KissMeData/032540/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160423	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4695	5	2	0.11	23296975	4978	30.37	4825	4825	4640	6090	3285	4690	4679.99	0.18	-6	-6	4876	4782	4721	4627	4566	4752	4597	70	1400	500	3470	5	1	13931609	654	13.93	0.76	12	0.04	337.00	6177.00	6640	20231222	-29.29	4530	20241203	3.64	6580	-28.65	20240528	4530	3.64	20241203	6580	-28.65	20240528	4530	3.64	20241203	1.58	N	032540	500	69 억	25475	N	N	N	N
3	20241231	150424	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4695	5	2	0.11	23296975	4978	30.37	4825	4825	4640	6090	3285	4690	4679.99	0.18	-6	-6	4876	4782	4721	4627	4566	4752	4597	70	1400	500	3470	5	1	13931609	654	13.93	0.76	12	0.04	337.00	6177.00	6640	20231222	-29.29	4530	20241203	3.64	6580	-28.65	20240528	4530	3.64	20241203	6580	-28.65	20240528	4530	3.64	20241203	1.58	N	032540	500	69 억	25475	N	N	N	N
4	20241231	140423	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4695	5	2	0.11	23296975	4978	30.37	4825	4825	4640	6090	3285	4690	4679.99	0.18	-6	-6	4876	4782	4721	4627	4566	4752	4597	70	1400	500	3470	5	1	13931609	654	13.93	0.76	12	0.04	337.00	6177.00	6640	20231222	-29.29	4530	20241203	3.64	6580	-28.65	20240528	4530	3.64	20241203	6580	-28.65	20240528	4530	3.64	20241203	1.58	N	032540	500	69 억	25475	N	N	N	N
5	20241231	130423	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4695	5	2	0.11	23296975	4978	30.37	4825	4825	4640	6090	3285	4690	4679.99	0.18	-6	-6	4876	4782	4721	4627	4566	4752	4597	70	1400	500	3470	5	1	13931609	654	13.93	0.76	12	0.04	337.00	6177.00	6640	20231222	-29.29	4530	20241203	3.64	6580	-28.65	20240528	4530	3.64	20241203	6580	-28.65	20240528	4530	3.64	20241203	1.58	N	032540	500	69 억	25475	N	N	N	N
6	20241231	120423	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4695	5	2	0.11	23296975	4978	30.37	4825	4825	4640	6090	3285	4690	4679.99	0.18	-6	-6	4876	4782	4721	4627	4566	4752	4597	70	1400	500	3470	5	1	13931609	654	13.93	0.76	12	0.04	337.00	6177.00	6640	20231222	-29.29	4530	20241203	3.64	6580	-28.65	20240528	4530	3.64	20241203	6580	-28.65	20240528	4530	3.64	20241203	1.58	N	032540	500	69 억	25475	N	N	N	N
7	20241231	110422	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4695	5	2	0.11	23296975	4978	30.37	4825	4825	4640	6090	3285	4690	4679.99	0.18	-6	-6	4876	4782	4721	4627	4566	4752	4597	70	1400	500	3470	5	1	13931609	654	13.93	0.76	12	0.04	337.00	6177.00	6640	20231222	-29.29	4530	20241203	3.64	6580	-28.65	20240528	4530	3.64	20241203	6580	-28.65	20240528	4530	3.64	20241203	1.58	N	032540	500	69 억	25475	N	N	N	N
8	20241231	100416	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4695	5	2	0.11	23296975	4978	30.37	4825	4825	4640	6090	3285	4690	4679.99	0.18	-6	-6	4876	4782	4721	4627	4566	4752	4597	70	1400	500	3470	5	1	13931609	654	13.93	0.76	12	0.04	337.00	6177.00	6640	20231222	-29.29	4530	20241203	3.64	6580	-28.65	20240528	4530	3.64	20241203	6580	-28.65	20240528	4530	3.64	20241203	1.58	N	032540	500	69 억	25475	N	N	N	N
9	20241231	090424	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4695	5	2	0.11	23296975	4978	30.37	4825	4825	4640	6090	3285	4690	4679.99	0.18	-6	-6	4876	4782	4721	4627	4566	4752	4597	70	1400	500	3470	5	1	13931609	654	13.93	0.76	12	0.04	337.00	6177.00	6640	20231222	-29.29	4530	20241203	3.64	6580	-28.65	20240528	4530	3.64	20241203	6580	-28.65	20240528	4530	3.64	20241203	1.58	N	032540	500	69 억	25475	N	N	N	N
10	20241230	160421	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4695	5	2	0.11	23292295	4977	30.36	4825	4825	4640	6090	3285	4690	4679.99	0.18	0	-6	4876	4782	4721	4627	4566	4752	4597	70	1400	500	3470	5	1	13931609	654	13.93	0.76	12	0.04	337.00	6177.00	6640	20231222	-29.29	4530	20241203	3.64	6580	-28.65	20240528	4530	3.64	20241203	6580	-28.65	20240528	4530	3.64	20241203	1.58	N	032540	500	69 억	25481	N	N	N	N
11	20241230	150424	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4675	-15	5	-0.32	15684360	3354	20.46	4825	4825	4640	6090	3285	4690	4676.31	0.18	0	73	4876	4782	4721	4627	4566	4752	4597	70	1400	500	3470	5	1	13931609	651	13.87	0.76	12	0.02	337.00	6177.00	6640	20231222	-29.59	4530	20241203	3.20	6580	-28.95	20240528	4530	3.20	20241203	6580	-28.95	20240528	4530	3.20	20241203	1.58	N	032540	500	69 억	25481	N	N	N	N
12	20241230	140422	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4670	-20	5	-0.43	9070990	1933	11.79	4825	4825	4640	6090	3285	4690	4692.70	0.18	0	-60	4876	4782	4721	4627	4566	4752	4597	70	1400	500	3470	5	1	13931609	651	13.86	0.76	12	0.01	337.00	6177.00	6640	20231222	-29.67	4530	20241203	3.09	6580	-29.03	20240528	4530	3.09	20241203	6580	-29.03	20240528	4530	3.09	20241203	1.58	N	032540	500	69 억	25481	N	N	N	N
13	20241230	130423	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4685	-5	5	-0.11	8327660	1774	10.82	4825	4825	4640	6090	3285	4690	4694.28	0.18	0	-60	4876	4782	4721	4627	4566	4752	4597	70	1400	500	3470	5	1	13931609	653	13.90	0.76	12	0.01	337.00	6177.00	6640	20231222	-29.44	4530	20241203	3.42	6580	-28.80	20240528	4530	3.42	20241203	6580	-28.80	20240528	4530	3.42	20241203	1.58	N	032540	500	69 억	25481	N	N	N	N
14	20241230	120421	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4665	-25	5	-0.53	7459950	1588	9.69	4825	4825	4640	6090	3285	4690	4697.70	0.18	0	-60	4876	4782	4721	4627	4566	4752	4597	70	1400	500	3470	5	1	13931609	650	13.84	0.76	12	0.01	337.00	6177.00	6640	20231222	-29.74	4530	20241203	2.98	6580	-29.10	20240528	4530	2.98	20241203	6580	-29.10	20240528	4530	2.98	20241203	1.58	N	032540	500	69 억	25481	N	N	N	N
15	20241230	110423	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4695	5	2	0.11	6859975	1460	8.91	4825	4825	4640	6090	3285	4690	4698.61	0.18	0	-60	4876	4782	4721	4627	4566	4752	4597	70	1400	500	3470	5	1	13931609	654	13.93	0.76	12	0.01	337.00	6177.00	6640	20231222	-29.29	4530	20241203	3.64	6580	-28.65	20240528	4530	3.64	20241203	6580	-28.65	20240528	4530	3.64	20241203	1.58	N	032540	500	69 억	25481	N	N	N	N
16	20241230	100422	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4695	5	2	0.11	4752025	1011	6.17	4825	4825	4640	6090	3285	4690	4700.32	0.18	0	-39	4876	4782	4721	4627	4566	4752	4597	70	1400	500	3470	5	1	13931609	654	13.93	0.76	12	0.01	337.00	6177.00	6640	20231222	-29.29	4530	20241203	3.64	6580	-28.65	20240528	4530	3.64	20241203	6580	-28.65	20240528	4530	3.64	20241203	1.58	N	032540	500	69 억	25481	N	N	N	N
17	20241230	090423	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4815	125	2	2.67	245870	51	0.31	4825	4825	4815	6090	3285	4690	4820.98	0.18	0	-25	4876	4782	4721	4627	4566	4752	4597	70	1400	500	3470	5	1	13931609	671	14.29	0.78	12	0.00	337.00	6177.00	6640	20231222	-27.48	4530	20241203	6.29	6580	-26.82	20240528	4530	6.29	20241203	6580	-26.82	20240528	4530	6.29	20241203	1.58	N	032540	500	69 억	25481	N	N	N	N
18	20241227	160421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4690	-165	5	-3.40	77630540	16392	338.54	4815	4815	4660	6310	3400	4855	4735.88	0.19	0	-930	4918	4886	4843	4811	4768	4892	4817	70	1455	500	3590	5	1	13931609	653	13.92	0.76	12	0.12	337.00	6177.00	6650	20231219	-29.47	4530	20241203	3.53	6580	-28.72	20240528	4530	3.53	20241203	6580	-28.72	20240528	4530	3.53	20241203	1.58	N	032540	500	69 억	26411	N	N	N	N
19	20241227	150420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4675	-180	5	-3.71	60985215	12832	265.01	4815	4815	4660	6310	3400	4855	4752.59	0.19	0	-731	4918	4886	4843	4811	4768	4892	4817	70	1455	500	3590	5	1	13931609	651	13.87	0.76	12	0.09	337.00	6177.00	6650	20231219	-29.70	4530	20241203	3.20	6580	-28.95	20240528	4530	3.20	20241203	6580	-28.95	20240528	4530	3.20	20241203	1.58	N	032540	500	69 억	26411	N	N	N	N
20	20241227	140423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4710	-145	5	-2.99	49890200	10461	216.05	4815	4815	4660	6310	3400	4855	4769.16	0.19	0	-643	4918	4886	4843	4811	4768	4892	4817	70	1455	500	3590	5	1	13931609	656	13.98	0.76	12	0.08	337.00	6177.00	6650	20231219	-29.17	4530	20241203	3.97	6580	-28.42	20240528	4530	3.97	20241203	6580	-28.42	20240528	4530	3.97	20241203	1.58	N	032540	500	69 억	26411	N	N	N	N
21	20241227	130421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4700	-155	5	-3.19	49401040	10357	213.90	4815	4815	4660	6310	3400	4855	4769.82	0.19	0	-628	4918	4886	4843	4811	4768	4892	4817	70	1455	500	3590	5	1	13931609	655	13.95	0.76	12	0.07	337.00	6177.00	6650	20231219	-29.32	4530	20241203	3.75	6580	-28.57	20240528	4530	3.75	20241203	6580	-28.57	20240528	4530	3.75	20241203	1.58	N	032540	500	69 억	26411	N	N	N	N
22	20241227	120421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4755	-100	5	-2.06	35408290	7384	152.50	4815	4815	4740	6310	3400	4855	4795.27	0.19	0	-577	4918	4886	4843	4811	4768	4892	4817	70	1455	500	3590	5	1	13931609	662	14.11	0.77	12	0.05	337.00	6177.00	6650	20231219	-28.50	4530	20241203	4.97	6580	-27.74	20240528	4530	4.97	20241203	6580	-27.74	20240528	4530	4.97	20241203	1.58	N	032540	500	69 억	26411	N	N	N	N
23	20241227	110420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4775	-80	5	-1.65	33144205	6910	142.71	4815	4815	4740	6310	3400	4855	4796.56	0.19	0	-193	4918	4886	4843	4811	4768	4892	4817	70	1455	500	3590	5	1	13931609	665	14.17	0.77	12	0.05	337.00	6177.00	6650	20231219	-28.20	4530	20241203	5.41	6580	-27.43	20240528	4530	5.41	20241203	6580	-27.43	20240528	4530	5.41	20241203	1.58	N	032540	500	69 억	26411	N	N	N	N
24	20241227	100421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4805	-50	5	-1.03	29264360	6099	125.96	4815	4815	4740	6310	3400	4855	4798.22	0.19	0	-130	4918	4886	4843	4811	4768	4892	4817	70	1455	500	3590	5	1	13931609	669	14.26	0.78	12	0.04	337.00	6177.00	6650	20231219	-27.74	4530	20241203	6.07	6580	-26.98	20240528	4530	6.07	20241203	6580	-26.98	20240528	4530	6.07	20241203	1.58	N	032540	500	69 억	26411	N	N	N	N
25	20241227	090422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4805	-50	5	-1.03	596740	124	2.56	4815	4815	4805	6310	3400	4855	4812.42	0.19	0	-32	4918	4886	4843	4811	4768	4892	4817	70	1455	500	3590	5	1	13931609	669	14.26	0.78	12	0.00	337.00	6177.00	6650	20231219	-27.74	4530	20241203	6.07	6580	-26.98	20240528	4530	6.07	20241203	6580	-26.98	20240528	4530	6.07	20241203	1.58	N	032540	500	69 억	26411	N	N	N	N
26	20241226	160420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4855	0	3	0.00	23491390	4841	52.98	4855	4875	4800	6310	3400	4855	4852.59	0.19	0	26	4925	4890	4845	4810	4765	4867	4787	70	1455	500	3590	5	1	13931609	676	14.41	0.79	12	0.03	337.00	6177.00	6650	20231219	-26.99	4530	20241203	7.17	6580	-26.22	20240528	4530	7.17	20241203	6580	-26.22	20231226	4530	7.17	20241203	1.58	N	032540	500	69 억	26385	N	N	N	N
27	20241226	150418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4840	-15	5	-0.31	16165995	3332	36.46	4855	4875	4800	6310	3400	4855	4851.74	0.19	0	37	4925	4890	4845	4810	4765	4867	4787	70	1455	500	3590	5	1	13931609	674	14.36	0.78	12	0.02	337.00	6177.00	6650	20231219	-27.22	4530	20241203	6.84	6580	-26.44	20240528	4530	6.84	20241203	6580	-26.44	20231226	4530	6.84	20241203	1.58	N	032540	500	69 억	26385	N	N	N	N
28	20241226	140417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4825	-30	5	-0.62	14108080	2906	31.80	4855	4875	4800	6310	3400	4855	4854.81	0.19	0	10	4925	4890	4845	4810	4765	4867	4787	70	1455	500	3590	5	1	13931609	672	14.32	0.78	12	0.02	337.00	6177.00	6650	20231219	-27.44	4530	20241203	6.51	6580	-26.67	20240528	4530	6.51	20241203	6580	-26.67	20231226	4530	6.51	20241203	1.58	N	032540	500	69 억	26385	N	N	N	N
29	20241226	130418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4840	-15	5	-0.31	12697725	2614	28.61	4855	4875	4800	6310	3400	4855	4857.58	0.19	0	-6	4925	4890	4845	4810	4765	4867	4787	70	1455	500	3590	5	1	13931609	674	14.36	0.78	12	0.02	337.00	6177.00	6650	20231219	-27.22	4530	20241203	6.84	6580	-26.44	20240528	4530	6.84	20241203	6580	-26.44	20231226	4530	6.84	20241203	1.58	N	032540	500	69 억	26385	N	N	N	N
30	20241226	120417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4845	-10	5	-0.21	12285715	2529	27.68	4855	4875	4800	6310	3400	4855	4857.93	0.19	0	-6	4925	4890	4845	4810	4765	4867	4787	70	1455	500	3590	5	1	13931609	675	14.38	0.78	12	0.02	337.00	6177.00	6650	20231219	-27.14	4530	20241203	6.95	6580	-26.37	20240528	4530	6.95	20241203	6580	-26.37	20231226	4530	6.95	20241203	1.58	N	032540	500	69 억	26385	N	N	N	N
31	20241226	110418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4855	0	3	0.00	10452560	2151	23.54	4855	4875	4800	6310	3400	4855	4859.40	0.19	0	-34	4925	4890	4845	4810	4765	4867	4787	70	1455	500	3590	5	1	13931609	676	14.41	0.79	12	0.02	337.00	6177.00	6650	20231219	-26.99	4530	20241203	7.17	6580	-26.22	20240528	4530	7.17	20241203	6580	-26.22	20231226	4530	7.17	20241203	1.58	N	032540	500	69 억	26385	N	N	N	N
32	20241226	100419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4855	0	3	0.00	7383190	1519	16.62	4855	4875	4800	6310	3400	4855	4860.56	0.19	0	-34	4925	4890	4845	4810	4765	4867	4787	70	1455	500	3590	5	1	13931609	676	14.41	0.79	12	0.01	337.00	6177.00	6650	20231219	-26.99	4530	20241203	7.17	6580	-26.22	20240528	4530	7.17	20241203	6580	-26.22	20231226	4530	7.17	20241203	1.58	N	032540	500	69 억	26385	N	N	N	N
33	20241226	090418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4870	15	2	0.31	1054320	217	2.37	4855	4870	4855	6310	3400	4855	4858.62	0.19	0	-63	4925	4890	4845	4810	4765	4867	4787	70	1455	500	3590	5	1	13931609	678	14.45	0.79	12	0.00	337.00	6177.00	6650	20231219	-26.77	4530	20241203	7.51	6580	-25.99	20240528	4530	7.51	20241203	6580	-25.99	20231226	4530	7.51	20241203	1.58	N	032540	500	69 억	26385	N	N	N	N
34	20241224	160418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4855	-5	5	-0.10	44329950	9138	89.99	4860	4880	4800	6310	3405	4860	4851.17	0.20	0	-829	4940	4900	4850	4810	4760	4920	4830	70	1450	500	3590	5	1	13931609	676	14.41	0.79	12	0.07	337.00	6177.00	6690	20231215	-27.43	4530	20241203	7.17	6580	-26.22	20240528	4530	7.17	20241203	6580	-26.22	20231226	4530	7.17	20241203	1.58	N	032540	500	69 억	27215	N	N	N	N
35	20241224	150417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4855	-5	5	-0.10	41412095	8537	84.07	4860	4880	4800	6310	3405	4860	4850.90	0.20	0	-829	4940	4900	4850	4810	4760	4920	4830	70	1450	500	3590	5	1	13931609	676	14.41	0.79	12	0.06	337.00	6177.00	6690	20231215	-27.43	4530	20241203	7.17	6580	-26.22	20240528	4530	7.17	20241203	6580	-26.22	20231226	4530	7.17	20241203	1.58	N	032540	500	69 억	27215	N	N	N	N
36	20241224	140416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4860	0	3	0.00	41164725	8486	83.56	4860	4880	4800	6310	3405	4860	4850.90	0.20	0	-826	4940	4900	4850	4810	4760	4920	4830	70	1450	500	3590	5	1	13931609	677	14.42	0.79	12	0.06	337.00	6177.00	6690	20231215	-27.35	4530	20241203	7.28	6580	-26.14	20240528	4530	7.28	20241203	6580	-26.14	20231226	4530	7.28	20241203	1.58	N	032540	500	69 억	27215	N	N	N	N
37	20241224	130417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4850	-10	5	-0.21	18185000	3756	36.99	4860	4880	4800	6310	3405	4860	4841.59	0.20	0	-744	4940	4900	4850	4810	4760	4920	4830	70	1450	500	3590	5	1	13931609	676	14.39	0.79	12	0.03	337.00	6177.00	6690	20231215	-27.50	4530	20241203	7.06	6580	-26.29	20240528	4530	7.06	20241203	6580	-26.29	20231226	4530	7.06	20241203	1.58	N	032540	500	69 억	27215	N	N	N	N
38	20241224	120417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4830	-30	5	-0.62	16845960	3478	34.25	4860	4880	4800	6310	3405	4860	4843.58	0.20	0	-719	4940	4900	4850	4810	4760	4920	4830	70	1450	500	3590	5	1	13931609	673	14.33	0.78	12	0.02	337.00	6177.00	6690	20231215	-27.80	4530	20241203	6.62	6580	-26.60	20240528	4530	6.62	20241203	6580	-26.60	20231226	4530	6.62	20241203	1.58	N	032540	500	69 억	27215	N	N	N	N
39	20241224	110417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4845	-15	5	-0.31	16503665	3407	33.55	4860	4880	4800	6310	3405	4860	4844.05	0.20	0	-715	4940	4900	4850	4810	4760	4920	4830	70	1450	500	3590	5	1	13931609	675	14.38	0.78	12	0.02	337.00	6177.00	6690	20231215	-27.58	4530	20241203	6.95	6580	-26.37	20240528	4530	6.95	20241203	6580	-26.37	20231226	4530	6.95	20241203	1.58	N	032540	500	69 억	27215	N	N	N	N
40	20241224	100418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4855	-5	5	-0.10	16180345	3340	32.89	4860	4880	4800	6310	3405	4860	4844.41	0.20	0	-701	4940	4900	4850	4810	4760	4920	4830	70	1450	500	3590	5	1	13931609	676	14.41	0.79	12	0.02	337.00	6177.00	6690	20231215	-27.43	4530	20241203	7.17	6580	-26.22	20240528	4530	7.17	20241203	6580	-26.22	20231226	4530	7.17	20241203	1.58	N	032540	500	69 억	27215	N	N	N	N
41	20241224	090418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4880	20	2	0.41	1296100	266	2.62	4860	4880	4860	6310	3405	4860	4872.56	0.20	0	-201	4940	4900	4850	4810	4760	4920	4830	70	1450	500	3590	5	1	13931609	680	14.48	0.79	12	0.00	337.00	6177.00	6690	20231215	-27.06	4530	20241203	7.73	6580	-25.84	20240528	4530	7.73	20241203	6580	-25.84	20231226	4530	7.73	20241203	1.58	N	032540	500	69 억	27215	N	N	N	N
42	20241223	160414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4860	20	2	0.41	49368645	10155	316.95	4840	4890	4800	6290	3390	4840	4861.51	0.19	0	275	4976	4907	4856	4787	4736	4882	4762	70	1450	500	3580	5	1	13931609	677	14.42	0.79	12	0.07	337.00	6177.00	6780	20231214	-28.32	4530	20241203	7.28	6580	-26.14	20240528	4530	7.28	20241203	6580	-26.14	20231226	4530	7.28	20241203	1.60	N	032540	500	69 억	27104	N	N	N	N
43	20241223	150416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4875	35	2	0.72	35621550	7312	228.21	4840	4890	4810	6290	3390	4840	4871.66	0.19	0	-162	4976	4907	4856	4787	4736	4882	4762	70	1450	500	3580	5	1	13931609	679	14.47	0.79	12	0.05	337.00	6177.00	6780	20231214	-28.10	4530	20241203	7.62	6580	-25.91	20240528	4530	7.62	20241203	6580	-25.91	20231226	4530	7.62	20241203	1.60	N	032540	500	69 억	27104	N	N	N	N
44	20241223	140413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4870	30	2	0.62	27334245	5612	175.16	4840	4890	4810	6290	3390	4840	4870.68	0.19	0	-198	4976	4907	4856	4787	4736	4882	4762	70	1450	500	3580	5	1	13931609	678	14.45	0.79	12	0.04	337.00	6177.00	6780	20231214	-28.17	4530	20241203	7.51	6580	-25.99	20240528	4530	7.51	20241203	6580	-25.99	20231226	4530	7.51	20241203	1.60	N	032540	500	69 억	27104	N	N	N	N
45	20241223	130414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4875	35	2	0.72	24595765	5050	157.62	4840	4890	4810	6290	3390	4840	4870.45	0.19	0	-391	4976	4907	4856	4787	4736	4882	4762	70	1450	500	3580	5	1	13931609	679	14.47	0.79	12	0.04	337.00	6177.00	6780	20231214	-28.10	4530	20241203	7.62	6580	-25.91	20240528	4530	7.62	20241203	6580	-25.91	20231226	4530	7.62	20241203	1.60	N	032540	500	69 억	27104	N	N	N	N
46	20241223	120416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4875	35	2	0.72	23464860	4818	150.37	4840	4890	4810	6290	3390	4840	4870.25	0.19	0	-399	4976	4907	4856	4787	4736	4882	4762	70	1450	500	3580	5	1	13931609	679	14.47	0.79	12	0.03	337.00	6177.00	6780	20231214	-28.10	4530	20241203	7.62	6580	-25.91	20240528	4530	7.62	20241203	6580	-25.91	20231226	4530	7.62	20241203	1.60	N	032540	500	69 억	27104	N	N	N	N
47	20241223	110414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4875	35	2	0.72	18561360	3812	118.98	4840	4890	4810	6290	3390	4840	4869.19	0.19	0	-279	4976	4907	4856	4787	4736	4882	4762	70	1450	500	3580	5	1	13931609	679	14.47	0.79	12	0.03	337.00	6177.00	6780	20231214	-28.10	4530	20241203	7.62	6580	-25.91	20240528	4530	7.62	20241203	6580	-25.91	20231226	4530	7.62	20241203	1.60	N	032540	500	69 억	27104	N	N	N	N
48	20241223	100412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4840	0	3	0.00	4239815	872	27.22	4840	4890	4810	6290	3390	4840	4862.17	0.19	0	-44	4976	4907	4856	4787	4736	4882	4762	70	1450	500	3580	5	1	13931609	674	14.36	0.78	12	0.01	337.00	6177.00	6780	20231214	-28.61	4530	20241203	6.84	6580	-26.44	20240528	4530	6.84	20241203	6580	-26.44	20231226	4530	6.84	20241203	1.60	N	032540	500	69 억	27104	N	N	N	N
49	20241223	090414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4890	50	2	1.03	136250	28	0.87	4840	4890	4840	6290	3390	4840	4866.07	0.19	0	-1	4976	4907	4856	4787	4736	4882	4762	70	1450	500	3580	5	1	13931609	681	14.51	0.79	12	0.00	337.00	6177.00	6780	20231214	-27.88	4530	20241203	7.95	6580	-25.68	20240528	4530	7.95	20241203	6580	-25.68	20231226	4530	7.95	20241203	1.60	N	032540	500	69 억	27104	N	N	N	N
50	20241220	160412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4840	-40	5	-0.82	15486990	3204	45.29	4880	4925	4805	6340	3420	4880	4833.64	0.19	0	-5	5023	4951	4888	4816	4753	4987	4852	70	1460	500	3610	5	1	13931609	674	14.36	0.78	12	0.02	337.00	6177.00	6920	20231213	-30.06	4530	20241203	6.84	6580	-26.44	20240528	4530	6.84	20241203	6640	-27.11	20231222	4530	6.84	20241203	1.61	N	032540	500	69 억	27109	N	N	N	N
51	20241220	150413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4830	-50	5	-1.02	12308645	2547	36.01	4880	4925	4805	6340	3420	4880	4832.61	0.19	0	-4	5023	4951	4888	4816	4753	4987	4852	70	1460	500	3610	5	1	13931609	673	14.33	0.78	12	0.02	337.00	6177.00	6920	20231213	-30.20	4530	20241203	6.62	6580	-26.60	20240528	4530	6.62	20241203	6640	-27.26	20231222	4530	6.62	20241203	1.61	N	032540	500	69 억	27109	N	N	N	N
52	20241220	140413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4830	-50	5	-1.02	9296745	1922	27.17	4880	4925	4805	6340	3420	4880	4837.02	0.19	0	9	5023	4951	4888	4816	4753	4987	4852	70	1460	500	3610	5	1	13931609	673	14.33	0.78	12	0.01	337.00	6177.00	6920	20231213	-30.20	4530	20241203	6.62	6580	-26.60	20240528	4530	6.62	20241203	6640	-27.26	20231222	4530	6.62	20241203	1.61	N	032540	500	69 억	27109	N	N	N	N
53	20241220	130412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4840	-40	5	-0.82	7695405	1590	22.48	4880	4925	4805	6340	3420	4880	4839.88	0.19	0	9	5023	4951	4888	4816	4753	4987	4852	70	1460	500	3610	5	1	13931609	674	14.36	0.78	12	0.01	337.00	6177.00	6920	20231213	-30.06	4530	20241203	6.84	6580	-26.44	20240528	4530	6.84	20241203	6640	-27.11	20231222	4530	6.84	20241203	1.61	N	032540	500	69 억	27109	N	N	N	N
54	20241220	120411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4870	-10	5	-0.20	6138545	1268	17.92	4880	4925	4805	6340	3420	4880	4841.12	0.19	0	20	5023	4951	4888	4816	4753	4987	4852	70	1460	500	3610	5	1	13931609	678	14.45	0.79	12	0.01	337.00	6177.00	6920	20231213	-29.62	4530	20241203	7.51	6580	-25.99	20240528	4530	7.51	20241203	6640	-26.66	20231222	4530	7.51	20241203	1.61	N	032540	500	69 억	27109	N	N	N	N
55	20241220	110411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4865	-15	5	-0.31	5900080	1219	17.23	4880	4925	4805	6340	3420	4880	4840.10	0.19	0	26	5023	4951	4888	4816	4753	4987	4852	70	1460	500	3610	5	1	13931609	678	14.44	0.79	12	0.01	337.00	6177.00	6920	20231213	-29.70	4530	20241203	7.40	6580	-26.06	20240528	4530	7.40	20241203	6640	-26.73	20231222	4530	7.40	20241203	1.61	N	032540	500	69 억	27109	N	N	N	N
56	20241220	100412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4870	-10	5	-0.20	5549730	1147	16.21	4880	4925	4805	6340	3420	4880	4838.47	0.19	0	32	5023	4951	4888	4816	4753	4987	4852	70	1460	500	3610	5	1	13931609	678	14.45	0.79	12	0.01	337.00	6177.00	6920	20231213	-29.62	4530	20241203	7.51	6580	-25.99	20240528	4530	7.51	20241203	6640	-26.66	20231222	4530	7.51	20241203	1.61	N	032540	500	69 억	27109	N	N	N	N
57	20241220	090413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4925	45	2	0.92	429620	88	1.24	4880	4925	4880	6340	3420	4880	4882.05	0.19	0	-3	5023	4951	4888	4816	4753	4987	4852	70	1460	500	3610	5	1	13931609	686	14.61	0.80	12	0.00	337.00	6177.00	6920	20231213	-28.83	4530	20241203	8.72	6580	-25.15	20240528	4530	8.72	20241203	6640	-25.83	20231222	4530	8.72	20241203	1.61	N	032540	500	69 억	27109	N	N	N	N
58	20241219	160413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4880	-70	5	-1.41	34425385	7074	145.92	4835	4960	4825	6430	3465	4950	4866.47	0.20	0	-140	5036	4992	4951	4907	4866	4972	4887	70	1480	500	3660	5	1	13931609	680	14.48	0.79	12	0.05	337.00	6177.00	6920	20231213	-29.48	4530	20241203	7.73	6580	-25.84	20240528	4530	7.73	20241203	6650	-26.62	20231219	4530	7.73	20241203	1.61	N	032540	500	69 억	27249	N	N	N	N
59	20241219	150409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4870	-80	5	-1.62	29792455	6123	126.30	4835	4960	4825	6430	3465	4950	4865.66	0.20	0	-140	5036	4992	4951	4907	4866	4972	4887	70	1480	500	3660	5	1	13931609	678	14.45	0.79	12	0.04	337.00	6177.00	6920	20231213	-29.62	4530	20241203	7.51	6580	-25.99	20240528	4530	7.51	20241203	6650	-26.77	20231219	4530	7.51	20241203	1.61	N	032540	500	69 억	27249	N	N	N	N
60	20241219	140411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4880	-70	5	-1.41	20213265	4156	85.73	4835	4960	4825	6430	3465	4950	4863.63	0.20	0	-120	5036	4992	4951	4907	4866	4972	4887	70	1480	500	3660	5	1	13931609	680	14.48	0.79	12	0.03	337.00	6177.00	6920	20231213	-29.48	4530	20241203	7.73	6580	-25.84	20240528	4530	7.73	20241203	6650	-26.62	20231219	4530	7.73	20241203	1.61	N	032540	500	69 억	27249	N	N	N	N
61	20241219	130410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4865	-85	5	-1.72	18602235	3825	78.90	4835	4960	4825	6430	3465	4950	4863.33	0.20	0	9	5036	4992	4951	4907	4866	4972	4887	70	1480	500	3660	5	1	13931609	678	14.44	0.79	12	0.03	337.00	6177.00	6920	20231213	-29.70	4530	20241203	7.40	6580	-26.06	20240528	4530	7.40	20241203	6650	-26.84	20231219	4530	7.40	20241203	1.61	N	032540	500	69 억	27249	N	N	N	N
62	20241219	120412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4885	-65	5	-1.31	17332205	3564	73.51	4835	4960	4825	6430	3465	4950	4863.13	0.20	0	-6	5036	4992	4951	4907	4866	4972	4887	70	1480	500	3660	5	1	13931609	681	14.50	0.79	12	0.03	337.00	6177.00	6920	20231213	-29.41	4530	20241203	7.84	6580	-25.76	20240528	4530	7.84	20241203	6650	-26.54	20231219	4530	7.84	20241203	1.61	N	032540	500	69 억	27249	N	N	N	N
63	20241219	110411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4860	-90	5	-1.82	14343020	2949	60.83	4835	4960	4825	6430	3465	4950	4863.69	0.20	0	-41	5036	4992	4951	4907	4866	4972	4887	70	1480	500	3660	5	1	13931609	677	14.42	0.79	12	0.02	337.00	6177.00	6920	20231213	-29.77	4530	20241203	7.28	6580	-26.14	20240528	4530	7.28	20241203	6650	-26.92	20231219	4530	7.28	20241203	1.61	N	032540	500	69 억	27249	N	N	N	N
64	20241219	100406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4900	-50	5	-1.01	3219535	661	13.63	4835	4960	4825	6430	3465	4950	4870.70	0.20	0	-52	5036	4992	4951	4907	4866	4972	4887	70	1480	500	3660	5	1	13931609	683	14.54	0.79	12	0.00	337.00	6177.00	6920	20231213	-29.19	4530	20241203	8.17	6580	-25.53	20240528	4530	8.17	20241203	6650	-26.32	20231219	4530	8.17	20241203	1.61	N	032540	500	69 억	27249	N	N	N	N
65	20241219	090411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4955	5	2	0.10	1222390	251	5.18	4835	4955	4825	6430	3465	4950	4870.08	0.20	0	-112	5036	4992	4951	4907	4866	4972	4887	70	1480	500	3660	5	1	13931609	690	14.70	0.80	12	0.00	337.00	6177.00	6920	20231213	-28.40	4530	20241203	9.38	6580	-24.70	20240528	4530	9.38	20241203	6650	-25.49	20231219	4530	9.38	20241203	1.61	N	032540	500	69 억	27249	N	N	N	N
66	20241218	160409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4950	15	2	0.30	23953680	4848	65.33	4995	4995	4910	6410	3455	4935	4940.94	0.19	0	507	4991	4962	4946	4917	4901	4955	4910	70	1475	500	3650	5	1	13931609	690	14.69	0.80	12	0.03	337.00	6177.00	6920	20231213	-28.47	4530	20241203	9.27	6580	-24.77	20240528	4530	9.27	20241203	6650	-25.56	20231219	4530	9.27	20241203	1.60	N	032540	500	69 억	26812	N	N	N	N
67	20241218	150411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4935	0	3	0.00	19953110	4037	54.40	4995	4995	4920	6410	3455	4935	4942.56	0.19	0	288	4991	4962	4946	4917	4901	4955	4910	70	1475	500	3650	5	1	13931609	688	14.64	0.80	12	0.03	337.00	6177.00	6920	20231213	-28.68	4530	20241203	8.94	6580	-25.00	20240528	4530	8.94	20241203	6650	-25.79	20231219	4530	8.94	20241203	1.60	N	032540	500	69 억	26812	N	N	N	N
68	20241218	140410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4935	0	3	0.00	18794380	3802	51.23	4995	4995	4925	6410	3455	4935	4943.29	0.19	0	252	4991	4962	4946	4917	4901	4955	4910	70	1475	500	3650	5	1	13931609	688	14.64	0.80	12	0.03	337.00	6177.00	6920	20231213	-28.68	4530	20241203	8.94	6580	-25.00	20240528	4530	8.94	20241203	6650	-25.79	20231219	4530	8.94	20241203	1.60	N	032540	500	69 억	26812	N	N	N	N
69	20241218	130411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4935	0	3	0.00	15227025	3078	41.48	4995	4995	4930	6410	3455	4935	4947.05	0.19	0	251	4991	4962	4946	4917	4901	4955	4910	70	1475	500	3650	5	1	13931609	688	14.64	0.80	12	0.02	337.00	6177.00	6920	20231213	-28.68	4530	20241203	8.94	6580	-25.00	20240528	4530	8.94	20241203	6650	-25.79	20231219	4530	8.94	20241203	1.60	N	032540	500	69 억	26812	N	N	N	N
70	20241218	120411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4935	0	3	0.00	13702260	2769	37.31	4995	4995	4930	6410	3455	4935	4948.45	0.19	0	251	4991	4962	4946	4917	4901	4955	4910	70	1475	500	3650	5	1	13931609	688	14.64	0.80	12	0.02	337.00	6177.00	6920	20231213	-28.68	4530	20241203	8.94	6580	-25.00	20240528	4530	8.94	20241203	6650	-25.79	20231219	4530	8.94	20241203	1.60	N	032540	500	69 억	26812	N	N	N	N
71	20241218	110411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4975	40	2	0.81	7197370	1457	19.63	4995	4995	4930	6410	3455	4935	4939.86	0.19	0	102	4991	4962	4946	4917	4901	4955	4910	70	1475	500	3650	5	1	13931609	693	14.76	0.81	12	0.01	337.00	6177.00	6920	20231213	-28.11	4530	20241203	9.82	6580	-24.39	20240528	4530	9.82	20241203	6650	-25.19	20231219	4530	9.82	20241203	1.60	N	032540	500	69 억	26812	N	N	N	N
72	20241218	100411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4980	45	2	0.91	633240	127	1.71	4995	4995	4935	6410	3455	4935	4986.14	0.19	0	-2	4991	4962	4946	4917	4901	4955	4910	70	1475	500	3650	5	1	13931609	694	14.78	0.81	12	0.00	337.00	6177.00	6920	20231213	-28.03	4530	20241203	9.93	6580	-24.32	20240528	4530	9.93	20241203	6650	-25.11	20231219	4530	9.93	20241203	1.60	N	032540	500	69 억	26812	N	N	N	N
73	20241218	090412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4995	60	2	1.22	299700	60	0.81	4995	4995	4995	6410	3455	4935	4995.00	0.19	0	0	4991	4962	4946	4917	4901	4955	4910	70	1475	500	3650	5	1	13931609	696	14.82	0.81	12	0.00	337.00	6177.00	6920	20231213	-27.82	4530	20241203	10.26	6580	-24.09	20240528	4530	10.26	20241203	6650	-24.89	20231219	4530	10.26	20241203	1.60	N	032540	500	69 억	26812	N	N	N	N
74	20241217	160408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4935	0	3	0.00	36713490	7421	135.03	4975	4975	4930	6410	3455	4935	4947.24	0.20	0	-394	5045	4990	4940	4885	4835	4965	4860	70	1475	500	3650	5	1	13931609	688	14.64	0.80	12	0.05	337.00	6177.00	6920	20231213	-28.68	4530	20241203	8.94	6580	-25.00	20240528	4530	8.94	20241203	6650	-25.79	20231219	4530	8.94	20241203	1.60	N	032540	500	69 억	27207	N	N	N	N
75	20241217	150409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4950	15	2	0.30	35843685	7245	131.82	4975	4975	4930	6410	3455	4935	4947.37	0.20	0	-443	5045	4990	4940	4885	4835	4965	4860	70	1475	500	3650	5	1	13931609	690	14.69	0.80	12	0.05	337.00	6177.00	6920	20231213	-28.47	4530	20241203	9.27	6580	-24.77	20240528	4530	9.27	20241203	6650	-25.56	20231219	4530	9.27	20241203	1.60	N	032540	500	69 억	27207	N	N	N	N
76	20241217	140412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4945	10	2	0.20	33449755	6761	123.02	4975	4975	4930	6410	3455	4935	4947.46	0.20	0	-554	5045	4990	4940	4885	4835	4965	4860	70	1475	500	3650	5	1	13931609	689	14.67	0.80	12	0.05	337.00	6177.00	6920	20231213	-28.54	4530	20241203	9.16	6580	-24.85	20240528	4530	9.16	20241203	6650	-25.64	20231219	4530	9.16	20241203	1.60	N	032540	500	69 억	27207	N	N	N	N
77	20241217	130402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4950	15	2	0.30	32767345	6623	120.51	4975	4975	4930	6410	3455	4935	4947.51	0.20	0	-558	5045	4990	4940	4885	4835	4965	4860	70	1475	500	3650	5	1	13931609	690	14.69	0.80	12	0.05	337.00	6177.00	6920	20231213	-28.47	4530	20241203	9.27	6580	-24.77	20240528	4530	9.27	20241203	6650	-25.56	20231219	4530	9.27	20241203	1.60	N	032540	500	69 억	27207	N	N	N	N
78	20241217	120409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4950	15	2	0.30	21828990	4409	80.22	4975	4975	4935	6410	3455	4935	4951.01	0.20	0	-598	5045	4990	4940	4885	4835	4965	4860	70	1475	500	3650	5	1	13931609	690	14.69	0.80	12	0.03	337.00	6177.00	6920	20231213	-28.47	4530	20241203	9.27	6580	-24.77	20240528	4530	9.27	20241203	6650	-25.56	20231219	4530	9.27	20241203	1.60	N	032540	500	69 억	27207	N	N	N	N
79	20241217	110409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4950	15	2	0.30	1996325	403	7.33	4975	4975	4935	6410	3455	4935	4953.66	0.20	0	-83	5045	4990	4940	4885	4835	4965	4860	70	1475	500	3650	5	1	13931609	690	14.69	0.80	12	0.00	337.00	6177.00	6920	20231213	-28.47	4530	20241203	9.27	6580	-24.77	20240528	4530	9.27	20241203	6650	-25.56	20231219	4530	9.27	20241203	1.60	N	032540	500	69 억	27207	N	N	N	N
80	20241217	100401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4950	15	2	0.30	1184870	239	4.35	4975	4975	4935	6410	3455	4935	4957.62	0.20	0	-64	5045	4990	4940	4885	4835	4965	4860	70	1475	500	3650	5	1	13931609	690	14.69	0.80	12	0.00	337.00	6177.00	6920	20231213	-28.47	4530	20241203	9.27	6580	-24.77	20240528	4530	9.27	20241203	6650	-25.56	20231219	4530	9.27	20241203	1.60	N	032540	500	69 억	27207	N	N	N	N
81	20241217	090409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4970	35	2	0.71	218715	44	0.80	4975	4975	4935	6410	3455	4935	4970.80	0.20	0	-9	5045	4990	4940	4885	4835	4965	4860	70	1475	500	3650	5	1	13931609	692	14.75	0.80	12	0.00	337.00	6177.00	6920	20231213	-28.18	4530	20241203	9.71	6580	-24.47	20240528	4530	9.71	20241203	6650	-25.26	20231219	4530	9.71	20241203	1.60	N	032540	500	69 억	27207	N	N	N	N
82	20241216	160407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4935	-5	5	-0.10	26868870	5459	292.55	4940	4995	4890	6420	3460	4940	4921.94	0.19	0	82	4993	4966	4938	4911	4883	4952	4897	70	1480	500	3650	5	1	13931609	688	14.64	0.80	12	0.04	337.00	6177.00	6920	20231213	-28.68	4530	20241203	8.94	6580	-25.00	20240528	4530	8.94	20241203	6650	-25.79	20231219	4530	8.94	20241203	1.62	N	032540	500	69 억	27125	N	N	N	N
83	20241216	150409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4940	0	3	0.00	25916420	5266	282.21	4940	4995	4890	6420	3460	4940	4921.46	0.19	0	127	4993	4966	4938	4911	4883	4952	4897	70	1480	500	3650	5	1	13931609	688	14.66	0.80	12	0.04	337.00	6177.00	6920	20231213	-28.61	4530	20241203	9.05	6580	-24.92	20240528	4530	9.05	20241203	6650	-25.71	20231219	4530	9.05	20241203	1.62	N	032540	500	69 억	27125	N	N	N	N
84	20241216	140408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4940	0	3	0.00	18112150	3672	196.78	4940	4995	4900	6420	3460	4940	4932.50	0.19	0	55	4993	4966	4938	4911	4883	4952	4897	70	1480	500	3650	5	1	13931609	688	14.66	0.80	12	0.03	337.00	6177.00	6920	20231213	-28.61	4530	20241203	9.05	6580	-24.92	20240528	4530	9.05	20241203	6650	-25.71	20231219	4530	9.05	20241203	1.62	N	032540	500	69 억	27125	N	N	N	N
85	20241216	130409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4940	0	3	0.00	12749185	2581	138.32	4940	4995	4915	6420	3460	4940	4939.63	0.19	0	55	4993	4966	4938	4911	4883	4952	4897	70	1480	500	3650	5	1	13931609	688	14.66	0.80	12	0.02	337.00	6177.00	6920	20231213	-28.61	4530	20241203	9.05	6580	-24.92	20240528	4530	9.05	20241203	6650	-25.71	20231219	4530	9.05	20241203	1.62	N	032540	500	69 억	27125	N	N	N	N
86	20241216	120409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4940	0	3	0.00	10669035	2160	115.76	4940	4995	4915	6420	3460	4940	4939.37	0.19	0	-127	4993	4966	4938	4911	4883	4952	4897	70	1480	500	3650	5	1	13931609	688	14.66	0.80	12	0.02	337.00	6177.00	6920	20231213	-28.61	4530	20241203	9.05	6580	-24.92	20240528	4530	9.05	20241203	6650	-25.71	20231219	4530	9.05	20241203	1.62	N	032540	500	69 억	27125	N	N	N	N
87	20241216	110408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4940	0	3	0.00	10402285	2106	112.86	4940	4995	4915	6420	3460	4940	4939.36	0.19	0	-127	4993	4966	4938	4911	4883	4952	4897	70	1480	500	3650	5	1	13931609	688	14.66	0.80	12	0.02	337.00	6177.00	6920	20231213	-28.61	4530	20241203	9.05	6580	-24.92	20240528	4530	9.05	20241203	6650	-25.71	20231219	4530	9.05	20241203	1.62	N	032540	500	69 억	27125	N	N	N	N
88	20241216	100409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4940	0	3	0.00	10303485	2086	111.79	4940	4995	4915	6420	3460	4940	4939.35	0.19	0	-127	4993	4966	4938	4911	4883	4952	4897	70	1480	500	3650	5	1	13931609	688	14.66	0.80	12	0.01	337.00	6177.00	6920	20231213	-28.61	4530	20241203	9.05	6580	-24.92	20240528	4530	9.05	20241203	6650	-25.71	20231219	4530	9.05	20241203	1.62	N	032540	500	69 억	27125	N	N	N	N
89	20241216	090410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4940	0	3	0.00	148200	30	1.61	4940	4940	4940	6420	3460	4940	4940.00	0.19	0	0	4993	4966	4938	4911	4883	4952	4897	70	1480	500	3650	5	1	13931609	688	14.66	0.80	12	0.00	337.00	6177.00	6920	20231213	-28.61	4530	20241203	9.05	6580	-24.92	20240528	4530	9.05	20241203	6650	-25.71	20231219	4530	9.05	20241203	1.62	N	032540	500	69 억	27125	N	N	N	N
90	20241213	160403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4940	40	2	0.82	8208105	1664	29.17	4965	4965	4910	6370	3430	4900	4932.76	0.19	0	207	5010	4955	4925	4870	4840	4940	4855	70	1470	500	3620	5	1	13931609	688	14.66	0.80	12	0.01	337.00	6177.00	6920	20231213	-28.61	4530	20241203	9.05	6580	-24.92	20240528	4530	9.05	20241203	6920	-28.61	20231213	4530	9.05	20241203	1.59	N	032540	500	69 억	26918	N	N	N	N
91	20241213	150408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4950	50	2	1.02	8084605	1639	28.73	4965	4965	4910	6370	3430	4900	4932.64	0.19	0	225	5010	4955	4925	4870	4840	4940	4855	70	1470	500	3620	5	1	13931609	690	14.69	0.80	12	0.01	337.00	6177.00	6920	20231213	-28.47	4530	20241203	9.27	6580	-24.77	20240528	4530	9.27	20241203	6920	-28.47	20231213	4530	9.27	20241203	1.59	N	032540	500	69 억	26918	N	N	N	N
92	20241213	140409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4950	50	2	1.02	5697770	1155	20.25	4965	4965	4910	6370	3430	4900	4933.13	0.19	0	120	5010	4955	4925	4870	4840	4940	4855	70	1470	500	3620	5	1	13931609	690	14.69	0.80	12	0.01	337.00	6177.00	6920	20231213	-28.47	4530	20241203	9.27	6580	-24.77	20240528	4530	9.27	20241203	6920	-28.47	20231213	4530	9.27	20241203	1.59	N	032540	500	69 억	26918	N	N	N	N
93	20241213	130409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4950	50	2	1.02	4374005	886	15.53	4965	4965	4910	6370	3430	4900	4936.80	0.19	0	208	5010	4955	4925	4870	4840	4940	4855	70	1470	500	3620	5	1	13931609	690	14.69	0.80	12	0.01	337.00	6177.00	6920	20231213	-28.47	4530	20241203	9.27	6580	-24.77	20240528	4530	9.27	20241203	6920	-28.47	20231213	4530	9.27	20241203	1.59	N	032540	500	69 억	26918	N	N	N	N
94	20241213	120408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4950	50	2	1.02	2801880	567	9.94	4965	4965	4910	6370	3430	4900	4941.59	0.19	0	38	5010	4955	4925	4870	4840	4940	4855	70	1470	500	3620	5	1	13931609	690	14.69	0.80	12	0.00	337.00	6177.00	6920	20231213	-28.47	4530	20241203	9.27	6580	-24.77	20240528	4530	9.27	20241203	6920	-28.47	20231213	4530	9.27	20241203	1.59	N	032540	500	69 억	26918	N	N	N	N
95	20241213	110407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4950	50	2	1.02	1529800	310	5.43	4965	4965	4910	6370	3430	4900	4934.84	0.19	0	39	5010	4955	4925	4870	4840	4940	4855	70	1470	500	3620	5	1	13931609	690	14.69	0.80	12	0.00	337.00	6177.00	6920	20231213	-28.47	4530	20241203	9.27	6580	-24.77	20240528	4530	9.27	20241203	6920	-28.47	20231213	4530	9.27	20241203	1.59	N	032540	500	69 억	26918	N	N	N	N
96	20241213	100407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4950	50	2	1.02	1085465	220	3.86	4965	4965	4910	6370	3430	4900	4933.93	0.19	0	20	5010	4955	4925	4870	4840	4940	4855	70	1470	500	3620	5	1	13931609	690	14.69	0.80	12	0.00	337.00	6177.00	6920	20231213	-28.47	4530	20241203	9.27	6580	-24.77	20240528	4530	9.27	20241203	6920	-28.47	20231213	4530	9.27	20241203	1.59	N	032540	500	69 억	26918	N	N	N	N
97	20241213	090408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4950	50	2	1.02	607680	123	2.16	4965	4965	4910	6370	3430	4900	4940.49	0.19	0	-7	5010	4955	4925	4870	4840	4940	4855	70	1470	500	3620	5	1	13931609	690	14.69	0.80	12	0.00	337.00	6177.00	6920	20231213	-28.47	4530	20241203	9.27	6580	-24.77	20240528	4530	9.27	20241203	6920	-28.47	20231213	4530	9.27	20241203	1.59	N	032540	500	69 억	26918	N	N	N	N
98	20241212	160413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4900	-35	5	-0.71	27471195	5596	27.58	4935	4980	4895	6410	3455	4935	4909.21	0.19	0	-184	5141	5037	4966	4862	4791	5090	4915	70	1475	500	3650	5	1	13931609	683	14.54	0.79	12	0.04	337.00	6177.00	6920	20231213	-29.19	4530	20241203	8.17	6580	-25.53	20240528	4530	8.17	20241203	6920	-29.19	20231213	4530	8.17	20241203	1.43	N	032540	500	69 억	27102	N	N	N	N
99	20241212	150407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4900	-35	5	-0.71	26035745	5303	26.13	4935	4980	4895	6410	3455	4935	4909.63	0.19	0	-181	5141	5037	4966	4862	4791	5090	4915	70	1475	500	3650	5	1	13931609	683	14.54	0.79	12	0.04	337.00	6177.00	6920	20231213	-29.19	4530	20241203	8.17	6580	-25.53	20240528	4530	8.17	20241203	6920	-29.19	20231213	4530	8.17	20241203	1.43	N	032540	500	69 억	27102	N	N	N	N
100	20241212	140406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4900	-35	5	-0.71	24653970	5021	24.74	4935	4980	4895	6410	3455	4935	4910.17	0.19	0	-180	5141	5037	4966	4862	4791	5090	4915	70	1475	500	3650	5	1	13931609	683	14.54	0.79	12	0.04	337.00	6177.00	6920	20231213	-29.19	4530	20241203	8.17	6580	-25.53	20240528	4530	8.17	20241203	6920	-29.19	20231213	4530	8.17	20241203	1.43	N	032540	500	69 억	27102	N	N	N	N
101	20241212	130405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4900	-35	5	-0.71	22302290	4541	22.38	4935	4980	4895	6410	3455	4935	4911.32	0.19	0	-180	5141	5037	4966	4862	4791	5090	4915	70	1475	500	3650	5	1	13931609	683	14.54	0.79	12	0.03	337.00	6177.00	6920	20231213	-29.19	4530	20241203	8.17	6580	-25.53	20240528	4530	8.17	20241203	6920	-29.19	20231213	4530	8.17	20241203	1.43	N	032540	500	69 억	27102	N	N	N	N
102	20241212	120404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4920	-15	5	-0.30	17482755	3558	17.53	4935	4980	4900	6410	3455	4935	4913.65	0.19	0	-277	5141	5037	4966	4862	4791	5090	4915	70	1475	500	3650	5	1	13931609	685	14.60	0.80	12	0.03	337.00	6177.00	6920	20231213	-28.90	4530	20241203	8.61	6580	-25.23	20240528	4530	8.61	20241203	6920	-28.90	20231213	4530	8.61	20241203	1.43	N	032540	500	69 억	27102	N	N	N	N
103	20241212	110404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4920	-15	5	-0.30	17305645	3522	17.36	4935	4980	4900	6410	3455	4935	4913.58	0.19	0	-277	5141	5037	4966	4862	4791	5090	4915	70	1475	500	3650	5	1	13931609	685	14.60	0.80	12	0.03	337.00	6177.00	6920	20231213	-28.90	4530	20241203	8.61	6580	-25.23	20240528	4530	8.61	20241203	6920	-28.90	20231213	4530	8.61	20241203	1.43	N	032540	500	69 억	27102	N	N	N	N
104	20241212	100403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4930	-5	5	-0.10	12330915	2509	12.37	4935	4980	4900	6410	3455	4935	4914.67	0.19	0	-209	5141	5037	4966	4862	4791	5090	4915	70	1475	500	3650	5	1	13931609	687	14.63	0.80	12	0.02	337.00	6177.00	6920	20231213	-28.76	4530	20241203	8.83	6580	-25.08	20240528	4530	8.83	20241203	6920	-28.76	20231213	4530	8.83	20241203	1.43	N	032540	500	69 억	27102	N	N	N	N
105	20241212	090406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4935	0	3	0.00	661290	134	0.66	4935	4935	4935	6410	3455	4935	4935.00	0.19	0	-5	5141	5037	4966	4862	4791	5090	4915	70	1475	500	3650	5	1	13931609	688	14.64	0.80	12	0.00	337.00	6177.00	6920	20231213	-28.68	4530	20241203	8.94	6580	-25.00	20240528	4530	8.94	20241203	6920	-28.68	20231213	4530	8.94	20241203	1.43	N	032540	500	69 억	27102	N	N	N	N
106	20241211	160403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4935	-15	5	-0.30	100625220	20291	60.79	4905	5070	4895	6430	3465	4950	4959.11	0.21	0	-1885	5130	5040	4900	4810	4670	5085	4855	70	1480	500	3660	5	1	13931609	688	14.64	0.80	12	0.15	337.00	6177.00	6920	20231213	-28.68	4530	20241203	8.94	6580	-25.00	20240528	4530	8.94	20241203	6920	-28.68	20231213	4530	8.94	20241203	1.43	N	032540	500	69 억	28887	N	N	N	N
107	20241211	150313	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4930	-20	5	-0.40	94760620	19102	57.22	4905	5070	4895	6430	3465	4950	4960.77	0.21	0	-1766	5130	5040	4900	4810	4670	5085	4855	70	1480	500	3660	5	1	13931609	687	14.63	0.80	12	0.14	337.00	6177.00	6920	20231213	-28.76	4530	20241203	8.83	6580	-25.08	20240528	4530	8.83	20241203	6920	-28.76	20231213	4530	8.83	20241203	1.43	N	032540	500	69 억	28887	N	N	N	N
108	20241211	140405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4930	-20	5	-0.40	94583155	19066	57.12	4905	5070	4895	6430	3465	4950	4960.83	0.21	0	-1763	5130	5040	4900	4810	4670	5085	4855	70	1480	500	3660	5	1	13931609	687	14.63	0.80	12	0.14	337.00	6177.00	6920	20231213	-28.76	4530	20241203	8.83	6580	-25.08	20240528	4530	8.83	20241203	6920	-28.76	20231213	4530	8.83	20241203	1.43	N	032540	500	69 억	28887	N	N	N	N
109	20241211	130406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4940	-10	5	-0.20	92665180	18677	55.95	4905	5070	4895	6430	3465	4950	4961.46	0.21	0	-1443	5130	5040	4900	4810	4670	5085	4855	70	1480	500	3660	5	1	13931609	688	14.66	0.80	12	0.13	337.00	6177.00	6920	20231213	-28.61	4530	20241203	9.05	6580	-24.92	20240528	4530	9.05	20241203	6920	-28.61	20231213	4530	9.05	20241203	1.43	N	032540	500	69 억	28887	N	N	N	N
110	20241211	120408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4940	-10	5	-0.20	92003475	18543	55.55	4905	5070	4895	6430	3465	4950	4961.63	0.21	0	-1429	5130	5040	4900	4810	4670	5085	4855	70	1480	500	3660	5	1	13931609	688	14.66	0.80	12	0.13	337.00	6177.00	6920	20231213	-28.61	4530	20241203	9.05	6580	-24.92	20240528	4530	9.05	20241203	6920	-28.61	20231213	4530	9.05	20241203	1.43	N	032540	500	69 억	28887	N	N	N	N
111	20241211	110405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4935	-15	5	-0.30	68566835	13797	41.33	4905	5070	4895	6430	3465	4950	4969.69	0.21	0	-868	5130	5040	4900	4810	4670	5085	4855	70	1480	500	3660	5	1	13931609	688	14.64	0.80	12	0.10	337.00	6177.00	6920	20231213	-28.68	4530	20241203	8.94	6580	-25.00	20240528	4530	8.94	20241203	6920	-28.68	20231213	4530	8.94	20241203	1.43	N	032540	500	69 억	28887	N	N	N	N
112	20241211	100406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4955	5	2	0.10	61529765	12367	37.05	4905	5070	4895	6430	3465	4950	4975.32	0.21	0	-330	5130	5040	4900	4810	4670	5085	4855	70	1480	500	3660	5	1	13931609	690	14.70	0.80	12	0.09	337.00	6177.00	6920	20231213	-28.40	4530	20241203	9.38	6580	-24.70	20240528	4530	9.38	20241203	6920	-28.40	20231213	4530	9.38	20241203	1.43	N	032540	500	69 억	28887	N	N	N	N
113	20241211	090408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4930	-20	5	-0.40	1129230	230	0.69	4905	4930	4900	6430	3465	4950	4909.70	0.21	0	-131	5130	5040	4900	4810	4670	5085	4855	70	1480	500	3660	5	1	13931609	687	14.63	0.80	12	0.00	337.00	6177.00	6920	20231213	-28.76	4530	20241203	8.83	6580	-25.08	20240528	4530	8.83	20241203	6920	-28.76	20231213	4530	8.83	20241203	1.43	N	032540	500	69 억	28887	N	N	N	N
114	20241210	160404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4950	160	2	3.34	162365790	33266	154.73	4760	4990	4760	6220	3355	4790	4880.83	0.20	0	590	4956	4872	4796	4712	4636	4915	4755	70	1430	500	3540	5	1	13931609	690	14.69	0.80	12	0.24	337.00	6177.00	6920	20231213	-28.47	4530	20241203	9.27	6580	-24.77	20240528	4530	9.27	20241203	6920	-28.47	20231213	4530	9.27	20241203	1.45	N	032540	500	69 억	28397	N	N	N	N
115	20241210	150404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4855	65	2	1.36	156744740	32115	149.37	4760	4990	4760	6220	3355	4790	4880.73	0.20	0	70	4956	4872	4796	4712	4636	4915	4755	70	1430	500	3540	5	1	13931609	676	14.41	0.79	12	0.23	337.00	6177.00	6920	20231213	-29.84	4530	20241203	7.17	6580	-26.22	20240528	4530	7.17	20241203	6920	-29.84	20231213	4530	7.17	20241203	1.45	N	032540	500	69 억	28397	N	N	N	N
116	20241210	140404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4880	90	2	1.88	132182420	27084	125.97	4760	4990	4760	6220	3355	4790	4880.46	0.20	0	60	4956	4872	4796	4712	4636	4915	4755	70	1430	500	3540	5	1	13931609	680	14.48	0.79	12	0.19	337.00	6177.00	6920	20231213	-29.48	4530	20241203	7.73	6580	-25.84	20240528	4530	7.73	20241203	6920	-29.48	20231213	4530	7.73	20241203	1.45	N	032540	500	69 억	28397	N	N	N	N
117	20241210	130403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4915	125	2	2.61	125071205	25622	119.17	4760	4990	4760	6220	3355	4790	4881.40	0.20	0	-461	4956	4872	4796	4712	4636	4915	4755	70	1430	500	3540	5	1	13931609	685	14.58	0.80	12	0.18	337.00	6177.00	6920	20231213	-28.97	4530	20241203	8.50	6580	-25.30	20240528	4530	8.50	20241203	6920	-28.97	20231213	4530	8.50	20241203	1.45	N	032540	500	69 억	28397	N	N	N	N
118	20241210	120403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4990	200	2	4.18	107830085	22150	103.02	4760	4990	4760	6220	3355	4790	4868.18	0.20	0	-373	4956	4872	4796	4712	4636	4915	4755	70	1430	500	3540	5	1	13931609	695	14.81	0.81	12	0.16	337.00	6177.00	6920	20231213	-27.89	4530	20241203	10.15	6580	-24.16	20240528	4530	10.15	20241203	6920	-27.89	20231213	4530	10.15	20241203	1.45	N	032540	500	69 억	28397	N	N	N	N
119	20241210	110403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4835	45	2	0.94	37780840	7825	36.40	4760	4880	4760	6220	3355	4790	4828.22	0.20	0	198	4956	4872	4796	4712	4636	4915	4755	70	1430	500	3540	5	1	13931609	674	14.35	0.78	12	0.06	337.00	6177.00	6920	20231213	-30.13	4530	20241203	6.73	6580	-26.52	20240528	4530	6.73	20241203	6920	-30.13	20231213	4530	6.73	20241203	1.45	N	032540	500	69 억	28397	N	N	N	N
120	20241210	100403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4840	50	2	1.04	15107790	3132	14.57	4760	4880	4760	6220	3355	4790	4823.69	0.20	0	244	4956	4872	4796	4712	4636	4915	4755	70	1430	500	3540	5	1	13931609	674	14.36	0.78	12	0.02	337.00	6177.00	6920	20231213	-30.06	4530	20241203	6.84	6580	-26.44	20240528	4530	6.84	20241203	6920	-30.06	20231213	4530	6.84	20241203	1.45	N	032540	500	69 억	28397	N	N	N	N
121	20241210	090406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4855	65	2	1.36	329710	69	0.32	4760	4855	4760	6220	3355	4790	4778.41	0.20	0	9	4956	4872	4796	4712	4636	4915	4755	70	1430	500	3540	5	1	13931609	676	14.41	0.79	12	0.00	337.00	6177.00	6920	20231213	-29.84	4530	20241203	7.17	6580	-26.22	20240528	4530	7.17	20241203	6920	-29.84	20231213	4530	7.17	20241203	1.45	N	032540	500	69 억	28397	N	N	N	N
122	20241209	160401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4790	5	2	0.10	102867905	21500	155.98	4750	4880	4720	6220	3350	4785	4784.55	0.20	0	94	4911	4847	4801	4737	4691	4825	4715	70	1435	500	3540	5	1	13931609	667	14.21	0.78	12	0.15	337.00	6177.00	6920	20231213	-30.78	4530	20241203	5.74	6580	-27.20	20240528	4530	5.74	20241203	6920	-30.78	20231213	4530	5.74	20241203	1.43	N	032540	500	69 억	28302	N	N	N	N
123	20241209	150404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4800	15	2	0.31	96074915	20075	145.64	4750	4880	4720	6220	3350	4785	4785.80	0.20	0	62	4911	4847	4801	4737	4691	4825	4715	70	1435	500	3540	5	1	13931609	669	14.24	0.78	12	0.14	337.00	6177.00	6920	20231213	-30.64	4530	20241203	5.96	6580	-27.05	20240528	4530	5.96	20241203	6920	-30.64	20231213	4530	5.96	20241203	1.43	N	032540	500	69 억	28302	N	N	N	N
124	20241209	140403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4810	25	2	0.52	44079965	9158	66.44	4750	4880	4720	6220	3350	4785	4813.27	0.20	0	-216	4911	4847	4801	4737	4691	4825	4715	70	1435	500	3540	5	1	13931609	670	14.27	0.78	12	0.07	337.00	6177.00	6920	20231213	-30.49	4530	20241203	6.18	6580	-26.90	20240528	4530	6.18	20241203	6920	-30.49	20231213	4530	6.18	20241203	1.43	N	032540	500	69 억	28302	N	N	N	N
125	20241209	130404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4810	25	2	0.52	43176405	8970	65.08	4750	4880	4720	6220	3350	4785	4813.42	0.20	0	-219	4911	4847	4801	4737	4691	4825	4715	70	1435	500	3540	5	1	13931609	670	14.27	0.78	12	0.06	337.00	6177.00	6920	20231213	-30.49	4530	20241203	6.18	6580	-26.90	20240528	4530	6.18	20241203	6920	-30.49	20231213	4530	6.18	20241203	1.43	N	032540	500	69 억	28302	N	N	N	N
126	20241209	120402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4815	30	2	0.63	38714620	8040	58.33	4750	4880	4720	6220	3350	4785	4815.25	0.20	0	-314	4911	4847	4801	4737	4691	4825	4715	70	1435	500	3540	5	1	13931609	671	14.29	0.78	12	0.06	337.00	6177.00	6920	20231213	-30.42	4530	20241203	6.29	6580	-26.82	20240528	4530	6.29	20241203	6920	-30.42	20231213	4530	6.29	20241203	1.43	N	032540	500	69 억	28302	N	N	N	N
127	20241209	110404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4830	45	2	0.94	35828565	7441	53.98	4750	4880	4720	6220	3350	4785	4815.02	0.20	0	-264	4911	4847	4801	4737	4691	4825	4715	70	1435	500	3540	5	1	13931609	673	14.33	0.78	12	0.05	337.00	6177.00	6920	20231213	-30.20	4530	20241203	6.62	6580	-26.60	20240528	4530	6.62	20241203	6920	-30.20	20231213	4530	6.62	20241203	1.43	N	032540	500	69 억	28302	N	N	N	N
128	20241209	100402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4830	45	2	0.94	24929715	5176	37.55	4750	4880	4720	6220	3350	4785	4816.41	0.20	0	-310	4911	4847	4801	4737	4691	4825	4715	70	1435	500	3540	5	1	13931609	673	14.33	0.78	12	0.04	337.00	6177.00	6920	20231213	-30.20	4530	20241203	6.62	6580	-26.60	20240528	4530	6.62	20241203	6920	-30.20	20231213	4530	6.62	20241203	1.43	N	032540	500	69 억	28302	N	N	N	N
129	20241209	090401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4735	-50	5	-1.04	1320395	278	2.02	4750	4775	4735	6220	3350	4785	4749.62	0.20	0	-74	4911	4847	4801	4737	4691	4825	4715	70	1435	500	3540	5	1	13931609	660	14.05	0.77	12	0.00	337.00	6177.00	6920	20231213	-31.58	4530	20241203	4.53	6580	-28.04	20240528	4530	4.53	20241203	6920	-31.58	20231213	4530	4.53	20241203	1.43	N	032540	500	69 억	28302	N	N	N	N
130	20241206	160359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4785	-70	5	-1.44	66093500	13769	34.10	4800	4865	4755	6310	3400	4855	4800.17	0.21	0	-412	5138	4996	4808	4666	4478	5067	4737	70	1455	500	3590	5	1	13931609	667	14.20	0.77	12	0.10	337.00	6177.00	6920	20231213	-30.85	4530	20241203	5.63	6580	-27.28	20240528	4530	5.63	20241203	6920	-30.85	20231213	4530	5.63	20241203	1.42	N	032540	500	69 억	28614	N	N	N	N
131	20241206	150401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4800	-55	5	-1.13	57844900	12040	29.82	4800	4865	4760	6310	3400	4855	4804.39	0.21	0	-356	5138	4996	4808	4666	4478	5067	4737	70	1455	500	3590	5	1	13931609	669	14.24	0.78	12	0.09	337.00	6177.00	6920	20231213	-30.64	4530	20241203	5.96	6580	-27.05	20240528	4530	5.96	20241203	6920	-30.64	20231213	4530	5.96	20241203	1.42	N	032540	500	69 억	28614	N	N	N	N
132	20241206	140359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4795	-60	5	-1.24	57332120	11933	29.55	4800	4865	4760	6310	3400	4855	4804.50	0.21	0	-403	5138	4996	4808	4666	4478	5067	4737	70	1455	500	3590	5	1	13931609	668	14.23	0.78	12	0.09	337.00	6177.00	6920	20231213	-30.71	4530	20241203	5.85	6580	-27.13	20240528	4530	5.85	20241203	6920	-30.71	20231213	4530	5.85	20241203	1.42	N	032540	500	69 억	28614	N	N	N	N
133	20241206	130401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4795	-60	5	-1.24	55265445	11502	28.48	4800	4865	4760	6310	3400	4855	4804.86	0.21	0	-258	5138	4996	4808	4666	4478	5067	4737	70	1455	500	3590	5	1	13931609	668	14.23	0.78	12	0.08	337.00	6177.00	6920	20231213	-30.71	4530	20241203	5.85	6580	-27.13	20240528	4530	5.85	20241203	6920	-30.71	20231213	4530	5.85	20241203	1.42	N	032540	500	69 억	28614	N	N	N	N
134	20241206	120358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4800	-55	5	-1.13	54511985	11345	28.09	4800	4865	4760	6310	3400	4855	4804.93	0.21	0	-252	5138	4996	4808	4666	4478	5067	4737	70	1455	500	3590	5	1	13931609	669	14.24	0.78	12	0.08	337.00	6177.00	6920	20231213	-30.64	4530	20241203	5.96	6580	-27.05	20240528	4530	5.96	20241203	6920	-30.64	20231213	4530	5.96	20241203	1.42	N	032540	500	69 억	28614	N	N	N	N
135	20241206	110400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4805	-50	5	-1.03	49762780	10357	25.65	4800	4865	4760	6310	3400	4855	4804.75	0.21	0	-288	5138	4996	4808	4666	4478	5067	4737	70	1455	500	3590	5	1	13931609	669	14.26	0.78	12	0.07	337.00	6177.00	6920	20231213	-30.56	4530	20241203	6.07	6580	-26.98	20240528	4530	6.07	20241203	6920	-30.56	20231213	4530	6.07	20241203	1.42	N	032540	500	69 억	28614	N	N	N	N
136	20241206	100357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4800	-55	5	-1.13	30047495	6256	15.49	4800	4865	4760	6310	3400	4855	4802.99	0.21	0	-61	5138	4996	4808	4666	4478	5067	4737	70	1455	500	3590	5	1	13931609	669	14.24	0.78	12	0.04	337.00	6177.00	6920	20231213	-30.64	4530	20241203	5.96	6580	-27.05	20240528	4530	5.96	20241203	6920	-30.64	20231213	4530	5.96	20241203	1.42	N	032540	500	69 억	28614	N	N	N	N
137	20241206	090359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4800	-55	5	-1.13	2272430	474	1.17	4800	4800	4780	6310	3400	4855	4794.16	0.21	0	215	5138	4996	4808	4666	4478	5067	4737	70	1455	500	3590	5	1	13931609	669	14.24	0.78	12	0.00	337.00	6177.00	6920	20231213	-30.64	4530	20241203	5.96	6580	-27.05	20240528	4530	5.96	20241203	6920	-30.64	20231213	4530	5.96	20241203	1.42	N	032540	500	69 억	28614	N	N	N	N
138	20241205	160353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4855	195	2	4.18	191070155	40167	731.11	4620	4950	4620	6050	3265	4660	4756.78	0.21	0	-570	4866	4762	4646	4542	4426	4815	4595	70	1390	500	3440	5	1	13931609	676	14.41	0.79	12	0.29	337.00	6177.00	6920	20231213	-29.84	4530	20241203	7.17	6580	-26.22	20240528	4530	7.17	20241203	6920	-29.84	20231213	4530	7.17	20241203	1.43	N	032540	500	69 억	29284	N	N	N	N
139	20241205	150357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4770	110	2	2.36	159150855	33538	610.45	4620	4950	4620	6050	3265	4660	4745.39	0.21	0	-569	4866	4762	4646	4542	4426	4815	4595	70	1390	500	3440	5	1	13931609	665	14.15	0.77	12	0.24	337.00	6177.00	6920	20231213	-31.07	4530	20241203	5.30	6580	-27.51	20240528	4530	5.30	20241203	6920	-31.07	20231213	4530	5.30	20241203	1.43	N	032540	500	69 억	29284	N	N	N	N
140	20241205	140355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4685	25	2	0.54	110581080	23249	423.17	4620	4950	4620	6050	3265	4660	4756.38	0.21	0	-633	4866	4762	4646	4542	4426	4815	4595	70	1390	500	3440	5	1	13931609	653	13.90	0.76	12	0.17	337.00	6177.00	6920	20231213	-32.30	4530	20241203	3.42	6580	-28.80	20240528	4530	3.42	20241203	6920	-32.30	20231213	4530	3.42	20241203	1.43	N	032540	500	69 억	29284	N	N	N	N
141	20241205	130354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4690	30	2	0.64	109376940	22992	418.49	4620	4950	4620	6050	3265	4660	4757.17	0.21	0	-485	4866	4762	4646	4542	4426	4815	4595	70	1390	500	3440	5	1	13931609	653	13.92	0.76	12	0.17	337.00	6177.00	6920	20231213	-32.23	4530	20241203	3.53	6580	-28.72	20240528	4530	3.53	20241203	6920	-32.23	20231213	4530	3.53	20241203	1.43	N	032540	500	69 억	29284	N	N	N	N
142	20241205	120356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4690	30	2	0.64	90724470	19004	345.90	4620	4950	4620	6050	3265	4660	4773.97	0.21	0	-911	4866	4762	4646	4542	4426	4815	4595	70	1390	500	3440	5	1	13931609	653	13.92	0.76	12	0.14	337.00	6177.00	6920	20231213	-32.23	4530	20241203	3.53	6580	-28.72	20240528	4530	3.53	20241203	6920	-32.23	20231213	4530	3.53	20241203	1.43	N	032540	500	69 억	29284	N	N	N	N
143	20241205	110354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4705	45	2	0.97	70047790	14606	265.85	4620	4950	4620	6050	3265	4660	4795.82	0.21	0	-1183	4866	4762	4646	4542	4426	4815	4595	70	1390	500	3440	5	1	13931609	655	13.96	0.76	12	0.10	337.00	6177.00	6920	20231213	-32.01	4530	20241203	3.86	6580	-28.50	20240528	4530	3.86	20241203	6920	-32.01	20231213	4530	3.86	20241203	1.43	N	032540	500	69 억	29284	N	N	N	N
144	20241205	100352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4785	125	2	2.68	18391680	3906	71.10	4620	4785	4620	6050	3265	4660	4708.57	0.21	0	-232	4866	4762	4646	4542	4426	4815	4595	70	1390	500	3440	5	1	13931609	667	14.20	0.77	12	0.03	337.00	6177.00	6920	20231213	-30.85	4530	20241203	5.63	6580	-27.28	20240528	4530	5.63	20241203	6920	-30.85	20231213	4530	5.63	20241203	1.43	N	032540	500	69 억	29284	N	N	N	N
145	20241205	090355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4700	40	2	0.86	1137295	246	4.48	4620	4700	4620	6050	3265	4660	4623.15	0.21	0	-34	4866	4762	4646	4542	4426	4815	4595	70	1390	500	3440	5	1	13931609	655	13.95	0.76	12	0.00	337.00	6177.00	6920	20231213	-32.08	4530	20241203	3.75	6580	-28.57	20240528	4530	3.75	20241203	6920	-32.08	20231213	4530	3.75	20241203	1.43	N	032540	500	69 억	29284	N	N	N	N
146	20241204	160349	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4660	70	2	1.53	25192360	5494	59.01	4600	4750	4530	5960	3215	4590	4585.43	0.21	0	-432	4763	4676	4603	4516	4443	4720	4560	70	1370	500	3390	5	1	13931609	649	13.83	0.75	12	0.04	337.00	6177.00	6920	20231213	-32.66	4530	20241204	2.87	6580	-29.18	20240528	4530	2.87	20241204	6920	-32.66	20231213	4530	2.87	20241204	1.45	N	032540	500	69 억	29717	N	N	N	N
147	20241204	150350	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4620	30	2	0.65	24777780	5405	58.05	4600	4750	4530	5960	3215	4590	4584.23	0.21	0	-432	4763	4676	4603	4516	4443	4720	4560	70	1370	500	3390	5	1	13931609	644	13.71	0.75	12	0.04	337.00	6177.00	6920	20231213	-33.24	4530	20241204	1.99	6580	-29.79	20240528	4530	1.99	20241204	6920	-33.24	20231213	4530	1.99	20241204	1.45	N	032540	500	69 억	29717	N	N	N	N
148	20241204	140348	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4595	5	2	0.11	24133815	5265	56.55	4600	4750	4530	5960	3215	4590	4583.82	0.21	0	-461	4763	4676	4603	4516	4443	4720	4560	70	1370	500	3390	5	1	13931609	640	13.64	0.74	12	0.04	337.00	6177.00	6920	20231213	-33.60	4530	20241204	1.43	6580	-30.17	20240528	4530	1.43	20241204	6920	-33.60	20231213	4530	1.43	20241204	1.45	N	032540	500	69 억	29717	N	N	N	N
149	20241204	130348	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4590	0	3	0.00	21523510	4696	50.43	4600	4750	4530	5960	3215	4590	4583.37	0.21	0	-371	4763	4676	4603	4516	4443	4720	4560	70	1370	500	3390	5	1	13931609	639	13.62	0.74	12	0.03	337.00	6177.00	6920	20231213	-33.67	4530	20241204	1.32	6580	-30.24	20240528	4530	1.32	20241204	6920	-33.67	20231213	4530	1.32	20241204	1.45	N	032540	500	69 억	29717	N	N	N	N
150	20241204	120346	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4580	-10	5	-0.22	21454760	4681	50.27	4600	4750	4530	5960	3215	4590	4583.37	0.21	0	-371	4763	4676	4603	4516	4443	4720	4560	70	1370	500	3390	5	1	13931609	638	13.59	0.74	12	0.03	337.00	6177.00	6920	20231213	-33.82	4530	20241204	1.10	6580	-30.40	20240528	4530	1.10	20241204	6920	-33.82	20231213	4530	1.10	20241204	1.45	N	032540	500	69 억	29717	N	N	N	N
151	20241204	110341	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4590	0	3	0.00	18241925	3978	42.72	4600	4750	4530	5960	3215	4590	4585.70	0.21	0	-245	4763	4676	4603	4516	4443	4720	4560	70	1370	500	3390	5	1	13931609	639	13.62	0.74	12	0.03	337.00	6177.00	6920	20231213	-33.67	4530	20241204	1.32	6580	-30.24	20240528	4530	1.32	20241204	6920	-33.67	20231213	4530	1.32	20241204	1.45	N	032540	500	69 억	29717	N	N	N	N
152	20241204	100341	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4560	-30	5	-0.65	7233070	1574	16.90	4600	4750	4530	5960	3215	4590	4595.34	0.21	0	-245	4763	4676	4603	4516	4443	4720	4560	70	1370	500	3390	5	1	13931609	635	13.53	0.74	12	0.01	337.00	6177.00	6920	20231213	-34.10	4530	20241204	0.66	6580	-30.70	20240528	4530	0.66	20241204	6920	-34.10	20231213	4530	0.66	20241204	1.45	N	032540	500	69 억	29717	N	N	N	N
153	20241204	090347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4610	20	2	0.44	381340	81	0.87	4600	4750	4600	5960	3215	4590	4707.90	0.21	0	-4	4763	4676	4603	4516	4443	4720	4560	70	1370	500	3390	5	1	13931609	642	13.68	0.75	12	0.00	337.00	6177.00	6920	20231213	-33.38	4530	20241203	1.77	6580	-29.94	20240528	4530	1.77	20241203	6920	-33.38	20231213	4530	1.77	20241203	1.45	N	032540	500	69 억	29717	N	N	N	N
154	20241203	160408	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4590	-5	5	-0.11	42599645	9311	110.86	4530	4690	4530	5970	3220	4595	4575.20	0.21	0	529	4788	4691	4643	4546	4498	4667	4522	70	1375	500	3400	5	1	13931609	639	13.62	0.74	12	0.07	337.00	6177.00	6920	20231213	-33.67	4530	20241203	1.32	6580	-30.24	20240528	4530	1.32	20241203	6920	-33.67	20231213	4530	1.32	20241203	1.47	N	032540	500	69 억	29186	N	N	N	N
155	20241203	150415	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4640	45	2	0.98	42016665	9184	109.35	4530	4690	4530	5970	3220	4595	4574.99	0.21	0	530	4788	4691	4643	4546	4498	4667	4522	70	1375	500	3400	5	1	13931609	646	13.77	0.75	12	0.07	337.00	6177.00	6920	20231213	-32.95	4530	20241203	2.43	6580	-29.48	20240528	4530	2.43	20241203	6920	-32.95	20231213	4530	2.43	20241203	1.47	N	032540	500	69 억	29186	N	N	N	N
156	20241203	140407	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4620	25	2	0.54	26332430	5780	68.82	4530	4690	4530	5970	3220	4595	4555.78	0.21	0	304	4788	4691	4643	4546	4498	4667	4522	70	1375	500	3400	5	1	13931609	644	13.71	0.75	12	0.04	337.00	6177.00	6920	20231213	-33.24	4530	20241203	1.99	6580	-29.79	20240528	4530	1.99	20241203	6920	-33.24	20231213	4530	1.99	20241203	1.47	N	032540	500	69 억	29186	N	N	N	N
157	20241203	130404	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4650	55	2	1.20	25761665	5656	67.34	4530	4690	4530	5970	3220	4595	4554.75	0.21	0	214	4788	4691	4643	4546	4498	4667	4522	70	1375	500	3400	5	1	13931609	648	13.80	0.75	12	0.04	337.00	6177.00	6920	20231213	-32.80	4530	20241203	2.65	6580	-29.33	20240528	4530	2.65	20241203	6920	-32.80	20231213	4530	2.65	20241203	1.47	N	032540	500	69 억	29186	N	N	N	N
158	20241203	120419	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4625	30	2	0.65	25506725	5601	66.69	4530	4690	4530	5970	3220	4595	4553.96	0.21	0	248	4788	4691	4643	4546	4498	4667	4522	70	1375	500	3400	5	1	13931609	644	13.72	0.75	12	0.04	337.00	6177.00	6920	20231213	-33.16	4530	20241203	2.10	6580	-29.71	20240528	4530	2.10	20241203	6920	-33.16	20231213	4530	2.10	20241203	1.47	N	032540	500	69 억	29186	N	N	N	N
159	20241203	110405	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4660	65	2	1.41	24581485	5401	64.31	4530	4660	4530	5970	3220	4595	4551.28	0.21	0	243	4788	4691	4643	4546	4498	4667	4522	70	1375	500	3400	5	1	13931609	649	13.83	0.75	12	0.04	337.00	6177.00	6920	20231213	-32.66	4530	20241203	2.87	6580	-29.18	20240528	4530	2.87	20241203	6920	-32.66	20231213	4530	2.87	20241203	1.47	N	032540	500	69 억	29186	N	N	N	N
160	20241203	100357	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4555	-40	5	-0.87	21026465	4626	55.08	4530	4600	4530	5970	3220	4595	4545.28	0.21	0	221	4788	4691	4643	4546	4498	4667	4522	70	1375	500	3400	5	1	13931609	635	13.52	0.74	12	0.03	337.00	6177.00	6920	20231213	-34.18	4530	20241203	0.55	6580	-30.78	20240528	4530	0.55	20241203	6920	-34.18	20231213	4530	0.55	20241203	1.47	N	032540	500	69 억	29186	N	N	N	N
161	20241203	090357	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4580	-15	5	-0.33	3648450	805	9.58	4530	4585	4530	5970	3220	4595	4532.24	0.21	0	91	4788	4691	4643	4546	4498	4667	4522	70	1375	500	3400	5	1	13931609	638	13.59	0.74	12	0.01	337.00	6177.00	6920	20231213	-33.82	4530	20241203	1.10	6580	-30.40	20240528	4530	1.10	20241203	6920	-33.82	20231213	4530	1.10	20241203	1.47	N	032540	500	69 억	29186	N	N	N	N
162	20241202	160345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4595	-110	5	-2.34	37720280	8146	71.82	4670	4740	4595	6110	3295	4705	4630.53	0.21	0	-280	4798	4751	4698	4651	4598	4725	4625	70	1405	500	3480	5	1	13931609	640	13.64	0.74	12	0.06	337.00	6177.00	6920	20231213	-33.60	4550	20241122	0.99	6580	-30.17	20240528	4550	0.99	20241122	6920	-33.60	20231213	4550	0.99	20241122	1.44	N	032540	500	69 억	29475	N	N	N	N
163	20241202	150409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4635	-70	5	-1.49	34191940	7379	65.06	4670	4740	4605	6110	3295	4705	4633.68	0.21	0	-138	4798	4751	4698	4651	4598	4725	4625	70	1405	500	3480	5	1	13931609	646	13.75	0.75	12	0.05	337.00	6177.00	6920	20231213	-33.02	4550	20241122	1.87	6580	-29.56	20240528	4550	1.87	20241122	6920	-33.02	20231213	4550	1.87	20241122	1.44	N	032540	500	69 억	29475	N	N	N	N
164	20241202	140356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4615	-90	5	-1.91	29532370	6369	56.15	4670	4740	4605	6110	3295	4705	4636.89	0.21	0	-133	4798	4751	4698	4651	4598	4725	4625	70	1405	500	3480	5	1	13931609	643	13.69	0.75	12	0.05	337.00	6177.00	6920	20231213	-33.31	4550	20241122	1.43	6580	-29.86	20240528	4550	1.43	20241122	6920	-33.31	20231213	4550	1.43	20241122	1.44	N	032540	500	69 억	29475	N	N	N	N
165	20241202	130400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4650	-55	5	-1.17	12125985	2600	22.92	4670	4740	4625	6110	3295	4705	4663.84	0.21	0	-114	4798	4751	4698	4651	4598	4725	4625	70	1405	500	3480	5	1	13931609	648	13.80	0.75	12	0.02	337.00	6177.00	6920	20231213	-32.80	4550	20241122	2.20	6580	-29.33	20240528	4550	2.20	20241122	6920	-32.80	20231213	4550	2.20	20241122	1.44	N	032540	500	69 억	29475	N	N	N	N
166	20241202	120412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4675	-30	5	-0.64	8923780	1910	16.84	4670	4740	4650	6110	3295	4705	4672.14	0.21	0	-163	4798	4751	4698	4651	4598	4725	4625	70	1405	500	3480	5	1	13931609	651	13.87	0.76	12	0.01	337.00	6177.00	6920	20231213	-32.44	4550	20241122	2.75	6580	-28.95	20240528	4550	2.75	20241122	6920	-32.44	20231213	4550	2.75	20241122	1.44	N	032540	500	69 억	29475	N	N	N	N
167	20241202	110350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4660	-45	5	-0.96	5826095	1245	10.98	4670	4740	4660	6110	3295	4705	4679.59	0.21	0	-149	4798	4751	4698	4651	4598	4725	4625	70	1405	500	3480	5	1	13931609	649	13.83	0.75	12	0.01	337.00	6177.00	6920	20231213	-32.66	4550	20241122	2.42	6580	-29.18	20240528	4550	2.42	20241122	6920	-32.66	20231213	4550	2.42	20241122	1.44	N	032540	500	69 억	29475	N	N	N	N
168	20241202	100347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4710	5	2	0.11	4260400	910	8.02	4670	4740	4670	6110	3295	4705	4681.76	0.21	0	-128	4798	4751	4698	4651	4598	4725	4625	70	1405	500	3480	5	1	13931609	656	13.98	0.76	12	0.01	337.00	6177.00	6920	20231213	-31.94	4550	20241122	3.52	6580	-28.42	20240528	4550	3.52	20241122	6920	-31.94	20231213	4550	3.52	20241122	1.44	N	032540	500	69 억	29475	N	N	N	N
169	20241202	090347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4695	-10	5	-0.21	1326790	284	2.50	4670	4725	4670	6110	3295	4705	4671.80	0.21	0	0	4798	4751	4698	4651	4598	4725	4625	70	1405	500	3480	5	1	13931609	654	13.93	0.76	12	0.00	337.00	6177.00	6920	20231213	-32.15	4550	20241122	3.19	6580	-28.65	20240528	4550	3.19	20241122	6920	-32.15	20231213	4550	3.19	20241122	1.44	N	032540	500	69 억	29475	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History