KissMeData/024850/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160400	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2510	205	2	8.89	1992865180	820163	154.41	2345	2530	2250	2995	1615	2305	2429.31	1.83	151534	213840	2468	2386	2298	2216	2128	2427	2257	722	690	500	1610	5	1	144304123	3622	-228.18	2.93	12	0.57	-11.00	858.00	7110	20240328	-64.70	2205	20241226	13.83	7110	-64.70	20240328	2205	13.83	20241226	7110	-64.70	20240328	2205	13.83	20241226	0.04	N	024850	500	721 억	2645361	N	N	3	N	N
3	20241231	150402	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2510	205	2	8.89	1992865180	820163	154.41	2345	2530	2250	2995	1615	2305	2429.31	1.83	151534	213840	2468	2386	2298	2216	2128	2427	2257	722	690	500	1610	5	1	144304123	3622	-228.18	2.93	12	0.57	-11.00	858.00	7110	20240328	-64.70	2205	20241226	13.83	7110	-64.70	20240328	2205	13.83	20241226	7110	-64.70	20240328	2205	13.83	20241226	0.04	N	024850	500	721 억	2645361	N	N	3	N	N
4	20241231	140400	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2510	205	2	8.89	1992865180	820163	154.41	2345	2530	2250	2995	1615	2305	2429.31	1.83	151534	213840	2468	2386	2298	2216	2128	2427	2257	722	690	500	1610	5	1	144304123	3622	-228.18	2.93	12	0.57	-11.00	858.00	7110	20240328	-64.70	2205	20241226	13.83	7110	-64.70	20240328	2205	13.83	20241226	7110	-64.70	20240328	2205	13.83	20241226	0.04	N	024850	500	721 억	2645361	N	N	3	N	N
5	20241231	130400	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2510	205	2	8.89	1992865180	820163	154.41	2345	2530	2250	2995	1615	2305	2429.31	1.83	151534	213840	2468	2386	2298	2216	2128	2427	2257	722	690	500	1610	5	1	144304123	3622	-228.18	2.93	12	0.57	-11.00	858.00	7110	20240328	-64.70	2205	20241226	13.83	7110	-64.70	20240328	2205	13.83	20241226	7110	-64.70	20240328	2205	13.83	20241226	0.04	N	024850	500	721 억	2645361	N	N	3	N	N
6	20241231	120400	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2510	205	2	8.89	1992865180	820163	154.41	2345	2530	2250	2995	1615	2305	2429.31	1.83	151534	213840	2468	2386	2298	2216	2128	2427	2257	722	690	500	1610	5	1	144304123	3622	-228.18	2.93	12	0.57	-11.00	858.00	7110	20240328	-64.70	2205	20241226	13.83	7110	-64.70	20240328	2205	13.83	20241226	7110	-64.70	20240328	2205	13.83	20241226	0.04	N	024850	500	721 억	2645361	N	N	3	N	N
7	20241231	110359	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2510	205	2	8.89	1992865180	820163	154.41	2345	2530	2250	2995	1615	2305	2429.31	1.83	151534	213840	2468	2386	2298	2216	2128	2427	2257	722	690	500	1610	5	1	144304123	3622	-228.18	2.93	12	0.57	-11.00	858.00	7110	20240328	-64.70	2205	20241226	13.83	7110	-64.70	20240328	2205	13.83	20241226	7110	-64.70	20240328	2205	13.83	20241226	0.04	N	024850	500	721 억	2645361	N	N	3	N	N
8	20241231	100355	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2510	205	2	8.89	1992865180	820163	154.41	2345	2530	2250	2995	1615	2305	2429.31	1.83	151534	213840	2468	2386	2298	2216	2128	2427	2257	722	690	500	1610	5	1	144304123	3622	-228.18	2.93	12	0.57	-11.00	858.00	7110	20240328	-64.70	2205	20241226	13.83	7110	-64.70	20240328	2205	13.83	20241226	7110	-64.70	20240328	2205	13.83	20241226	0.04	N	024850	500	721 억	2645361	N	N	3	N	N
9	20241231	090401	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2510	205	2	8.89	1992865180	820163	154.41	2345	2530	2250	2995	1615	2305	2429.31	1.83	151534	213840	2468	2386	2298	2216	2128	2427	2257	722	690	500	1610	5	1	144304123	3622	-228.18	2.93	12	0.57	-11.00	858.00	7110	20240328	-64.70	2205	20241226	13.83	7110	-64.70	20240328	2205	13.83	20241226	7110	-64.70	20240328	2205	13.83	20241226	0.04	N	024850	500	721 억	2645361	N	N	3	N	N
10	20241230	160358	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2510	205	2	8.89	1982654015	816102	153.64	2345	2530	2250	2995	1615	2305	2429.31	1.73	0	213840	2468	2386	2298	2216	2128	2427	2257	722	690	500	1610	5	1	144304123	3622	-228.18	2.93	12	0.57	-11.00	858.00	7110	20240328	-64.70	2205	20241226	13.83	7110	-64.70	20240328	2205	13.83	20241226	7110	-64.70	20240328	2205	13.83	20241226	0.04	N	024850	500	721 억	2493827	N	N	3	N	N
11	20241230	150401	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2510	205	2	8.89	1844154015	761022	143.27	2345	2530	2250	2995	1615	2305	2423.26	1.73	0	219566	2468	2386	2298	2216	2128	2427	2257	722	690	500	1610	5	1	144304123	3622	-228.18	2.93	12	0.53	-11.00	858.00	7110	20240328	-64.70	2205	20241226	13.83	7110	-64.70	20240328	2205	13.83	20241226	7110	-64.70	20240328	2205	13.83	20241226	0.04	N	024850	500	721 억	2493827	N	N	3	N	N
12	20241230	140359	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2480	175	2	7.59	1418613380	591215	111.30	2345	2495	2250	2995	1615	2305	2399.49	1.73	0	171089	2468	2386	2298	2216	2128	2427	2257	722	690	500	1610	5	1	144304123	3579	-225.45	2.89	12	0.41	-11.00	858.00	7110	20240328	-65.12	2205	20241226	12.47	7110	-65.12	20240328	2205	12.47	20241226	7110	-65.12	20240328	2205	12.47	20241226	0.04	N	024850	500	721 억	2493827	N	N	3	N	N
13	20241230	130400	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2400	95	2	4.12	997664810	419880	79.05	2345	2445	2250	2995	1615	2305	2376.07	1.73	0	96718	2468	2386	2298	2216	2128	2427	2257	722	690	500	1610	5	1	144304123	3463	-218.18	2.80	12	0.29	-11.00	858.00	7110	20240328	-66.24	2205	20241226	8.84	7110	-66.24	20240328	2205	8.84	20241226	7110	-66.24	20240328	2205	8.84	20241226	0.04	N	024850	500	721 억	2493827	N	N	3	N	N
14	20241230	120358	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2435	130	2	5.64	854005510	360037	67.78	2345	2445	2250	2995	1615	2305	2371.99	1.73	0	83444	2468	2386	2298	2216	2128	2427	2257	722	690	500	1610	5	1	144304123	3514	-221.36	2.84	12	0.25	-11.00	858.00	7110	20240328	-65.75	2205	20241226	10.43	7110	-65.75	20240328	2205	10.43	20241226	7110	-65.75	20240328	2205	10.43	20241226	0.04	N	024850	500	721 억	2493827	N	N	3	N	N
15	20241230	110400	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2400	95	2	4.12	532499070	226895	42.72	2345	2400	2250	2995	1615	2305	2346.90	1.73	0	48673	2468	2386	2298	2216	2128	2427	2257	722	690	500	1610	5	1	144304123	3463	-218.18	2.80	12	0.16	-11.00	858.00	7110	20240328	-66.24	2205	20241226	8.84	7110	-66.24	20240328	2205	8.84	20241226	7110	-66.24	20240328	2205	8.84	20241226	0.04	N	024850	500	721 억	2493827	N	N	3	N	N
16	20241230	100400	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2360	55	2	2.39	287502785	123711	23.29	2345	2360	2250	2995	1615	2305	2323.99	1.73	0	4800	2468	2386	2298	2216	2128	2427	2257	722	690	500	1610	5	1	144304123	3406	-214.55	2.75	12	0.09	-11.00	858.00	7110	20240328	-66.81	2205	20241226	7.03	7110	-66.81	20240328	2205	7.03	20241226	7110	-66.81	20240328	2205	7.03	20241226	0.04	N	024850	500	721 억	2493827	N	N	3	N	N
17	20241230	090401	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2290	-15	5	-0.65	42251410	18357	3.46	2345	2345	2285	2995	1615	2305	2301.65	1.73	0	-12968	2468	2386	2298	2216	2128	2427	2257	722	690	500	1610	5	1	144304123	3305	-208.18	2.67	12	0.01	-11.00	858.00	7110	20240328	-67.79	2205	20241226	3.85	7110	-67.79	20240328	2205	3.85	20241226	7110	-67.79	20240328	2205	3.85	20241226	0.04	N	024850	500	721 억	2493827	N	N	3	N	N
18	20241227	160358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2305	55	2	2.44	1222219420	530700	166.59	2270	2380	2210	2925	1575	2250	2303.03	1.72	0	47978	2360	2305	2255	2200	2150	2332	2227	722	675	500	1570	5	1	144304123	3326	-209.55	2.69	12	0.37	-11.00	858.00	7110	20240328	-67.58	2205	20241226	4.54	7110	-67.58	20240328	2205	4.54	20241226	7110	-67.58	20240328	2205	4.54	20241226	0.04	N	024850	500	721 억	2482876	N	N	3	N	N
19	20241227	150357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2290	40	2	1.78	1070070940	464550	145.83	2270	2380	2210	2925	1575	2250	2303.46	1.72	0	33902	2360	2305	2255	2200	2150	2332	2227	722	675	500	1570	5	1	144304123	3305	-208.18	2.67	12	0.32	-11.00	858.00	7110	20240328	-67.79	2205	20241226	3.85	7110	-67.79	20240328	2205	3.85	20241226	7110	-67.79	20240328	2205	3.85	20241226	0.04	N	024850	500	721 억	2482876	N	N	0	N	N
20	20241227	140400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2285	35	2	1.56	969172210	420382	131.96	2270	2380	2210	2925	1575	2250	2305.46	1.72	0	34052	2360	2305	2255	2200	2150	2332	2227	722	675	500	1570	5	1	144304123	3297	-207.73	2.66	12	0.29	-11.00	858.00	7110	20240328	-67.86	2205	20241226	3.63	7110	-67.86	20240328	2205	3.63	20241226	7110	-67.86	20240328	2205	3.63	20241226	0.04	N	024850	500	721 억	2482876	N	N	0	N	N
21	20241227	130400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2280	30	2	1.33	937799525	406649	127.65	2270	2380	2210	2925	1575	2250	2306.16	1.72	0	36899	2360	2305	2255	2200	2150	2332	2227	722	675	500	1570	5	1	144304123	3290	-207.27	2.66	12	0.28	-11.00	858.00	7110	20240328	-67.93	2205	20241226	3.40	7110	-67.93	20240328	2205	3.40	20241226	7110	-67.93	20240328	2205	3.40	20241226	0.04	N	024850	500	721 억	2482876	N	N	0	N	N
22	20241227	120358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2270	20	2	0.89	847237180	366776	115.14	2270	2380	2210	2925	1575	2250	2309.96	1.72	0	32333	2360	2305	2255	2200	2150	2332	2227	722	675	500	1570	5	1	144304123	3276	-206.36	2.65	12	0.25	-11.00	858.00	7110	20240328	-68.07	2205	20241226	2.95	7110	-68.07	20240328	2205	2.95	20241226	7110	-68.07	20240328	2205	2.95	20241226	0.04	N	024850	500	721 억	2482876	N	N	0	N	N
23	20241227	110358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2290	40	2	1.78	743962315	321495	100.92	2270	2380	2210	2925	1575	2250	2314.07	1.72	0	45846	2360	2305	2255	2200	2150	2332	2227	722	675	500	1570	5	1	144304123	3305	-208.18	2.67	12	0.22	-11.00	858.00	7110	20240328	-67.79	2205	20241226	3.85	7110	-67.79	20240328	2205	3.85	20241226	7110	-67.79	20240328	2205	3.85	20241226	0.04	N	024850	500	721 억	2482876	N	N	0	N	N
24	20241227	100358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2345	95	2	4.22	628718040	271652	85.28	2270	2380	2210	2925	1575	2250	2314.42	1.72	0	52582	2360	2305	2255	2200	2150	2332	2227	722	675	500	1570	5	1	144304123	3384	-213.18	2.73	12	0.19	-11.00	858.00	7110	20240328	-67.02	2205	20241226	6.35	7110	-67.02	20240328	2205	6.35	20241226	7110	-67.02	20240328	2205	6.35	20241226	0.04	N	024850	500	721 억	2482876	N	N	0	N	N
25	20241227	090400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2250	0	3	0.00	25107875	11193	3.51	2270	2270	2210	2925	1575	2250	2243.18	1.72	0	1622	2360	2305	2255	2200	2150	2332	2227	722	675	500	1570	5	1	144304123	3247	-204.55	2.62	12	0.01	-11.00	858.00	7110	20240328	-68.35	2205	20241226	2.04	7110	-68.35	20240328	2205	2.04	20241226	7110	-68.35	20240328	2205	2.04	20241226	0.04	N	024850	500	721 억	2482876	N	N	0	N	N
26	20241226	160358	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2250	20	2	0.90	715527095	317153	77.39	2230	2310	2205	2895	1565	2230	2256.14	1.72	0	25984	2366	2297	2261	2192	2156	2280	2175	722	665	500	1560	5	1	144304123	3247	-204.55	2.62	12	0.22	-11.00	858.00	7110	20240328	-68.35	2205	20241226	2.04	7110	-68.35	20240328	2205	2.04	20241226	7110	-68.35	20240328	2205	2.04	20241226	0.04	N	024850	500	721 억	2478972	N	N	0	N	N
27	20241226	150356	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2270	40	2	1.79	655535820	290543	70.90	2230	2310	2205	2895	1565	2230	2256.24	1.72	0	20688	2366	2297	2261	2192	2156	2280	2175	722	665	500	1560	5	1	144304123	3276	-206.36	2.65	12	0.20	-11.00	858.00	7110	20240328	-68.07	2205	20241226	2.95	7110	-68.07	20240328	2205	2.95	20241226	7110	-68.07	20240328	2205	2.95	20241226	0.04	N	024850	500	721 억	2478972	N	N	0	N	N
28	20241226	140356	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2255	25	2	1.12	585247095	259439	63.31	2230	2310	2205	2895	1565	2230	2255.82	1.72	0	21083	2366	2297	2261	2192	2156	2280	2175	722	665	500	1560	5	1	144304123	3254	-205.00	2.63	12	0.18	-11.00	858.00	7110	20240328	-68.28	2205	20241226	2.27	7110	-68.28	20240328	2205	2.27	20241226	7110	-68.28	20240328	2205	2.27	20241226	0.04	N	024850	500	721 억	2478972	N	N	0	N	N
29	20241226	130357	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2285	55	2	2.47	532037910	235955	57.58	2230	2310	2205	2895	1565	2230	2254.83	1.72	0	24858	2366	2297	2261	2192	2156	2280	2175	722	665	500	1560	5	1	144304123	3297	-207.73	2.66	12	0.16	-11.00	858.00	7110	20240328	-67.86	2205	20241226	3.63	7110	-67.86	20240328	2205	3.63	20241226	7110	-67.86	20240328	2205	3.63	20241226	0.04	N	024850	500	721 억	2478972	N	N	0	N	N
30	20241226	120356	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2265	35	2	1.57	503166835	223265	54.48	2230	2310	2205	2895	1565	2230	2253.68	1.72	0	22948	2366	2297	2261	2192	2156	2280	2175	722	665	500	1560	5	1	144304123	3268	-205.91	2.64	12	0.15	-11.00	858.00	7110	20240328	-68.14	2205	20241226	2.72	7110	-68.14	20240328	2205	2.72	20241226	7110	-68.14	20240328	2205	2.72	20241226	0.04	N	024850	500	721 억	2478972	N	N	0	N	N
31	20241226	110356	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2290	60	2	2.69	420390995	186932	45.62	2230	2310	2205	2895	1565	2230	2248.90	1.72	0	14603	2366	2297	2261	2192	2156	2280	2175	722	665	500	1560	5	1	144304123	3305	-208.18	2.67	12	0.13	-11.00	858.00	7110	20240328	-67.79	2205	20241226	3.85	7110	-67.79	20240328	2205	3.85	20241226	7110	-67.79	20240328	2205	3.85	20241226	0.04	N	024850	500	721 억	2478972	N	N	0	N	N
32	20241226	100356	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2245	15	2	0.67	213268335	95695	23.35	2230	2265	2205	2895	1565	2230	2228.63	1.72	0	-6279	2366	2297	2261	2192	2156	2280	2175	722	665	500	1560	5	1	144304123	3240	-204.09	2.62	12	0.07	-11.00	858.00	7110	20240328	-68.42	2205	20241226	1.81	7110	-68.42	20240328	2205	1.81	20241226	7110	-68.42	20240328	2205	1.81	20241226	0.04	N	024850	500	721 억	2478972	N	N	0	N	N
33	20241226	090357	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2220	-10	5	-0.45	24433915	10982	2.68	2230	2235	2215	2895	1565	2230	2224.91	1.72	0	3225	2366	2297	2261	2192	2156	2280	2175	722	665	500	1560	5	1	144304123	3204	-201.82	2.59	12	0.01	-11.00	858.00	7110	20240328	-68.78	2215	20241226	0.23	7110	-68.78	20240328	2215	0.23	20241226	7110	-68.78	20240328	2215	0.23	20241226	0.04	N	024850	500	721 억	2478972	N	N	0	N	N
34	20241224	160356	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2230	-10	5	-0.45	923274495	407735	120.52	2265	2330	2225	2910	1570	2240	2264.41	1.73	0	10533	2336	2287	2256	2207	2176	2272	2192	722	670	500	1560	5	1	144304123	3218	-202.73	2.60	12	0.28	-11.00	858.00	7110	20240328	-68.64	2225	20241224	0.22	7110	-68.64	20240328	2225	0.22	20241224	7110	-68.64	20240328	2225	0.22	20241224	0.04	N	024850	500	721 억	2496879	N	N	0	N	N
35	20241224	150355	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2230	-10	5	-0.45	872544225	385007	113.80	2265	2330	2225	2910	1570	2240	2266.31	1.73	0	9876	2336	2287	2256	2207	2176	2272	2192	722	670	500	1560	5	1	144304123	3218	-202.73	2.60	12	0.27	-11.00	858.00	7110	20240328	-68.64	2225	20241224	0.22	7110	-68.64	20240328	2225	0.22	20241224	7110	-68.64	20240328	2225	0.22	20241224	0.04	N	024850	500	721 억	2496879	N	N	0	N	N
36	20241224	140354	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2230	-10	5	-0.45	743134670	327167	96.71	2265	2330	2225	2910	1570	2240	2271.42	1.73	0	6433	2336	2287	2256	2207	2176	2272	2192	722	670	500	1560	5	1	144304123	3218	-202.73	2.60	12	0.23	-11.00	858.00	7110	20240328	-68.64	2225	20241224	0.22	7110	-68.64	20240328	2225	0.22	20241224	7110	-68.64	20240328	2225	0.22	20241224	0.04	N	024850	500	721 억	2496879	N	N	0	N	N
37	20241224	130355	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2230	-10	5	-0.45	677629980	297849	88.04	2265	2330	2225	2910	1570	2240	2275.08	1.73	0	13115	2336	2287	2256	2207	2176	2272	2192	722	670	500	1560	5	1	144304123	3218	-202.73	2.60	12	0.21	-11.00	858.00	7110	20240328	-68.64	2225	20241224	0.22	7110	-68.64	20240328	2225	0.22	20241224	7110	-68.64	20240328	2225	0.22	20241224	0.04	N	024850	500	721 억	2496879	N	N	0	N	N
38	20241224	120355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2245	5	2	0.22	577960450	253232	74.85	2265	2330	2235	2910	1570	2240	2282.34	1.73	0	37701	2336	2287	2256	2207	2176	2272	2192	722	670	500	1560	5	1	144304123	3240	-204.09	2.62	12	0.18	-11.00	858.00	7110	20240328	-68.42	2225	20241223	0.90	7110	-68.42	20240328	2225	0.90	20241223	7110	-68.42	20240328	2225	0.90	20241223	0.04	N	024850	500	721 억	2496879	N	N	0	N	N
39	20241224	110356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2260	20	2	0.89	513378200	224532	66.37	2265	2330	2235	2910	1570	2240	2286.44	1.73	0	38193	2336	2287	2256	2207	2176	2272	2192	722	670	500	1560	5	1	144304123	3261	-205.45	2.63	12	0.16	-11.00	858.00	7110	20240328	-68.21	2225	20241223	1.57	7110	-68.21	20240328	2225	1.57	20241223	7110	-68.21	20240328	2225	1.57	20241223	0.04	N	024850	500	721 억	2496879	N	N	0	N	N
40	20241224	100355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2260	20	2	0.89	428492780	187044	55.29	2265	2330	2235	2910	1570	2240	2290.87	1.73	0	39524	2336	2287	2256	2207	2176	2272	2192	722	670	500	1560	5	1	144304123	3261	-205.45	2.63	12	0.13	-11.00	858.00	7110	20240328	-68.21	2225	20241223	1.57	7110	-68.21	20240328	2225	1.57	20241223	7110	-68.21	20240328	2225	1.57	20241223	0.04	N	024850	500	721 억	2496879	N	N	0	N	N
41	20241224	090357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2255	15	2	0.67	44936775	19910	5.89	2265	2265	2235	2910	1570	2240	2257.00	1.73	0	1285	2336	2287	2256	2207	2176	2272	2192	722	670	500	1560	5	1	144304123	3254	-205.00	2.63	12	0.01	-11.00	858.00	7110	20240328	-68.28	2225	20241223	1.35	7110	-68.28	20240328	2225	1.35	20241223	7110	-68.28	20240328	2225	1.35	20241223	0.04	N	024850	500	721 억	2496879	N	N	0	N	N
42	20241223	160353	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2240	-20	5	-0.88	754624425	333616	67.90	2265	2305	2225	2935	1585	2260	2262.15	1.77	0	-33226	2423	2341	2288	2206	2153	2315	2180	722	675	500	1580	5	1	144304123	3232	-203.64	2.61	12	0.23	-11.00	858.00	7110	20240328	-68.50	2225	20241223	0.67	7110	-68.50	20240328	2225	0.67	20241223	7110	-68.50	20240328	2225	0.67	20241223	0.04	N	024850	500	721 억	2553415	N	N	0	N	N
43	20241223	150355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2255	-5	5	-0.22	626885890	276485	56.28	2265	2305	2245	2935	1585	2260	2267.34	1.77	0	-21715	2423	2341	2288	2206	2153	2315	2180	722	675	500	1580	5	1	144304123	3254	-205.00	2.63	12	0.19	-11.00	858.00	7110	20240328	-68.28	2235	20241220	0.89	7110	-68.28	20240328	2235	0.89	20241220	7110	-68.28	20240328	2235	0.89	20241220	0.04	N	024850	500	721 억	2553415	N	N	0	N	N
44	20241223	140352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2265	5	2	0.22	457305335	201297	40.97	2265	2305	2255	2935	1585	2260	2271.79	1.77	0	-5754	2423	2341	2288	2206	2153	2315	2180	722	675	500	1580	5	1	144304123	3268	-205.91	2.64	12	0.14	-11.00	858.00	7110	20240328	-68.14	2235	20241220	1.34	7110	-68.14	20240328	2235	1.34	20241220	7110	-68.14	20240328	2235	1.34	20241220	0.04	N	024850	500	721 억	2553415	N	N	0	N	N
45	20241223	130353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2275	15	2	0.66	415427185	182790	37.21	2265	2305	2255	2935	1585	2260	2272.70	1.77	0	-699	2423	2341	2288	2206	2153	2315	2180	722	675	500	1580	5	1	144304123	3283	-206.82	2.65	12	0.13	-11.00	858.00	7110	20240328	-68.00	2235	20241220	1.79	7110	-68.00	20240328	2235	1.79	20241220	7110	-68.00	20240328	2235	1.79	20241220	0.04	N	024850	500	721 억	2553415	N	N	0	N	N
46	20241223	120354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2270	10	2	0.44	310892145	136705	27.83	2265	2305	2255	2935	1585	2260	2274.18	1.77	0	-6961	2423	2341	2288	2206	2153	2315	2180	722	675	500	1580	5	1	144304123	3276	-206.36	2.65	12	0.09	-11.00	858.00	7110	20240328	-68.07	2235	20241220	1.57	7110	-68.07	20240328	2235	1.57	20241220	7110	-68.07	20240328	2235	1.57	20241220	0.04	N	024850	500	721 억	2553415	N	N	0	N	N
47	20241223	110353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2270	10	2	0.44	240212220	105603	21.49	2265	2305	2255	2935	1585	2260	2274.67	1.77	0	688	2423	2341	2288	2206	2153	2315	2180	722	675	500	1580	5	1	144304123	3276	-206.36	2.65	12	0.07	-11.00	858.00	7110	20240328	-68.07	2235	20241220	1.57	7110	-68.07	20240328	2235	1.57	20241220	7110	-68.07	20240328	2235	1.57	20241220	0.04	N	024850	500	721 억	2553415	N	N	0	N	N
48	20241223	100351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2270	10	2	0.44	180226350	79148	16.11	2265	2305	2255	2935	1585	2260	2277.08	1.77	0	-4176	2423	2341	2288	2206	2153	2315	2180	722	675	500	1580	5	1	144304123	3276	-206.36	2.65	12	0.05	-11.00	858.00	7110	20240328	-68.07	2235	20241220	1.57	7110	-68.07	20240328	2235	1.57	20241220	7110	-68.07	20240328	2235	1.57	20241220	0.04	N	024850	500	721 억	2553415	N	N	0	N	N
49	20241223	090353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2280	20	2	0.88	14676260	6444	1.31	2265	2290	2265	2935	1585	2260	2277.51	1.77	0	380	2423	2341	2288	2206	2153	2315	2180	722	675	500	1580	5	1	144304123	3290	-207.27	2.66	12	0.00	-11.00	858.00	7110	20240328	-67.93	2235	20241220	2.01	7110	-67.93	20240328	2235	2.01	20241220	7110	-67.93	20240328	2235	2.01	20241220	0.04	N	024850	500	721 억	2553415	N	N	0	N	N
50	20241220	160350	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2260	-55	5	-2.38	1107276740	488268	116.52	2370	2370	2235	3005	1625	2315	2267.77	1.82	0	-37245	2398	2356	2323	2281	2248	2340	2265	722	690	500	1620	5	1	144304123	3261	-205.45	2.63	12	0.34	-11.00	858.00	7110	20240328	-68.21	2235	20241220	1.12	7110	-68.21	20240328	2235	1.12	20241220	7110	-68.21	20240328	2235	1.12	20241220	0.04	N	024850	500	721 억	2624830	N	N	0	N	N
51	20241220	150352	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2255	-60	5	-2.59	1053049525	464216	110.78	2370	2370	2235	3005	1625	2315	2268.45	1.82	0	-32422	2398	2356	2323	2281	2248	2340	2265	722	690	500	1620	5	1	144304123	3254	-205.00	2.63	12	0.32	-11.00	858.00	7110	20240328	-68.28	2235	20241220	0.89	7110	-68.28	20240328	2235	0.89	20241220	7110	-68.28	20240328	2235	0.89	20241220	0.04	N	024850	500	721 억	2624830	N	N	0	N	N
52	20241220	140352	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2255	-60	5	-2.59	963675585	424633	101.34	2370	2370	2235	3005	1625	2315	2269.43	1.82	0	-17547	2398	2356	2323	2281	2248	2340	2265	722	690	500	1620	5	1	144304123	3254	-205.00	2.63	12	0.29	-11.00	858.00	7110	20240328	-68.28	2235	20241220	0.89	7110	-68.28	20240328	2235	0.89	20241220	7110	-68.28	20240328	2235	0.89	20241220	0.04	N	024850	500	721 억	2624830	N	N	0	N	N
53	20241220	130351	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2275	-40	5	-1.73	849067940	373797	89.21	2370	2370	2235	3005	1625	2315	2271.47	1.82	0	-12932	2398	2356	2323	2281	2248	2340	2265	722	690	500	1620	5	1	144304123	3283	-206.82	2.65	12	0.26	-11.00	858.00	7110	20240328	-68.00	2235	20241220	1.79	7110	-68.00	20240328	2235	1.79	20241220	7110	-68.00	20240328	2235	1.79	20241220	0.04	N	024850	500	721 억	2624830	N	N	0	N	N
54	20241220	120350	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2290	-25	5	-1.08	748502100	329451	78.62	2370	2370	2235	3005	1625	2315	2271.97	1.82	0	-8750	2398	2356	2323	2281	2248	2340	2265	722	690	500	1620	5	1	144304123	3305	-208.18	2.67	12	0.23	-11.00	858.00	7110	20240328	-67.79	2235	20241220	2.46	7110	-67.79	20240328	2235	2.46	20241220	7110	-67.79	20240328	2235	2.46	20241220	0.04	N	024850	500	721 억	2624830	N	N	0	N	N
55	20241220	110350	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2270	-45	5	-1.94	560896480	247725	59.12	2370	2370	2235	3005	1625	2315	2264.19	1.82	0	-11910	2398	2356	2323	2281	2248	2340	2265	722	690	500	1620	5	1	144304123	3276	-206.36	2.65	12	0.17	-11.00	858.00	7110	20240328	-68.07	2235	20241220	1.57	7110	-68.07	20240328	2235	1.57	20241220	7110	-68.07	20240328	2235	1.57	20241220	0.04	N	024850	500	721 억	2624830	N	N	0	N	N
56	20241220	100350	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2270	-45	5	-1.94	313973230	138262	33.00	2370	2370	2245	3005	1625	2315	2270.86	1.82	0	-26518	2398	2356	2323	2281	2248	2340	2265	722	690	500	1620	5	1	144304123	3276	-206.36	2.65	12	0.10	-11.00	858.00	7110	20240328	-68.07	2245	20241220	1.11	7110	-68.07	20240328	2245	1.11	20241220	7110	-68.07	20240328	2245	1.11	20241220	0.04	N	024850	500	721 억	2624830	N	N	0	N	N
57	20241220	090352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2315	0	3	0.00	20637260	8845	2.11	2370	2370	2290	3005	1625	2315	2333.21	1.82	0	-2280	2398	2356	2323	2281	2248	2340	2265	722	690	500	1620	5	1	144304123	3341	-210.45	2.70	12	0.01	-11.00	858.00	7110	20240328	-67.44	2265	20241212	2.21	7110	-67.44	20240328	2265	2.21	20241212	7110	-67.44	20240328	2265	2.21	20241212	0.04	N	024850	500	721 억	2624830	N	N	0	N	N
58	20241219	160351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2315	-70	5	-2.94	959025490	414239	131.28	2365	2365	2290	3100	1670	2385	2315.15	1.93	0	-136041	2481	2432	2386	2337	2291	2410	2315	722	715	500	1660	5	1	144304123	3341	-210.45	2.70	12	0.29	-11.00	858.00	7110	20240328	-67.44	2265	20241212	2.21	7110	-67.44	20240328	2265	2.21	20241212	7110	-67.44	20240328	2265	2.21	20241212	0.04	N	024850	500	721 억	2789039	N	N	0	N	N
59	20241219	150349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2300	-85	5	-3.56	912706125	394161	124.92	2365	2365	2290	3100	1670	2385	2315.57	1.93	0	-126067	2481	2432	2386	2337	2291	2410	2315	722	715	500	1660	5	1	144304123	3319	-209.09	2.68	12	0.27	-11.00	858.00	7110	20240328	-67.65	2265	20241212	1.55	7110	-67.65	20240328	2265	1.55	20241212	7110	-67.65	20240328	2265	1.55	20241212	0.04	N	024850	500	721 억	2789039	N	N	0	N	N
60	20241219	140350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2310	-75	5	-3.14	753396240	325012	103.01	2365	2365	2290	3100	1670	2385	2318.06	1.93	0	-82132	2481	2432	2386	2337	2291	2410	2315	722	715	500	1660	5	1	144304123	3333	-210.00	2.69	12	0.23	-11.00	858.00	7110	20240328	-67.51	2265	20241212	1.99	7110	-67.51	20240328	2265	1.99	20241212	7110	-67.51	20240328	2265	1.99	20241212	0.04	N	024850	500	721 억	2789039	N	N	0	N	N
61	20241219	130349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2310	-75	5	-3.14	613867780	264555	83.84	2365	2365	2290	3100	1670	2385	2320.38	1.93	0	-60193	2481	2432	2386	2337	2291	2410	2315	722	715	500	1660	5	1	144304123	3333	-210.00	2.69	12	0.18	-11.00	858.00	7110	20240328	-67.51	2265	20241212	1.99	7110	-67.51	20240328	2265	1.99	20241212	7110	-67.51	20240328	2265	1.99	20241212	0.04	N	024850	500	721 억	2789039	N	N	0	N	N
62	20241219	120350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2325	-60	5	-2.52	548343280	236230	74.87	2365	2365	2290	3100	1670	2385	2321.23	1.93	0	-47034	2481	2432	2386	2337	2291	2410	2315	722	715	500	1660	5	1	144304123	3355	-211.36	2.71	12	0.16	-11.00	858.00	7110	20240328	-67.30	2265	20241212	2.65	7110	-67.30	20240328	2265	2.65	20241212	7110	-67.30	20240328	2265	2.65	20241212	0.04	N	024850	500	721 억	2789039	N	N	0	N	N
63	20241219	110350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2295	-90	5	-3.77	490286395	211154	66.92	2365	2365	2290	3100	1670	2385	2321.94	1.93	0	-43008	2481	2432	2386	2337	2291	2410	2315	722	715	500	1660	5	1	144304123	3312	-208.64	2.67	12	0.15	-11.00	858.00	7110	20240328	-67.72	2265	20241212	1.32	7110	-67.72	20240328	2265	1.32	20241212	7110	-67.72	20240328	2265	1.32	20241212	0.04	N	024850	500	721 억	2789039	N	N	0	N	N
64	20241219	100347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2330	-55	5	-2.31	233367715	99891	31.66	2365	2365	2300	3100	1670	2385	2336.22	1.93	0	-13622	2481	2432	2386	2337	2291	2410	2315	722	715	500	1660	5	1	144304123	3362	-211.82	2.72	12	0.07	-11.00	858.00	7110	20240328	-67.23	2265	20241212	2.87	7110	-67.23	20240328	2265	2.87	20241212	7110	-67.23	20240328	2265	2.87	20241212	0.04	N	024850	500	721 억	2789039	N	N	0	N	N
65	20241219	090350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2320	-65	5	-2.73	26355390	11333	3.59	2365	2365	2300	3100	1670	2385	2325.54	1.93	0	-156	2481	2432	2386	2337	2291	2410	2315	722	715	500	1660	5	1	144304123	3348	-210.91	2.70	12	0.01	-11.00	858.00	7110	20240328	-67.37	2265	20241212	2.43	7110	-67.37	20240328	2265	2.43	20241212	7110	-67.37	20240328	2265	2.43	20241212	0.04	N	024850	500	721 억	2789039	N	N	0	N	N
66	20241218	160348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2385	-15	5	-0.62	737745385	311309	101.18	2400	2435	2340	3120	1680	2400	2369.82	1.96	0	-22939	2476	2437	2406	2367	2336	2422	2352	722	720	500	1680	5	1	144304123	3442	-216.82	2.78	12	0.22	-11.00	858.00	7110	20240328	-66.46	2265	20241212	5.30	7110	-66.46	20240328	2265	5.30	20241212	7110	-66.46	20240328	2265	5.30	20241212	0.05	N	024850	500	721 억	2834570	N	N	0	N	N
67	20241218	150350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2375	-25	5	-1.04	709663510	299521	97.34	2400	2435	2340	3120	1680	2400	2369.33	1.96	0	-25690	2476	2437	2406	2367	2336	2422	2352	722	720	500	1680	5	1	144304123	3427	-215.91	2.77	12	0.21	-11.00	858.00	7110	20240328	-66.60	2265	20241212	4.86	7110	-66.60	20240328	2265	4.86	20241212	7110	-66.60	20240328	2265	4.86	20241212	0.05	N	024850	500	721 억	2834570	N	N	0	N	N
68	20241218	140349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2355	-45	5	-1.88	563081800	237836	77.30	2400	2435	2340	3120	1680	2400	2367.52	1.96	0	-57764	2476	2437	2406	2367	2336	2422	2352	722	720	500	1680	5	1	144304123	3398	-214.09	2.74	12	0.16	-11.00	858.00	7110	20240328	-66.88	2265	20241212	3.97	7110	-66.88	20240328	2265	3.97	20241212	7110	-66.88	20240328	2265	3.97	20241212	0.05	N	024850	500	721 억	2834570	N	N	0	N	N
69	20241218	130349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2360	-40	5	-1.67	508908700	214826	69.82	2400	2435	2340	3120	1680	2400	2368.93	1.96	0	-53455	2476	2437	2406	2367	2336	2422	2352	722	720	500	1680	5	1	144304123	3406	-214.55	2.75	12	0.15	-11.00	858.00	7110	20240328	-66.81	2265	20241212	4.19	7110	-66.81	20240328	2265	4.19	20241212	7110	-66.81	20240328	2265	4.19	20241212	0.05	N	024850	500	721 억	2834570	N	N	0	N	N
70	20241218	120350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2360	-40	5	-1.67	389030910	163949	53.28	2400	2435	2350	3120	1680	2400	2372.88	1.96	0	-30108	2476	2437	2406	2367	2336	2422	2352	722	720	500	1680	5	1	144304123	3406	-214.55	2.75	12	0.11	-11.00	858.00	7110	20240328	-66.81	2265	20241212	4.19	7110	-66.81	20240328	2265	4.19	20241212	7110	-66.81	20240328	2265	4.19	20241212	0.05	N	024850	500	721 억	2834570	N	N	0	N	N
71	20241218	110350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2365	-35	5	-1.46	338649360	142634	46.36	2400	2435	2350	3120	1680	2400	2374.25	1.96	0	-25852	2476	2437	2406	2367	2336	2422	2352	722	720	500	1680	5	1	144304123	3413	-215.00	2.76	12	0.10	-11.00	858.00	7110	20240328	-66.74	2265	20241212	4.42	7110	-66.74	20240328	2265	4.42	20241212	7110	-66.74	20240328	2265	4.42	20241212	0.05	N	024850	500	721 억	2834570	N	N	0	N	N
72	20241218	100349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2370	-30	5	-1.25	201992875	84873	27.58	2400	2435	2365	3120	1680	2400	2379.94	1.96	0	-15921	2476	2437	2406	2367	2336	2422	2352	722	720	500	1680	5	1	144304123	3420	-215.45	2.76	12	0.06	-11.00	858.00	7110	20240328	-66.67	2265	20241212	4.64	7110	-66.67	20240328	2265	4.64	20241212	7110	-66.67	20240328	2265	4.64	20241212	0.05	N	024850	500	721 억	2834570	N	N	0	N	N
73	20241218	090351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2385	-15	5	-0.62	10981985	4609	1.50	2400	2435	2365	3120	1680	2400	2382.73	1.96	0	-578	2476	2437	2406	2367	2336	2422	2352	722	720	500	1680	5	1	144304123	3442	-216.82	2.78	12	0.00	-11.00	858.00	7110	20240328	-66.46	2265	20241212	5.30	7110	-66.46	20240328	2265	5.30	20241212	7110	-66.46	20240328	2265	5.30	20241212	0.05	N	024850	500	721 억	2834570	N	N	0	N	N
74	20241217	160347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2400	-35	5	-1.44	734444305	305599	52.28	2435	2445	2375	3165	1705	2435	2403.30	3.13	0	-94238	2695	2565	2470	2340	2245	2517	2292	471	730	500	1700	5	1	94259533	2262	-218.18	2.80	12	0.32	-11.00	858.00	7110	20240328	-66.24	2265	20241212	5.96	7110	-66.24	20240328	2265	5.96	20241212	7110	-66.24	20240328	2265	5.96	20241212	0.05	N	024850	500	471 억	2949908	N	N	0	N	N
75	20241217	150348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2380	-55	5	-2.26	697886900	290320	49.66	2435	2445	2375	3165	1705	2435	2403.85	3.13	0	-91779	2695	2565	2470	2340	2245	2517	2292	471	730	500	1700	5	1	94259533	2243	-216.36	2.77	12	0.31	-11.00	858.00	7110	20240328	-66.53	2265	20241212	5.08	7110	-66.53	20240328	2265	5.08	20241212	7110	-66.53	20240328	2265	5.08	20241212	0.05	N	024850	500	471 억	2949908	N	N	0	N	N
76	20241217	140350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2415	-20	5	-0.82	577579495	240033	41.06	2435	2445	2375	3165	1705	2435	2406.25	3.13	0	-66347	2695	2565	2470	2340	2245	2517	2292	471	730	500	1700	5	1	94259533	2276	-219.55	2.81	12	0.25	-11.00	858.00	7110	20240328	-66.03	2265	20241212	6.62	7110	-66.03	20240328	2265	6.62	20241212	7110	-66.03	20240328	2265	6.62	20241212	0.05	N	024850	500	471 억	2949908	N	N	0	N	N
77	20241217	130343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2425	-10	5	-0.41	544998020	226523	38.75	2435	2445	2375	3165	1705	2435	2405.93	3.13	0	-68458	2695	2565	2470	2340	2245	2517	2292	471	730	500	1700	5	1	94259533	2286	-220.45	2.83	12	0.24	-11.00	858.00	7110	20240328	-65.89	2265	20241212	7.06	7110	-65.89	20240328	2265	7.06	20241212	7110	-65.89	20240328	2265	7.06	20241212	0.05	N	024850	500	471 억	2949908	N	N	0	N	N
78	20241217	120348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2380	-55	5	-2.26	397240045	165506	28.31	2435	2445	2375	3165	1705	2435	2400.15	3.13	0	-44990	2695	2565	2470	2340	2245	2517	2292	471	730	500	1700	5	1	94259533	2243	-216.36	2.77	12	0.18	-11.00	858.00	7110	20240328	-66.53	2265	20241212	5.08	7110	-66.53	20240328	2265	5.08	20241212	7110	-66.53	20240328	2265	5.08	20241212	0.05	N	024850	500	471 억	2949908	N	N	0	N	N
79	20241217	110348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2395	-40	5	-1.64	284139130	118124	20.21	2435	2445	2385	3165	1705	2435	2405.43	3.13	0	-38628	2695	2565	2470	2340	2245	2517	2292	471	730	500	1700	5	1	94259533	2258	-217.73	2.79	12	0.13	-11.00	858.00	7110	20240328	-66.32	2265	20241212	5.74	7110	-66.32	20240328	2265	5.74	20241212	7110	-66.32	20240328	2265	5.74	20241212	0.05	N	024850	500	471 억	2949908	N	N	0	N	N
80	20241217	100341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2395	-40	5	-1.64	194228005	80559	13.78	2435	2445	2385	3165	1705	2435	2411.00	3.13	0	-21400	2695	2565	2470	2340	2245	2517	2292	471	730	500	1700	5	1	94259533	2258	-217.73	2.79	12	0.09	-11.00	858.00	7110	20240328	-66.32	2265	20241212	5.74	7110	-66.32	20240328	2265	5.74	20241212	7110	-66.32	20240328	2265	5.74	20241212	0.05	N	024850	500	471 억	2949908	N	N	0	N	N
81	20241217	090348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2425	-10	5	-0.41	5843005	2401	0.41	2435	2435	2420	3165	1705	2435	2433.57	3.13	0	-309	2695	2565	2470	2340	2245	2517	2292	471	730	500	1700	5	1	94259533	2286	-220.45	2.83	12	0.00	-11.00	858.00	7110	20240328	-65.89	2265	20241212	7.06	7110	-65.89	20240328	2265	7.06	20241212	7110	-65.89	20240328	2265	7.06	20241212	0.05	N	024850	500	471 억	2949908	N	N	0	N	N
82	20241216	160347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2435	-10	5	-0.41	1417460615	582610	88.48	2450	2600	2375	3175	1715	2445	2432.95	3.29	0	-112259	2555	2500	2405	2350	2255	2527	2377	471	730	500	1710	5	1	94259533	2295	-221.36	2.84	12	0.62	-11.00	858.00	7110	20240328	-65.75	2265	20241212	7.51	7110	-65.75	20240328	2265	7.51	20241212	7110	-65.75	20240328	2265	7.51	20241212	0.05	N	024850	500	471 억	3099756	N	N	0	N	N
83	20241216	150348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2420	-25	5	-1.02	1353375560	556164	84.47	2450	2600	2375	3175	1715	2445	2433.41	3.29	0	-111473	2555	2500	2405	2350	2255	2527	2377	471	730	500	1710	5	1	94259533	2281	-220.00	2.82	12	0.59	-11.00	858.00	7110	20240328	-65.96	2265	20241212	6.84	7110	-65.96	20240328	2265	6.84	20241212	7110	-65.96	20240328	2265	6.84	20241212	0.05	N	024850	500	471 억	3099756	N	N	0	N	N
84	20241216	140347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2445	0	3	0.00	1246617090	512385	77.82	2450	2600	2375	3175	1715	2445	2432.97	3.29	0	-99598	2555	2500	2405	2350	2255	2527	2377	471	730	500	1710	5	1	94259533	2305	-222.27	2.85	12	0.54	-11.00	858.00	7110	20240328	-65.61	2265	20241212	7.95	7110	-65.61	20240328	2265	7.95	20241212	7110	-65.61	20240328	2265	7.95	20241212	0.05	N	024850	500	471 억	3099756	N	N	0	N	N
85	20241216	130348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2455	10	2	0.41	1128855495	464245	70.51	2450	2600	2375	3175	1715	2445	2431.59	3.29	0	-94701	2555	2500	2405	2350	2255	2527	2377	471	730	500	1710	5	1	94259533	2314	-223.18	2.86	12	0.49	-11.00	858.00	7110	20240328	-65.47	2265	20241212	8.39	7110	-65.47	20240328	2265	8.39	20241212	7110	-65.47	20240328	2265	8.39	20241212	0.05	N	024850	500	471 억	3099756	N	N	0	N	N
86	20241216	120348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2445	0	3	0.00	693469455	287959	43.73	2450	2470	2375	3175	1715	2445	2408.22	3.29	0	-89415	2555	2500	2405	2350	2255	2527	2377	471	730	500	1710	5	1	94259533	2305	-222.27	2.85	12	0.31	-11.00	858.00	7110	20240328	-65.61	2265	20241212	7.95	7110	-65.61	20240328	2265	7.95	20241212	7110	-65.61	20240328	2265	7.95	20241212	0.05	N	024850	500	471 억	3099756	N	N	0	N	N
87	20241216	110347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2400	-45	5	-1.84	546127155	227012	34.48	2450	2470	2375	3175	1715	2445	2405.72	3.29	0	-89017	2555	2500	2405	2350	2255	2527	2377	471	730	500	1710	5	1	94259533	2262	-218.18	2.80	12	0.24	-11.00	858.00	7110	20240328	-66.24	2265	20241212	5.96	7110	-66.24	20240328	2265	5.96	20241212	7110	-66.24	20240328	2265	5.96	20241212	0.05	N	024850	500	471 억	3099756	N	N	0	N	N
88	20241216	100348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2395	-50	5	-2.04	398804295	165316	25.11	2450	2470	2380	3175	1715	2445	2412.38	3.29	0	-64902	2555	2500	2405	2350	2255	2527	2377	471	730	500	1710	5	1	94259533	2258	-217.73	2.79	12	0.18	-11.00	858.00	7110	20240328	-66.32	2265	20241212	5.74	7110	-66.32	20240328	2265	5.74	20241212	7110	-66.32	20240328	2265	5.74	20241212	0.05	N	024850	500	471 억	3099756	N	N	0	N	N
89	20241216	090348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2465	20	2	0.82	67678750	27799	4.22	2450	2470	2410	3175	1715	2445	2434.57	3.29	0	-13798	2555	2500	2405	2350	2255	2527	2377	471	730	500	1710	5	1	94259533	2323	-224.09	2.87	12	0.03	-11.00	858.00	7110	20240328	-65.33	2265	20241212	8.83	7110	-65.33	20240328	2265	8.83	20241212	7110	-65.33	20240328	2265	8.83	20241212	0.05	N	024850	500	471 억	3099756	N	N	0	N	N
90	20241213	160342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2445	110	2	4.71	1582608340	656838	83.93	2325	2460	2310	3035	1635	2335	2409.07	3.13	0	195185	2601	2467	2366	2232	2131	2417	2182	471	700	500	1630	5	1	94259533	2305	-222.27	2.85	12	0.70	-11.00	858.00	7110	20240328	-65.61	2265	20241212	7.95	7110	-65.61	20240328	2265	7.95	20241212	7110	-65.61	20240328	2265	7.95	20241212	0.05	N	024850	500	471 억	2950098	N	N	4	N	N
91	20241213	150346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2425	90	2	3.85	1501933345	623782	79.71	2325	2460	2310	3035	1635	2335	2407.79	3.13	0	201850	2601	2467	2366	2232	2131	2417	2182	471	700	500	1630	5	1	94259533	2286	-220.45	2.83	12	0.66	-11.00	858.00	7110	20240328	-65.89	2265	20241212	7.06	7110	-65.89	20240328	2265	7.06	20241212	7110	-65.89	20240328	2265	7.06	20241212	0.05	N	024850	500	471 억	2950098	N	N	4	N	N
92	20241213	140348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2435	100	2	4.28	1252638235	521111	66.59	2325	2460	2310	3035	1635	2335	2403.78	3.13	0	192011	2601	2467	2366	2232	2131	2417	2182	471	700	500	1630	5	1	94259533	2295	-221.36	2.84	12	0.55	-11.00	858.00	7110	20240328	-65.75	2265	20241212	7.51	7110	-65.75	20240328	2265	7.51	20241212	7110	-65.75	20240328	2265	7.51	20241212	0.05	N	024850	500	471 억	2950098	N	N	4	N	N
93	20241213	130348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2425	90	2	3.85	1073338815	447602	57.19	2325	2460	2310	3035	1635	2335	2397.98	3.13	0	176728	2601	2467	2366	2232	2131	2417	2182	471	700	500	1630	5	1	94259533	2286	-220.45	2.83	12	0.47	-11.00	858.00	7110	20240328	-65.89	2265	20241212	7.06	7110	-65.89	20240328	2265	7.06	20241212	7110	-65.89	20240328	2265	7.06	20241212	0.05	N	024850	500	471 억	2950098	N	N	4	N	N
94	20241213	120348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2440	105	2	4.50	1002947545	418642	53.49	2325	2460	2310	3035	1635	2335	2395.72	3.13	0	173198	2601	2467	2366	2232	2131	2417	2182	471	700	500	1630	5	1	94259533	2300	-221.82	2.84	12	0.44	-11.00	858.00	7110	20240328	-65.68	2265	20241212	7.73	7110	-65.68	20240328	2265	7.73	20241212	7110	-65.68	20240328	2265	7.73	20241212	0.05	N	024850	500	471 억	2950098	N	N	4	N	N
95	20241213	110347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2410	75	2	3.21	866904260	362721	46.35	2325	2460	2310	3035	1635	2335	2390.00	3.13	0	147981	2601	2467	2366	2232	2131	2417	2182	471	700	500	1630	5	1	94259533	2272	-219.09	2.81	12	0.38	-11.00	858.00	7110	20240328	-66.10	2265	20241212	6.40	7110	-66.10	20240328	2265	6.40	20241212	7110	-66.10	20240328	2265	6.40	20241212	0.05	N	024850	500	471 억	2950098	N	N	4	N	N
96	20241213	100347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2410	75	2	3.21	778592520	326109	41.67	2325	2460	2310	3035	1635	2335	2387.52	3.13	0	137665	2601	2467	2366	2232	2131	2417	2182	471	700	500	1630	5	1	94259533	2272	-219.09	2.81	12	0.35	-11.00	858.00	7110	20240328	-66.10	2265	20241212	6.40	7110	-66.10	20240328	2265	6.40	20241212	7110	-66.10	20240328	2265	6.40	20241212	0.05	N	024850	500	471 억	2950098	N	N	4	N	N
97	20241213	090347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2365	30	2	1.28	274586970	117164	14.97	2325	2380	2310	3035	1635	2335	2343.61	3.13	0	45324	2601	2467	2366	2232	2131	2417	2182	471	700	500	1630	5	1	94259533	2229	-215.00	2.76	12	0.12	-11.00	858.00	7110	20240328	-66.74	2265	20241212	4.42	7110	-66.74	20240328	2265	4.42	20241212	7110	-66.74	20240328	2265	4.42	20241212	0.05	N	024850	500	471 억	2950098	N	N	4	N	N
98	20241212	160346	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2335	-125	5	-5.08	1847568120	780699	163.37	2500	2500	2265	3195	1725	2460	2366.57	3.24	0	-43389	2633	2546	2443	2356	2253	2590	2400	471	735	500	1720	5	1	94259533	2201	-212.27	2.72	12	0.83	-11.00	858.00	7110	20240328	-67.16	2265	20241212	3.09	7110	-67.16	20240328	2265	3.09	20241212	7110	-67.16	20240328	2265	3.09	20241212	0.05	N	024850	500	471 억	3050489	N	N	4	N	N
99	20241212	150346	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2340	-120	5	-4.88	1707136535	720963	150.87	2500	2500	2265	3195	1725	2460	2367.86	3.24	0	-27287	2633	2546	2443	2356	2253	2590	2400	471	735	500	1720	5	1	94259533	2206	-212.73	2.73	12	0.76	-11.00	858.00	7110	20240328	-67.09	2265	20241212	3.31	7110	-67.09	20240328	2265	3.31	20241212	7110	-67.09	20240328	2265	3.31	20241212	0.05	N	024850	500	471 억	3050489	N	N	11	N	N
100	20241212	140346	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2325	-135	5	-5.49	1582315455	667574	139.69	2500	2500	2265	3195	1725	2460	2370.25	3.24	0	72	2633	2546	2443	2356	2253	2590	2400	471	735	500	1720	5	1	94259533	2192	-211.36	2.71	12	0.71	-11.00	858.00	7110	20240328	-67.30	2265	20241212	2.65	7110	-67.30	20240328	2265	2.65	20241212	7110	-67.30	20240328	2265	2.65	20241212	0.05	N	024850	500	471 억	3050489	N	N	11	N	N
101	20241212	130344	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2330	-130	5	-5.28	1244408685	521242	109.07	2500	2500	2285	3195	1725	2460	2387.39	3.24	0	-7369	2633	2546	2443	2356	2253	2590	2400	471	735	500	1720	5	1	94259533	2196	-211.82	2.72	12	0.55	-11.00	858.00	7110	20240328	-67.23	2285	20241212	1.97	7110	-67.23	20240328	2285	1.97	20241212	7110	-67.23	20240328	2285	1.97	20241212	0.05	N	024850	500	471 억	3050489	N	N	11	N	N
102	20241212	120344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2385	-75	5	-3.05	657366985	269748	56.45	2500	2500	2370	3195	1725	2460	2436.97	3.24	0	-48938	2633	2546	2443	2356	2253	2590	2400	471	735	500	1720	5	1	94259533	2248	-216.82	2.78	12	0.29	-11.00	858.00	7110	20240328	-66.46	2290	20241209	4.15	7110	-66.46	20240328	2290	4.15	20241209	7110	-66.46	20240328	2290	4.15	20241209	0.05	N	024850	500	471 억	3050489	N	N	11	N	N
103	20241212	110344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2450	-10	5	-0.41	331765435	135080	28.27	2500	2500	2425	3195	1725	2460	2456.07	3.24	0	15876	2633	2546	2443	2356	2253	2590	2400	471	735	500	1720	5	1	94259533	2309	-222.73	2.86	12	0.14	-11.00	858.00	7110	20240328	-65.54	2290	20241209	6.99	7110	-65.54	20240328	2290	6.99	20241209	7110	-65.54	20240328	2290	6.99	20241209	0.05	N	024850	500	471 억	3050489	N	N	11	N	N
104	20241212	100342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2470	10	2	0.41	229010775	93231	19.51	2500	2500	2425	3195	1725	2460	2456.38	3.24	0	21000	2633	2546	2443	2356	2253	2590	2400	471	735	500	1720	5	1	94259533	2328	-224.55	2.88	12	0.10	-11.00	858.00	7110	20240328	-65.26	2290	20241209	7.86	7110	-65.26	20240328	2290	7.86	20241209	7110	-65.26	20240328	2290	7.86	20241209	0.05	N	024850	500	471 억	3050489	N	N	11	N	N
105	20241212	090345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2465	5	2	0.20	17477770	7087	1.48	2500	2500	2450	3195	1725	2460	2466.17	3.24	0	-1799	2633	2546	2443	2356	2253	2590	2400	471	735	500	1720	5	1	94259533	2323	-224.09	2.87	12	0.01	-11.00	858.00	7110	20240328	-65.33	2290	20241209	7.64	7110	-65.33	20240328	2290	7.64	20241209	7110	-65.33	20240328	2290	7.64	20241209	0.05	N	024850	500	471 억	3050489	N	N	11	N	N
106	20241211	160343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2460	120	2	5.13	1166728280	477555	163.50	2380	2530	2340	3040	1640	2340	2443.09	3.22	0	47811	2383	2361	2328	2306	2273	2372	2317	471	700	500	1630	5	1	94259533	2319	-223.64	2.87	12	0.51	-11.00	858.00	7110	20240328	-65.40	2290	20241209	7.42	7110	-65.40	20240328	2290	7.42	20241209	7110	-65.40	20240328	2290	7.42	20241209	0.05	N	024850	500	471 억	3036334	N	N	11	N	N
107	20241211	150258	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2455	115	2	4.91	1123341555	459908	157.46	2380	2530	2340	3040	1640	2340	2442.54	3.22	0	45357	2383	2361	2328	2306	2273	2372	2317	471	700	500	1630	5	1	94259533	2314	-223.18	2.86	12	0.49	-11.00	858.00	7110	20240328	-65.47	2290	20241209	7.21	7110	-65.47	20240328	2290	7.21	20241209	7110	-65.47	20240328	2290	7.21	20241209	0.05	N	024850	500	471 억	3036334	N	N	1	N	N
108	20241211	140344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2465	125	2	5.34	1100699660	450693	154.30	2380	2530	2340	3040	1640	2340	2442.24	3.22	0	42038	2383	2361	2328	2306	2273	2372	2317	471	700	500	1630	5	1	94259533	2323	-224.09	2.87	12	0.48	-11.00	858.00	7110	20240328	-65.33	2290	20241209	7.64	7110	-65.33	20240328	2290	7.64	20241209	7110	-65.33	20240328	2290	7.64	20241209	0.05	N	024850	500	471 억	3036334	N	N	1	N	N
109	20241211	130346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2440	100	2	4.27	1058778880	433610	148.45	2380	2530	2340	3040	1640	2340	2441.78	3.22	0	43446	2383	2361	2328	2306	2273	2372	2317	471	700	500	1630	5	1	94259533	2300	-221.82	2.84	12	0.46	-11.00	858.00	7110	20240328	-65.68	2290	20241209	6.55	7110	-65.68	20240328	2290	6.55	20241209	7110	-65.68	20240328	2290	6.55	20241209	0.05	N	024850	500	471 억	3036334	N	N	1	N	N
110	20241211	120347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2440	100	2	4.27	984078390	402985	137.97	2380	2530	2340	3040	1640	2340	2441.97	3.22	0	35134	2383	2361	2328	2306	2273	2372	2317	471	700	500	1630	5	1	94259533	2300	-221.82	2.84	12	0.43	-11.00	858.00	7110	20240328	-65.68	2290	20241209	6.55	7110	-65.68	20240328	2290	6.55	20241209	7110	-65.68	20240328	2290	6.55	20241209	0.05	N	024850	500	471 억	3036334	N	N	1	N	N
111	20241211	110345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2470	130	2	5.56	885706230	362933	124.25	2380	2530	2340	3040	1640	2340	2440.41	3.22	0	23835	2383	2361	2328	2306	2273	2372	2317	471	700	500	1630	5	1	94259533	2328	-224.55	2.88	12	0.39	-11.00	858.00	7110	20240328	-65.26	2290	20241209	7.86	7110	-65.26	20240328	2290	7.86	20241209	7110	-65.26	20240328	2290	7.86	20241209	0.05	N	024850	500	471 억	3036334	N	N	1	N	N
112	20241211	100345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2470	130	2	5.56	769035940	315819	108.12	2380	2530	2340	3040	1640	2340	2435.05	3.22	0	27280	2383	2361	2328	2306	2273	2372	2317	471	700	500	1630	5	1	94259533	2328	-224.55	2.88	12	0.34	-11.00	858.00	7110	20240328	-65.26	2290	20241209	7.86	7110	-65.26	20240328	2290	7.86	20241209	7110	-65.26	20240328	2290	7.86	20241209	0.05	N	024850	500	471 억	3036334	N	N	1	N	N
113	20241211	090346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2365	25	2	1.07	25276515	10713	3.67	2380	2380	2340	3040	1640	2340	2359.42	3.22	0	1407	2383	2361	2328	2306	2273	2372	2317	471	700	500	1630	5	1	94259533	2229	-215.00	2.76	12	0.01	-11.00	858.00	7110	20240328	-66.74	2290	20241209	3.28	7110	-66.74	20240328	2290	3.28	20241209	7110	-66.74	20240328	2290	3.28	20241209	0.05	N	024850	500	471 억	3036334	N	N	1	N	N
114	20241210	160344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2340	40	2	1.74	678496730	291424	49.67	2335	2350	2295	2990	1610	2300	2328.21	3.26	0	-14908	2460	2380	2335	2255	2210	2357	2232	471	690	500	1610	5	1	94259533	2206	-212.73	2.73	12	0.31	-11.00	858.00	7110	20240328	-67.09	2290	20241209	2.18	7110	-67.09	20240328	2290	2.18	20241209	7110	-67.09	20240328	2290	2.18	20241209	0.05	N	024850	500	471 억	3071602	N	N	1	N	N
115	20241210	150343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2335	35	2	1.52	647452895	278131	47.40	2335	2350	2295	2990	1610	2300	2327.87	3.26	0	-13973	2460	2380	2335	2255	2210	2357	2232	471	690	500	1610	5	1	94259533	2201	-212.27	2.72	12	0.30	-11.00	858.00	7110	20240328	-67.16	2290	20241209	1.97	7110	-67.16	20240328	2290	1.97	20241209	7110	-67.16	20240328	2290	1.97	20241209	0.05	N	024850	500	471 억	3071602	N	N	0	N	N
116	20241210	140343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2340	40	2	1.74	612604030	263203	44.86	2335	2350	2295	2990	1610	2300	2327.50	3.26	0	-13444	2460	2380	2335	2255	2210	2357	2232	471	690	500	1610	5	1	94259533	2206	-212.73	2.73	12	0.28	-11.00	858.00	7110	20240328	-67.09	2290	20241209	2.18	7110	-67.09	20240328	2290	2.18	20241209	7110	-67.09	20240328	2290	2.18	20241209	0.05	N	024850	500	471 억	3071602	N	N	0	N	N
117	20241210	130342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2325	25	2	1.09	584916140	251316	42.83	2335	2350	2295	2990	1610	2300	2327.41	3.26	0	-10715	2460	2380	2335	2255	2210	2357	2232	471	690	500	1610	5	1	94259533	2192	-211.36	2.71	12	0.27	-11.00	858.00	7110	20240328	-67.30	2290	20241209	1.53	7110	-67.30	20240328	2290	1.53	20241209	7110	-67.30	20240328	2290	1.53	20241209	0.05	N	024850	500	471 억	3071602	N	N	0	N	N
118	20241210	120342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2345	45	2	1.96	447294590	192154	32.75	2335	2350	2295	2990	1610	2300	2327.79	3.26	0	-12038	2460	2380	2335	2255	2210	2357	2232	471	690	500	1610	5	1	94259533	2210	-213.18	2.73	12	0.20	-11.00	858.00	7110	20240328	-67.02	2290	20241209	2.40	7110	-67.02	20240328	2290	2.40	20241209	7110	-67.02	20240328	2290	2.40	20241209	0.05	N	024850	500	471 억	3071602	N	N	0	N	N
119	20241210	110342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2345	45	2	1.96	409360110	175957	29.99	2335	2350	2295	2990	1610	2300	2326.48	3.26	0	-13038	2460	2380	2335	2255	2210	2357	2232	471	690	500	1610	5	1	94259533	2210	-213.18	2.73	12	0.19	-11.00	858.00	7110	20240328	-67.02	2290	20241209	2.40	7110	-67.02	20240328	2290	2.40	20241209	7110	-67.02	20240328	2290	2.40	20241209	0.05	N	024850	500	471 억	3071602	N	N	0	N	N
120	20241210	100342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2330	30	2	1.30	341791910	147071	25.06	2335	2350	2295	2990	1610	2300	2323.99	3.26	0	-15798	2460	2380	2335	2255	2210	2357	2232	471	690	500	1610	5	1	94259533	2196	-211.82	2.72	12	0.16	-11.00	858.00	7110	20240328	-67.23	2290	20241209	1.75	7110	-67.23	20240328	2290	1.75	20241209	7110	-67.23	20240328	2290	1.75	20241209	0.05	N	024850	500	471 억	3071602	N	N	0	N	N
121	20241210	090345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2310	10	2	0.43	23895755	10312	1.76	2335	2335	2295	2990	1610	2300	2317.28	3.26	0	-897	2460	2380	2335	2255	2210	2357	2232	471	690	500	1610	5	1	94259533	2177	-210.00	2.69	12	0.01	-11.00	858.00	7110	20240328	-67.51	2290	20241209	0.87	7110	-67.51	20240328	2290	0.87	20241209	7110	-67.51	20240328	2290	0.87	20241209	0.05	N	024850	500	471 억	3071602	N	N	0	N	N
122	20241209	160341	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2300	-115	5	-4.76	1344888080	578416	53.64	2350	2415	2290	3135	1695	2415	2325.17	3.19	0	100615	2705	2560	2455	2310	2205	2507	2257	471	720	500	1690	5	1	94259533	2168	-209.09	2.68	12	0.61	-11.00	858.00	7110	20240328	-67.65	2290	20241209	0.44	7110	-67.65	20240328	2290	0.44	20241209	7110	-67.65	20240328	2290	0.44	20241209	0.05	N	024850	500	471 억	3010933	N	N	1	N	N
123	20241209	150343	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2310	-105	5	-4.35	1264160045	543350	50.39	2350	2415	2290	3135	1695	2415	2326.60	3.19	0	87581	2705	2560	2455	2310	2205	2507	2257	471	720	500	1690	5	1	94259533	2177	-210.00	2.69	12	0.58	-11.00	858.00	7110	20240328	-67.51	2290	20241209	0.87	7110	-67.51	20240328	2290	0.87	20241209	7110	-67.51	20240328	2290	0.87	20241209	0.05	N	024850	500	471 억	3010933	N	N	1	N	N
124	20241209	140343	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2320	-95	5	-3.93	961197800	411946	38.20	2350	2415	2310	3135	1695	2415	2333.31	3.19	0	79132	2705	2560	2455	2310	2205	2507	2257	471	720	500	1690	5	1	94259533	2187	-210.91	2.70	12	0.44	-11.00	858.00	7110	20240328	-67.37	2310	20241209	0.43	7110	-67.37	20240328	2310	0.43	20241209	7110	-67.37	20240328	2310	0.43	20241209	0.05	N	024850	500	471 억	3010933	N	N	1	N	N
125	20241209	130344	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2320	-95	5	-3.93	849483180	363794	33.74	2350	2415	2310	3135	1695	2415	2335.07	3.19	0	66551	2705	2560	2455	2310	2205	2507	2257	471	720	500	1690	5	1	94259533	2187	-210.91	2.70	12	0.39	-11.00	858.00	7110	20240328	-67.37	2310	20241209	0.43	7110	-67.37	20240328	2310	0.43	20241209	7110	-67.37	20240328	2310	0.43	20241209	0.05	N	024850	500	471 억	3010933	N	N	1	N	N
126	20241209	120342	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2310	-105	5	-4.35	754942940	323095	29.96	2350	2415	2310	3135	1695	2415	2336.60	3.19	0	65832	2705	2560	2455	2310	2205	2507	2257	471	720	500	1690	5	1	94259533	2177	-210.00	2.69	12	0.34	-11.00	858.00	7110	20240328	-67.51	2310	20241209	0.00	7110	-67.51	20240328	2310	0.00	20241209	7110	-67.51	20240328	2310	0.00	20241209	0.05	N	024850	500	471 억	3010933	N	N	1	N	N
127	20241209	110343	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2315	-100	5	-4.14	649135460	277458	25.73	2350	2415	2315	3135	1695	2415	2339.58	3.19	0	54795	2705	2560	2455	2310	2205	2507	2257	471	720	500	1690	5	1	94259533	2182	-210.45	2.70	12	0.29	-11.00	858.00	7110	20240328	-67.44	2315	20241209	0.00	7110	-67.44	20240328	2315	0.00	20241209	7110	-67.44	20240328	2315	0.00	20241209	0.05	N	024850	500	471 억	3010933	N	N	1	N	N
128	20241209	100342	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2340	-75	5	-3.11	456933020	195030	18.09	2350	2415	2315	3135	1695	2415	2342.89	3.19	0	26814	2705	2560	2455	2310	2205	2507	2257	471	720	500	1690	5	1	94259533	2206	-212.73	2.73	12	0.21	-11.00	858.00	7110	20240328	-67.09	2315	20241209	1.08	7110	-67.09	20240328	2315	1.08	20241209	7110	-67.09	20240328	2315	1.08	20241209	0.05	N	024850	500	471 억	3010933	N	N	1	N	N
129	20241209	090341	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2340	-75	5	-3.11	27273645	11634	1.08	2350	2360	2330	3135	1695	2415	2344.31	3.19	0	-285	2705	2560	2455	2310	2205	2507	2257	471	720	500	1690	5	1	94259533	2206	-212.73	2.73	12	0.01	-11.00	858.00	7110	20240328	-67.09	2330	20241209	0.43	7110	-67.09	20240328	2330	0.43	20241209	7110	-67.09	20240328	2330	0.43	20241209	0.05	N	024850	500	471 억	3010933	N	N	1	N	N
130	20241206	160340	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2415	-145	5	-5.66	2612865410	1074930	262.38	2600	2600	2350	3325	1795	2560	2430.74	3.16	0	104060	2683	2621	2583	2521	2483	2602	2502	471	765	500	1790	5	1	94259533	2276	-219.55	2.81	12	1.14	-11.00	858.00	7110	20240328	-66.03	2350	20241206	2.77	7110	-66.03	20240328	2350	2.77	20241206	7110	-66.03	20240328	2350	2.77	20241206	0.05	N	024850	500	471 억	2982300	N	N	1	N	N
131	20241206	150341	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2425	-135	5	-5.27	2378799355	977640	238.63	2600	2600	2350	3325	1795	2560	2433.21	3.16	0	97047	2683	2621	2583	2521	2483	2602	2502	471	765	500	1790	5	1	94259533	2286	-220.45	2.83	12	1.04	-11.00	858.00	7110	20240328	-65.89	2350	20241206	3.19	7110	-65.89	20240328	2350	3.19	20241206	7110	-65.89	20240328	2350	3.19	20241206	0.05	N	024850	500	471 억	2982300	N	N	1	N	N
132	20241206	140339	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2430	-130	5	-5.08	2182028800	896376	218.80	2600	2600	2350	3325	1795	2560	2434.28	3.16	0	72742	2683	2621	2583	2521	2483	2602	2502	471	765	500	1790	5	1	94259533	2291	-220.91	2.83	12	0.95	-11.00	858.00	7110	20240328	-65.82	2350	20241206	3.40	7110	-65.82	20240328	2350	3.40	20241206	7110	-65.82	20240328	2350	3.40	20241206	0.05	N	024850	500	471 억	2982300	N	N	1	N	N
133	20241206	130341	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2390	-170	5	-6.64	2005437670	823222	200.94	2600	2600	2350	3325	1795	2560	2436.08	3.16	0	71255	2683	2621	2583	2521	2483	2602	2502	471	765	500	1790	5	1	94259533	2253	-217.27	2.79	12	0.87	-11.00	858.00	7110	20240328	-66.39	2350	20241206	1.70	7110	-66.39	20240328	2350	1.70	20241206	7110	-66.39	20240328	2350	1.70	20241206	0.05	N	024850	500	471 억	2982300	N	N	1	N	N
134	20241206	120338	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2430	-130	5	-5.08	1797464520	736452	179.76	2600	2600	2350	3325	1795	2560	2440.71	3.16	0	68367	2683	2621	2583	2521	2483	2602	2502	471	765	500	1790	5	1	94259533	2291	-220.91	2.83	12	0.78	-11.00	858.00	7110	20240328	-65.82	2350	20241206	3.40	7110	-65.82	20240328	2350	3.40	20241206	7110	-65.82	20240328	2350	3.40	20241206	0.05	N	024850	500	471 억	2982300	N	N	1	N	N
135	20241206	110340	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2410	-150	5	-5.86	1587777620	650117	158.69	2600	2600	2350	3325	1795	2560	2442.30	3.16	0	59744	2683	2621	2583	2521	2483	2602	2502	471	765	500	1790	5	1	94259533	2272	-219.09	2.81	12	0.69	-11.00	858.00	7110	20240328	-66.10	2350	20241206	2.55	7110	-66.10	20240328	2350	2.55	20241206	7110	-66.10	20240328	2350	2.55	20241206	0.05	N	024850	500	471 억	2982300	N	N	1	N	N
136	20241206	100337	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2450	-110	5	-4.30	1142874030	466968	113.98	2600	2600	2350	3325	1795	2560	2447.44	3.16	0	54145	2683	2621	2583	2521	2483	2602	2502	471	765	500	1790	5	1	94259533	2309	-222.73	2.86	12	0.50	-11.00	858.00	7110	20240328	-65.54	2350	20241206	4.26	7110	-65.54	20240328	2350	4.26	20241206	7110	-65.54	20240328	2350	4.26	20241206	0.05	N	024850	500	471 억	2982300	N	N	1	N	N
137	20241206	090339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2535	-25	5	-0.98	48413255	18886	4.61	2600	2600	2525	3325	1795	2560	2563.45	3.16	0	-5256	2683	2621	2583	2521	2483	2602	2502	471	765	500	1790	5	1	94259533	2389	-230.45	2.95	12	0.02	-11.00	858.00	7110	20240328	-64.35	2350	20231208	7.87	7110	-64.35	20240328	2500	1.40	20240520	7110	-64.35	20240328	2350	7.87	20231208	0.05	N	024850	500	471 억	2982300	N	N	1	N	N
138	20241205	160334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2560	-70	5	-2.66	1055640885	409334	105.45	2630	2645	2545	3415	1845	2630	2578.93	3.25	0	-55779	2696	2662	2616	2582	2536	2680	2600	471	785	500	1840	5	1	94259533	2413	-232.73	2.98	12	0.43	-11.00	858.00	7110	20240328	-63.99	2350	20231208	8.94	7110	-63.99	20240328	2500	2.40	20240520	7110	-63.99	20240328	2350	8.94	20231208	0.05	N	024850	500	471 억	3066539	N	N	1	N	N
139	20241205	150337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2565	-65	5	-2.47	980604570	380017	97.89	2630	2645	2545	3415	1845	2630	2580.42	3.25	0	-50674	2696	2662	2616	2582	2536	2680	2600	471	785	500	1840	5	1	94259533	2418	-233.18	2.99	12	0.40	-11.00	858.00	7110	20240328	-63.92	2350	20231208	9.15	7110	-63.92	20240328	2500	2.60	20240520	7110	-63.92	20240328	2350	9.15	20231208	0.05	N	024850	500	471 억	3066539	N	N	0	N	N
140	20241205	140335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2575	-55	5	-2.09	649344200	250640	64.57	2630	2645	2570	3415	1845	2630	2590.74	3.25	0	-29071	2696	2662	2616	2582	2536	2680	2600	471	785	500	1840	5	1	94259533	2427	-234.09	3.00	12	0.27	-11.00	858.00	7110	20240328	-63.78	2350	20231208	9.57	7110	-63.78	20240328	2500	3.00	20240520	7110	-63.78	20240328	2350	9.57	20231208	0.05	N	024850	500	471 억	3066539	N	N	0	N	N
141	20241205	130335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2595	-35	5	-1.33	499940640	192779	49.66	2630	2645	2570	3415	1845	2630	2593.34	3.25	0	-14476	2696	2662	2616	2582	2536	2680	2600	471	785	500	1840	5	1	94259533	2446	-235.91	3.02	12	0.20	-11.00	858.00	7110	20240328	-63.50	2350	20231208	10.43	7110	-63.50	20240328	2500	3.80	20240520	7110	-63.50	20240328	2350	10.43	20231208	0.05	N	024850	500	471 억	3066539	N	N	0	N	N
142	20241205	120336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2590	-40	5	-1.52	480565870	185311	47.74	2630	2645	2570	3415	1845	2630	2593.29	3.25	0	-14253	2696	2662	2616	2582	2536	2680	2600	471	785	500	1840	5	1	94259533	2441	-235.45	3.02	12	0.20	-11.00	858.00	7110	20240328	-63.57	2350	20231208	10.21	7110	-63.57	20240328	2500	3.60	20240520	7110	-63.57	20240328	2350	10.21	20231208	0.05	N	024850	500	471 억	3066539	N	N	0	N	N
143	20241205	110335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2575	-55	5	-2.09	429083795	165417	42.61	2630	2645	2570	3415	1845	2630	2593.95	3.25	0	-13468	2696	2662	2616	2582	2536	2680	2600	471	785	500	1840	5	1	94259533	2427	-234.09	3.00	12	0.18	-11.00	858.00	7110	20240328	-63.78	2350	20231208	9.57	7110	-63.78	20240328	2500	3.00	20240520	7110	-63.78	20240328	2350	9.57	20231208	0.05	N	024850	500	471 억	3066539	N	N	0	N	N
144	20241205	100333	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2575	-55	5	-2.09	357987370	137892	35.52	2630	2645	2570	3415	1845	2630	2596.14	3.25	0	-14732	2696	2662	2616	2582	2536	2680	2600	471	785	500	1840	5	1	94259533	2427	-234.09	3.00	12	0.15	-11.00	858.00	7110	20240328	-63.78	2350	20231208	9.57	7110	-63.78	20240328	2500	3.00	20240520	7110	-63.78	20240328	2350	9.57	20231208	0.05	N	024850	500	471 억	3066539	N	N	0	N	N
145	20241205	090335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2615	-15	5	-0.57	18494950	7095	1.83	2630	2645	2590	3415	1845	2630	2606.76	3.25	0	-4132	2696	2662	2616	2582	2536	2680	2600	471	785	500	1840	5	1	94259533	2465	-237.73	3.05	12	0.01	-11.00	858.00	7110	20240328	-63.22	2350	20231208	11.28	7110	-63.22	20240328	2500	4.60	20240520	7110	-63.22	20240328	2350	11.28	20231208	0.05	N	024850	500	471 억	3066539	N	N	0	N	N
146	20241204	160330	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2630	-25	5	-0.94	993617555	381666	133.04	2575	2650	2570	3450	1860	2655	2603.29	3.31	0	-25253	2791	2722	2661	2592	2531	2757	2627	471	795	500	1850	5	1	94259533	2479	-239.09	3.07	12	0.40	-11.00	858.00	7110	20240328	-63.01	2350	20231208	11.91	7110	-63.01	20240328	2500	5.20	20240520	7110	-63.01	20240328	2350	11.91	20231208	0.05	N	024850	500	471 억	3117926	N	N	0	N	N
147	20241204	150332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2625	-30	5	-1.13	931834115	358048	124.81	2575	2650	2570	3450	1860	2655	2602.54	3.31	0	-28212	2791	2722	2661	2592	2531	2757	2627	471	795	500	1850	5	1	94259533	2474	-238.64	3.06	12	0.38	-11.00	858.00	7110	20240328	-63.08	2350	20231208	11.70	7110	-63.08	20240328	2500	5.00	20240520	7110	-63.08	20240328	2350	11.70	20231208	0.05	N	024850	500	471 억	3117926	N	N	0	N	N
148	20241204	140330	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2610	-45	5	-1.69	866816110	333254	116.17	2575	2650	2570	3450	1860	2655	2601.07	3.31	0	-26162	2791	2722	2661	2592	2531	2757	2627	471	795	500	1850	5	1	94259533	2460	-237.27	3.04	12	0.35	-11.00	858.00	7110	20240328	-63.29	2350	20231208	11.06	7110	-63.29	20240328	2500	4.40	20240520	7110	-63.29	20240328	2350	11.06	20231208	0.05	N	024850	500	471 억	3117926	N	N	0	N	N
149	20241204	130330	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2605	-50	5	-1.88	807397650	310435	108.21	2575	2650	2570	3450	1860	2655	2600.86	3.31	0	-25628	2791	2722	2661	2592	2531	2757	2627	471	795	500	1850	5	1	94259533	2455	-236.82	3.04	12	0.33	-11.00	858.00	7110	20240328	-63.36	2350	20231208	10.85	7110	-63.36	20240328	2500	4.20	20240520	7110	-63.36	20240328	2350	10.85	20231208	0.05	N	024850	500	471 억	3117926	N	N	0	N	N
150	20241204	120329	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2600	-55	5	-2.07	651503690	250556	87.34	2575	2650	2570	3450	1860	2655	2600.23	3.31	0	-10651	2791	2722	2661	2592	2531	2757	2627	471	795	500	1850	5	1	94259533	2451	-236.36	3.03	12	0.27	-11.00	858.00	7110	20240328	-63.43	2350	20231208	10.64	7110	-63.43	20240328	2500	4.00	20240520	7110	-63.43	20240328	2350	10.64	20231208	0.05	N	024850	500	471 억	3117926	N	N	0	N	N
151	20241204	110323	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2595	-60	5	-2.26	606648970	233291	81.32	2575	2650	2570	3450	1860	2655	2600.40	3.31	0	-14058	2791	2722	2661	2592	2531	2757	2627	471	795	500	1850	5	1	94259533	2446	-235.91	3.02	12	0.25	-11.00	858.00	7110	20240328	-63.50	2350	20231208	10.43	7110	-63.50	20240328	2500	3.80	20240520	7110	-63.50	20240328	2350	10.43	20231208	0.05	N	024850	500	471 억	3117926	N	N	0	N	N
152	20241204	100324	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2605	-50	5	-1.88	531183000	204222	71.19	2575	2650	2570	3450	1860	2655	2601.01	3.31	0	-10110	2791	2722	2661	2592	2531	2757	2627	471	795	500	1850	5	1	94259533	2455	-236.82	3.04	12	0.22	-11.00	858.00	7110	20240328	-63.36	2350	20231208	10.85	7110	-63.36	20240328	2500	4.20	20240520	7110	-63.36	20240328	2350	10.85	20231208	0.05	N	024850	500	471 억	3117926	N	N	0	N	N
153	20241204	090329	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2610	-45	5	-1.69	71206925	27441	9.57	2575	2640	2570	3450	1860	2655	2594.91	3.31	0	5159	2791	2722	2661	2592	2531	2757	2627	471	795	500	1850	5	1	94259533	2460	-237.27	3.04	12	0.03	-11.00	858.00	7110	20240328	-63.29	2350	20231208	11.06	7110	-63.29	20240328	2500	4.40	20240520	7110	-63.29	20240328	2350	11.06	20231208	0.05	N	024850	500	471 억	3117926	N	N	0	N	N
154	20241203	160349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2655	50	2	1.92	747707750	284062	59.64	2605	2730	2600	3385	1825	2605	2632.17	3.30	0	31299	2755	2680	2640	2565	2525	2660	2545	471	780	500	1820	5	1	94259533	2503	-241.36	3.09	12	0.30	-11.00	858.00	7110	20240328	-62.66	2350	20231208	12.98	7110	-62.66	20240328	2500	6.20	20240520	7110	-62.66	20240328	2350	12.98	20231208	0.05	N	024850	500	471 억	3106933	N	N	0	N	N
155	20241203	150353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2640	35	2	1.34	714736770	271603	57.03	2605	2730	2600	3385	1825	2605	2631.55	3.30	0	31411	2755	2680	2640	2565	2525	2660	2545	471	780	500	1820	5	1	94259533	2488	-240.00	3.08	12	0.29	-11.00	858.00	7110	20240328	-62.87	2350	20231208	12.34	7110	-62.87	20240328	2500	5.60	20240520	7110	-62.87	20240328	2350	12.34	20231208	0.05	N	024850	500	471 억	3106933	N	N	0	N	N
156	20241203	140347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2640	35	2	1.34	627267625	238531	50.08	2605	2730	2600	3385	1825	2605	2629.71	3.30	0	23339	2755	2680	2640	2565	2525	2660	2545	471	780	500	1820	5	1	94259533	2488	-240.00	3.08	12	0.25	-11.00	858.00	7110	20240328	-62.87	2350	20231208	12.34	7110	-62.87	20240328	2500	5.60	20240520	7110	-62.87	20240328	2350	12.34	20231208	0.05	N	024850	500	471 억	3106933	N	N	0	N	N
157	20241203	130345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2640	35	2	1.34	515218340	196047	41.16	2605	2730	2600	3385	1825	2605	2628.03	3.30	0	22214	2755	2680	2640	2565	2525	2660	2545	471	780	500	1820	5	1	94259533	2488	-240.00	3.08	12	0.21	-11.00	858.00	7110	20240328	-62.87	2350	20231208	12.34	7110	-62.87	20240328	2500	5.60	20240520	7110	-62.87	20240328	2350	12.34	20231208	0.05	N	024850	500	471 억	3106933	N	N	0	N	N
158	20241203	120357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2630	25	2	0.96	484807790	184510	38.74	2605	2730	2600	3385	1825	2605	2627.54	3.30	0	19669	2755	2680	2640	2565	2525	2660	2545	471	780	500	1820	5	1	94259533	2479	-239.09	3.07	12	0.20	-11.00	858.00	7110	20240328	-63.01	2350	20231208	11.91	7110	-63.01	20240328	2500	5.20	20240520	7110	-63.01	20240328	2350	11.91	20231208	0.05	N	024850	500	471 억	3106933	N	N	0	N	N
159	20241203	110344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2645	40	2	1.54	395375305	150574	31.61	2605	2730	2600	3385	1825	2605	2625.79	3.30	0	19404	2755	2680	2640	2565	2525	2660	2545	471	780	500	1820	5	1	94259533	2493	-240.45	3.08	12	0.16	-11.00	858.00	7110	20240328	-62.80	2350	20231208	12.55	7110	-62.80	20240328	2500	5.80	20240520	7110	-62.80	20240328	2350	12.55	20231208	0.05	N	024850	500	471 억	3106933	N	N	0	N	N
160	20241203	100337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2610	5	2	0.19	268431770	102187	21.46	2605	2730	2600	3385	1825	2605	2626.87	3.30	0	6779	2755	2680	2640	2565	2525	2660	2545	471	780	500	1820	5	1	94259533	2460	-237.27	3.04	12	0.11	-11.00	858.00	7110	20240328	-63.29	2350	20231208	11.06	7110	-63.29	20240328	2500	4.40	20240520	7110	-63.29	20240328	2350	11.06	20231208	0.05	N	024850	500	471 억	3106933	N	N	0	N	N
161	20241203	090336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2670	65	2	2.50	55971685	21176	4.45	2605	2730	2600	3385	1825	2605	2643.17	3.30	0	5931	2755	2680	2640	2565	2525	2660	2545	471	780	500	1820	5	1	94259533	2517	-242.73	3.11	12	0.02	-11.00	858.00	7110	20240328	-62.45	2350	20231208	13.62	7110	-62.45	20240328	2500	6.80	20240520	7110	-62.45	20240328	2350	13.62	20231208	0.05	N	024850	500	471 억	3106933	N	N	0	N	N
162	20241202	160326	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2605	-70	5	-2.62	1245064190	474475	110.57	2705	2715	2600	3475	1875	2675	2624.10	3.35	0	-17682	2805	2740	2690	2625	2575	2715	2600	471	800	500	1870	5	1	94259533	2455	-236.82	3.04	12	0.50	-11.00	858.00	7110	20240328	-63.36	2350	20231208	10.85	7110	-63.36	20240328	2500	4.20	20240520	7110	-63.36	20240328	2350	10.85	20231208	0.05	N	024850	500	471 억	3157615	N	N	0	N	N
163	20241202	150350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2615	-60	5	-2.24	1177469280	448556	104.53	2705	2715	2600	3475	1875	2675	2625.02	3.35	0	-11099	2805	2740	2690	2625	2575	2715	2600	471	800	500	1870	5	1	94259533	2465	-237.73	3.05	12	0.48	-11.00	858.00	7110	20240328	-63.22	2350	20231208	11.28	7110	-63.22	20240328	2500	4.60	20240520	7110	-63.22	20240328	2350	11.28	20231208	0.05	N	024850	500	471 억	3157615	N	N	0	N	N
164	20241202	140338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2605	-70	5	-2.62	1114914025	424609	98.95	2705	2715	2600	3475	1875	2675	2625.74	3.35	0	-9799	2805	2740	2690	2625	2575	2715	2600	471	800	500	1870	5	1	94259533	2455	-236.82	3.04	12	0.45	-11.00	858.00	7110	20240328	-63.36	2350	20231208	10.85	7110	-63.36	20240328	2500	4.20	20240520	7110	-63.36	20240328	2350	10.85	20231208	0.05	N	024850	500	471 억	3157615	N	N	0	N	N
165	20241202	130341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2605	-70	5	-2.62	1013675050	385879	89.92	2705	2715	2600	3475	1875	2675	2626.92	3.35	0	3412	2805	2740	2690	2625	2575	2715	2600	471	800	500	1870	5	1	94259533	2455	-236.82	3.04	12	0.41	-11.00	858.00	7110	20240328	-63.36	2350	20231208	10.85	7110	-63.36	20240328	2500	4.20	20240520	7110	-63.36	20240328	2350	10.85	20231208	0.05	N	024850	500	471 억	3157615	N	N	0	N	N
166	20241202	120351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2620	-55	5	-2.06	880587340	334896	78.04	2705	2715	2600	3475	1875	2675	2629.44	3.35	0	28073	2805	2740	2690	2625	2575	2715	2600	471	800	500	1870	5	1	94259533	2470	-238.18	3.05	12	0.36	-11.00	858.00	7110	20240328	-63.15	2350	20231208	11.49	7110	-63.15	20240328	2500	4.80	20240520	7110	-63.15	20240328	2350	11.49	20231208	0.05	N	024850	500	471 억	3157615	N	N	0	N	N
167	20241202	110331	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2630	-45	5	-1.68	758271005	288247	67.17	2705	2715	2600	3475	1875	2675	2630.63	3.35	0	29100	2805	2740	2690	2625	2575	2715	2600	471	800	500	1870	5	1	94259533	2479	-239.09	3.07	12	0.31	-11.00	858.00	7110	20240328	-63.01	2350	20231208	11.91	7110	-63.01	20240328	2500	5.20	20240520	7110	-63.01	20240328	2350	11.91	20231208	0.05	N	024850	500	471 억	3157615	N	N	0	N	N
168	20241202	100327	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2615	-60	5	-2.24	416221990	157213	36.64	2705	2715	2600	3475	1875	2675	2647.50	3.35	0	2574	2805	2740	2690	2625	2575	2715	2600	471	800	500	1870	5	1	94259533	2465	-237.73	3.05	12	0.17	-11.00	858.00	7110	20240328	-63.22	2350	20231208	11.28	7110	-63.22	20240328	2500	4.60	20240520	7110	-63.22	20240328	2350	11.28	20231208	0.05	N	024850	500	471 억	3157615	N	N	0	N	N
169	20241202	090329	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2700	25	2	0.93	65818205	24440	5.70	2705	2705	2675	3475	1875	2675	2693.05	3.35	0	-2787	2805	2740	2690	2625	2575	2715	2600	471	800	500	1870	5	1	94259533	2545	-245.45	3.15	12	0.03	-11.00	858.00	7110	20240328	-62.03	2350	20231208	14.89	7110	-62.03	20240328	2500	8.00	20240520	7110	-62.03	20240328	2350	14.89	20231208	0.05	N	024850	500	471 억	3157615	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History