KissMeData/033200/price/prices-20241201.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

ened 61b7199ccb Add accumulated files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160429	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2940	35	2	1.20	3084965	1050	40.40	2875	3075	2865	3775	2035	2905	2938.00	50.89	-14	-14	2975	2940	2875	2840	2775	2957	2857	77	870	500	1800	5	1	14331185	421	735.00	0.44	03	0.01	4.00	6706.00	5690	20240510	-48.33	2785	20241210	5.57	5690	-48.33	20240510	2785	5.57	20241210	5690	-48.33	20240510	2785	5.57	20241210	N	033200	500	76 억	7293555	N	N	N	N
3	20241231	150431	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2940	35	2	1.20	3084965	1050	40.40	2875	3075	2865	3775	2035	2905	2938.00	50.89	-14	-14	2975	2940	2875	2840	2775	2957	2857	77	870	500	1800	5	1	14331185	421	735.00	0.44	03	0.01	4.00	6706.00	5690	20240510	-48.33	2785	20241210	5.57	5690	-48.33	20240510	2785	5.57	20241210	5690	-48.33	20240510	2785	5.57	20241210	N	033200	500	76 억	7293555	N	N	N	N
4	20241231	140430	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2940	35	2	1.20	3084965	1050	40.40	2875	3075	2865	3775	2035	2905	2938.00	50.89	-14	-14	2975	2940	2875	2840	2775	2957	2857	77	870	500	1800	5	1	14331185	421	735.00	0.44	03	0.01	4.00	6706.00	5690	20240510	-48.33	2785	20241210	5.57	5690	-48.33	20240510	2785	5.57	20241210	5690	-48.33	20240510	2785	5.57	20241210	N	033200	500	76 억	7293555	N	N	N	N
5	20241231	130430	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2940	35	2	1.20	3084965	1050	40.40	2875	3075	2865	3775	2035	2905	2938.00	50.89	-14	-14	2975	2940	2875	2840	2775	2957	2857	77	870	500	1800	5	1	14331185	421	735.00	0.44	03	0.01	4.00	6706.00	5690	20240510	-48.33	2785	20241210	5.57	5690	-48.33	20240510	2785	5.57	20241210	5690	-48.33	20240510	2785	5.57	20241210	N	033200	500	76 억	7293555	N	N	N	N
6	20241231	120429	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2940	35	2	1.20	3084965	1050	40.40	2875	3075	2865	3775	2035	2905	2938.00	50.89	-14	-14	2975	2940	2875	2840	2775	2957	2857	77	870	500	1800	5	1	14331185	421	735.00	0.44	03	0.01	4.00	6706.00	5690	20240510	-48.33	2785	20241210	5.57	5690	-48.33	20240510	2785	5.57	20241210	5690	-48.33	20240510	2785	5.57	20241210	N	033200	500	76 억	7293555	N	N	N	N
7	20241231	110429	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2940	35	2	1.20	3084965	1050	40.40	2875	3075	2865	3775	2035	2905	2938.00	50.89	-14	-14	2975	2940	2875	2840	2775	2957	2857	77	870	500	1800	5	1	14331185	421	735.00	0.44	03	0.01	4.00	6706.00	5690	20240510	-48.33	2785	20241210	5.57	5690	-48.33	20240510	2785	5.57	20241210	5690	-48.33	20240510	2785	5.57	20241210	N	033200	500	76 억	7293555	N	N	N	N
8	20241231	100422	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2940	35	2	1.20	3084965	1050	40.40	2875	3075	2865	3775	2035	2905	2938.00	50.89	-14	-14	2975	2940	2875	2840	2775	2957	2857	77	870	500	1800	5	1	14331185	421	735.00	0.44	03	0.01	4.00	6706.00	5690	20240510	-48.33	2785	20241210	5.57	5690	-48.33	20240510	2785	5.57	20241210	5690	-48.33	20240510	2785	5.57	20241210	N	033200	500	76 억	7293555	N	N	N	N
9	20241231	090430	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2940	35	2	1.20	3084965	1050	40.40	2875	3075	2865	3775	2035	2905	2938.00	50.89	-14	-14	2975	2940	2875	2840	2775	2957	2857	77	870	500	1800	5	1	14331185	421	735.00	0.44	03	0.01	4.00	6706.00	5690	20240510	-48.33	2785	20241210	5.57	5690	-48.33	20240510	2785	5.57	20241210	5690	-48.33	20240510	2785	5.57	20241210	N	033200	500	76 억	7293555	N	N	N	N
10	20241230	160427	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2940	35	2	1.20	3084965	1050	40.40	2875	3075	2865	3775	2035	2905	2938.00	50.89	0	-14	2975	2940	2875	2840	2775	2957	2857	77	870	500	1800	5	1	14331185	421	735.00	0.44	03	0.01	4.00	6706.00	5690	20240510	-48.33	2785	20241210	5.57	5690	-48.33	20240510	2785	5.57	20241210	5690	-48.33	20240510	2785	5.57	20241210	N	033200	500	76 억	7293569	N	N	N	N
11	20241230	150431	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2925	20	2	0.69	2826150	962	37.01	2875	3075	2865	3775	2035	2905	2937.79	50.89	0	-14	2975	2940	2875	2840	2775	2957	2857	77	870	500	1800	5	1	14331185	419	731.25	0.44	03	0.01	4.00	6706.00	5690	20240510	-48.59	2785	20241210	5.03	5690	-48.59	20240510	2785	5.03	20241210	5690	-48.59	20240510	2785	5.03	20241210	N	033200	500	76 억	7293569	N	N	N	N
12	20241230	140429	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2925	20	2	0.69	2823225	961	36.98	2875	3075	2865	3775	2035	2905	2937.80	50.89	0	-13	2975	2940	2875	2840	2775	2957	2857	77	870	500	1800	5	1	14331185	419	731.25	0.44	03	0.01	4.00	6706.00	5690	20240510	-48.59	2785	20241210	5.03	5690	-48.59	20240510	2785	5.03	20241210	5690	-48.59	20240510	2785	5.03	20241210	N	033200	500	76 억	7293569	N	N	N	N
13	20241230	130429	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3075	170	2	5.85	1976385	679	26.13	2875	3075	2865	3775	2035	2905	2910.73	50.89	0	1	2975	2940	2875	2840	2775	2957	2857	77	870	500	1800	5	1	14331185	441	768.75	0.46	03	0.00	4.00	6706.00	5690	20240510	-45.96	2785	20241210	10.41	5690	-45.96	20240510	2785	10.41	20241210	5690	-45.96	20240510	2785	10.41	20241210	N	033200	500	76 억	7293569	N	N	N	N
14	20241230	120428	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2915	10	2	0.34	786090	272	10.47	2875	2915	2865	3775	2035	2905	2890.04	50.89	0	1	2975	2940	2875	2840	2775	2957	2857	77	870	500	1800	5	1	14331185	418	728.75	0.43	03	0.00	4.00	6706.00	5690	20240510	-48.77	2785	20241210	4.67	5690	-48.77	20240510	2785	4.67	20241210	5690	-48.77	20240510	2785	4.67	20241210	N	033200	500	76 억	7293569	N	N	N	N
15	20241230	110429	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2905	0	3	0.00	335770	117	4.50	2875	2905	2865	3775	2035	2905	2869.83	50.89	0	0	2975	2940	2875	2840	2775	2957	2857	77	870	500	1800	5	1	14331185	416	726.25	0.43	03	0.00	4.00	6706.00	5690	20240510	-48.95	2785	20241210	4.31	5690	-48.95	20240510	2785	4.31	20241210	5690	-48.95	20240510	2785	4.31	20241210	N	033200	500	76 억	7293569	N	N	N	N
16	20241230	100429	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2905	0	3	0.00	112185	39	1.50	2875	2905	2875	3775	2035	2905	2876.54	50.89	0	0	2975	2940	2875	2840	2775	2957	2857	77	870	500	1800	5	1	14331185	416	726.25	0.43	03	0.00	4.00	6706.00	5690	20240510	-48.95	2785	20241210	4.31	5690	-48.95	20240510	2785	4.31	20241210	5690	-48.95	20240510	2785	4.31	20241210	N	033200	500	76 억	7293569	N	N	N	N
17	20241230	090430	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2875	-30	5	-1.03	106375	37	1.42	2875	2875	2875	3775	2035	2905	2875.00	50.89	0	0	2975	2940	2875	2840	2775	2957	2857	77	870	500	1800	5	1	14331185	412	718.75	0.43	03	0.00	4.00	6706.00	5690	20240510	-49.47	2785	20241210	3.23	5690	-49.47	20240510	2785	3.23	20241210	5690	-49.47	20240510	2785	3.23	20241210	N	033200	500	76 억	7293569	N	N	N	N
18	20241227	160427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2905	15	2	0.52	7462940	2599	345.15	2885	2910	2810	3755	2025	2890	2871.47	50.89	0	-17	3000	2945	2915	2860	2830	2930	2845	77	865	500	1790	5	1	14331185	416	726.25	0.43	03	0.02	4.00	6706.00	5690	20240510	-48.95	2785	20241210	4.31	5690	-48.95	20240510	2785	4.31	20241210	5690	-48.95	20240510	2785	4.31	20241210	N	033200	500	76 억	7293570	N	N	N	N
19	20241227	150427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2910	20	2	0.69	6896895	2404	319.26	2885	2910	2810	3755	2025	2890	2868.92	50.89	0	-2	3000	2945	2915	2860	2830	2930	2845	77	865	500	1790	5	1	14331185	417	727.50	0.43	03	0.02	4.00	6706.00	5690	20240510	-48.86	2785	20241210	4.49	5690	-48.86	20240510	2785	4.49	20241210	5690	-48.86	20240510	2785	4.49	20241210	N	033200	500	76 억	7293570	N	N	N	N
20	20241227	140430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2910	20	2	0.69	6896895	2404	319.26	2885	2910	2810	3755	2025	2890	2868.92	50.89	0	-2	3000	2945	2915	2860	2830	2930	2845	77	865	500	1790	5	1	14331185	417	727.50	0.43	03	0.02	4.00	6706.00	5690	20240510	-48.86	2785	20241210	4.49	5690	-48.86	20240510	2785	4.49	20241210	5690	-48.86	20240510	2785	4.49	20241210	N	033200	500	76 억	7293570	N	N	N	N
21	20241227	130428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2890	0	3	0.00	6113685	2133	283.27	2885	2890	2810	3755	2025	2890	2866.24	50.89	0	-2	3000	2945	2915	2860	2830	2930	2845	77	865	500	1790	5	1	14331185	414	722.50	0.43	03	0.01	4.00	6706.00	5690	20240510	-49.21	2785	20241210	3.77	5690	-49.21	20240510	2785	3.77	20241210	5690	-49.21	20240510	2785	3.77	20241210	N	033200	500	76 억	7293570	N	N	N	N
22	20241227	120427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2890	0	3	0.00	4668685	1633	216.87	2885	2890	2810	3755	2025	2890	2858.96	50.89	0	-2	3000	2945	2915	2860	2830	2930	2845	77	865	500	1790	5	1	14331185	414	722.50	0.43	03	0.01	4.00	6706.00	5690	20240510	-49.21	2785	20241210	3.77	5690	-49.21	20240510	2785	3.77	20241210	5690	-49.21	20240510	2785	3.77	20241210	N	033200	500	76 억	7293570	N	N	N	N
23	20241227	110427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2860	-30	5	-1.04	4491355	1571	208.63	2885	2890	2810	3755	2025	2890	2858.91	50.89	0	-3	3000	2945	2915	2860	2830	2930	2845	77	865	500	1790	5	1	14331185	410	715.00	0.43	03	0.01	4.00	6706.00	5690	20240510	-49.74	2785	20241210	2.69	5690	-49.74	20240510	2785	2.69	20241210	5690	-49.74	20240510	2785	2.69	20241210	N	033200	500	76 억	7293570	N	N	N	N
24	20241227	100427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2870	-20	5	-0.69	1431485	507	67.33	2885	2890	2810	3755	2025	2890	2823.44	50.89	0	0	3000	2945	2915	2860	2830	2930	2845	77	865	500	1790	5	1	14331185	411	717.50	0.43	03	0.00	4.00	6706.00	5690	20240510	-49.56	2785	20241210	3.05	5690	-49.56	20240510	2785	3.05	20241210	5690	-49.56	20240510	2785	3.05	20241210	N	033200	500	76 억	7293570	N	N	N	N
25	20241227	090429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2885	-5	5	-0.17	2885	1	0.13	2885	2885	2885	3755	2025	2890	2885.00	50.89	0	0	3000	2945	2915	2860	2830	2930	2845	77	865	500	1790	5	1	14331185	413	721.25	0.43	03	0.00	4.00	6706.00	5690	20240510	-49.30	2785	20241210	3.59	5690	-49.30	20240510	2785	3.59	20241210	5690	-49.30	20240510	2785	3.59	20241210	N	033200	500	76 억	7293570	N	N	N	N
26	20241226	160426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2890	-85	5	-2.86	2191870	753	102.87	2955	2970	2885	3865	2085	2975	2910.85	50.89	0	0	3035	3005	2955	2925	2875	3020	2940	77	890	500	1840	5	1	14331185	414	722.50	0.43	03	0.01	4.00	6706.00	5690	20240510	-49.21	2785	20241210	3.77	5690	-49.21	20240510	2785	3.77	20241210	5690	-49.21	20240510	2785	3.77	20241210	N	033200	500	76 억	7293570	N	N	N	N
27	20241226	150424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2885	-90	5	-3.03	2000505	687	93.85	2955	2970	2885	3865	2085	2975	2911.94	50.89	0	0	3035	3005	2955	2925	2875	3020	2940	77	890	500	1840	5	1	14331185	413	721.25	0.43	03	0.00	4.00	6706.00	5690	20240510	-49.30	2785	20241210	3.59	5690	-49.30	20240510	2785	3.59	20241210	5690	-49.30	20240510	2785	3.59	20241210	N	033200	500	76 억	7293570	N	N	N	N
28	20241226	140424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2970	-5	5	-0.17	351655	119	16.26	2955	2970	2925	3865	2085	2975	2955.08	50.89	0	0	3035	3005	2955	2925	2875	3020	2940	77	890	500	1840	5	1	14331185	426	742.50	0.44	03	0.00	4.00	6706.00	5690	20240510	-47.80	2785	20241210	6.64	5690	-47.80	20240510	2785	6.64	20241210	5690	-47.80	20240510	2785	6.64	20241210	N	033200	500	76 억	7293570	N	N	N	N
29	20241226	130425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2970	-5	5	-0.17	351655	119	16.26	2955	2970	2925	3865	2085	2975	2955.08	50.89	0	0	3035	3005	2955	2925	2875	3020	2940	77	890	500	1840	5	1	14331185	426	742.50	0.44	03	0.00	4.00	6706.00	5690	20240510	-47.80	2785	20241210	6.64	5690	-47.80	20240510	2785	6.64	20241210	5690	-47.80	20240510	2785	6.64	20241210	N	033200	500	76 억	7293570	N	N	N	N
30	20241226	120424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2970	-5	5	-0.17	253645	86	11.75	2955	2970	2925	3865	2085	2975	2949.36	50.89	0	0	3035	3005	2955	2925	2875	3020	2940	77	890	500	1840	5	1	14331185	426	742.50	0.44	03	0.00	4.00	6706.00	5690	20240510	-47.80	2785	20241210	6.64	5690	-47.80	20240510	2785	6.64	20241210	5690	-47.80	20240510	2785	6.64	20241210	N	033200	500	76 억	7293570	N	N	N	N
31	20241226	110425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2960	-15	5	-0.50	177335	60	8.20	2955	2970	2950	3865	2085	2975	2955.58	50.89	0	0	3035	3005	2955	2925	2875	3020	2940	77	890	500	1840	5	1	14331185	424	740.00	0.44	03	0.00	4.00	6706.00	5690	20240510	-47.98	2785	20241210	6.28	5690	-47.98	20240510	2785	6.28	20241210	5690	-47.98	20240510	2785	6.28	20241210	N	033200	500	76 억	7293570	N	N	N	N
32	20241226	100425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2950	-25	5	-0.84	165505	56	7.65	2955	2970	2950	3865	2085	2975	2955.45	50.89	0	0	3035	3005	2955	2925	2875	3020	2940	77	890	500	1840	5	1	14331185	423	737.50	0.44	03	0.00	4.00	6706.00	5690	20240510	-48.15	2785	20241210	5.92	5690	-48.15	20240510	2785	5.92	20241210	5690	-48.15	20240510	2785	5.92	20241210	N	033200	500	76 억	7293570	N	N	N	N
33	20241226	090425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2955	-20	5	-0.67	35460	12	1.64	2955	2955	2955	3865	2085	2975	2955.00	50.89	0	0	3035	3005	2955	2925	2875	3020	2940	77	890	500	1840	5	1	14331185	423	738.75	0.44	03	0.00	4.00	6706.00	5690	20240510	-48.07	2785	20241210	6.10	5690	-48.07	20240510	2785	6.10	20241210	5690	-48.07	20240510	2785	6.10	20241210	N	033200	500	76 억	7293570	N	N	N	N
34	20241224	160424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2975	30	2	1.02	2112990	722	17.47	2930	2985	2905	3825	2065	2945	2926.58	50.89	0	0	3241	3092	2986	2837	2731	3040	2785	77	880	500	1820	5	1	14331185	426	743.75	0.44	03	0.01	4.00	6706.00	5690	20240510	-47.72	2785	20241210	6.82	5690	-47.72	20240510	2785	6.82	20241210	5690	-47.72	20240510	2785	6.82	20241210	N	033200	500	76 억	7293570	N	N	N	N
35	20241224	150424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2940	-5	5	-0.17	2083240	712	17.23	2930	2985	2905	3825	2065	2945	2925.90	50.89	0	0	3241	3092	2986	2837	2731	3040	2785	77	880	500	1820	5	1	14331185	421	735.00	0.44	03	0.00	4.00	6706.00	5690	20240510	-48.33	2785	20241210	5.57	5690	-48.33	20240510	2785	5.57	20241210	5690	-48.33	20240510	2785	5.57	20241210	N	033200	500	76 억	7293570	N	N	N	N
36	20241224	140422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2940	-5	5	-0.17	1736305	594	14.37	2930	2985	2905	3825	2065	2945	2923.07	50.89	0	0	3241	3092	2986	2837	2731	3040	2785	77	880	500	1820	5	1	14331185	421	735.00	0.44	03	0.00	4.00	6706.00	5690	20240510	-48.33	2785	20241210	5.57	5690	-48.33	20240510	2785	5.57	20241210	5690	-48.33	20240510	2785	5.57	20241210	N	033200	500	76 억	7293570	N	N	N	N
37	20241224	130424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2950	5	2	0.17	1515805	519	12.56	2930	2985	2905	3825	2065	2945	2920.63	50.89	0	0	3241	3092	2986	2837	2731	3040	2785	77	880	500	1820	5	1	14331185	423	737.50	0.44	03	0.00	4.00	6706.00	5690	20240510	-48.15	2785	20241210	5.92	5690	-48.15	20240510	2785	5.92	20241210	5690	-48.15	20240510	2785	5.92	20241210	N	033200	500	76 억	7293570	N	N	N	N
38	20241224	120423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2905	-40	5	-1.36	1498105	513	12.41	2930	2985	2905	3825	2065	2945	2920.28	50.89	0	0	3241	3092	2986	2837	2731	3040	2785	77	880	500	1820	5	1	14331185	416	726.25	0.43	03	0.00	4.00	6706.00	5690	20240510	-48.95	2785	20241210	4.31	5690	-48.95	20240510	2785	4.31	20241210	5690	-48.95	20240510	2785	4.31	20241210	N	033200	500	76 억	7293570	N	N	N	N
39	20241224	110424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2915	-30	5	-1.02	1483445	508	12.29	2930	2985	2905	3825	2065	2945	2920.17	50.89	0	0	3241	3092	2986	2837	2731	3040	2785	77	880	500	1820	5	1	14331185	418	728.75	0.43	03	0.00	4.00	6706.00	5690	20240510	-48.77	2785	20241210	4.67	5690	-48.77	20240510	2785	4.67	20241210	5690	-48.77	20240510	2785	4.67	20241210	N	033200	500	76 억	7293570	N	N	N	N
40	20241224	100424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2985	40	2	1.36	20620	7	0.17	2930	2985	2930	3825	2065	2945	2945.71	50.89	0	0	3241	3092	2986	2837	2731	3040	2785	77	880	500	1820	5	1	14331185	428	746.25	0.45	03	0.00	4.00	6706.00	5690	20240510	-47.54	2785	20241210	7.18	5690	-47.54	20240510	2785	7.18	20241210	5690	-47.54	20240510	2785	7.18	20241210	N	033200	500	76 억	7293570	N	N	N	N
41	20241224	090425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2945	0	3	0.00	0	0	0.00	0	0	0	3825	2065	2945	0.00	50.89	0	0	3241	3092	2986	2837	2731	3040	2785	77	880	500	1820	5	1	14331185	422	736.25	0.44	03	0.00	4.00	6706.00	5690	20240510	-48.24	2785	20241210	5.75	5690	-48.24	20240510	2785	5.75	20241210	5690	-48.24	20240510	2785	5.75	20241210	N	033200	500	76 억	7293570	N	N	N	N
42	20241223	160420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2945	-45	5	-1.51	12325395	4133	356.60	2990	3135	2880	3885	2095	2990	2983.43	50.89	0	236	3106	3047	2951	2892	2796	3077	2922	77	895	500	1850	5	1	14331185	422	736.25	0.44	03	0.03	4.00	6706.00	5690	20240510	-48.24	2785	20241210	5.75	5690	-48.24	20240510	2785	5.75	20241210	5690	-48.24	20240510	2785	5.75	20241210	N	033200	500	76 억	7293598	N	N	N	N
43	20241223	150423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3020	30	2	1.00	10513840	3518	303.54	2990	3135	2880	3885	2095	2990	2988.58	50.89	0	236	3106	3047	2951	2892	2796	3077	2922	77	895	500	1850	5	1	14331185	433	755.00	0.45	03	0.02	4.00	6706.00	5690	20240510	-46.92	2785	20241210	8.44	5690	-46.92	20240510	2785	8.44	20241210	5690	-46.92	20240510	2785	8.44	20241210	N	033200	500	76 억	7293598	N	N	N	N
44	20241223	140420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3020	30	2	1.00	10483685	3508	302.67	2990	3135	2880	3885	2095	2990	2988.51	50.89	0	236	3106	3047	2951	2892	2796	3077	2922	77	895	500	1850	5	1	14331185	433	755.00	0.45	03	0.02	4.00	6706.00	5690	20240510	-46.92	2785	20241210	8.44	5690	-46.92	20240510	2785	8.44	20241210	5690	-46.92	20240510	2785	8.44	20241210	N	033200	500	76 억	7293598	N	N	N	N
45	20241223	130420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3020	30	2	1.00	9656295	3234	279.03	2990	3135	2880	3885	2095	2990	2985.87	50.89	0	-1	3106	3047	2951	2892	2796	3077	2922	77	895	500	1850	5	1	14331185	433	755.00	0.45	03	0.02	4.00	6706.00	5690	20240510	-46.92	2785	20241210	8.44	5690	-46.92	20240510	2785	8.44	20241210	5690	-46.92	20240510	2785	8.44	20241210	N	033200	500	76 억	7293598	N	N	N	N
46	20241223	120422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2950	-40	5	-1.34	9650280	3232	278.86	2990	3135	2880	3885	2095	2990	2985.85	50.89	0	-1	3106	3047	2951	2892	2796	3077	2922	77	895	500	1850	5	1	14331185	423	737.50	0.44	03	0.02	4.00	6706.00	5690	20240510	-48.15	2785	20241210	5.92	5690	-48.15	20240510	2785	5.92	20241210	5690	-48.15	20240510	2785	5.92	20241210	N	033200	500	76 억	7293598	N	N	N	N
47	20241223	110420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2990	0	3	0.00	7847725	2629	226.83	2990	3135	2880	3885	2095	2990	2985.06	50.89	0	-1	3106	3047	2951	2892	2796	3077	2922	77	895	500	1850	5	1	14331185	429	747.50	0.45	03	0.02	4.00	6706.00	5690	20240510	-47.45	2785	20241210	7.36	5690	-47.45	20240510	2785	7.36	20241210	5690	-47.45	20240510	2785	7.36	20241210	N	033200	500	76 억	7293598	N	N	N	N
48	20241223	100419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3000	10	2	0.33	7219825	2419	208.71	2990	3135	2880	3885	2095	2990	2984.63	50.89	0	-1	3106	3047	2951	2892	2796	3077	2922	77	895	500	1850	5	1	14331185	430	750.00	0.45	03	0.02	4.00	6706.00	5690	20240510	-47.28	2785	20241210	7.72	5690	-47.28	20240510	2785	7.72	20241210	5690	-47.28	20240510	2785	7.72	20241210	N	033200	500	76 억	7293598	N	N	N	N
49	20241223	090421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2990	0	3	0.00	155480	52	4.49	2990	2990	2990	3885	2095	2990	2990.00	50.89	0	0	3106	3047	2951	2892	2796	3077	2922	77	895	500	1850	5	1	14331185	429	747.50	0.45	03	0.00	4.00	6706.00	5690	20240510	-47.45	2785	20241210	7.36	5690	-47.45	20240510	2785	7.36	20241210	5690	-47.45	20240510	2785	7.36	20241210	N	033200	500	76 억	7293598	N	N	N	N
50	20241220	160418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2990	25	2	0.84	3447355	1159	52.47	2945	3010	2855	3850	2080	2965	2974.42	50.89	0	34	3118	3041	2943	2866	2768	2992	2817	77	885	500	1830	5	1	14331185	429	747.50	0.45	03	0.01	4.00	6706.00	5690	20240510	-47.45	2785	20241210	7.36	5690	-47.45	20240510	2785	7.36	20241210	5690	-47.45	20240510	2785	7.36	20241210	N	033200	500	76 억	7293565	N	N	N	N
51	20241220	150420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2990	25	2	0.84	3435395	1155	52.29	2945	3010	2855	3850	2080	2965	2974.37	50.89	0	34	3118	3041	2943	2866	2768	2992	2817	77	885	500	1830	5	1	14331185	429	747.50	0.45	03	0.01	4.00	6706.00	5690	20240510	-47.45	2785	20241210	7.36	5690	-47.45	20240510	2785	7.36	20241210	5690	-47.45	20240510	2785	7.36	20241210	N	033200	500	76 억	7293565	N	N	N	N
52	20241220	140419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2995	30	2	1.01	3432405	1154	52.24	2945	3010	2855	3850	2080	2965	2974.35	50.89	0	34	3118	3041	2943	2866	2768	2992	2817	77	885	500	1830	5	1	14331185	429	748.75	0.45	03	0.01	4.00	6706.00	5690	20240510	-47.36	2785	20241210	7.54	5690	-47.36	20240510	2785	7.54	20241210	5690	-47.36	20240510	2785	7.54	20241210	N	033200	500	76 억	7293565	N	N	N	N
53	20241220	130418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3000	35	2	1.18	2001410	677	30.65	2945	3010	2855	3850	2080	2965	2956.29	50.89	0	35	3118	3041	2943	2866	2768	2992	2817	77	885	500	1830	5	1	14331185	430	750.00	0.45	03	0.00	4.00	6706.00	5690	20240510	-47.28	2785	20241210	7.72	5690	-47.28	20240510	2785	7.72	20241210	5690	-47.28	20240510	2785	7.72	20241210	N	033200	500	76 억	7293565	N	N	N	N
54	20241220	120418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3000	35	2	1.18	1995415	675	30.56	2945	3010	2855	3850	2080	2965	2956.17	50.89	0	36	3118	3041	2943	2866	2768	2992	2817	77	885	500	1830	5	1	14331185	430	750.00	0.45	03	0.00	4.00	6706.00	5690	20240510	-47.28	2785	20241210	7.72	5690	-47.28	20240510	2785	7.72	20241210	5690	-47.28	20240510	2785	7.72	20241210	N	033200	500	76 억	7293565	N	N	N	N
55	20241220	110417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3010	45	2	1.52	1779415	603	27.30	2945	3010	2855	3850	2080	2965	2950.94	50.89	0	35	3118	3041	2943	2866	2768	2992	2817	77	885	500	1830	5	1	14331185	431	752.50	0.45	03	0.00	4.00	6706.00	5690	20240510	-47.10	2785	20241210	8.08	5690	-47.10	20240510	2785	8.08	20241210	5690	-47.10	20240510	2785	8.08	20241210	N	033200	500	76 억	7293565	N	N	N	N
56	20241220	100418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2970	5	2	0.17	1776405	602	27.25	2945	2970	2855	3850	2080	2965	2950.84	50.89	0	35	3118	3041	2943	2866	2768	2992	2817	77	885	500	1830	5	1	14331185	426	742.50	0.44	03	0.00	4.00	6706.00	5690	20240510	-47.80	2785	20241210	6.64	5690	-47.80	20240510	2785	6.64	20241210	5690	-47.80	20240510	2785	6.64	20241210	N	033200	500	76 억	7293565	N	N	N	N
57	20241220	090420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2945	-20	5	-0.67	5890	2	0.09	2945	2945	2945	3850	2080	2965	2945.00	50.89	0	0	3118	3041	2943	2866	2768	2992	2817	77	885	500	1830	5	1	14331185	422	736.25	0.44	03	0.00	4.00	6706.00	5690	20240510	-48.24	2785	20241210	5.75	5690	-48.24	20240510	2785	5.75	20241210	5690	-48.24	20240510	2785	5.75	20241210	N	033200	500	76 억	7293565	N	N	N	N
58	20241219	160419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2965	-40	5	-1.33	6501420	2208	111.85	3020	3020	2845	3905	2105	3005	2944.48	50.89	0	179	3068	3036	2983	2951	2898	3052	2967	77	900	500	1860	5	1	14331185	425	741.25	0.44	03	0.02	4.00	6706.00	5690	20240510	-47.89	2785	20241210	6.46	5690	-47.89	20240510	2785	6.46	20241210	5690	-47.89	20240510	2785	6.46	20241210	N	033200	500	76 억	7293429	N	N	N	N
59	20241219	150416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2980	-25	5	-0.83	5955845	2024	102.53	3020	3020	2845	3905	2105	3005	2942.61	50.89	0	254	3068	3036	2983	2951	2898	3052	2967	77	900	500	1860	5	1	14331185	427	745.00	0.44	03	0.01	4.00	6706.00	5690	20240510	-47.63	2785	20241210	7.00	5690	-47.63	20240510	2785	7.00	20241210	5690	-47.63	20240510	2785	7.00	20241210	N	033200	500	76 억	7293429	N	N	N	N
60	20241219	140418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2980	-25	5	-0.83	5834180	1983	100.46	3020	3020	2845	3905	2105	3005	2942.10	50.89	0	254	3068	3036	2983	2951	2898	3052	2967	77	900	500	1860	5	1	14331185	427	745.00	0.44	03	0.01	4.00	6706.00	5690	20240510	-47.63	2785	20241210	7.00	5690	-47.63	20240510	2785	7.00	20241210	5690	-47.63	20240510	2785	7.00	20241210	N	033200	500	76 억	7293429	N	N	N	N
61	20241219	130417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2990	-15	5	-0.50	5735900	1950	98.78	3020	3020	2845	3905	2105	3005	2941.49	50.89	0	254	3068	3036	2983	2951	2898	3052	2967	77	900	500	1860	5	1	14331185	429	747.50	0.45	03	0.01	4.00	6706.00	5690	20240510	-47.45	2785	20241210	7.36	5690	-47.45	20240510	2785	7.36	20241210	5690	-47.45	20240510	2785	7.36	20241210	N	033200	500	76 억	7293429	N	N	N	N
62	20241219	120418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2965	-40	5	-1.33	5706000	1940	98.28	3020	3020	2845	3905	2105	3005	2941.24	50.89	0	254	3068	3036	2983	2951	2898	3052	2967	77	900	500	1860	5	1	14331185	425	741.25	0.44	03	0.01	4.00	6706.00	5690	20240510	-47.89	2785	20241210	6.46	5690	-47.89	20240510	2785	6.46	20241210	5690	-47.89	20240510	2785	6.46	20241210	N	033200	500	76 억	7293429	N	N	N	N
63	20241219	110417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3005	0	3	0.00	5658110	1924	97.47	3020	3020	2845	3905	2105	3005	2940.81	50.89	0	254	3068	3036	2983	2951	2898	3052	2967	77	900	500	1860	5	1	14331185	431	751.25	0.45	03	0.01	4.00	6706.00	5690	20240510	-47.19	2785	20241210	7.90	5690	-47.19	20240510	2785	7.90	20241210	5690	-47.19	20240510	2785	7.90	20241210	N	033200	500	76 억	7293429	N	N	N	N
64	20241219	100412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2975	-30	5	-1.00	5637215	1917	97.11	3020	3020	2845	3905	2105	3005	2940.64	50.89	0	254	3068	3036	2983	2951	2898	3052	2967	77	900	500	1860	5	1	14331185	426	743.75	0.44	03	0.01	4.00	6706.00	5690	20240510	-47.72	2785	20241210	6.82	5690	-47.72	20240510	2785	6.82	20241210	5690	-47.72	20240510	2785	6.82	20241210	N	033200	500	76 억	7293429	N	N	N	N
65	20241219	090418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2900	-105	5	-3.49	1060365	358	18.14	3020	3020	2845	3905	2105	3005	2961.91	50.89	0	28	3068	3036	2983	2951	2898	3052	2967	77	900	500	1860	5	1	14331185	416	725.00	0.43	03	0.00	4.00	6706.00	5690	20240510	-49.03	2785	20241210	4.13	5690	-49.03	20240510	2785	4.13	20241210	5690	-49.03	20240510	2785	4.13	20241210	N	033200	500	76 억	7293429	N	N	N	N
66	20241218	160416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3005	-10	5	-0.33	2860900	966	124.65	2940	3015	2930	3915	2115	3015	2961.59	50.89	0	-2	3151	3082	3031	2962	2911	3117	2997	77	900	500	1860	5	1	14331185	431	751.25	0.45	03	0.01	4.00	6706.00	5690	20240510	-47.19	2785	20241210	7.90	5690	-47.19	20240510	2785	7.90	20241210	5690	-47.19	20240510	2785	7.90	20241210	N	033200	500	76 억	7293431	N	N	N	N
67	20241218	150417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3005	-10	5	-0.33	2341045	793	102.32	2940	3015	2930	3915	2115	3015	2952.14	50.89	0	0	3151	3082	3031	2962	2911	3117	2997	77	900	500	1860	5	1	14331185	431	751.25	0.45	03	0.01	4.00	6706.00	5690	20240510	-47.19	2785	20241210	7.90	5690	-47.19	20240510	2785	7.90	20241210	5690	-47.19	20240510	2785	7.90	20241210	N	033200	500	76 억	7293431	N	N	N	N
68	20241218	140416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3005	-10	5	-0.33	2341045	793	102.32	2940	3015	2930	3915	2115	3015	2952.14	50.89	0	0	3151	3082	3031	2962	2911	3117	2997	77	900	500	1860	5	1	14331185	431	751.25	0.45	03	0.01	4.00	6706.00	5690	20240510	-47.19	2785	20241210	7.90	5690	-47.19	20240510	2785	7.90	20241210	5690	-47.19	20240510	2785	7.90	20241210	N	033200	500	76 억	7293431	N	N	N	N
69	20241218	130417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3010	-5	5	-0.17	2323070	787	101.55	2940	3015	2930	3915	2115	3015	2951.80	50.89	0	1	3151	3082	3031	2962	2911	3117	2997	77	900	500	1860	5	1	14331185	431	752.50	0.45	03	0.01	4.00	6706.00	5690	20240510	-47.10	2785	20241210	8.08	5690	-47.10	20240510	2785	8.08	20241210	5690	-47.10	20240510	2785	8.08	20241210	N	033200	500	76 억	7293431	N	N	N	N
70	20241218	120417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3005	-10	5	-0.33	2311045	783	101.03	2940	3015	2930	3915	2115	3015	2951.53	50.89	0	1	3151	3082	3031	2962	2911	3117	2997	77	900	500	1860	5	1	14331185	431	751.25	0.45	03	0.01	4.00	6706.00	5690	20240510	-47.19	2785	20241210	7.90	5690	-47.19	20240510	2785	7.90	20241210	5690	-47.19	20240510	2785	7.90	20241210	N	033200	500	76 억	7293431	N	N	N	N
71	20241218	110417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2930	-85	5	-2.82	1766290	600	77.42	2940	3015	2930	3915	2115	3015	2943.82	50.89	0	1	3151	3082	3031	2962	2911	3117	2997	77	900	500	1860	5	1	14331185	420	732.50	0.44	03	0.00	4.00	6706.00	5690	20240510	-48.51	2785	20241210	5.21	5690	-48.51	20240510	2785	5.21	20241210	5690	-48.51	20240510	2785	5.21	20241210	N	033200	500	76 억	7293431	N	N	N	N
72	20241218	100417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3005	-10	5	-0.33	559165	189	24.39	2940	3015	2940	3915	2115	3015	2958.54	50.89	0	0	3151	3082	3031	2962	2911	3117	2997	77	900	500	1860	5	1	14331185	431	751.25	0.45	03	0.00	4.00	6706.00	5690	20240510	-47.19	2785	20241210	7.90	5690	-47.19	20240510	2785	7.90	20241210	5690	-47.19	20240510	2785	7.90	20241210	N	033200	500	76 억	7293431	N	N	N	N
73	20241218	090418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3015	0	3	0.00	273495	93	12.00	2940	3015	2940	3915	2115	3015	2940.81	50.89	0	0	3151	3082	3031	2962	2911	3117	2997	77	900	500	1860	5	1	14331185	432	753.75	0.45	03	0.00	4.00	6706.00	5690	20240510	-47.01	2785	20241210	8.26	5690	-47.01	20240510	2785	8.26	20241210	5690	-47.01	20240510	2785	8.26	20241210	N	033200	500	76 억	7293431	N	N	N	N
74	20241217	160414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3015	-10	5	-0.33	2322625	775	33.30	2980	3100	2980	3930	2120	3025	2996.94	50.89	0	-15	3108	3066	3008	2966	2908	3087	2987	77	905	500	1870	5	1	14331185	432	753.75	0.45	03	0.01	4.00	6706.00	5690	20240510	-47.01	2785	20241210	8.26	5690	-47.01	20240510	2785	8.26	20241210	5690	-47.01	20240510	2785	8.26	20241210	N	033200	500	76 억	7293446	N	N	N	N
75	20241217	150416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3020	-5	5	-0.17	2232175	745	32.02	2980	3100	2980	3930	2120	3025	2996.21	50.89	0	-9	3108	3066	3008	2966	2908	3087	2987	77	905	500	1870	5	1	14331185	433	755.00	0.45	03	0.01	4.00	6706.00	5690	20240510	-46.92	2785	20241210	8.44	5690	-46.92	20240510	2785	8.44	20241210	5690	-46.92	20240510	2785	8.44	20241210	N	033200	500	76 억	7293446	N	N	N	N
76	20241217	140418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3025	0	3	0.00	723835	241	10.36	2980	3100	2980	3930	2120	3025	3003.46	50.89	0	-9	3108	3066	3008	2966	2908	3087	2987	77	905	500	1870	5	1	14331185	434	756.25	0.45	03	0.00	4.00	6706.00	5690	20240510	-46.84	2785	20241210	8.62	5690	-46.84	20240510	2785	8.62	20241210	5690	-46.84	20240510	2785	8.62	20241210	N	033200	500	76 억	7293446	N	N	N	N
77	20241217	130408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3025	0	3	0.00	367395	122	5.24	2980	3100	2980	3930	2120	3025	3011.43	50.89	0	-9	3108	3066	3008	2966	2908	3087	2987	77	905	500	1870	5	1	14331185	434	756.25	0.45	03	0.00	4.00	6706.00	5690	20240510	-46.84	2785	20241210	8.62	5690	-46.84	20240510	2785	8.62	20241210	5690	-46.84	20240510	2785	8.62	20241210	N	033200	500	76 억	7293446	N	N	N	N
78	20241217	120415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3025	0	3	0.00	367395	122	5.24	2980	3100	2980	3930	2120	3025	3011.43	50.89	0	-9	3108	3066	3008	2966	2908	3087	2987	77	905	500	1870	5	1	14331185	434	756.25	0.45	03	0.00	4.00	6706.00	5690	20240510	-46.84	2785	20241210	8.62	5690	-46.84	20240510	2785	8.62	20241210	5690	-46.84	20240510	2785	8.62	20241210	N	033200	500	76 억	7293446	N	N	N	N
79	20241217	110415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3055	30	2	0.99	286440	95	4.08	2980	3100	2980	3930	2120	3025	3015.16	50.89	0	-7	3108	3066	3008	2966	2908	3087	2987	77	905	500	1870	5	1	14331185	438	763.75	0.46	03	0.00	4.00	6706.00	5690	20240510	-46.31	2785	20241210	9.69	5690	-46.31	20240510	2785	9.69	20241210	5690	-46.31	20240510	2785	9.69	20241210	N	033200	500	76 억	7293446	N	N	N	N
80	20241217	100407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3070	45	2	1.49	184810	61	2.62	2980	3100	2980	3930	2120	3025	3029.67	50.89	0	-13	3108	3066	3008	2966	2908	3087	2987	77	905	500	1870	5	1	14331185	440	767.50	0.46	03	0.00	4.00	6706.00	5690	20240510	-46.05	2785	20241210	10.23	5690	-46.05	20240510	2785	10.23	20241210	5690	-46.05	20240510	2785	10.23	20241210	N	033200	500	76 억	7293446	N	N	N	N
81	20241217	090415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2980	-45	5	-1.49	95360	32	1.38	2980	2980	2980	3930	2120	3025	2980.00	50.89	0	0	3108	3066	3008	2966	2908	3087	2987	77	905	500	1870	5	1	14331185	427	745.00	0.44	03	0.00	4.00	6706.00	5690	20240510	-47.63	2785	20241210	7.00	5690	-47.63	20240510	2785	7.00	20241210	5690	-47.63	20240510	2785	7.00	20241210	N	033200	500	76 억	7293446	Y	N	N	N
82	20241216	160413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3025	30	2	1.00	6962190	2322	54.14	2975	3050	2950	3890	2100	2995	2998.36	50.89	0	34	3181	3087	2991	2897	2801	3135	2945	77	895	500	1850	5	1	14331185	434	756.25	0.45	03	0.02	4.00	6706.00	5690	20240510	-46.84	2785	20241210	8.62	5690	-46.84	20240510	2785	8.62	20241210	5690	-46.84	20240510	2785	8.62	20241210	N	033200	500	76 억	7293413	N	N	N	N
83	20241216	150415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3030	35	2	1.17	6816990	2274	53.02	2975	3050	2950	3890	2100	2995	2997.80	50.89	0	82	3181	3087	2991	2897	2801	3135	2945	77	895	500	1850	5	1	14331185	434	757.50	0.45	03	0.02	4.00	6706.00	5690	20240510	-46.75	2785	20241210	8.80	5690	-46.75	20240510	2785	8.80	20241210	5690	-46.75	20240510	2785	8.80	20241210	N	033200	500	76 억	7293413	N	N	N	N
84	20241216	140414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3015	20	2	0.67	6708560	2238	52.18	2975	3050	2950	3890	2100	2995	2997.57	50.89	0	82	3181	3087	2991	2897	2801	3135	2945	77	895	500	1850	5	1	14331185	432	753.75	0.45	03	0.02	4.00	6706.00	5690	20240510	-47.01	2785	20241210	8.26	5690	-47.01	20240510	2785	8.26	20241210	5690	-47.01	20240510	2785	8.26	20241210	N	033200	500	76 억	7293413	N	N	N	N
85	20241216	130415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3030	35	2	1.17	5679855	1897	44.23	2975	3050	2950	3890	2100	2995	2994.12	50.89	0	83	3181	3087	2991	2897	2801	3135	2945	77	895	500	1850	5	1	14331185	434	757.50	0.45	03	0.01	4.00	6706.00	5690	20240510	-46.75	2785	20241210	8.80	5690	-46.75	20240510	2785	8.80	20241210	5690	-46.75	20240510	2785	8.80	20241210	N	033200	500	76 억	7293413	N	N	N	N
86	20241216	120416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3015	20	2	0.67	4150030	1390	32.41	2975	3050	2950	3890	2100	2995	2985.63	50.89	0	84	3181	3087	2991	2897	2801	3135	2945	77	895	500	1850	5	1	14331185	432	753.75	0.45	03	0.01	4.00	6706.00	5690	20240510	-47.01	2785	20241210	8.26	5690	-47.01	20240510	2785	8.26	20241210	5690	-47.01	20240510	2785	8.26	20241210	N	033200	500	76 억	7293413	N	N	N	N
87	20241216	110415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3000	5	2	0.17	2313795	778	18.14	2975	3050	2950	3890	2100	2995	2974.03	50.89	0	85	3181	3087	2991	2897	2801	3135	2945	77	895	500	1850	5	1	14331185	430	750.00	0.45	03	0.01	4.00	6706.00	5690	20240510	-47.28	2785	20241210	7.72	5690	-47.28	20240510	2785	7.72	20241210	5690	-47.28	20240510	2785	7.72	20241210	N	033200	500	76 억	7293413	N	N	N	N
88	20241216	100416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3005	10	2	0.33	2127900	716	16.69	2975	3050	2950	3890	2100	2995	2971.93	50.89	0	86	3181	3087	2991	2897	2801	3135	2945	77	895	500	1850	5	1	14331185	431	751.25	0.45	03	0.00	4.00	6706.00	5690	20240510	-47.19	2785	20241210	7.90	5690	-47.19	20240510	2785	7.90	20241210	5690	-47.19	20240510	2785	7.90	20241210	N	033200	500	76 억	7293413	N	N	N	N
89	20241216	090416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2990	-5	5	-0.17	179340	60	1.40	2975	2990	2975	3890	2100	2995	2989.00	50.89	0	56	3181	3087	2991	2897	2801	3135	2945	77	895	500	1850	5	1	14331185	429	747.50	0.45	03	0.00	4.00	6706.00	5690	20240510	-47.45	2785	20241210	7.36	5690	-47.45	20240510	2785	7.36	20241210	5690	-47.45	20240510	2785	7.36	20241210	N	033200	500	76 억	7293413	N	N	N	N
90	20241213	160409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2995	100	2	3.45	12668845	4289	340.40	2895	3085	2895	3760	2030	2895	2952.26	50.89	0	-77	3168	3031	2953	2816	2738	3002	2787	77	865	500	1790	5	1	14331185	429	748.75	0.45	03	0.03	4.00	6706.00	5690	20240510	-47.36	2785	20241210	7.54	5690	-47.36	20240510	2785	7.54	20241210	5690	-47.36	20240510	2785	7.54	20241210	N	033200	500	76 억	7293490	N	N	N	N
91	20241213	150414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2995	100	2	3.45	11980000	4059	322.14	2895	3085	2895	3760	2030	2895	2951.47	50.89	0	-76	3168	3031	2953	2816	2738	3002	2787	77	865	500	1790	5	1	14331185	429	748.75	0.45	03	0.03	4.00	6706.00	5690	20240510	-47.36	2785	20241210	7.54	5690	-47.36	20240510	2785	7.54	20241210	5690	-47.36	20240510	2785	7.54	20241210	N	033200	500	76 억	7293490	N	N	N	N
92	20241213	140415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2900	5	2	0.17	11014510	3736	296.51	2895	3085	2895	3760	2030	2895	2948.21	50.89	0	-74	3168	3031	2953	2816	2738	3002	2787	77	865	500	1790	5	1	14331185	416	725.00	0.43	03	0.03	4.00	6706.00	5690	20240510	-49.03	2785	20241210	4.13	5690	-49.03	20240510	2785	4.13	20241210	5690	-49.03	20240510	2785	4.13	20241210	N	033200	500	76 억	7293490	N	N	N	N
93	20241213	130415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3040	145	2	5.01	7943180	2682	212.86	2895	3085	2895	3760	2030	2895	2961.66	50.89	0	-48	3168	3031	2953	2816	2738	3002	2787	77	865	500	1790	5	1	14331185	436	760.00	0.45	03	0.02	4.00	6706.00	5690	20240510	-46.57	2785	20241210	9.16	5690	-46.57	20240510	2785	9.16	20241210	5690	-46.57	20240510	2785	9.16	20241210	N	033200	500	76 억	7293490	N	N	N	N
94	20241213	120415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3015	120	2	4.15	7931045	2678	212.54	2895	3085	2895	3760	2030	2895	2961.56	50.89	0	-46	3168	3031	2953	2816	2738	3002	2787	77	865	500	1790	5	1	14331185	432	753.75	0.45	03	0.02	4.00	6706.00	5690	20240510	-47.01	2785	20241210	8.26	5690	-47.01	20240510	2785	8.26	20241210	5690	-47.01	20240510	2785	8.26	20241210	N	033200	500	76 억	7293490	N	N	N	N
95	20241213	110414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3045	150	2	5.18	7876835	2660	211.11	2895	3085	2895	3760	2030	2895	2961.22	50.89	0	-30	3168	3031	2953	2816	2738	3002	2787	77	865	500	1790	5	1	14331185	436	761.25	0.45	03	0.02	4.00	6706.00	5690	20240510	-46.49	2785	20241210	9.34	5690	-46.49	20240510	2785	9.34	20241210	5690	-46.49	20240510	2785	9.34	20241210	N	033200	500	76 억	7293490	N	N	N	N
96	20241213	100414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2930	35	2	1.21	6224410	2106	167.14	2895	3085	2895	3760	2030	2895	2955.56	50.89	0	7	3168	3031	2953	2816	2738	3002	2787	77	865	500	1790	5	1	14331185	420	732.50	0.44	03	0.01	4.00	6706.00	5690	20240510	-48.51	2785	20241210	5.21	5690	-48.51	20240510	2785	5.21	20241210	5690	-48.51	20240510	2785	5.21	20241210	N	033200	500	76 억	7293490	N	N	N	N
97	20241213	090414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2895	0	3	0.00	57900	20	1.59	2895	2895	2895	3760	2030	2895	2895.00	50.89	0	0	3168	3031	2953	2816	2738	3002	2787	77	865	500	1790	5	1	14331185	415	723.75	0.43	03	0.00	4.00	6706.00	5690	20240510	-49.12	2785	20241210	3.95	5690	-49.12	20240510	2785	3.95	20241210	5690	-49.12	20240510	2785	3.95	20241210	N	033200	500	76 억	7293490	Y	N	N	N
98	20241212	160419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2895	0	3	0.00	3681565	1260	38.59	2895	3090	2875	3760	2030	2895	2922.11	50.89	0	94	3205	3050	2935	2780	2665	2992	2722	77	865	500	1790	5	1	14331185	415	723.75	0.43	03	0.01	4.00	6706.00	5690	20240510	-49.12	2785	20241210	3.95	5690	-49.12	20240510	2785	3.95	20241210	5690	-49.12	20240510	2785	3.95	20241210	N	033200	500	76 억	7293396	N	N	N	N
99	20241212	150413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2945	50	2	1.73	3643930	1247	38.19	2895	3090	2875	3760	2030	2895	2922.31	50.89	0	103	3205	3050	2935	2780	2665	2992	2722	77	865	500	1790	5	1	14331185	422	736.25	0.44	03	0.01	4.00	6706.00	5690	20240510	-48.24	2785	20241210	5.75	5690	-48.24	20240510	2785	5.75	20241210	5690	-48.24	20240510	2785	5.75	20241210	N	033200	500	76 억	7293396	N	N	N	N
100	20241212	140412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2920	25	2	0.86	3282925	1124	34.43	2895	3090	2875	3760	2030	2895	2920.91	50.89	0	99	3205	3050	2935	2780	2665	2992	2722	77	865	500	1790	5	1	14331185	418	730.00	0.44	03	0.01	4.00	6706.00	5690	20240510	-48.68	2785	20241210	4.85	5690	-48.68	20240510	2785	4.85	20241210	5690	-48.68	20240510	2785	4.85	20241210	N	033200	500	76 억	7293396	N	N	N	N
101	20241212	130411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2935	40	2	1.38	2863125	980	30.02	2895	3090	2875	3760	2030	2895	2921.75	50.89	0	100	3205	3050	2935	2780	2665	2992	2722	77	865	500	1790	5	1	14331185	421	733.75	0.44	03	0.01	4.00	6706.00	5690	20240510	-48.42	2785	20241210	5.39	5690	-48.42	20240510	2785	5.39	20241210	5690	-48.42	20240510	2785	5.39	20241210	N	033200	500	76 억	7293396	N	N	N	N
102	20241212	120410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2885	-10	5	-0.35	2854330	977	29.92	2895	3090	2875	3760	2030	2895	2921.72	50.89	0	101	3205	3050	2935	2780	2665	2992	2722	77	865	500	1790	5	1	14331185	413	721.25	0.43	03	0.01	4.00	6706.00	5690	20240510	-49.30	2785	20241210	3.59	5690	-49.30	20240510	2785	3.59	20241210	5690	-49.30	20240510	2785	3.59	20241210	N	033200	500	76 억	7293396	N	N	N	N
103	20241212	110410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2935	40	2	1.38	2833915	970	29.71	2895	3090	2875	3760	2030	2895	2921.75	50.89	0	101	3205	3050	2935	2780	2665	2992	2722	77	865	500	1790	5	1	14331185	421	733.75	0.44	03	0.01	4.00	6706.00	5690	20240510	-48.42	2785	20241210	5.39	5690	-48.42	20240510	2785	5.39	20241210	5690	-48.42	20240510	2785	5.39	20241210	N	033200	500	76 억	7293396	N	N	N	N
104	20241212	100409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2995	100	2	3.45	1421715	480	14.70	2895	3090	2875	3760	2030	2895	2962.90	50.89	0	45	3205	3050	2935	2780	2665	2992	2722	77	865	500	1790	5	1	14331185	429	748.75	0.45	03	0.00	4.00	6706.00	5690	20240510	-47.36	2785	20241210	7.54	5690	-47.36	20240510	2785	7.54	20241210	5690	-47.36	20240510	2785	7.54	20241210	N	033200	500	76 억	7293396	N	N	N	N
105	20241212	090412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2895	0	3	0.00	309765	107	3.28	2895	2895	2895	3760	2030	2895	2895.00	50.89	0	100	3205	3050	2935	2780	2665	2992	2722	77	865	500	1790	5	1	14331185	415	723.75	0.43	03	0.00	4.00	6706.00	5690	20240510	-49.12	2785	20241210	3.95	5690	-49.12	20240510	2785	3.95	20241210	5690	-49.12	20240510	2785	3.95	20241210	N	033200	500	76 억	7293396	N	N	N	N
106	20241211	160409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2895	-40	5	-1.36	9408785	3265	100.71	3090	3090	2820	3815	2055	2935	2881.14	50.89	0	-6	3215	3075	2930	2790	2645	3145	2860	77	880	500	1810	5	1	14331185	415	723.75	0.43	03	0.02	4.00	6706.00	5690	20240510	-49.12	2785	20241210	3.95	5690	-49.12	20240510	2785	3.95	20241210	5690	-49.12	20240510	2785	3.95	20241210	N	033200	500	76 억	7293402	N	N	N	N
107	20241211	150317	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2980	45	2	1.53	7747055	2691	83.00	3090	3090	2820	3815	2055	2935	2878.88	50.89	0	400	3215	3075	2930	2790	2645	3145	2860	77	880	500	1810	5	1	14331185	427	745.00	0.44	03	0.02	4.00	6706.00	5690	20240510	-47.63	2785	20241210	7.00	5690	-47.63	20240510	2785	7.00	20241210	5690	-47.63	20240510	2785	7.00	20241210	N	033200	500	76 억	7293402	N	N	N	N
108	20241211	140411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2980	45	2	1.53	7747055	2691	83.00	3090	3090	2820	3815	2055	2935	2878.88	50.89	0	400	3215	3075	2930	2790	2645	3145	2860	77	880	500	1810	5	1	14331185	427	745.00	0.44	03	0.02	4.00	6706.00	5690	20240510	-47.63	2785	20241210	7.00	5690	-47.63	20240510	2785	7.00	20241210	5690	-47.63	20240510	2785	7.00	20241210	N	033200	500	76 억	7293402	N	N	N	N
109	20241211	130413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2980	45	2	1.53	7747055	2691	83.00	3090	3090	2820	3815	2055	2935	2878.88	50.89	0	400	3215	3075	2930	2790	2645	3145	2860	77	880	500	1810	5	1	14331185	427	745.00	0.44	03	0.02	4.00	6706.00	5690	20240510	-47.63	2785	20241210	7.00	5690	-47.63	20240510	2785	7.00	20241210	5690	-47.63	20240510	2785	7.00	20241210	N	033200	500	76 억	7293402	N	N	N	N
110	20241211	120414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2940	5	2	0.17	7738125	2688	82.91	3090	3090	2820	3815	2055	2935	2878.77	50.89	0	402	3215	3075	2930	2790	2645	3145	2860	77	880	500	1810	5	1	14331185	421	735.00	0.44	03	0.02	4.00	6706.00	5690	20240510	-48.33	2785	20241210	5.57	5690	-48.33	20240510	2785	5.57	20241210	5690	-48.33	20240510	2785	5.57	20241210	N	033200	500	76 억	7293402	N	N	N	N
111	20241211	110411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2895	-40	5	-1.36	6239265	2181	67.27	3090	3090	2820	3815	2055	2935	2860.74	50.89	0	-3	3215	3075	2930	2790	2645	3145	2860	77	880	500	1810	5	1	14331185	415	723.75	0.43	03	0.02	4.00	6706.00	5690	20240510	-49.12	2785	20241210	3.95	5690	-49.12	20240510	2785	3.95	20241210	5690	-49.12	20240510	2785	3.95	20241210	N	033200	500	76 억	7293402	N	N	N	N
112	20241211	100412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2970	35	2	1.19	6046355	2116	65.27	3090	3090	2820	3815	2055	2935	2857.45	50.89	0	-3	3215	3075	2930	2790	2645	3145	2860	77	880	500	1810	5	1	14331185	426	742.50	0.44	03	0.01	4.00	6706.00	5690	20240510	-47.80	2785	20241210	6.64	5690	-47.80	20240510	2785	6.64	20241210	5690	-47.80	20240510	2785	6.64	20241210	N	033200	500	76 억	7293402	N	N	N	N
113	20241211	090414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3090	155	2	5.28	3090	1	0.03	3090	3090	3090	3815	2055	2935	3090.00	50.89	0	-1	3215	3075	2930	2790	2645	3145	2860	77	880	500	1810	5	1	14331185	443	772.50	0.46	03	0.00	4.00	6706.00	5690	20240510	-45.69	2785	20241210	10.95	5690	-45.69	20240510	2785	10.95	20241210	5690	-45.69	20240510	2785	10.95	20241210	N	033200	500	76 억	7293402	N	N	N	N
114	20241210	160410	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2935	130	2	4.63	9291445	3242	21.96	2865	3070	2785	3645	1965	2805	2865.96	50.89	0	-7	3061	2932	2866	2737	2671	2900	2705	77	840	500	1730	5	1	14331185	421	733.75	0.44	03	0.02	4.00	6706.00	5690	20240510	-48.42	2785	20241210	5.39	5690	-48.42	20240510	2785	5.39	20241210	5690	-48.42	20240510	2785	5.39	20241210	N	033200	500	76 억	7293409	N	N	N	N
115	20241210	150410	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2900	95	2	3.39	9018490	3149	21.33	2865	3070	2785	3645	1965	2805	2863.92	50.89	0	61	3061	2932	2866	2737	2671	2900	2705	77	840	500	1730	5	1	14331185	416	725.00	0.43	03	0.02	4.00	6706.00	5690	20240510	-49.03	2785	20241210	4.13	5690	-49.03	20240510	2785	4.13	20241210	5690	-49.03	20240510	2785	4.13	20241210	N	033200	500	76 억	7293409	N	N	N	N
116	20241210	140410	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2900	95	2	3.39	9006890	3145	21.30	2865	3070	2785	3645	1965	2805	2863.88	50.89	0	61	3061	2932	2866	2737	2671	2900	2705	77	840	500	1730	5	1	14331185	416	725.00	0.43	03	0.02	4.00	6706.00	5690	20240510	-49.03	2785	20241210	4.13	5690	-49.03	20240510	2785	4.13	20241210	5690	-49.03	20240510	2785	4.13	20241210	N	033200	500	76 억	7293409	N	N	N	N
117	20241210	130409	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2900	95	2	3.39	9006890	3145	21.30	2865	3070	2785	3645	1965	2805	2863.88	50.89	0	61	3061	2932	2866	2737	2671	2900	2705	77	840	500	1730	5	1	14331185	416	725.00	0.43	03	0.02	4.00	6706.00	5690	20240510	-49.03	2785	20241210	4.13	5690	-49.03	20240510	2785	4.13	20241210	5690	-49.03	20240510	2785	4.13	20241210	N	033200	500	76 억	7293409	N	N	N	N
118	20241210	120409	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2900	95	2	3.39	7905195	2756	18.67	2865	3070	2785	3645	1965	2805	2868.36	50.89	0	62	3061	2932	2866	2737	2671	2900	2705	77	840	500	1730	5	1	14331185	416	725.00	0.43	03	0.02	4.00	6706.00	5690	20240510	-49.03	2785	20241210	4.13	5690	-49.03	20240510	2785	4.13	20241210	5690	-49.03	20240510	2785	4.13	20241210	N	033200	500	76 억	7293409	N	N	N	N
119	20241210	110409	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2960	155	2	5.53	7705555	2688	18.21	2865	3070	2785	3645	1965	2805	2866.65	50.89	0	62	3061	2932	2866	2737	2671	2900	2705	77	840	500	1730	5	1	14331185	424	740.00	0.44	03	0.02	4.00	6706.00	5690	20240510	-47.98	2785	20241210	6.28	5690	-47.98	20240510	2785	6.28	20241210	5690	-47.98	20240510	2785	6.28	20241210	N	033200	500	76 억	7293409	N	N	N	N
120	20241210	100409	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2940	135	2	4.81	5697485	1992	13.49	2865	3070	2785	3645	1965	2805	2860.18	50.89	0	17	3061	2932	2866	2737	2671	2900	2705	77	840	500	1730	5	1	14331185	421	735.00	0.44	03	0.01	4.00	6706.00	5690	20240510	-48.33	2785	20241210	5.57	5690	-48.33	20240510	2785	5.57	20241210	5690	-48.33	20240510	2785	5.57	20241210	N	033200	500	76 억	7293409	N	N	N	N
121	20241210	090411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3070	265	2	9.45	5935	2	0.01	2865	3070	2865	3645	1965	2805	2967.50	50.89	0	0	3061	2932	2866	2737	2671	2900	2705	77	840	500	1730	5	1	14331185	440	767.50	0.46	03	0.00	4.00	6706.00	5690	20240510	-46.05	2800	20241209	9.64	5690	-46.05	20240510	2800	9.64	20241209	5690	-46.05	20240510	2800	9.64	20241209	N	033200	500	76 억	7293409	N	N	N	N
122	20241209	160407	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2805	-190	5	-6.34	42254155	14763	1625.88	2995	2995	2800	3890	2100	2995	2862.24	50.89	0	-61	3198	3096	2998	2896	2798	3047	2847	77	895	500	1850	5	1	14331185	402	701.25	0.42	03	0.10	4.00	6706.00	5690	20240510	-50.70	2800	20241209	0.18	5690	-50.70	20240510	2800	0.18	20241209	5690	-50.70	20240510	2800	0.18	20241209	N	033200	500	76 억	7293421	N	N	N	N
123	20241209	150410	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2900	-95	5	-3.17	40466025	14129	1556.06	2995	2995	2800	3890	2100	2995	2864.04	50.89	0	-61	3198	3096	2998	2896	2798	3047	2847	77	895	500	1850	5	1	14331185	416	725.00	0.43	03	0.10	4.00	6706.00	5690	20240510	-49.03	2800	20241209	3.57	5690	-49.03	20240510	2800	3.57	20241209	5690	-49.03	20240510	2800	3.57	20241209	N	033200	500	76 억	7293421	N	N	N	N
124	20241209	140409	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2860	-135	5	-4.51	18482350	6459	711.34	2995	2995	2800	3890	2100	2995	2861.49	50.89	0	-53	3198	3096	2998	2896	2798	3047	2847	77	895	500	1850	5	1	14331185	410	715.00	0.43	03	0.05	4.00	6706.00	5690	20240510	-49.74	2800	20241209	2.14	5690	-49.74	20240510	2800	2.14	20241209	5690	-49.74	20240510	2800	2.14	20241209	N	033200	500	76 억	7293421	N	N	N	N
125	20241209	130410	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2860	-135	5	-4.51	12313630	4275	470.82	2995	2995	2820	3890	2100	2995	2880.38	50.89	0	20	3198	3096	2998	2896	2798	3047	2847	77	895	500	1850	5	1	14331185	410	715.00	0.43	03	0.03	4.00	6706.00	5690	20240510	-49.74	2820	20241209	1.42	5690	-49.74	20240510	2820	1.42	20241209	5690	-49.74	20240510	2820	1.42	20241209	N	033200	500	76 억	7293421	N	N	N	N
126	20241209	120408	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2885	-110	5	-3.67	7394170	2567	282.71	2995	2995	2855	3890	2100	2995	2880.47	50.89	0	21	3198	3096	2998	2896	2798	3047	2847	77	895	500	1850	5	1	14331185	413	721.25	0.43	03	0.02	4.00	6706.00	5690	20240510	-49.30	2855	20241209	1.05	5690	-49.30	20240510	2855	1.05	20241209	5690	-49.30	20240510	2855	1.05	20241209	N	033200	500	76 억	7293421	N	N	N	N
127	20241209	110409	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2920	-75	5	-2.50	6903385	2397	263.99	2995	2995	2855	3890	2100	2995	2880.01	50.89	0	23	3198	3096	2998	2896	2798	3047	2847	77	895	500	1850	5	1	14331185	418	730.00	0.44	03	0.02	4.00	6706.00	5690	20240510	-48.68	2855	20241209	2.28	5690	-48.68	20240510	2855	2.28	20241209	5690	-48.68	20240510	2855	2.28	20241209	N	033200	500	76 억	7293421	N	N	N	N
128	20241209	100408	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2980	-15	5	-0.50	6254095	2172	239.21	2995	2995	2855	3890	2100	2995	2879.42	50.89	0	24	3198	3096	2998	2896	2798	3047	2847	77	895	500	1850	5	1	14331185	427	745.00	0.44	03	0.02	4.00	6706.00	5690	20240510	-47.63	2855	20241209	4.38	5690	-47.63	20240510	2855	4.38	20241209	5690	-47.63	20240510	2855	4.38	20241209	N	033200	500	76 억	7293421	N	N	N	N
129	20241209	090407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2955	-40	5	-1.34	441340	148	16.30	2995	2995	2955	3890	2100	2995	2982.03	50.89	0	0	3198	3096	2998	2896	2798	3047	2847	77	895	500	1850	5	1	14331185	423	738.75	0.44	03	0.00	4.00	6706.00	5690	20240510	-48.07	2900	20241206	1.90	5690	-48.07	20240510	2900	1.90	20241206	5690	-48.07	20240510	2900	1.90	20241206	N	033200	500	76 억	7293421	N	N	N	N
130	20241206	160405	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2995	0	3	0.00	2712725	908	70.83	3095	3100	2900	3890	2100	2995	2987.58	50.89	0	6	3081	3037	3001	2957	2921	3020	2940	77	895	500	1850	5	1	14331185	429	748.75	0.45	03	0.01	4.00	6706.00	5690	20240510	-47.36	2900	20241206	3.28	5690	-47.36	20240510	2900	3.28	20241206	5690	-47.36	20240510	2900	3.28	20241206	N	033200	500	76 억	7293425	N	N	N	N
131	20241206	150407	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3010	15	2	0.50	2470130	827	64.51	3095	3100	2900	3890	2100	2995	2986.86	50.89	0	44	3081	3037	3001	2957	2921	3020	2940	77	895	500	1850	5	1	14331185	431	752.50	0.45	03	0.01	4.00	6706.00	5690	20240510	-47.10	2900	20241206	3.79	5690	-47.10	20240510	2900	3.79	20241206	5690	-47.10	20240510	2900	3.79	20241206	N	033200	500	76 억	7293425	N	N	N	N
132	20241206	140405	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3010	15	2	0.50	2470130	827	64.51	3095	3100	2900	3890	2100	2995	2986.86	50.89	0	44	3081	3037	3001	2957	2921	3020	2940	77	895	500	1850	5	1	14331185	431	752.50	0.45	03	0.01	4.00	6706.00	5690	20240510	-47.10	2900	20241206	3.79	5690	-47.10	20240510	2900	3.79	20241206	5690	-47.10	20240510	2900	3.79	20241206	N	033200	500	76 억	7293425	N	N	N	N
133	20241206	130407	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3010	15	2	0.50	2470130	827	64.51	3095	3100	2900	3890	2100	2995	2986.86	50.89	0	44	3081	3037	3001	2957	2921	3020	2940	77	895	500	1850	5	1	14331185	431	752.50	0.45	03	0.01	4.00	6706.00	5690	20240510	-47.10	2900	20241206	3.79	5690	-47.10	20240510	2900	3.79	20241206	5690	-47.10	20240510	2900	3.79	20241206	N	033200	500	76 억	7293425	N	N	N	N
134	20241206	120404	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2990	-5	5	-0.17	1828240	613	47.82	3095	3100	2900	3890	2100	2995	2982.45	50.89	0	7	3081	3037	3001	2957	2921	3020	2940	77	895	500	1850	5	1	14331185	429	747.50	0.45	03	0.00	4.00	6706.00	5690	20240510	-47.45	2900	20241206	3.10	5690	-47.45	20240510	2900	3.10	20241206	5690	-47.45	20240510	2900	3.10	20241206	N	033200	500	76 억	7293425	N	N	N	N
135	20241206	110406	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2905	-90	5	-3.01	1612910	542	42.28	3095	3100	2900	3890	2100	2995	2975.85	50.89	0	8	3081	3037	3001	2957	2921	3020	2940	77	895	500	1850	5	1	14331185	416	726.25	0.43	03	0.00	4.00	6706.00	5690	20240510	-48.95	2900	20241206	0.17	5690	-48.95	20240510	2900	0.17	20241206	5690	-48.95	20240510	2900	0.17	20241206	N	033200	500	76 억	7293425	N	N	N	N
136	20241206	100403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3070	75	2	2.50	188480	61	4.76	3095	3100	2955	3890	2100	2995	3089.84	50.89	0	-1	3081	3037	3001	2957	2921	3020	2940	77	895	500	1850	5	1	14331185	440	767.50	0.46	03	0.00	4.00	6706.00	5690	20240510	-46.05	2920	20241202	5.14	5690	-46.05	20240510	2920	5.14	20241202	5690	-46.05	20240510	2920	5.14	20241202	N	033200	500	76 억	7293425	N	N	N	N
137	20241206	090405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2995	0	3	0.00	0	0	0.00	0	0	0	3890	2100	2995	0.00	50.89	0	0	3081	3037	3001	2957	2921	3020	2940	77	895	500	1850	5	1	14331185	429	748.75	0.45	03	0.00	4.00	6706.00	5690	20240510	-47.36	2920	20241202	2.57	5690	-47.36	20240510	2920	2.57	20241202	5690	-47.36	20240510	2920	2.57	20241202	N	033200	500	76 억	7293425	N	N	N	N
138	20241205	160359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2995	-5	5	-0.17	3803420	1262	169.85	3000	3045	2965	3900	2100	3000	3013.80	50.89	0	-4	3200	3100	3030	2930	2860	3150	2980	77	900	500	1860	5	1	14331185	429	748.75	0.45	03	0.01	4.00	6706.00	5690	20240510	-47.36	2920	20241202	2.57	5690	-47.36	20240510	2920	2.57	20241202	5690	-47.36	20240510	2920	2.57	20241202	N	033200	500	76 억	7293429	N	N	N	N
139	20241205	150402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3000	0	3	0.00	3312385	1098	147.78	3000	3045	2965	3900	2100	3000	3016.74	50.89	0	43	3200	3100	3030	2930	2860	3150	2980	77	900	500	1860	5	1	14331185	430	750.00	0.45	03	0.01	4.00	6706.00	5690	20240510	-47.28	2920	20241202	2.74	5690	-47.28	20240510	2920	2.74	20241202	5690	-47.28	20240510	2920	2.74	20241202	N	033200	500	76 억	7293429	N	N	N	N
140	20241205	140400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3030	30	2	1.00	2786360	923	124.23	3000	3045	2965	3900	2100	3000	3018.81	50.89	0	-1	3200	3100	3030	2930	2860	3150	2980	77	900	500	1860	5	1	14331185	434	757.50	0.45	03	0.01	4.00	6706.00	5690	20240510	-46.75	2920	20241202	3.77	5690	-46.75	20240510	2920	3.77	20241202	5690	-46.75	20240510	2920	3.77	20241202	N	033200	500	76 억	7293429	N	N	N	N
141	20241205	130400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3030	30	2	1.00	1032400	344	46.30	3000	3030	2965	3900	2100	3000	3001.16	50.89	0	0	3200	3100	3030	2930	2860	3150	2980	77	900	500	1860	5	1	14331185	434	757.50	0.45	03	0.00	4.00	6706.00	5690	20240510	-46.75	2920	20241202	3.77	5690	-46.75	20240510	2920	3.77	20241202	5690	-46.75	20240510	2920	3.77	20241202	N	033200	500	76 억	7293429	N	N	N	N
142	20241205	120401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3030	30	2	1.00	1032400	344	46.30	3000	3030	2965	3900	2100	3000	3001.16	50.89	0	0	3200	3100	3030	2930	2860	3150	2980	77	900	500	1860	5	1	14331185	434	757.50	0.45	03	0.00	4.00	6706.00	5690	20240510	-46.75	2920	20241202	3.77	5690	-46.75	20240510	2920	3.77	20241202	5690	-46.75	20240510	2920	3.77	20241202	N	033200	500	76 억	7293429	N	N	N	N
143	20241205	110359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2990	-10	5	-0.33	993095	331	44.55	3000	3030	2965	3900	2100	3000	3000.29	50.89	0	-1	3200	3100	3030	2930	2860	3150	2980	77	900	500	1860	5	1	14331185	429	747.50	0.45	03	0.00	4.00	6706.00	5690	20240510	-47.45	2920	20241202	2.40	5690	-47.45	20240510	2920	2.40	20241202	5690	-47.45	20240510	2920	2.40	20241202	N	033200	500	76 억	7293429	N	N	N	N
144	20241205	100358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3000	0	3	0.00	8965	3	0.40	3000	3000	2965	3900	2100	3000	2988.33	50.89	0	0	3200	3100	3030	2930	2860	3150	2980	77	900	500	1860	5	1	14331185	430	750.00	0.45	03	0.00	4.00	6706.00	5690	20240510	-47.28	2920	20241202	2.74	5690	-47.28	20240510	2920	2.74	20241202	5690	-47.28	20240510	2920	2.74	20241202	N	033200	500	76 억	7293429	N	N	N	N
145	20241205	090400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3000	0	3	0.00	0	0	0.00	0	0	0	3900	2100	3000	0.00	50.89	0	0	3200	3100	3030	2930	2860	3150	2980	77	900	500	1860	5	1	14331185	430	750.00	0.45	03	0.00	4.00	6706.00	5690	20240510	-47.28	2920	20241202	2.74	5690	-47.28	20240510	2920	2.74	20241202	5690	-47.28	20240510	2920	2.74	20241202	N	033200	500	76 억	7293429	N	N	N	N
146	20241204	160355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3000	10	2	0.33	2236220	743	91.84	2985	3130	2960	3885	2095	2990	3009.72	50.89	0	-14	3063	3026	2993	2956	2923	3010	2940	77	895	500	1850	5	1	14331185	430	750.00	0.45	03	0.01	4.00	6706.00	5690	20240510	-47.28	2920	20241202	2.74	5690	-47.28	20240510	2920	2.74	20241202	5690	-47.28	20240510	2920	2.74	20241202	N	033200	500	76 억	7293443	N	N	N	N
147	20241204	150355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3000	10	2	0.33	2167220	720	89.00	2985	3130	2960	3885	2095	2990	3010.03	50.89	0	-13	3063	3026	2993	2956	2923	3010	2940	77	895	500	1850	5	1	14331185	430	750.00	0.45	03	0.01	4.00	6706.00	5690	20240510	-47.28	2920	20241202	2.74	5690	-47.28	20240510	2920	2.74	20241202	5690	-47.28	20240510	2920	2.74	20241202	N	033200	500	76 억	7293443	N	N	N	N
148	20241204	140354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3010	20	2	0.67	1864980	618	76.39	2985	3130	2960	3885	2095	2990	3017.77	50.89	0	-13	3063	3026	2993	2956	2923	3010	2940	77	895	500	1850	5	1	14331185	431	752.50	0.45	03	0.00	4.00	6706.00	5690	20240510	-47.10	2920	20241202	3.08	5690	-47.10	20240510	2920	3.08	20241202	5690	-47.10	20240510	2920	3.08	20241202	N	033200	500	76 억	7293443	N	N	N	N
149	20241204	130353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3015	25	2	0.84	1598895	529	65.39	2985	3130	2960	3885	2095	2990	3022.49	50.89	0	-12	3063	3026	2993	2956	2923	3010	2940	77	895	500	1850	5	1	14331185	432	753.75	0.45	03	0.00	4.00	6706.00	5690	20240510	-47.01	2920	20241202	3.25	5690	-47.01	20240510	2920	3.25	20241202	5690	-47.01	20240510	2920	3.25	20241202	N	033200	500	76 억	7293443	N	N	N	N
150	20241204	120351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2995	5	2	0.17	1568745	519	64.15	2985	3130	2960	3885	2095	2990	3022.63	50.89	0	-12	3063	3026	2993	2956	2923	3010	2940	77	895	500	1850	5	1	14331185	429	748.75	0.45	03	0.00	4.00	6706.00	5690	20240510	-47.36	2920	20241202	2.57	5690	-47.36	20240510	2920	2.57	20241202	5690	-47.36	20240510	2920	2.57	20241202	N	033200	500	76 억	7293443	N	N	N	N
151	20241204	110347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3000	10	2	0.33	1550605	513	63.41	2985	3130	2960	3885	2095	2990	3022.62	50.89	0	-11	3063	3026	2993	2956	2923	3010	2940	77	895	500	1850	5	1	14331185	430	750.00	0.45	03	0.00	4.00	6706.00	5690	20240510	-47.28	2920	20241202	2.74	5690	-47.28	20240510	2920	2.74	20241202	5690	-47.28	20240510	2920	2.74	20241202	N	033200	500	76 억	7293443	N	N	N	N
152	20241204	100347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3080	90	2	3.01	914600	300	37.08	2985	3130	2985	3885	2095	2990	3048.67	50.89	0	-11	3063	3026	2993	2956	2923	3010	2940	77	895	500	1850	5	1	14331185	441	770.00	0.46	03	0.00	4.00	6706.00	5690	20240510	-45.87	2920	20241202	5.48	5690	-45.87	20240510	2920	5.48	20241202	5690	-45.87	20240510	2920	5.48	20241202	N	033200	500	76 억	7293443	N	N	N	N
153	20241204	090352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2985	-5	5	-0.17	2985	1	0.12	2985	2985	2985	3885	2095	2990	2985.00	50.89	0	0	3063	3026	2993	2956	2923	3010	2940	77	895	500	1850	5	1	14331185	428	746.25	0.45	03	0.00	4.00	6706.00	5690	20240510	-47.54	2920	20241202	2.23	5690	-47.54	20240510	2920	2.23	20241202	5690	-47.54	20240510	2920	2.23	20241202	N	033200	500	76 억	7293443	N	N	N	N
154	20241203	160414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2990	-40	5	-1.32	2429145	809	31.53	3030	3030	2960	3935	2125	3030	3002.65	50.89	0	-22	3143	3086	3003	2946	2863	3045	2905	77	905	500	1870	5	1	14331185	429	747.50	0.45	03	0.01	4.00	6706.00	5690	20240510	-47.45	2920	20241202	2.40	5690	-47.45	20240510	2920	2.40	20241202	5690	-47.45	20240510	2920	2.40	20241202	N	033200	500	76 억	7293465	N	N	N	N
155	20241203	150422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3015	-15	5	-0.50	2294470	764	29.77	3030	3030	2960	3935	2125	3030	3003.23	50.89	0	-14	3143	3086	3003	2946	2863	3045	2905	77	905	500	1870	5	1	14331185	432	753.75	0.45	03	0.01	4.00	6706.00	5690	20240510	-47.01	2920	20241202	3.25	5690	-47.01	20240510	2920	3.25	20241202	5690	-47.01	20240510	2920	3.25	20241202	N	033200	500	76 억	7293465	N	N	N	N
156	20241203	140412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3015	-15	5	-0.50	2291455	763	29.73	3030	3030	2960	3935	2125	3030	3003.22	50.89	0	-14	3143	3086	3003	2946	2863	3045	2905	77	905	500	1870	5	1	14331185	432	753.75	0.45	03	0.01	4.00	6706.00	5690	20240510	-47.01	2920	20241202	3.25	5690	-47.01	20240510	2920	3.25	20241202	5690	-47.01	20240510	2920	3.25	20241202	N	033200	500	76 억	7293465	N	N	N	N
157	20241203	130410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3015	-15	5	-0.50	2291455	763	29.73	3030	3030	2960	3935	2125	3030	3003.22	50.89	0	-14	3143	3086	3003	2946	2863	3045	2905	77	905	500	1870	5	1	14331185	432	753.75	0.45	03	0.01	4.00	6706.00	5690	20240510	-47.01	2920	20241202	3.25	5690	-47.01	20240510	2920	3.25	20241202	5690	-47.01	20240510	2920	3.25	20241202	N	033200	500	76 억	7293465	N	N	N	N
158	20241203	120425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3015	-15	5	-0.50	1388445	462	18.00	3030	3030	2960	3935	2125	3030	3005.29	50.89	0	-14	3143	3086	3003	2946	2863	3045	2905	77	905	500	1870	5	1	14331185	432	753.75	0.45	03	0.00	4.00	6706.00	5690	20240510	-47.01	2920	20241202	3.25	5690	-47.01	20240510	2920	3.25	20241202	5690	-47.01	20240510	2920	3.25	20241202	N	033200	500	76 억	7293465	N	N	N	N
159	20241203	110411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3010	-20	5	-0.66	512830	171	6.66	3030	3030	2960	3935	2125	3030	2999.01	50.89	0	-13	3143	3086	3003	2946	2863	3045	2905	77	905	500	1870	5	1	14331185	431	752.50	0.45	03	0.00	4.00	6706.00	5690	20240510	-47.10	2920	20241202	3.08	5690	-47.10	20240510	2920	3.08	20241202	5690	-47.10	20240510	2920	3.08	20241202	N	033200	500	76 억	7293465	N	N	N	N
160	20241203	100402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2980	-50	5	-1.65	503810	168	6.55	3030	3030	2960	3935	2125	3030	2998.87	50.89	0	-11	3143	3086	3003	2946	2863	3045	2905	77	905	500	1870	5	1	14331185	427	745.00	0.44	03	0.00	4.00	6706.00	5690	20240510	-47.63	2920	20241202	2.05	5690	-47.63	20240510	2920	2.05	20241202	5690	-47.63	20240510	2920	2.05	20241202	N	033200	500	76 억	7293465	N	N	N	N
161	20241203	090403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3020	-10	5	-0.33	164690	55	2.14	3030	3030	2960	3935	2125	3030	2994.36	50.89	0	-3	3143	3086	3003	2946	2863	3045	2905	77	905	500	1870	5	1	14331185	433	755.00	0.45	03	0.00	4.00	6706.00	5690	20240510	-46.92	2920	20241202	3.42	5690	-46.92	20240510	2920	3.42	20241202	5690	-46.92	20240510	2920	3.42	20241202	N	033200	500	76 억	7293465	N	N	N	N
162	20241202	160351	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3030	-15	5	-0.49	7410510	2478	78.39	3045	3060	2920	3955	2135	3045	2990.52	50.89	0	-3	3088	3066	3038	3016	2988	3077	3027	77	910	500	1880	5	1	14331185	434	757.50	0.45	03	0.02	4.00	6706.00	5690	20240510	-46.75	2920	20241202	3.77	5690	-46.75	20240510	2920	3.77	20241202	5690	-46.75	20240510	2920	3.77	20241202	N	033200	500	76 억	7293469	N	N	N	N
163	20241202	150415	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3030	-15	5	-0.49	7349910	2458	77.76	3045	3060	2920	3955	2135	3045	2990.20	50.89	0	-3	3088	3066	3038	3016	2988	3077	3027	77	910	500	1880	5	1	14331185	434	757.50	0.45	03	0.02	4.00	6706.00	5690	20240510	-46.75	2920	20241202	3.77	5690	-46.75	20240510	2920	3.77	20241202	5690	-46.75	20240510	2920	3.77	20241202	N	033200	500	76 억	7293469	N	N	N	N
164	20241202	140401	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3035	-10	5	-0.33	7319610	2448	77.44	3045	3060	2920	3955	2135	3045	2990.04	50.89	0	7	3088	3066	3038	3016	2988	3077	3027	77	910	500	1880	5	1	14331185	435	758.75	0.45	03	0.02	4.00	6706.00	5690	20240510	-46.66	2920	20241202	3.94	5690	-46.66	20240510	2920	3.94	20241202	5690	-46.66	20240510	2920	3.94	20241202	N	033200	500	76 억	7293469	N	N	N	N
165	20241202	130405	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3045	0	3	0.00	7313620	2446	77.38	3045	3060	2920	3955	2135	3045	2990.03	50.89	0	7	3088	3066	3038	3016	2988	3077	3027	77	910	500	1880	5	1	14331185	436	761.25	0.45	03	0.02	4.00	6706.00	5690	20240510	-46.49	2920	20241202	4.28	5690	-46.49	20240510	2920	4.28	20241202	5690	-46.49	20240510	2920	4.28	20241202	N	033200	500	76 억	7293469	N	N	N	N
166	20241202	120417	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3045	0	3	0.00	7313620	2446	77.38	3045	3060	2920	3955	2135	3045	2990.03	50.89	0	7	3088	3066	3038	3016	2988	3077	3027	77	910	500	1880	5	1	14331185	436	761.25	0.45	03	0.02	4.00	6706.00	5690	20240510	-46.49	2920	20241202	4.28	5690	-46.49	20240510	2920	4.28	20241202	5690	-46.49	20240510	2920	4.28	20241202	N	033200	500	76 억	7293469	N	N	N	N
167	20241202	110355	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3060	15	2	0.49	7301430	2442	77.25	3045	3060	2920	3955	2135	3045	2989.94	50.89	0	7	3088	3066	3038	3016	2988	3077	3027	77	910	500	1880	5	1	14331185	439	765.00	0.46	03	0.02	4.00	6706.00	5690	20240510	-46.22	2920	20241202	4.79	5690	-46.22	20240510	2920	4.79	20241202	5690	-46.22	20240510	2920	4.79	20241202	N	033200	500	76 억	7293469	N	N	N	N
168	20241202	100352	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3020	-25	5	-0.82	4656625	1554	49.16	3045	3045	2950	3955	2135	3045	2996.54	50.89	0	8	3088	3066	3038	3016	2988	3077	3027	77	910	500	1880	5	1	14331185	433	755.00	0.45	03	0.01	4.00	6706.00	5690	20240510	-46.92	2950	20241202	2.37	5690	-46.92	20240510	2950	2.37	20241202	5690	-46.92	20240510	2950	2.37	20241202	N	033200	500	76 억	7293469	N	N	N	N
169	20241202	090353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3045	0	3	0.00	21315	7	0.22	3045	3045	3045	3955	2135	3045	3045.00	50.89	0	0	3088	3066	3038	3016	2988	3077	3027	77	910	500	1880	5	1	14331185	436	761.25	0.45	03	0.00	4.00	6706.00	5690	20240510	-46.49	2955	20241114	3.05	5690	-46.49	20240510	2955	3.05	20241114	5690	-46.49	20240510	2955	3.05	20241114	N	033200	500	76 억	7293469	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History