-42.91	20240408	2850	17.19	20241209	2.66	N	155650	500	99 억	525885	N	N	N	N
12	20241230	140927	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3355	20	2	0.60	17467265	5244	14.43	3335	3355	3265	4335	2335	3335	3330.90	2.70	0	658	3478	3406	3333	3261	3188	3370	3225	100	1000	500	2330	5	1	19474358	653	4.78	0.54	12	0.03	702.00	6238.00	6080	20231221	-44.82	2850	20241209	17.72	5850	-42.65	20240408	2850	17.72	20241209	5850	-42.65	20240408	2850	17.72	20241209	2.66	N	155650	500	99 억	525885	N	N	N	N
13	20241230	130927	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3335	0	3	0.00	12472850	3746	10.31	3335	3355	3265	4335	2335	3335	3329.64	2.70	0	91	3478	3406	3333	3261	3188	3370	3225	100	1000	500	2330	5	1	19474358	649	4.75	0.53	12	0.02	702.00	6238.00	6080	20231221	-45.15	2850	20241209	17.02	5850	-42.99	20240408	2850	17.02	20241209	5850	-42.99	20240408	2850	17.02	20241209	2.66	N	155650	500	99 억	525885	N	N	N	N
14	20241230	120924	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3335	0	3	0.00	9260185	2779	7.65	3335	3355	3265	4335	2335	3335	3332.20	2.70	0	-168	3478	3406	3333	3261	3188	3370	3225	100	1000	500	2330	5	1	19474358	649	4.75	0.53	12	0.01	702.00	6238.00	6080	20231221	-45.15	2850	20241209	17.02	5850	-42.99	20240408	2850	17.02	20241209	5850	-42.99	20240408	2850	17.02	20241209	2.66	N	155650	500	99 억	525885	N	N	N	N
15	20241230	110926	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3340	5	2	0.15	6844190	2054	5.65	3335	3355	3265	4335	2335	3335	3332.13	2.70	0	-189	3478	3406	3333	3261	3188	3370	3225	100	1000	500	2330	5	1	19474358	650	4.76	0.54	12	0.01	702.00	6238.00	6080	20231221	-45.07	2850	20241209	17.19	5850	-42.91	20240408	2850	17.19	20241209	5850	-42.91	20240408	2850	17.19	20241209	2.66	N	155650	500	99 억	525885	N	N	N	N
16	20241230	100925	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3325	-10	5	-0.30	4092960	1228	3.38	3335	3355	3265	4335	2335	3335	3333.03	2.70	0	-181	3478	3406	3333	3261	3188	3370	3225	100	1000	500	2330	5	1	19474358	648	4.74	0.53	12	0.01	702.00	6238.00	6080	20231221	-45.31	2850	20241209	16.67	5850	-43.16	20240408	2850	16.67	20241209	5850	-43.16	20240408	2850	16.67	20241209	2.66	N	155650	500	99 억	525885	N	N	N	N
17	20241230	090927	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3350	15	2	0.45	2219150	664	1.83	3335	3355	3330	4335	2335	3335	3342.09	2.70	0	-307	3478	3406	3333	3261	3188	3370	3225	100	1000	500	2330	5	1	19474358	652	4.77	0.54	12	0.00	702.00	6238.00	6080	20231221	-44.90	2850	20241209	17.54	5850	-42.74	20240408	2850	17.54	20241209	5850	-42.74	20240408	2850	17.54	20241209	2.66	N	155650	500	99 억	525885	N	N	N	N
18	20241227	160922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3335	-85	5	-2.49	116811820	35194	99.23	3350	3405	3260	4445	2395	3420	3319.08	2.76	0	-12304	3493	3456	3403	3366	3313	3430	3340	100	1025	500	2390	5	1	19474358	649	4.75	0.53	12	0.18	702.00	6238.00	6080	20231221	-45.15	2850	20241209	17.02	5850	-42.99	20240408	2850	17.02	20241209	5850	-42.99	20240408	2850	17.02	20241209	2.67	N	155650	500	99 억	538200	N	N	N	N
19	20241227	150921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3325	-95	5	-2.78	109344015	32951	92.91	3350	3405	3260	4445	2395	3420	3318.38	2.76	0	-11439	3493	3456	3403	3366	3313	3430	3340	100	1025	500	2390	5	1	19474358	648	4.74	0.53	12	0.17	702.00	6238.00	6080	20231221	-45.31	2850	20241209	16.67	5850	-43.16	20240408	2850	16.67	20241209	5850	-43.16	20240408	2850	16.67	20241209	2.67	N	155650	500	99 억	538200	N	N	N	N
20	20241227	140923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3310	-110	5	-3.22	107177500	32298	91.07	3350	3405	3260	4445	2395	3420	3318.39	2.76	0	-11502	3493	3456	3403	3366	3313	3430	3340	100	1025	500	2390	5	1	19474358	645	4.72	0.53	12	0.17	702.00	6238.00	6080	20231221	-45.56	2850	20241209	16.14	5850	-43.42	20240408	2850	16.14	20241209	5850	-43.42	20240408	2850	16.14	20241209	2.67	N	155650	500	99 억	538200	N	N	N	N
21	20241227	130922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3315	-105	5	-3.07	100879020	30387	85.68	3350	3405	3260	4445	2395	3420	3319.81	2.76	0	-12166	3493	3456	3403	3366	3313	3430	3340	100	1025	500	2390	5	1	19474358	646	4.72	0.53	12	0.16	702.00	6238.00	6080	20231221	-45.48	2850	20241209	16.32	5850	-43.33	20240408	2850	16.32	20241209	5850	-43.33	20240408	2850	16.32	20241209	2.67	N	155650	500	99 억	538200	N	N	N	N
22	20241227	120924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3280	-140	5	-4.09	95338075	28710	80.95	3350	3405	3260	4445	2395	3420	3320.73	2.76	0	-11722	3493	3456	3403	3366	3313	3430	3340	100	1025	500	2390	5	1	19474358	639	4.67	0.53	12	0.15	702.00	6238.00	6080	20231221	-46.05	2850	20241209	15.09	5850	-43.93	20240408	2850	15.09	20241209	5850	-43.93	20240408	2850	15.09	20241209	2.67	N	155650	500	99 억	538200	N	N	N	N
23	20241227	110921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3295	-125	5	-3.65	83553930	25124	70.84	3350	3405	3295	4445	2395	3420	3325.66	2.76	0	-11120	3493	3456	3403	3366	3313	3430	3340	100	1025	500	2390	5	1	19474358	642	4.69	0.53	12	0.13	702.00	6238.00	6080	20231221	-45.81	2850	20241209	15.61	5850	-43.68	20240408	2850	15.61	20241209	5850	-43.68	20240408	2850	15.61	20241209	2.67	N	155650	500	99 억	538200	N	N	N	N
24	20241227	100919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3350	-70	5	-2.05	37075105	11081	31.24	3350	3405	3320	4445	2395	3420	3345.83	2.76	0	-2897	3493	3456	3403	3366	3313	3430	3340	100	1025	500	2390	5	1	19474358	652	4.77	0.54	12	0.06	702.00	6238.00	6080	20231221	-44.90	2850	20241209	17.54	5850	-42.74	20240408	2850	17.54	20241209	5850	-42.74	20240408	2850	17.54	20241209	2.67	N	155650	500	99 억	538200	N	N	N	N
25	20241227	090924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3375	-45	5	-1.32	5825525	1735	4.89	3350	3405	3350	4445	2395	3420	3357.65	2.76	0	-627	3493	3456	3403	3366	3313	3430	3340	100	1025	500	2390	5	1	19474358	657	4.81	0.54	12	0.01	702.00	6238.00	6080	20231221	-44.49	2850	20241209	18.42	5850	-42.31	20240408	2850	18.42	20241209	5850	-42.31	20240408	2850	18.42	20241209	2.67	N	155650	500	99 억	538200	N	N	N	N
26	20241226	160916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3420	-20	5	-0.58	120292945	35313	24.84	3440	3440	3350	4470	2410	3440	3406.34	2.82	0	-10976	3633	3536	3423	3326	3213	3585	3375	100	1030	500	2400	5	1	19474358	666	4.87	0.55	12	0.18	702.00	6238.00	6080	20231221	-43.75	2850	20241209	20.00	5850	-41.54	20240408	2850	20.00	20241209	5860	-41.64	20231226	2850	20.00	20241209	2.67	N	155650	500	99 억	549021	N	N	N	N
27	20241226	150913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3405	-35	5	-1.02	114602090	33647	23.67	3440	3440	3350	4470	2410	3440	3406.01	2.82	0	-11180	3633	3536	3423	3326	3213	3585	3375	100	1030	500	2400	5	1	19474358	663	4.85	0.55	12	0.17	702.00	6238.00	6080	20231221	-44.00	2850	20241209	19.47	5850	-41.79	20240408	2850	19.47	20241209	5860	-41.89	20231226	2850	19.47	20241209	2.67	N	155650	500	99 억	549021	N	N	N	N
28	20241226	140914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3425	-15	5	-0.44	103878140	30494	21.45	3440	3440	3350	4470	2410	3440	3406.51	2.82	0	-10933	3633	3536	3423	3326	3213	3585	3375	100	1030	500	2400	5	1	19474358	667	4.88	0.55	12	0.16	702.00	6238.00	6080	20231221	-43.67	2850	20241209	20.18	5850	-41.45	20240408	2850	20.18	20241209	5860	-41.55	20231226	2850	20.18	20241209	2.67	N	155650	500	99 억	549021	N	N	N	N
29	20241226	130915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3415	-25	5	-0.73	97077745	28496	20.04	3440	3440	3350	4470	2410	3440	3406.71	2.82	0	-10504	3633	3536	3423	3326	3213	3585	3375	100	1030	500	2400	5	1	19474358	665	4.86	0.55	12	0.15	702.00	6238.00	6080	20231221	-43.83	2850	20241209	19.82	5850	-41.62	20240408	2850	19.82	20241209	5860	-41.72	20231226	2850	19.82	20241209	2.67	N	155650	500	99 억	549021	N	N	N	N
30	20241226	120912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3415	-25	5	-0.73	86974425	25527	17.96	3440	3440	3350	4470	2410	3440	3407.15	2.82	0	-10076	3633	3536	3423	3326	3213	3585	3375	100	1030	500	2400	5	1	19474358	665	4.86	0.55	12	0.13	702.00	6238.00	6080	20231221	-43.83	2850	20241209	19.82	5850	-41.62	20240408	2850	19.82	20241209	5860	-41.72	20231226	2850	19.82	20241209	2.67	N	155650	500	99 억	549021	N	N	N	N
31	20241226	110912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3390	-50	5	-1.45	75325160	22101	15.55	3440	3440	3350	4470	2410	3440	3408.22	2.82	0	-9022	3633	3536	3423	3326	3213	3585	3375	100	1030	500	2400	5	1	19474358	660	4.83	0.54	12	0.11	702.00	6238.00	6080	20231221	-44.24	2850	20241209	18.95	5850	-42.05	20240408	2850	18.95	20241209	5860	-42.15	20231226	2850	18.95	20241209	2.67	N	155650	500	99 억	549021	N	N	N	N
32	20241226	100914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3410	-30	5	-0.87	67524325	19799	13.93	3440	3440	3350	4470	2410	3440	3410.49	2.82	0	-8531	3633	3536	3423	3326	3213	3585	3375	100	1030	500	2400	5	1	19474358	664	4.86	0.55	12	0.10	702.00	6238.00	6080	20231221	-43.91	2850	20241209	19.65	5850	-41.71	20240408	2850	19.65	20241209	5860	-41.81	20231226	2850	19.65	20241209	2.67	N	155650	500	99 억	549021	N	N	N	N
33	20241226	090914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3410	-30	5	-0.87	24261820	7088	4.99	3440	3440	3405	4470	2410	3440	3422.94	2.82	0	506	3633	3536	3423	3326	3213	3585	3375	100	1030	500	2400	5	1	19474358	664	4.86	0.55	12	0.04	702.00	6238.00	6080	20231221	-43.91	2850	20241209	19.65	5850	-41.71	20240408	2850	19.65	20241209	5860	-41.81	20231226	2850	19.65	20241209	2.67	N	155650	500	99 억	549021	N	N	N	N
34	20241224	160913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3440	165	2	5.04	481772275	140221	455.32	3375	3520	3310	4255	2295	3275	3435.81	2.65	0	31178	3395	3335	3280	3220	3165	3365	3250	100	980	500	2290	5	1	19474358	670	4.90	0.55	12	0.72	702.00	6238.00	6080	20231221	-43.42	2850	20241209	20.70	5850	-41.20	20240408	2850	20.70	20241209	5860	-41.30	20231226	2850	20.70	20241209	2.67	N	155650	500	99 억	516127	N	N	N	N
35	20241224	150912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3440	165	2	5.04	468777305	136442	443.05	3375	3520	3310	4255	2295	3275	3435.73	2.65	0	31783	3395	3335	3280	3220	3165	3365	3250	100	980	500	2290	5	1	19474358	670	4.90	0.55	12	0.70	702.00	6238.00	6080	20231221	-43.42	2850	20241209	20.70	5850	-41.20	20240408	2850	20.70	20241209	5860	-41.30	20231226	2850	20.70	20241209	2.67	N	155650	500	99 억	516127	N	N	N	N
36	20241224	140911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3430	155	2	4.73	441377825	128451	417.10	3375	3520	3310	4255	2295	3275	3436.16	2.65	0	30539	3395	3335	3280	3220	3165	3365	3250	100	980	500	2290	5	1	19474358	668	4.89	0.55	12	0.66	702.00	6238.00	6080	20231221	-43.59	2850	20241209	20.35	5850	-41.37	20240408	2850	20.35	20241209	5860	-41.47	20231226	2850	20.35	20241209	2.67	N	155650	500	99 억	516127	N	N	N	N
37	20241224	130912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3460	185	2	5.65	355558570	103333	335.54	3375	3520	3310	4255	2295	3275	3440.90	2.65	0	21282	3395	3335	3280	3220	3165	3365	3250	100	980	500	2290	5	1	19474358	674	4.93	0.55	12	0.53	702.00	6238.00	6080	20231221	-43.09	2850	20241209	21.40	5850	-40.85	20240408	2850	21.40	20241209	5860	-40.96	20231226	2850	21.40	20241209	2.67	N	155650	500	99 억	516127	N	N	N	N
38	20241224	120911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3475	200	2	6.11	332109850	96547	313.51	3375	3520	3310	4255	2295	3275	3439.88	2.65	0	19626	3395	3335	3280	3220	3165	3365	3250	100	980	500	2290	5	1	19474358	677	4.95	0.56	12	0.50	702.00	6238.00	6080	20231221	-42.85	2850	20241209	21.93	5850	-40.60	20240408	2850	21.93	20241209	5860	-40.70	20231226	2850	21.93	20241209	2.67	N	155650	500	99 억	516127	N	N	N	N
39	20241224	110914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3495	220	2	6.72	192767320	56654	183.97	3375	3495	3310	4255	2295	3275	3402.54	2.65	0	9825	3395	3335	3280	3220	3165	3365	3250	100	980	500	2290	5	1	19474358	681	4.98	0.56	12	0.29	702.00	6238.00	6080	20231221	-42.52	2850	20241209	22.63	5850	-40.26	20240408	2850	22.63	20241209	5860	-40.36	20231226	2850	22.63	20241209	2.67	N	155650	500	99 억	516127	N	N	N	N
40	20241224	100912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3400	125	2	3.82	73481850	21915	71.16	3375	3410	3310	4255	2295	3275	3353.04	2.65	0	1256	3395	3335	3280	3220	3165	3365	3250	100	980	500	2290	5	1	19474358	662	4.84	0.55	12	0.11	702.00	6238.00	6080	20231221	-44.08	2850	20241209	19.30	5850	-41.88	20240408	2850	19.30	20241209	5860	-41.98	20231226	2850	19.30	20241209	2.67	N	155650	500	99 억	516127	N	N	N	N
41	20241224	090916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3335	60	2	1.83	20276645	6093	19.79	3375	3375	3310	4255	2295	3275	3327.86	2.65	0	179	3395	3335	3280	3220	3165	3365	3250	100	980	500	2290	5	1	19474358	649	4.75	0.53	12	0.03	702.00	6238.00	6080	20231221	-45.15	2850	20241209	17.02	5850	-42.99	20240408	2850	17.02	20241209	5860	-43.09	20231226	2850	17.02	20241209	2.67	N	155650	500	99 억	516127	N	N	N	N
42	20241223	160905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3275	50	2	1.55	101033045	30688	70.74	3225	3340	3225	4190	2260	3225	3292.27	2.62	0	6289	3361	3292	3256	3187	3151	3275	3170	100	965	500	2250	5	1	19474358	638	4.67	0.53	12	0.16	702.00	6238.00	6080	20231221	-46.13	2850	20241209	14.91	5850	-44.02	20240408	2850	14.91	20241209	5860	-44.11	20231226	2850	14.91	20241209	2.65	N	155650	500	99 억	510475	N	N	N	N
43	20241223	150910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3315	90	2	2.79	99104030	30099	69.38	3225	3340	3225	4190	2260	3225	3292.60	2.62	0	6377	3361	3292	3256	3187	3151	3275	3170	100	965	500	2250	5	1	19474358	646	4.72	0.53	12	0.15	702.00	6238.00	6080	20231221	-45.48	2850	20241209	16.32	5850	-43.33	20240408	2850	16.32	20241209	5860	-43.43	20231226	2850	16.32	20241209	2.65	N	155650	500	99 억	510475	N	N	N	N
44	20241223	140905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3330	105	2	3.26	67743965	20628	47.55	3225	3330	3225	4190	2260	3225	3284.08	2.62	0	7471	3361	3292	3256	3187	3151	3275	3170	100	965	500	2250	5	1	19474358	648	4.74	0.53	12	0.11	702.00	6238.00	6080	20231221	-45.23	2850	20241209	16.84	5850	-43.08	20240408	2850	16.84	20241209	5860	-43.17	20231226	2850	16.84	20241209	2.65	N	155650	500	99 억	510475	N	N	N	N
45	20241223	130905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3295	70	2	2.17	30764990	9428	21.73	3225	3295	3225	4190	2260	3225	3263.15	2.62	0	4203	3361	3292	3256	3187	3151	3275	3170	100	965	500	2250	5	1	19474358	642	4.69	0.53	12	0.05	702.00	6238.00	6080	20231221	-45.81	2850	20241209	15.61	5850	-43.68	20240408	2850	15.61	20241209	5860	-43.77	20231226	2850	15.61	20241209	2.65	N	155650	500	99 억	510475	N	N	N	N
46	20241223	120906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3290	65	2	2.02	27824455	8533	19.67	3225	3290	3225	4190	2260	3225	3260.81	2.62	0	4321	3361	3292	3256	3187	3151	3275	3170	100	965	500	2250	5	1	19474358	641	4.69	0.53	12	0.04	702.00	6238.00	6080	20231221	-45.89	2850	20241209	15.44	5850	-43.76	20240408	2850	15.44	20241209	5860	-43.86	20231226	2850	15.44	20241209	2.65	N	155650	500	99 억	510475	N	N	N	N
47	20241223	110906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3290	65	2	2.02	25674320	7879	18.16	3225	3290	3225	4190	2260	3225	3258.58	2.62	0	4316	3361	3292	3256	3187	3151	3275	3170	100	965	500	2250	5	1	19474358	641	4.69	0.53	12	0.04	702.00	6238.00	6080	20231221	-45.89	2850	20241209	15.44	5850	-43.76	20240408	2850	15.44	20241209	5860	-43.86	20231226	2850	15.44	20241209	2.65	N	155650	500	99 억	510475	N	N	N	N
48	20241223	100859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3270	45	2	1.40	23904580	7340	16.92	3225	3270	3225	4190	2260	3225	3256.75	2.62	0	4214	3361	3292	3256	3187	3151	3275	3170	100	965	500	2250	5	1	19474358	637	4.66	0.52	12	0.04	702.00	6238.00	6080	20231221	-46.22	2850	20241209	14.74	5850	-44.10	20240408	2850	14.74	20241209	5860	-44.20	20231226	2850	14.74	20241209	2.65	N	155650	500	99 억	510475	N	N	N	N
49	20241223	090903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3240	15	2	0.47	468235	144	0.33	3225	3255	3225	4190	2260	3225	3251.63	2.62	0	-113	3361	3292	3256	3187	3151	3275	3170	100	965	500	2250	5	1	19474358	631	4.62	0.52	12	0.00	702.00	6238.00	6080	20231221	-46.71	2850	20241209	13.68	5850	-44.62	20240408	2850	13.68	20241209	5860	-44.71	20231226	2850	13.68	20241209	2.65	N	155650	500	99 억	510475	N	N	N	N
50	20241220	160859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3225	-90	5	-2.71	140552445	43178	141.31	3315	3325	3220	4305	2325	3315	3255.19	2.60	0	2964	3378	3346	3318	3286	3258	3332	3272	100	990	500	2320	5	1	19474358	628	4.59	0.52	12	0.22	702.00	6238.00	6080	20231221	-46.96	2850	20241209	13.16	5850	-44.87	20240408	2850	13.16	20241209	6080	-46.96	20231221	2850	13.16	20241209	2.64	N	155650	500	99 억	506445	N	N	N	N
51	20241220	150904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3230	-85	5	-2.56	134414530	41275	135.08	3315	3325	3220	4305	2325	3315	3256.56	2.60	0	3416	3378	3346	3318	3286	3258	3332	3272	100	990	500	2320	5	1	19474358	629	4.60	0.52	12	0.21	702.00	6238.00	6080	20231221	-46.88	2850	20241209	13.33	5850	-44.79	20240408	2850	13.33	20241209	6080	-46.88	20231221	2850	13.33	20241209	2.64	N	155650	500	99 억	506445	N	N	N	N
52	20241220	140901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3240	-75	5	-2.26	120372500	36918	120.82	3315	3325	3230	4305	2325	3315	3260.54	2.60	0	2775	3378	3346	3318	3286	3258	3332	3272	100	990	500	2320	5	1	19474358	631	4.62	0.52	12	0.19	702.00	6238.00	6080	20231221	-46.71	2850	20241209	13.68	5850	-44.62	20240408	2850	13.68	20241209	6080	-46.71	20231221	2850	13.68	20241209	2.64	N	155650	500	99 억	506445	N	N	N	N
53	20241220	130900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3245	-70	5	-2.11	111846525	34284	112.20	3315	3325	3230	4305	2325	3315	3262.35	2.60	0	2069	3378	3346	3318	3286	3258	3332	3272	100	990	500	2320	5	1	19474358	632	4.62	0.52	12	0.18	702.00	6238.00	6080	20231221	-46.63	2850	20241209	13.86	5850	-44.53	20240408	2850	13.86	20241209	6080	-46.63	20231221	2850	13.86	20241209	2.64	N	155650	500	99 억	506445	N	N	N	N
54	20241220	120900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3240	-75	5	-2.26	88834160	27177	88.94	3315	3325	3235	4305	2325	3315	3268.73	2.60	0	-2664	3378	3346	3318	3286	3258	3332	3272	100	990	500	2320	5	1	19474358	631	4.62	0.52	12	0.14	702.00	6238.00	6080	20231221	-46.71	2850	20241209	13.68	5850	-44.62	20240408	2850	13.68	20241209	6080	-46.71	20231221	2850	13.68	20241209	2.64	N	155650	500	99 억	506445	N	N	N	N
55	20241220	110859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3270	-45	5	-1.36	76471200	23372	76.49	3315	3325	3255	4305	2325	3315	3271.92	2.60	0	-1402	3378	3346	3318	3286	3258	3332	3272	100	990	500	2320	5	1	19474358	637	4.66	0.52	12	0.12	702.00	6238.00	6080	20231221	-46.22	2850	20241209	14.74	5850	-44.10	20240408	2850	14.74	20241209	6080	-46.22	20231221	2850	14.74	20241209	2.64	N	155650	500	99 억	506445	N	N	N	N
56	20241220	100901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3290	-25	5	-0.75	59790365	18266	59.78	3315	3325	3255	4305	2325	3315	3273.31	2.60	0	-932	3378	3346	3318	3286	3258	3332	3272	100	990	500	2320	5	1	19474358	641	4.69	0.53	12	0.09	702.00	6238.00	6080	20231221	-45.89	2850	20241209	15.44	5850	-43.76	20240408	2850	15.44	20241209	6080	-45.89	20231221	2850	15.44	20241209	2.64	N	155650	500	99 억	506445	N	N	N	N
57	20241220	090902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3325	10	2	0.30	4579155	1385	4.53	3315	3325	3305	4305	2325	3315	3306.25	2.60	0	-1312	3378	3346	3318	3286	3258	3332	3272	100	990	500	2320	5	1	19474358	648	4.74	0.53	12	0.01	702.00	6238.00	6080	20231221	-45.31	2850	20241209	16.67	5850	-43.16	20240408	2850	16.67	20241209	6080	-45.31	20231221	2850	16.67	20241209	2.64	N	155650	500	99 억	506445	N	N	N	N
58	20241219	160858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3315	-45	5	-1.34	99704875	30030	75.01	3320	3350	3290	4365	2355	3360	3320.22	2.59	0	1835	3403	3381	3338	3316	3273	3392	3327	100	1005	500	2350	5	1	19474358	646	4.72	0.53	12	0.15	702.00	6238.00	6080	20231221	-45.48	2850	20241209	16.32	5850	-43.33	20240408	2850	16.32	20241209	6080	-45.48	20231221	2850	16.32	20241209	2.64	N	155650	500	99 억	504641	N	N	N	N
59	20241219	150856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3340	-20	5	-0.60	95842600	28865	72.10	3320	3350	3290	4365	2355	3360	3320.33	2.59	0	2075	3403	3381	3338	3316	3273	3392	3327	100	1005	500	2350	5	1	19474358	650	4.76	0.54	12	0.15	702.00	6238.00	6080	20231221	-45.07	2850	20241209	17.19	5850	-42.91	20240408	2850	17.19	20241209	6080	-45.07	20231221	2850	17.19	20241209	2.64	N	155650	500	99 억	504641	N	N	N	N
60	20241219	140858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3335	-25	5	-0.74	77409025	23321	58.25	3320	3350	3290	4365	2355	3360	3319.23	2.59	0	1289	3403	3381	3338	3316	3273	3392	3327	100	1005	500	2350	5	1	19474358	649	4.75	0.53	12	0.12	702.00	6238.00	6080	20231221	-45.15	2850	20241209	17.02	5850	-42.99	20240408	2850	17.02	20241209	6080	-45.15	20231221	2850	17.02	20241209	2.64	N	155650	500	99 억	504641	N	N	N	N
61	20241219	130856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3330	-30	5	-0.89	71754360	21625	54.02	3320	3350	3290	4365	2355	3360	3318.06	2.59	0	563	3403	3381	3338	3316	3273	3392	3327	100	1005	500	2350	5	1	19474358	648	4.74	0.53	12	0.11	702.00	6238.00	6080	20231221	-45.23	2850	20241209	16.84	5850	-43.08	20240408	2850	16.84	20241209	6080	-45.23	20231221	2850	16.84	20241209	2.64	N	155650	500	99 억	504641	N	N	N	N
62	20241219	120859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3340	-20	5	-0.60	68406075	20619	51.50	3320	3350	3290	4365	2355	3360	3317.56	2.59	0	-81	3403	3381	3338	3316	3273	3392	3327	100	1005	500	2350	5	1	19474358	650	4.76	0.54	12	0.11	702.00	6238.00	6080	20231221	-45.07	2850	20241209	17.19	5850	-42.91	20240408	2850	17.19	20241209	6080	-45.07	20231221	2850	17.19	20241209	2.64	N	155650	500	99 억	504641	N	N	N	N
63	20241219	110857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3315	-45	5	-1.34	65738645	19818	49.50	3320	3350	3290	4365	2355	3360	3317.05	2.59	0	-101	3403	3381	3338	3316	3273	3392	3327	100	1005	500	2350	5	1	19474358	646	4.72	0.53	12	0.10	702.00	6238.00	6080	20231221	-45.48	2850	20241209	16.32	5850	-43.33	20240408	2850	16.32	20241209	6080	-45.48	20231221	2850	16.32	20241209	2.64	N	155650	500	99 억	504641	N	N	N	N
64	20241219	100848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3325	-35	5	-1.04	27746895	8364	20.89	3320	3350	3290	4365	2355	3360	3317.27	2.59	0	-506	3403	3381	3338	3316	3273	3392	3327	100	1005	500	2350	5	1	19474358	648	4.74	0.53	12	0.04	702.00	6238.00	6080	20231221	-45.31	2850	20241209	16.67	5850	-43.16	20240408	2850	16.67	20241209	6080	-45.31	20231221	2850	16.67	20241209	2.64	N	155650	500	99 억	504641	N	N	N	N
65	20241219	090858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3320	-40	5	-1.19	8926335	2696	6.73	3320	3350	3290	4365	2355	3360	3310.40	2.59	0	-530	3403	3381	3338	3316	3273	3392	3327	100	1005	500	2350	5	1	19474358	647	4.73	0.53	12	0.01	702.00	6238.00	6080	20231221	-45.39	2850	20241209	16.49	5850	-43.25	20240408	2850	16.49	20241209	6080	-45.39	20231221	2850	16.49	20241209	2.64	N	155650	500	99 억	504641	N	N	N	N
66	20241218	160853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3360	40	2	1.20	133094110	40034	104.09	3320	3360	3295	4315	2325	3320	3324.53	2.52	0	13591	3403	3361	3323	3281	3243	3342	3262	100	995	500	2320	5	1	19474358	654	4.79	0.54	12	0.21	702.00	6238.00	6080	20231221	-44.74	2850	20241209	17.89	5850	-42.56	20240408	2850	17.89	20241209	6080	-44.74	20231221	2850	17.89	20241209	2.58	N	155650	500	99 억	491115	N	N	N	N
67	20241218	150857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3355	35	2	1.05	126235485	37991	98.78	3320	3360	3295	4315	2325	3320	3322.77	2.52	0	13110	3403	3361	3323	3281	3243	3342	3262	100	995	500	2320	5	1	19474358	653	4.78	0.54	12	0.20	702.00	6238.00	6080	20231221	-44.82	2850	20241209	17.72	5850	-42.65	20240408	2850	17.72	20241209	6080	-44.82	20231221	2850	17.72	20241209	2.58	N	155650	500	99 억	491115	N	N	N	N
68	20241218	140855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3335	15	2	0.45	99515565	30002	78.01	3320	3340	3295	4315	2325	3320	3316.96	2.52	0	7029	3403	3361	3323	3281	3243	3342	3262	100	995	500	2320	5	1	19474358	649	4.75	0.53	12	0.15	702.00	6238.00	6080	20231221	-45.15	2850	20241209	17.02	5850	-42.99	20240408	2850	17.02	20241209	6080	-45.15	20231221	2850	17.02	20241209	2.58	N	155650	500	99 억	491115	N	N	N	N
69	20241218	130857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3320	0	3	0.00	59857320	18065	46.97	3320	3340	3295	4315	2325	3320	3313.44	2.52	0	1894	3403	3361	3323	3281	3243	3342	3262	100	995	500	2320	5	1	19474358	647	4.73	0.53	12	0.09	702.00	6238.00	6080	20231221	-45.39	2850	20241209	16.49	5850	-43.25	20240408	2850	16.49	20241209	6080	-45.39	20231221	2850	16.49	20241209	2.58	N	155650	500	99 억	491115	N	N	N	N
70	20241218	120848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3325	5	2	0.15	53860010	16259	42.27	3320	3340	3295	4315	2325	3320	3312.63	2.52	0	381	3403	3361	3323	3281	3243	3342	3262	100	995	500	2320	5	1	19474358	648	4.74	0.53	12	0.08	702.00	6238.00	6080	20231221	-45.31	2850	20241209	16.67	5850	-43.16	20240408	2850	16.67	20241209	6080	-45.31	20231221	2850	16.67	20241209	2.58	N	155650	500	99 억	491115	N	N	N	N
71	20241218	110856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3330	10	2	0.30	35832610	10818	28.13	3320	3340	3295	4315	2325	3320	3312.31	2.52	0	-1479	3403	3361	3323	3281	3243	3342	3262	100	995	500	2320	5	1	19474358	648	4.74	0.53	12	0.06	702.00	6238.00	6080	20231221	-45.23	2850	20241209	16.84	5850	-43.08	20240408	2850	16.84	20241209	6080	-45.23	20231221	2850	16.84	20241209	2.58	N	155650	500	99 억	491115	N	N	N	N
72	20241218	100856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3325	5	2	0.15	23228465	7029	18.28	3320	3340	3295	4315	2325	3320	3304.66	2.52	0	-1077	3403	3361	3323	3281	3243	3342	3262	100	995	500	2320	5	1	19474358	648	4.74	0.53	12	0.04	702.00	6238.00	6080	20231221	-45.31	2850	20241209	16.67	5850	-43.16	20240408	2850	16.67	20241209	6080	-45.31	20231221	2850	16.67	20241209	2.58	N	155650	500	99 억	491115	N	N	N	N
73	20241218	090859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3340	20	2	0.60	116250	35	0.09	3320	3340	3320	4315	2325	3320	3321.43	2.52	0	-8	3403	3361	3323	3281	3243	3342	3262	100	995	500	2320	5	1	19474358	650	4.76	0.54	12	0.00	702.00	6238.00	6080	20231221	-45.07	2850	20241209	17.19	5850	-42.91	20240408	2850	17.19	20241209	6080	-45.07	20231221	2850	17.19	20241209	2.58	N	155650	500	99 억	491115	N	N	N	N
74	20241217	160852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3320	-5	5	-0.15	127703060	38461	59.69	3365	3365	3285	4320	2330	3325	3320.33	2.59	0	-12709	3385	3355	3325	3295	3265	3370	3310	100	995	500	2320	5	1	19474358	647	4.73	0.53	12	0.20	702.00	6238.00	6080	20231221	-45.39	2850	20241209	16.49	5850	-43.25	20240408	2850	16.49	20241209	6080	-45.39	20231221	2850	16.49	20241209	2.57	N	155650	500	99 억	503820	N	N	N	N
75	20241217	150855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3325	0	3	0.00	118908075	35804	55.57	3365	3365	3285	4320	2330	3325	3321.08	2.59	0	-10744	3385	3355	3325	3295	3265	3370	3310	100	995	500	2320	5	1	19474358	648	4.74	0.53	12	0.18	702.00	6238.00	6080	20231221	-45.31	2850	20241209	16.67	5850	-43.16	20240408	2850	16.67	20241209	6080	-45.31	20231221	2850	16.67	20241209	2.57	N	155650	500	99 억	503820	N	N	N	N
76	20241217	140847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3330	5	2	0.15	112459530	33857	52.54	3365	3365	3285	4320	2330	3325	3321.60	2.59	0	-11594	3385	3355	3325	3295	3265	3370	3310	100	995	500	2320	5	1	19474358	648	4.74	0.53	12	0.17	702.00	6238.00	6080	20231221	-45.23	2850	20241209	16.84	5850	-43.08	20240408	2850	16.84	20241209	6080	-45.23	20231221	2850	16.84	20241209	2.57	N	155650	500	99 억	503820	N	N	N	N
77	20241217	130843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3335	10	2	0.30	95807440	28835	44.75	3365	3365	3285	4320	2330	3325	3322.61	2.59	0	-13074	3385	3355	3325	3295	3265	3370	3310	100	995	500	2320	5	1	19474358	649	4.75	0.53	12	0.15	702.00	6238.00	6080	20231221	-45.15	2850	20241209	17.02	5850	-42.99	20240408	2850	17.02	20241209	6080	-45.15	20231221	2850	17.02	20241209	2.57	N	155650	500	99 억	503820	N	N	N	N
78	20241217	120830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3325	0	3	0.00	68914900	20746	32.20	3365	3365	3285	4320	2330	3325	3321.84	2.59	0	-9367	3385	3355	3325	3295	3265	3370	3310	100	995	500	2320	5	1	19474358	648	4.74	0.53	12	0.11	702.00	6238.00	6080	20231221	-45.31	2850	20241209	16.67	5850	-43.16	20240408	2850	16.67	20241209	6080	-45.31	20231221	2850	16.67	20241209	2.57	N	155650	500	99 억	503820	N	N	N	N
79	20241217	110834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3330	5	2	0.15	63794420	19205	29.81	3365	3365	3285	4320	2330	3325	3321.76	2.59	0	-8648	3385	3355	3325	3295	3265	3370	3310	100	995	500	2320	5	1	19474358	648	4.74	0.53	12	0.10	702.00	6238.00	6080	20231221	-45.23	2850	20241209	16.84	5850	-43.08	20240408	2850	16.84	20241209	6080	-45.23	20231221	2850	16.84	20241209	2.57	N	155650	500	99 억	503820	N	N	N	N
80	20241217	100845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3325	0	3	0.00	43774530	13187	20.47	3365	3365	3285	4320	2330	3325	3319.52	2.59	0	-6584	3385	3355	3325	3295	3265	3370	3310	100	995	500	2320	5	1	19474358	648	4.74	0.53	12	0.07	702.00	6238.00	6080	20231221	-45.31	2850	20241209	16.67	5850	-43.16	20240408	2850	16.67	20241209	6080	-45.31	20231221	2850	16.67	20241209	2.57	N	155650	500	99 억	503820	N	N	N	N
81	20241217	090853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3340	15	2	0.45	11464000	3438	5.34	3365	3365	3300	4320	2330	3325	3334.50	2.59	0	-1359	3385	3355	3325	3295	3265	3370	3310	100	995	500	2320	5	1	19474358	650	4.76	0.54	12	0.02	702.00	6238.00	6080	20231221	-45.07	2850	20241209	17.19	5850	-42.91	20240408	2850	17.19	20241209	6080	-45.07	20231221	2850	17.19	20241209	2.57	N	155650	500	99 억	503820	N	N	N	N
82	20241216	160844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3325	5	2	0.15	213445345	64435	174.31	3320	3355	3295	4315	2325	3320	3312.57	2.52	0	3847	3420	3370	3290	3240	3160	3395	3265	100	995	500	2320	5	1	19474358	648	4.74	0.53	12	0.33	702.00	6238.00	6080	20231221	-45.31	2850	20241209	16.67	5850	-43.16	20240408	2850	16.67	20241209	6080	-45.31	20231221	2850	16.67	20241209	2.54	N	155650	500	99 억	490975	N	N	N	N
83	20241216	150854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3325	5	2	0.15	200325945	60479	163.61	3320	3355	3295	4315	2325	3320	3312.32	2.52	0	4043	3420	3370	3290	3240	3160	3395	3265	100	995	500	2320	5	1	19474358	648	4.74	0.53	12	0.31	702.00	6238.00	6080	20231221	-45.31	2850	20241209	16.67	5850	-43.16	20240408	2850	16.67	20241209	6080	-45.31	20231221	2850	16.67	20241209	2.54	N	155650	500	99 억	490975	N	N	N	N
84	20241216	140852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3330	10	2	0.30	192955540	58259	157.61	3320	3355	3295	4315	2325	3320	3312.03	2.52	0	5220	3420	3370	3290	3240	3160	3395	3265	100	995	500	2320	5	1	19474358	648	4.74	0.53	12	0.30	702.00	6238.00	6080	20231221	-45.23	2850	20241209	16.84	5850	-43.08	20240408	2850	16.84	20241209	6080	-45.23	20231221	2850	16.84	20241209	2.54	N	155650	500	99 억	490975	N	N	N	N
85	20241216	130854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3300	-20	5	-0.60	117296040	35400	95.77	3320	3355	3300	4315	2325	3320	3313.45	2.52	0	-6372	3420	3370	3290	3240	3160	3395	3265	100	995	500	2320	5	1	19474358	643	4.70	0.53	12	0.18	702.00	6238.00	6080	20231221	-45.72	2850	20241209	15.79	5850	-43.59	20240408	2850	15.79	20241209	6080	-45.72	20231221	2850	15.79	20241209	2.54	N	155650	500	99 억	490975	N	N	N	N
86	20241216	120853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3320	0	3	0.00	73892440	22275	60.26	3320	3355	3300	4315	2325	3320	3317.28	2.52	0	-5678	3420	3370	3290	3240	3160	3395	3265	100	995	500	2320	5	1	19474358	647	4.73	0.53	12	0.11	702.00	6238.00	6080	20231221	-45.39	2850	20241209	16.49	5850	-43.25	20240408	2850	16.49	20241209	6080	-45.39	20231221	2850	16.49	20241209	2.54	N	155650	500	99 억	490975	N	N	N	N
87	20241216	110852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3320	0	3	0.00	67343570	20299	54.91	3320	3355	3300	4315	2325	3320	3317.58	2.52	0	-5667	3420	3370	3290	3240	3160	3395	3265	100	995	500	2320	5	1	19474358	647	4.73	0.53	12	0.10	702.00	6238.00	6080	20231221	-45.39	2850	20241209	16.49	5850	-43.25	20240408	2850	16.49	20241209	6080	-45.39	20231221	2850	16.49	20241209	2.54	N	155650	500	99 억	490975	N	N	N	N
88	20241216	100853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3345	25	2	0.75	26064875	7817	21.15	3320	3355	3305	4315	2325	3320	3334.38	2.52	0	-4257	3420	3370	3290	3240	3160	3395	3265	100	995	500	2320	5	1	19474358	651	4.76	0.54	12	0.04	702.00	6238.00	6080	20231221	-44.98	2850	20241209	17.37	5850	-42.82	20240408	2850	17.37	20241209	6080	-44.98	20231221	2850	17.37	20241209	2.54	N	155650	500	99 억	490975	N	N	N	N
89	20241216	090853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3350	30	2	0.90	3126105	940	2.54	3320	3350	3320	4315	2325	3320	3325.64	2.52	0	-38	3420	3370	3290	3240	3160	3395	3265	100	995	500	2320	5	1	19474358	652	4.77	0.54	12	0.00	702.00	6238.00	6080	20231221	-44.90	2850	20241209	17.54	5850	-42.74	20240408	2850	17.54	20241209	6080	-44.90	20231221	2850	17.54	20241209	2.54	N	155650	500	99 억	490975	N	N	N	N
90	20241213	160845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3320	40	2	1.22	120854725	36920	80.70	3210	3340	3210	4260	2300	3280	3273.42	2.53	0	-1532	3340	3310	3255	3225	3170	3325	3240	100	980	500	2290	5	1	19474358	647	4.73	0.53	12	0.19	702.00	6238.00	6080	20231221	-45.39	2850	20241209	16.49	5850	-43.25	20240408	2850	16.49	20241209	6080	-45.39	20231221	2850	16.49	20241209	2.53	N	155650	500	99 억	492507	N	N	N	N
91	20241213	150850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3295	15	2	0.46	112292235	34335	75.05	3210	3340	3210	4260	2300	3280	3270.49	2.53	0	-821	3340	3310	3255	3225	3170	3325	3240	100	980	500	2290	5	1	19474358	642	4.69	0.53	12	0.18	702.00	6238.00	6080	20231221	-45.81	2850	20241209	15.61	5850	-43.68	20240408	2850	15.61	20241209	6080	-45.81	20231221	2850	15.61	20241209	2.53	N	155650	500	99 억	492507	N	N	N	N
92	20241213	140850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3285	5	2	0.15	97105525	29706	64.93	3210	3340	3210	4260	2300	3280	3268.89	2.53	0	-2619	3340	3310	3255	3225	3170	3325	3240	100	980	500	2290	5	1	19474358	640	4.68	0.53	12	0.15	702.00	6238.00	6080	20231221	-45.97	2850	20241209	15.26	5850	-43.85	20240408	2850	15.26	20241209	6080	-45.97	20231221	2850	15.26	20241209	2.53	N	155650	500	99 억	492507	N	N	N	N
93	20241213	130851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3320	40	2	1.22	86992350	26635	58.22	3210	3340	3210	4260	2300	3280	3266.09	2.53	0	-2204	3340	3310	3255	3225	3170	3325	3240	100	980	500	2290	5	1	19474358	647	4.73	0.53	12	0.14	702.00	6238.00	6080	20231221	-45.39	2850	20241209	16.49	5850	-43.25	20240408	2850	16.49	20241209	6080	-45.39	20231221	2850	16.49	20241209	2.53	N	155650	500	99 억	492507	N	N	N	N
94	20241213	120852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3305	25	2	0.76	72707370	22289	48.72	3210	3340	3210	4260	2300	3280	3262.03	2.53	0	-874	3340	3310	3255	3225	3170	3325	3240	100	980	500	2290	5	1	19474358	644	4.71	0.53	12	0.11	702.00	6238.00	6080	20231221	-45.64	2850	20241209	15.96	5850	-43.50	20240408	2850	15.96	20241209	6080	-45.64	20231221	2850	15.96	20241209	2.53	N	155650	500	99 억	492507	N	N	N	N
95	20241213	110849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3275	-5	5	-0.15	57888150	17788	38.88	3210	3320	3210	4260	2300	3280	3254.34	2.53	0	-395	3340	3310	3255	3225	3170	3325	3240	100	980	500	2290	5	1	19474358	638	4.67	0.53	12	0.09	702.00	6238.00	6080	20231221	-46.13	2850	20241209	14.91	5850	-44.02	20240408	2850	14.91	20241209	6080	-46.13	20231221	2850	14.91	20241209	2.53	N	155650	500	99 억	492507	N	N	N	N
96	20241213	100841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3315	35	2	1.07	44728720	13782	30.12	3210	3320	3210	4260	2300	3280	3245.44	2.53	0	-356	3340	3310	3255	3225	3170	3325	3240	100	980	500	2290	5	1	19474358	646	4.72	0.53	12	0.07	702.00	6238.00	6080	20231221	-45.48	2850	20241209	16.32	5850	-43.33	20240408	2850	16.32	20241209	6080	-45.48	20231221	2850	16.32	20241209	2.53	N	155650	500	99 억	492507	N	N	N	N
97	20241213	090851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3245	-35	5	-1.07	21976675	6833	14.93	3210	3255	3210	4260	2300	3280	3216.26	2.53	0	-383	3340	3310	3255	3225	3170	3325	3240	100	980	500	2290	5	1	19474358	632	4.62	0.52	12	0.04	702.00	6238.00	6080	20231221	-46.63	2850	20241209	13.86	5850	-44.53	20240408	2850	13.86	20241209	6080	-46.63	20231221	2850	13.86	20241209	2.53	N	155650	500	99 억	492507	N	N	N	N
98	20241212	160851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3280	65	2	2.02	148216375	45728	153.95	3225	3285	3200	4175	2255	3215	3241.26	2.53	0	-8288	3288	3251	3178	3141	3068	3270	3160	100	960	500	2250	5	1	19474358	639	4.67	0.53	12	0.23	702.00	6238.00	6080	20231221	-46.05	2850	20241209	15.09	5850	-43.93	20240408	2850	15.09	20241209	6080	-46.05	20231221	2850	15.09	20241209	2.60	N	155650	500	99 억	493665	N	N	N	N
99	20241212	150845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3250	35	2	1.09	138285940	42685	143.71	3225	3285	3200	4175	2255	3215	3239.68	2.53	0	-7794	3288	3251	3178	3141	3068	3270	3160	100	960	500	2250	5	1	19474358	633	4.63	0.52	12	0.22	702.00	6238.00	6080	20231221	-46.55	2850	20241209	14.04	5850	-44.44	20240408	2850	14.04	20241209	6080	-46.55	20231221	2850	14.04	20241209	2.60	N	155650	500	99 억	493665	N	N	N	N
100	20241212	140843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3260	45	2	1.40	121022905	37370	125.81	3225	3285	3200	4175	2255	3215	3238.50	2.53	0	-11098	3288	3251	3178	3141	3068	3270	3160	100	960	500	2250	5	1	19474358	635	4.64	0.52	12	0.19	702.00	6238.00	6080	20231221	-46.38	2850	20241209	14.39	5850	-44.27	20240408	2850	14.39	20241209	6080	-46.38	20231221	2850	14.39	20241209	2.60	N	155650	500	99 억	493665	N	N	N	N
101	20241212	130832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3265	50	2	1.56	84827955	26206	88.23	3225	3285	3200	4175	2255	3215	3236.97	2.53	0	-6695	3288	3251	3178	3141	3068	3270	3160	100	960	500	2250	5	1	19474358	636	4.65	0.52	12	0.13	702.00	6238.00	6080	20231221	-46.30	2850	20241209	14.56	5850	-44.19	20240408	2850	14.56	20241209	6080	-46.30	20231221	2850	14.56	20241209	2.60	N	155650	500	99 억	493665	N	N	N	N
102	20241212	120828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3255	40	2	1.24	78401805	24226	81.56	3225	3285	3200	4175	2255	3215	3236.27	2.53	0	-5095	3288	3251	3178	3141	3068	3270	3160	100	960	500	2250	5	1	19474358	634	4.64	0.52	12	0.12	702.00	6238.00	6080	20231221	-46.46	2850	20241209	14.21	5850	-44.36	20240408	2850	14.21	20241209	6080	-46.46	20231221	2850	14.21	20241209	2.60	N	155650	500	99 억	493665	N	N	N	N
103	20241212	110839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3270	55	2	1.71	63801780	19745	66.47	3225	3270	3200	4175	2255	3215	3231.29	2.53	0	-4312	3288	3251	3178	3141	3068	3270	3160	100	960	500	2250	5	1	19474358	637	4.66	0.52	12	0.10	702.00	6238.00	6080	20231221	-46.22	2850	20241209	14.74	5850	-44.10	20240408	2850	14.74	20241209	6080	-46.22	20231221	2850	14.74	20241209	2.60	N	155650	500	99 억	493665	N	N	N	N
104	20241212	100837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3215	0	3	0.00	43870340	13583	45.73	3225	3270	3200	4175	2255	3215	3229.80	2.53	0	-6771	3288	3251	3178	3141	3068	3270	3160	100	960	500	2250	5	1	19474358	626	4.58	0.52	12	0.07	702.00	6238.00	6080	20231221	-47.12	2850	20241209	12.81	5850	-45.04	20240408	2850	12.81	20241209	6080	-47.12	20231221	2850	12.81	20241209	2.60	N	155650	500	99 억	493665	N	N	N	N
105	20241212	090844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3240	25	2	0.78	8970455	2766	9.31	3225	3255	3225	4175	2255	3215	3243.11	2.53	0	-71	3288	3251	3178	3141	3068	3270	3160	100	960	500	2250	5	1	19474358	631	4.62	0.52	12	0.01	702.00	6238.00	6080	20231221	-46.71	2850	20241209	13.68	5850	-44.62	20240408	2850	13.68	20241209	6080	-46.71	20231221	2850	13.68	20241209	2.60	N	155650	500	99 억	493665	N	N	N	N
106	20241211	160837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3215	110	2	3.54	94384440	29701	52.33	3105	3215	3105	4035	2175	3105	3177.67	2.51	0	3822	3248	3176	3033	2961	2818	3212	2997	100	930	500	2170	5	1	19474358	626	4.58	0.52	12	0.15	702.00	6238.00	6080	20231221	-47.12	2850	20241209	12.81	5850	-45.04	20240408	2850	12.81	20241209	6080	-47.12	20231221	2850	12.81	20241209	2.66	N	155650	500	99 억	488190	N	N	N	N
107	20241211	150811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3200	95	2	3.06	89412370	28152	49.60	3105	3215	3105	4035	2175	3105	3176.06	2.51	0	3796	3248	3176	3033	2961	2818	3212	2997	100	930	500	2170	5	1	19474358	623	4.56	0.51	12	0.14	702.00	6238.00	6080	20231221	-47.37	2850	20241209	12.28	5850	-45.30	20240408	2850	12.28	20241209	6080	-47.37	20231221	2850	12.28	20241209	2.66	N	155650	500	99 억	488190	N	N	N	N
108	20241211	140844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3180	75	2	2.42	84088945	26486	46.66	3105	3215	3105	4035	2175	3105	3174.85	2.51	0	2818	3248	3176	3033	2961	2818	3212	2997	100	930	500	2170	5	1	19474358	619	4.53	0.51	12	0.14	702.00	6238.00	6080	20231221	-47.70	2850	20241209	11.58	5850	-45.64	20240408	2850	11.58	20241209	6080	-47.70	20231221	2850	11.58	20241209	2.66	N	155650	500	99 억	488190	N	N	N	N
109	20241211	130846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3180	75	2	2.42	80233635	25277	44.53	3105	3215	3105	4035	2175	3105	3174.18	2.51	0	2744	3248	3176	3033	2961	2818	3212	2997	100	930	500	2170	5	1	19474358	619	4.53	0.51	12	0.13	702.00	6238.00	6080	20231221	-47.70	2850	20241209	11.58	5850	-45.64	20240408	2850	11.58	20241209	6080	-47.70	20231221	2850	11.58	20241209	2.66	N	155650	500	99 억	488190	N	N	N	N
110	20241211	120847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3155	50	2	1.61	72658645	22885	40.32	3105	3215	3105	4035	2175	3105	3174.95	2.51	0	3084	3248	3176	3033	2961	2818	3212	2997	100	930	500	2170	5	1	19474358	614	4.49	0.51	12	0.12	702.00	6238.00	6080	20231221	-48.11	2850	20241209	10.70	5850	-46.07	20240408	2850	10.70	20241209	6080	-48.11	20231221	2850	10.70	20241209	2.66	N	155650	500	99 억	488190	N	N	N	N
111	20241211	110843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3155	50	2	1.61	69366685	21841	38.48	3105	3215	3105	4035	2175	3105	3175.98	2.51	0	2717	3248	3176	3033	2961	2818	3212	2997	100	930	500	2170	5	1	19474358	614	4.49	0.51	12	0.11	702.00	6238.00	6080	20231221	-48.11	2850	20241209	10.70	5850	-46.07	20240408	2850	10.70	20241209	6080	-48.11	20231221	2850	10.70	20241209	2.66	N	155650	500	99 억	488190	N	N	N	N
112	20241211	100845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3185	80	2	2.58	56612200	17827	31.41	3105	3215	3105	4035	2175	3105	3175.64	2.51	0	5047	3248	3176	3033	2961	2818	3212	2997	100	930	500	2170	5	1	19474358	620	4.54	0.51	12	0.09	702.00	6238.00	6080	20231221	-47.62	2850	20241209	11.75	5850	-45.56	20240408	2850	11.75	20241209	6080	-47.62	20231221	2850	11.75	20241209	2.66	N	155650	500	99 억	488190	N	N	N	N
113	20241211	090849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3145	40	2	1.29	8790170	2819	4.97	3105	3150	3105	4035	2175	3105	3118.19	2.51	0	-103	3248	3176	3033	2961	2818	3212	2997	100	930	500	2170	5	1	19474358	612	4.48	0.50	12	0.01	702.00	6238.00	6080	20231221	-48.27	2850	20241209	10.35	5850	-46.24	20240408	2850	10.35	20241209	6080	-48.27	20231221	2850	10.35	20241209	2.66	N	155650	500	99 억	488190	N	N	N	N
114	20241210	160839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3105	200	2	6.88	170939890	56586	28.05	2890	3105	2890	3775	2035	2905	3020.86	2.33	0	34024	3248	3076	2963	2791	2678	3020	2735	100	870	500	2030	5	1	19474358	605	4.42	0.50	12	0.29	702.00	6238.00	6080	20231221	-48.93	2850	20241209	8.95	5850	-46.92	20240408	2850	8.95	20241209	6080	-48.93	20231221	2850	8.95	20241209	2.73	N	155650	500	99 억	454294	N	N	N	N
115	20241210	150839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3105	200	2	6.88	163403990	54157	26.85	2890	3105	2890	3775	2035	2905	3017.23	2.33	0	33940	3248	3076	2963	2791	2678	3020	2735	100	870	500	2030	5	1	19474358	605	4.42	0.50	12	0.28	702.00	6238.00	6080	20231221	-48.93	2850	20241209	8.95	5850	-46.92	20240408	2850	8.95	20241209	6080	-48.93	20231221	2850	8.95	20241209	2.73	N	155650	500	99 억	454294	N	N	N	N
116	20241210	140839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3075	170	2	5.85	145624970	48394	23.99	2890	3085	2890	3775	2035	2905	3009.15	2.33	0	29764	3248	3076	2963	2791	2678	3020	2735	100	870	500	2030	5	1	19474358	599	4.38	0.49	12	0.25	702.00	6238.00	6080	20231221	-49.42	2850	20241209	7.89	5850	-47.44	20240408	2850	7.89	20241209	6080	-49.42	20231221	2850	7.89	20241209	2.73	N	155650	500	99 억	454294	N	N	N	N
117	20241210	130839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3075	170	2	5.85	143251280	47620	23.61	2890	3085	2890	3775	2035	2905	3008.22	2.33	0	29395	3248	3076	2963	2791	2678	3020	2735	100	870	500	2030	5	1	19474358	599	4.38	0.49	12	0.24	702.00	6238.00	6080	20231221	-49.42	2850	20241209	7.89	5850	-47.44	20240408	2850	7.89	20241209	6080	-49.42	20231221	2850	7.89	20241209	2.73	N	155650	500	99 억	454294	N	N	N	N
118	20241210	120839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3075	170	2	5.85	136215085	45320	22.47	2890	3085	2890	3775	2035	2905	3005.63	2.33	0	28360	3248	3076	2963	2791	2678	3020	2735	100	870	500	2030	5	1	19474358	599	4.38	0.49	12	0.23	702.00	6238.00	6080	20231221	-49.42	2850	20241209	7.89	5850	-47.44	20240408	2850	7.89	20241209	6080	-49.42	20231221	2850	7.89	20241209	2.73	N	155650	500	99 억	454294	N	N	N	N
119	20241210	110838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3060	155	2	5.34	127190335	42382	21.01	2890	3060	2890	3775	2035	2905	3001.05	2.33	0	26151	3248	3076	2963	2791	2678	3020	2735	100	870	500	2030	5	1	19474358	596	4.36	0.49	12	0.22	702.00	6238.00	6080	20231221	-49.67	2850	20241209	7.37	5850	-47.69	20240408	2850	7.37	20241209	6080	-49.67	20231221	2850	7.37	20241209	2.73	N	155650	500	99 억	454294	N	N	N	N
120	20241210	100839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3030	125	2	4.30	98761785	33004	16.36	2890	3030	2890	3775	2035	2905	2992.42	2.33	0	19148	3248	3076	2963	2791	2678	3020	2735	100	870	500	2030	5	1	19474358	590	4.32	0.49	12	0.17	702.00	6238.00	6080	20231221	-50.16	2850	20241209	6.32	5850	-48.21	20240408	2850	6.32	20241209	6080	-50.16	20231221	2850	6.32	20241209	2.73	N	155650	500	99 억	454294	N	N	N	N
121	20241210	090844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2980	75	2	2.58	18912015	6492	3.22	2890	2995	2890	3775	2035	2905	2913.13	2.33	0	2999	3248	3076	2963	2791	2678	3020	2735	100	870	500	2030	5	1	19474358	580	4.25	0.48	12	0.03	702.00	6238.00	6080	20231221	-50.99	2850	20241209	4.56	5850	-49.06	20240408	2850	4.56	20241209	6080	-50.99	20231221	2850	4.56	20241209	2.73	N	155650	500	99 억	454294	N	N	N	N
122	20241209	160836	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2905	-230	5	-7.34	594022540	201732	189.08	2955	3135	2850	4075	2195	3135	2944.65	2.13	0	20834	3338	3236	3153	3051	2968	3195	3010	100	940	500	2190	5	1	19474358	566	4.14	0.47	12	1.04	702.00	6238.00	6080	20231221	-52.22	2850	20241209	1.93	5850	-50.34	20240408	2850	1.93	20241209	6080	-52.22	20231221	2850	1.93	20241209	2.75	N	155650	500	99 억	414602	N	N	N	N
123	20241209	150836	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2870	-265	5	-8.45	575444550	195331	183.08	2955	3135	2850	4075	2195	3135	2946.00	2.13	0	23023	3338	3236	3153	3051	2968	3195	3010	100	940	500	2190	5	1	19474358	559	4.09	0.46	12	1.00	702.00	6238.00	6080	20231221	-52.80	2850	20241209	0.70	5850	-50.94	20240408	2850	0.70	20241209	6080	-52.80	20231221	2850	0.70	20241209	2.75	N	155650	500	99 억	414602	N	N	N	N
124	20241209	140838	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2860	-275	5	-8.77	518611740	175549	164.54	2955	3135	2860	4075	2195	3135	2954.23	2.13	0	22891	3338	3236	3153	3051	2968	3195	3010	100	940	500	2190	5	1	19474358	557	4.07	0.46	12	0.90	702.00	6238.00	6080	20231221	-52.96	2860	20241209	0.00	5850	-51.11	20240408	2860	0.00	20241209	6080	-52.96	20231221	2860	0.00	20241209	2.75	N	155650	500	99 억	414602	N	N	N	N
125	20241209	130840	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2890	-245	5	-7.81	482991750	163165	152.93	2955	3135	2870	4075	2195	3135	2960.14	2.13	0	19875	3338	3236	3153	3051	2968	3195	3010	100	940	500	2190	5	1	19474358	563	4.12	0.46	12	0.84	702.00	6238.00	6080	20231221	-52.47	2870	20241209	0.70	5850	-50.60	20240408	2870	0.70	20241209	6080	-52.47	20231221	2870	0.70	20241209	2.75	N	155650	500	99 억	414602	N	N	N	N
126	20241209	120836	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2935	-200	5	-6.38	436781935	147212	137.98	2955	3135	2905	4075	2195	3135	2967.03	2.13	0	22058	3338	3236	3153	3051	2968	3195	3010	100	940	500	2190	5	1	19474358	572	4.18	0.47	12	0.76	702.00	6238.00	6080	20231221	-51.73	2905	20241209	1.03	5850	-49.83	20240408	2905	1.03	20241209	6080	-51.73	20231221	2905	1.03	20241209	2.75	N	155650	500	99 억	414602	N	N	N	N
127	20241209	110838	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2990	-145	5	-4.63	286928495	96100	90.07	2955	3135	2940	4075	2195	3135	2985.73	2.13	0	20192	3338	3236	3153	3051	2968	3195	3010	100	940	500	2190	5	1	19474358	582	4.26	0.48	12	0.49	702.00	6238.00	6080	20231221	-50.82	2940	20241209	1.70	5850	-48.89	20240408	2940	1.70	20241209	6080	-50.82	20231221	2940	1.70	20241209	2.75	N	155650	500	99 억	414602	N	N	N	N
128	20241209	100835	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2995	-140	5	-4.47	192182890	64311	60.28	2955	3135	2955	4075	2195	3135	2988.34	2.13	0	9731	3338	3236	3153	3051	2968	3195	3010	100	940	500	2190	5	1	19474358	583	4.27	0.48	12	0.33	702.00	6238.00	6080	20231221	-50.74	2955	20241209	1.35	5850	-48.80	20240408	2955	1.35	20241209	6080	-50.74	20231221	2955	1.35	20241209	2.75	N	155650	500	99 억	414602	N	N	N	N
129	20241209	090831	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3045	-90	5	-2.87	45333490	15180	14.23	2955	3135	2955	4075	2195	3135	2986.40	2.13	0	2522	3338	3236	3153	3051	2968	3195	3010	100	940	500	2190	5	1	19474358	593	4.34	0.49	12	0.08	702.00	6238.00	6080	20231221	-49.92	2955	20241209	3.05	5850	-47.95	20240408	2955	3.05	20241209	6080	-49.92	20231221	2955	3.05	20241209	2.75	N	155650	500	99 억	414602	N	N	N	N
130	20241206	160828	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3135	-95	5	-2.94	334957905	106690	131.16	3230	3255	3070	4195	2265	3230	3139.59	2.02	0	21600	3530	3380	3295	3145	3060	3337	3102	100	965	500	2260	5	1	19474358	611	4.47	0.50	12	0.55	702.00	6238.00	6080	20231221	-48.44	3070	20241206	2.12	5850	-46.41	20240408	3070	2.12	20241206	6080	-48.44	20231221	3070	2.12	20241206	2.67	N	155650	500	99 억	393208	N	N	N	N
131	20241206	150833	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3145	-85	5	-2.63	317639970	101174	124.38	3230	3255	3070	4195	2265	3230	3139.54	2.02	0	21773	3530	3380	3295	3145	3060	3337	3102	100	965	500	2260	5	1	19474358	612	4.48	0.50	12	0.52	702.00	6238.00	6080	20231221	-48.27	3070	20241206	2.44	5850	-46.24	20240408	3070	2.44	20241206	6080	-48.27	20231221	3070	2.44	20241206	2.67	N	155650	500	99 억	393208	N	N	N	N
132	20241206	140831	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3135	-95	5	-2.94	288159395	91822	112.88	3230	3255	3070	4195	2265	3230	3138.24	2.02	0	21296	3530	3380	3295	3145	3060	3337	3102	100	965	500	2260	5	1	19474358	611	4.47	0.50	12	0.47	702.00	6238.00	6080	20231221	-48.44	3070	20241206	2.12	5850	-46.41	20240408	3070	2.12	20241206	6080	-48.44	20231221	3070	2.12	20241206	2.67	N	155650	500	99 억	393208	N	N	N	N
133	20241206	130831	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3120	-110	5	-3.41	285571285	90992	111.86	3230	3255	3070	4195	2265	3230	3138.42	2.02	0	21242	3530	3380	3295	3145	3060	3337	3102	100	965	500	2260	5	1	19474358	608	4.44	0.50	12	0.47	702.00	6238.00	6080	20231221	-48.68	3070	20241206	1.63	5850	-46.67	20240408	3070	1.63	20241206	6080	-48.68	20231221	3070	1.63	20241206	2.67	N	155650	500	99 억	393208	N	N	N	N
134	20241206	120827	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3140	-90	5	-2.79	265843065	84650	104.07	3230	3255	3070	4195	2265	3230	3140.50	2.02	0	18675	3530	3380	3295	3145	3060	3337	3102	100	965	500	2260	5	1	19474358	611	4.47	0.50	12	0.43	702.00	6238.00	6080	20231221	-48.36	3070	20241206	2.28	5850	-46.32	20240408	3070	2.28	20241206	6080	-48.36	20231221	3070	2.28	20241206	2.67	N	155650	500	99 억	393208	N	N	N	N
135	20241206	110823	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3130	-100	5	-3.10	190999285	60673	74.59	3230	3255	3070	4195	2265	3230	3148.01	2.02	0	16962	3530	3380	3295	3145	3060	3337	3102	100	965	500	2260	5	1	19474358	610	4.46	0.50	12	0.31	702.00	6238.00	6080	20231221	-48.52	3070	20241206	1.95	5850	-46.50	20240408	3070	1.95	20241206	6080	-48.52	20231221	3070	1.95	20241206	2.67	N	155650	500	99 억	393208	N	N	N	N
136	20241206	100824	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3165	-65	5	-2.01	89353300	28020	34.45	3230	3255	3155	4195	2265	3230	3188.91	2.02	0	5175	3530	3380	3295	3145	3060	3337	3102	100	965	500	2260	5	1	19474358	616	4.51	0.51	12	0.14	702.00	6238.00	6080	20231221	-47.94	3155	20241206	0.32	5850	-45.90	20240408	3155	0.32	20241206	6080	-47.94	20231221	3155	0.32	20241206	2.67	N	155650	500	99 억	393208	N	N	N	N
137	20241206	090831	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3225	-5	5	-0.15	17971690	5568	6.85	3230	3255	3205	4195	2265	3230	3227.67	2.02	0	4694	3530	3380	3295	3145	3060	3337	3102	100	965	500	2260	5	1	19474358	628	4.59	0.52	12	0.03	702.00	6238.00	6080	20231221	-46.96	3205	20241206	0.62	5850	-44.87	20240408	3205	0.62	20241206	6080	-46.96	20231221	3205	0.62	20241206	2.67	N	155650	500	99 억	393208	N	N	N	N
138	20241205	160815	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3230	-145	5	-4.30	267345380	81207	20.37	3360	3445	3210	4385	2365	3375	3292.15	2.03	0	-2612	3738	3556	3433	3251	3128	3495	3190	100	1010	500	2360	5	1	19474358	629	4.60	0.52	12	0.42	702.00	6238.00	6080	20231221	-46.88	3210	20241205	0.62	5850	-44.79	20240408	3210	0.62	20241205	6080	-46.88	20231221	3210	0.62	20241205	2.75	N	155650	500	99 억	395842	N	N	N	N
139	20241205	150820	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3260	-115	5	-3.41	241471830	73209	18.37	3360	3445	3220	4385	2365	3375	3298.39	2.03	0	-2869	3738	3556	3433	3251	3128	3495	3190	100	1010	500	2360	5	1	19474358	635	4.64	0.52	12	0.38	702.00	6238.00	6080	20231221	-46.38	3220	20241205	1.24	5850	-44.27	20240408	3220	1.24	20241205	6080	-46.38	20231221	3220	1.24	20241205	2.75	N	155650	500	99 억	395842	N	N	N	N
140	20241205	140806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3300	-75	5	-2.22	157647565	47560	11.93	3360	3445	3290	4385	2365	3375	3314.71	2.03	0	1050	3738	3556	3433	3251	3128	3495	3190	100	1010	500	2360	5	1	19474358	643	4.70	0.53	12	0.24	702.00	6238.00	6080	20231221	-45.72	3235	20241202	2.01	5850	-43.59	20240408	3235	2.01	20241202	6080	-45.72	20231221	3235	2.01	20241202	2.75	N	155650	500	99 억	395842	N	N	N	N
141	20241205	130816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3305	-70	5	-2.07	145718830	43943	11.03	3360	3445	3295	4385	2365	3375	3316.09	2.03	0	2351	3738	3556	3433	3251	3128	3495	3190	100	1010	500	2360	5	1	19474358	644	4.71	0.53	12	0.23	702.00	6238.00	6080	20231221	-45.64	3235	20241202	2.16	5850	-43.50	20240408	3235	2.16	20241202	6080	-45.64	20231221	3235	2.16	20241202	2.75	N	155650	500	99 억	395842	N	N	N	N
142	20241205	120817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3310	-65	5	-1.93	131142705	39525	9.92	3360	3445	3295	4385	2365	3375	3317.97	2.03	0	2211	3738	3556	3433	3251	3128	3495	3190	100	1010	500	2360	5	1	19474358	645	4.72	0.53	12	0.20	702.00	6238.00	6080	20231221	-45.56	3235	20241202	2.32	5850	-43.42	20240408	3235	2.32	20241202	6080	-45.56	20231221	3235	2.32	20241202	2.75	N	155650	500	99 억	395842	N	N	N	N
143	20241205	110815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3310	-65	5	-1.93	106875060	32177	8.07	3360	3445	3295	4385	2365	3375	3321.47	2.03	0	2212	3738	3556	3433	3251	3128	3495	3190	100	1010	500	2360	5	1	19474358	645	4.72	0.53	12	0.17	702.00	6238.00	6080	20231221	-45.56	3235	20241202	2.32	5850	-43.42	20240408	3235	2.32	20241202	6080	-45.56	20231221	3235	2.32	20241202	2.75	N	155650	500	99 억	395842	N	N	N	N
144	20241205	100812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3310	-65	5	-1.93	82090050	24677	6.19	3360	3445	3295	4385	2365	3375	3326.58	2.03	0	2303	3738	3556	3433	3251	3128	3495	3190	100	1010	500	2360	5	1	19474358	645	4.72	0.53	12	0.13	702.00	6238.00	6080	20231221	-45.56	3235	20241202	2.32	5850	-43.42	20240408	3235	2.32	20241202	6080	-45.56	20231221	3235	2.32	20241202	2.75	N	155650	500	99 억	395842	N	N	N	N
145	20241205	090819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3375	0	3	0.00	6030465	1782	0.45	3360	3445	3360	4385	2365	3375	3384.10	2.03	0	-47	3738	3556	3433	3251	3128	3495	3190	100	1010	500	2360	5	1	19474358	657	4.81	0.54	12	0.01	702.00	6238.00	6080	20231221	-44.49	3235	20241202	4.33	5850	-42.31	20240408	3235	4.33	20241202	6080	-44.49	20231221	3235	4.33	20241202	2.75	N	155650	500	99 억	395842	N	N	N	N
146	20241204	160802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3375	-50	5	-1.46	1374550025	395955	319.95	3530	3615	3310	4450	2400	3425	3477.44	2.15	0	-22444	3548	3486	3363	3301	3178	3517	3332	100	1025	500	2390	5	1	19474358	657	4.81	0.54	12	2.03	702.00	6238.00	6080	20231221	-44.49	3235	20241202	4.33	5850	-42.31	20240408	3235	4.33	20241202	6080	-44.49	20231221	3235	4.33	20241202	2.67	N	155650	500	99 억	419649	N	N	N	N
147	20241204	150802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3395	-30	5	-0.88	1344090540	386927	312.65	3530	3615	3310	4450	2400	3425	3480.04	2.15	0	-22299	3548	3486	3363	3301	3178	3517	3332	100	1025	500	2390	5	1	19474358	661	4.84	0.54	12	1.99	702.00	6238.00	6080	20231221	-44.16	3235	20241202	4.95	5850	-41.97	20240408	3235	4.95	20241202	6080	-44.16	20231221	3235	4.95	20241202	2.67	N	155650	500	99 억	419649	N	N	N	N
148	20241204	140803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3405	-20	5	-0.58	1305887010	375642	303.53	3530	3615	3310	4450	2400	3425	3483.26	2.15	0	-21449	3548	3486	3363	3301	3178	3517	3332	100	1025	500	2390	5	1	19474358	663	4.85	0.55	12	1.93	702.00	6238.00	6080	20231221	-44.00	3235	20241202	5.26	5850	-41.79	20240408	3235	5.26	20241202	6080	-44.00	20231221	3235	5.26	20241202	2.67	N	155650	500	99 억	419649	N	N	N	N
149	20241204	130759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3385	-40	5	-1.17	1207910325	347037	280.42	3530	3615	3310	4450	2400	3425	3488.75	2.15	0	-23422	3548	3486	3363	3301	3178	3517	3332	100	1025	500	2390	5	1	19474358	659	4.82	0.54	12	1.78	702.00	6238.00	6080	20231221	-44.33	3235	20241202	4.64	5850	-42.14	20240408	3235	4.64	20241202	6080	-44.33	20231221	3235	4.64	20241202	2.67	N	155650	500	99 억	419649	N	N	N	N
150	20241204	120755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3355	-70	5	-2.04	1168105900	335164	270.82	3530	3615	3310	4450	2400	3425	3494.31	2.15	0	-28215	3548	3486	3363	3301	3178	3517	3332	100	1025	500	2390	5	1	19474358	653	4.78	0.54	12	1.72	702.00	6238.00	6080	20231221	-44.82	3235	20241202	3.71	5850	-42.65	20240408	3235	3.71	20241202	6080	-44.82	20231221	3235	3.71	20241202	2.67	N	155650	500	99 억	419649	N	N	N	N
151	20241204	110746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3360	-65	5	-1.90	1073802025	306978	248.05	3530	3615	3360	4450	2400	3425	3510.24	2.15	0	-34697	3548	3486	3363	3301	3178	3517	3332	100	1025	500	2390	5	1	19474358	654	4.79	0.54	12	1.58	702.00	6238.00	6080	20231221	-44.74	3235	20241202	3.86	5850	-42.56	20240408	3235	3.86	20241202	6080	-44.74	20231221	3235	3.86	20241202	2.67	N	155650	500	99 억	419649	N	N	N	N
152	20241204	100751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3435	10	2	0.29	987649730	281772	227.68	3530	3615	3415	4450	2400	3425	3520.03	2.15	0	-26119	3548	3486	3363	3301	3178	3517	3332	100	1025	500	2390	5	1	19474358	669	4.89	0.55	12	1.45	702.00	6238.00	6080	20231221	-43.50	3235	20241202	6.18	5850	-41.28	20240408	3235	6.18	20241202	6080	-43.50	20231221	3235	6.18	20241202	2.67	N	155650	500	99 억	419649	N	N	N	N
153	20241204	090805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3560	135	2	3.94	636566240	181734	146.85	3530	3615	3465	4450	2400	3425	3527.68	2.15	0	-15561	3548	3486	3363	3301	3178	3517	3332	100	1025	500	2390	5	1	19474358	693	5.07	0.57	12	0.93	702.00	6238.00	6080	20231221	-41.45	3235	20241202	10.05	5850	-39.15	20240408	3235	10.05	20241202	6080	-41.45	20231221	3235	10.05	20241202	2.67	N	155650	500	99 억	419649	N	N	N	N
154	20241203	160834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3425	190	2	5.87	260280050	77752	63.70	3240	3425	3240	4205	2265	3235	3347.12	1.97	0	37461	3535	3385	3310	3160	3085	3347	3122	100	970	500	2260	5	1	19474358	667	4.88	0.55	12	0.40	702.00	6238.00	6080	20231221	-43.67	3235	20241202	5.87	5850	-41.45	20240408	3235	5.87	20241202	6080	-43.67	20231221	3235	5.87	20241202	2.69	N	155650	500	99 억	383068	N	N	N	N
155	20241203	150907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3385	150	2	4.64	238990075	71507	58.58	3240	3415	3240	4205	2265	3235	3342.19	1.97	0	36522	3535	3385	3310	3160	3085	3347	3122	100	970	500	2260	5	1	19474358	659	4.82	0.54	12	0.37	702.00	6238.00	6080	20231221	-44.33	3235	20241202	4.64	5850	-42.14	20240408	3235	4.64	20241202	6080	-44.33	20231221	3235	4.64	20241202	2.69	N	155650	500	99 억	383068	N	N	N	N
156	20241203	140852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3375	140	2	4.33	189109035	56772	46.51	3240	3380	3240	4205	2265	3235	3331.03	1.97	0	28146	3535	3385	3310	3160	3085	3347	3122	100	970	500	2260	5	1	19474358	657	4.81	0.54	12	0.29	702.00	6238.00	6080	20231221	-44.49	3235	20241202	4.33	5850	-42.31	20240408	3235	4.33	20241202	6080	-44.49	20231221	3235	4.33	20241202	2.69	N	155650	500	99 억	383068	N	N	N	N
157	20241203	130854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3360	125	2	3.86	131858350	39650	32.48	3240	3370	3240	4205	2265	3235	3325.56	1.97	0	20979	3535	3385	3310	3160	3085	3347	3122	100	970	500	2260	5	1	19474358	654	4.79	0.54	12	0.20	702.00	6238.00	6080	20231221	-44.74	3235	20241202	3.86	5850	-42.56	20240408	3235	3.86	20241202	6080	-44.74	20231221	3235	3.86	20241202	2.69	N	155650	500	99 억	383068	N	N	N	N
158	20241203	120905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3335	100	2	3.09	119536130	35970	29.47	3240	3370	3240	4205	2265	3235	3323.22	1.97	0	20637	3535	3385	3310	3160	3085	3347	3122	100	970	500	2260	5	1	19474358	649	4.75	0.53	12	0.18	702.00	6238.00	6080	20231221	-45.15	3235	20241202	3.09	5850	-42.99	20240408	3235	3.09	20241202	6080	-45.15	20231221	3235	3.09	20241202	2.69	N	155650	500	99 억	383068	N	N	N	N
159	20241203	110845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3335	100	2	3.09	112611715	33897	27.77	3240	3370	3240	4205	2265	3235	3322.17	1.97	0	18939	3535	3385	3310	3160	3085	3347	3122	100	970	500	2260	5	1	19474358	649	4.75	0.53	12	0.17	702.00	6238.00	6080	20231221	-45.15	3235	20241202	3.09	5850	-42.99	20240408	3235	3.09	20241202	6080	-45.15	20231221	3235	3.09	20241202	2.69	N	155650	500	99 억	383068	N	N	N	N
160	20241203	100832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3315	80	2	2.47	63977465	19291	15.80	3240	3355	3240	4205	2265	3235	3316.44	1.97	0	10622	3535	3385	3310	3160	3085	3347	3122	100	970	500	2260	5	1	19474358	646	4.72	0.53	12	0.10	702.00	6238.00	6080	20231221	-45.48	3235	20241202	2.47	5850	-43.33	20240408	3235	2.47	20241202	6080	-45.48	20231221	3235	2.47	20241202	2.69	N	155650	500	99 억	383068	N	N	N	N
161	20241203	090824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3320	85	2	2.63	31575350	9566	7.84	3240	3330	3240	4205	2265	3235	3300.79	1.97	0	7803	3535	3385	3310	3160	3085	3347	3122	100	970	500	2260	5	1	19474358	647	4.73	0.53	12	0.05	702.00	6238.00	6080	20231221	-45.39	3235	20241202	2.63	5850	-43.25	20240408	3235	2.63	20241202	6080	-45.39	20231221	3235	2.63	20241202	2.69	N	155650	500	99 억	383068	N	N	N	N
162	20241202	160812	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3235	-205	5	-5.96	406496780	121967	246.14	3425	3460	3235	4470	2410	3440	3332.84	1.96	0	1213	3593	3516	3478	3401	3363	3497	3382	100	1030	500	2400	5	1	19474358	630	4.61	0.52	12	0.63	702.00	6238.00	6080	20231221	-46.79	3235	20241202	0.00	5850	-44.70	20240408	3235	0.00	20241202	6080	-46.79	20231221	3235	0.00	20241202	2.69	N	155650	500	99 억	381899	N	N	N	N
163	20241202	150916	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3290	-150	5	-4.36	384957035	115347	232.78	3425	3460	3250	4470	2410	3440	3337.38	1.96	0	2435	3593	3516	3478	3401	3363	3497	3382	100	1030	500	2400	5	1	19474358	641	4.69	0.53	12	0.59	702.00	6238.00	6080	20231221	-45.89	3250	20241202	1.23	5850	-43.76	20240408	3250	1.23	20241202	6080	-45.89	20231221	3250	1.23	20241202	2.69	N	155650	500	99 억	381899	N	N	N	N
164	20241202	140832	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3345	-95	5	-2.76	245528455	72852	147.02	3425	3460	3300	4470	2410	3440	3370.24	1.96	0	1625	3593	3516	3478	3401	3363	3497	3382	100	1030	500	2400	5	1	19474358	651	4.76	0.54	12	0.37	702.00	6238.00	6080	20231221	-44.98	3300	20241202	1.36	5850	-42.82	20240408	3300	1.36	20241202	6080	-44.98	20231221	3300	1.36	20241202	2.69	N	155650	500	99 억	381899	N	N	N	N
165	20241202	130825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3350	-90	5	-2.62	173079200	51153	103.23	3425	3460	3335	4470	2410	3440	3383.56	1.96	0	-8213	3593	3516	3478	3401	3363	3497	3382	100	1030	500	2400	5	1	19474358	652	4.77	0.54	12	0.26	702.00	6238.00	6080	20231221	-44.90	3320	20240806	0.90	5850	-42.74	20240408	3320	0.90	20240806	6080	-44.90	20231221	3320	0.90	20240806	2.69	N	155650	500	99 억	381899	N	N	N	N
166	20241202	120842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3380	-60	5	-1.74	117518805	34570	69.77	3425	3460	3370	4470	2410	3440	3399.44	1.96	0	-8722	3593	3516	3478	3401	3363	3497	3382	100	1030	500	2400	5	1	19474358	658	4.81	0.54	12	0.18	702.00	6238.00	6080	20231221	-44.41	3320	20240806	1.81	5850	-42.22	20240408	3320	1.81	20240806	6080	-44.41	20231221	3320	1.81	20240806	2.69	N	155650	500	99 억	381899	N	N	N	N
167	20241202	110757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3405	-35	5	-1.02	59483225	17407	35.13	3425	3460	3390	4470	2410	3440	3417.20	1.96	0	-5438	3593	3516	3478	3401	3363	3497	3382	100	1030	500	2400	5	1	19474358	663	4.85	0.55	12	0.09	702.00	6238.00	6080	20231221	-44.00	3320	20240806	2.56	5850	-41.79	20240408	3320	2.56	20240806	6080	-44.00	20231221	3320	2.56	20240806	2.69	N	155650	500	99 억	381899	N	N	N	N
168	20241202	100804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3405	-35	5	-1.02	42696430	12462	25.15	3425	3460	3405	4470	2410	3440	3426.13	1.96	0	-6732	3593	3516	3478	3401	3363	3497	3382	100	1030	500	2400	5	1	19474358	663	4.85	0.55	12	0.06	702.00	6238.00	6080	20231221	-44.00	3320	20240806	2.56	5850	-41.79	20240408	3320	2.56	20240806	6080	-44.00	20231221	3320	2.56	20240806	2.69	N	155650	500	99 억	381899	N	N	N	N
169	20241202	090802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3460	20	2	0.58	2987125	872	1.76	3425	3460	3425	4470	2410	3440	3425.60	1.96	0	0	3593	3516	3478	3401	3363	3497	3382	100	1030	500	2400	5	1	19474358	674	4.93	0.55	12	0.00	702.00	6238.00	6080	20231221	-43.09	3320	20240806	4.22	5850	-40.85	20240408	3320	4.22	20240806	6080	-43.09	20231221	3320	4.22	20240806	2.69	N	155650	500	99 억	381899	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History