KissMeData/032750/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160424	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4160	100	2	2.46	122202575	29553	350.57	4060	4270	4045	5270	2845	4060	4135.03	1.05	3973	3808	4133	4096	4063	4026	3993	4080	4010	45	1210	500	2920	5	1	9031122	376	320.00	0.41	12	0.33	13.00	10228.00	6570	20240104	-36.68	3600	20241210	15.56	6570	-36.68	20240104	3600	15.56	20241210	6570	-36.68	20240104	3600	15.56	20241210	2.65	N	032750	500	45 억	95017	N	N	N	N
3	20241231	150426	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4160	100	2	2.46	122202575	29553	350.57	4060	4270	4045	5270	2845	4060	4135.03	1.05	3973	3808	4133	4096	4063	4026	3993	4080	4010	45	1210	500	2920	5	1	9031122	376	320.00	0.41	12	0.33	13.00	10228.00	6570	20240104	-36.68	3600	20241210	15.56	6570	-36.68	20240104	3600	15.56	20241210	6570	-36.68	20240104	3600	15.56	20241210	2.65	N	032750	500	45 억	95017	N	N	N	N
4	20241231	140425	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4160	100	2	2.46	122202575	29553	350.57	4060	4270	4045	5270	2845	4060	4135.03	1.05	3973	3808	4133	4096	4063	4026	3993	4080	4010	45	1210	500	2920	5	1	9031122	376	320.00	0.41	12	0.33	13.00	10228.00	6570	20240104	-36.68	3600	20241210	15.56	6570	-36.68	20240104	3600	15.56	20241210	6570	-36.68	20240104	3600	15.56	20241210	2.65	N	032750	500	45 억	95017	N	N	N	N
5	20241231	130425	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4160	100	2	2.46	122202575	29553	350.57	4060	4270	4045	5270	2845	4060	4135.03	1.05	3973	3808	4133	4096	4063	4026	3993	4080	4010	45	1210	500	2920	5	1	9031122	376	320.00	0.41	12	0.33	13.00	10228.00	6570	20240104	-36.68	3600	20241210	15.56	6570	-36.68	20240104	3600	15.56	20241210	6570	-36.68	20240104	3600	15.56	20241210	2.65	N	032750	500	45 억	95017	N	N	N	N
6	20241231	120424	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4160	100	2	2.46	122202575	29553	350.57	4060	4270	4045	5270	2845	4060	4135.03	1.05	3973	3808	4133	4096	4063	4026	3993	4080	4010	45	1210	500	2920	5	1	9031122	376	320.00	0.41	12	0.33	13.00	10228.00	6570	20240104	-36.68	3600	20241210	15.56	6570	-36.68	20240104	3600	15.56	20241210	6570	-36.68	20240104	3600	15.56	20241210	2.65	N	032750	500	45 억	95017	N	N	N	N
7	20241231	110424	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4160	100	2	2.46	122202575	29553	350.57	4060	4270	4045	5270	2845	4060	4135.03	1.05	3973	3808	4133	4096	4063	4026	3993	4080	4010	45	1210	500	2920	5	1	9031122	376	320.00	0.41	12	0.33	13.00	10228.00	6570	20240104	-36.68	3600	20241210	15.56	6570	-36.68	20240104	3600	15.56	20241210	6570	-36.68	20240104	3600	15.56	20241210	2.65	N	032750	500	45 억	95017	N	N	N	N
8	20241231	100418	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4160	100	2	2.46	122202575	29553	350.57	4060	4270	4045	5270	2845	4060	4135.03	1.05	3973	3808	4133	4096	4063	4026	3993	4080	4010	45	1210	500	2920	5	1	9031122	376	320.00	0.41	12	0.33	13.00	10228.00	6570	20240104	-36.68	3600	20241210	15.56	6570	-36.68	20240104	3600	15.56	20241210	6570	-36.68	20240104	3600	15.56	20241210	2.65	N	032750	500	45 억	95017	N	N	N	N
9	20241231	090425	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4160	100	2	2.46	122202575	29553	350.57	4060	4270	4045	5270	2845	4060	4135.03	1.05	3973	3808	4133	4096	4063	4026	3993	4080	4010	45	1210	500	2920	5	1	9031122	376	320.00	0.41	12	0.33	13.00	10228.00	6570	20240104	-36.68	3600	20241210	15.56	6570	-36.68	20240104	3600	15.56	20241210	6570	-36.68	20240104	3600	15.56	20241210	2.65	N	032750	500	45 억	95017	N	N	N	N
10	20241230	160422	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4160	100	2	2.46	122202575	29553	350.57	4060	4270	4045	5270	2845	4060	4135.03	1.01	0	3808	4133	4096	4063	4026	3993	4080	4010	45	1210	500	2920	5	1	9031122	376	320.00	0.41	12	0.33	13.00	10228.00	6570	20240104	-36.68	3600	20241210	15.56	6570	-36.68	20240104	3600	15.56	20241210	6570	-36.68	20240104	3600	15.56	20241210	2.65	N	032750	500	45 억	91044	N	N	N	N
11	20241230	150426	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4110	50	2	1.23	119876465	28988	343.87	4060	4270	4045	5270	2845	4060	4135.38	1.01	0	4019	4133	4096	4063	4026	3993	4080	4010	45	1210	500	2920	5	1	9031122	371	316.15	0.40	12	0.32	13.00	10228.00	6570	20240104	-37.44	3600	20241210	14.17	6570	-37.44	20240104	3600	14.17	20241210	6570	-37.44	20240104	3600	14.17	20241210	2.65	N	032750	500	45 억	91044	N	N	N	N
12	20241230	140424	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4135	75	2	1.85	86430170	20789	246.61	4060	4270	4045	5270	2845	4060	4157.50	1.01	0	1853	4133	4096	4063	4026	3993	4080	4010	45	1210	500	2920	5	1	9031122	373	318.08	0.40	12	0.23	13.00	10228.00	6570	20240104	-37.06	3600	20241210	14.86	6570	-37.06	20240104	3600	14.86	20241210	6570	-37.06	20240104	3600	14.86	20241210	2.65	N	032750	500	45 억	91044	N	N	N	N
13	20241230	130424	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4130	70	2	1.72	82732430	19893	235.98	4060	4270	4045	5270	2845	4060	4158.87	1.01	0	1641	4133	4096	4063	4026	3993	4080	4010	45	1210	500	2920	5	1	9031122	373	317.69	0.40	12	0.22	13.00	10228.00	6570	20240104	-37.14	3600	20241210	14.72	6570	-37.14	20240104	3600	14.72	20241210	6570	-37.14	20240104	3600	14.72	20241210	2.65	N	032750	500	45 억	91044	N	N	N	N
14	20241230	120423	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4110	50	2	1.23	72314050	17359	205.92	4060	4270	4045	5270	2845	4060	4165.80	1.01	0	1568	4133	4096	4063	4026	3993	4080	4010	45	1210	500	2920	5	1	9031122	371	316.15	0.40	12	0.19	13.00	10228.00	6570	20240104	-37.44	3600	20241210	14.17	6570	-37.44	20240104	3600	14.17	20241210	6570	-37.44	20240104	3600	14.17	20241210	2.65	N	032750	500	45 억	91044	N	N	N	N
15	20241230	110424	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4110	50	2	1.23	13421845	3278	38.88	4060	4140	4045	5270	2845	4060	4094.52	1.01	0	438	4133	4096	4063	4026	3993	4080	4010	45	1210	500	2920	5	1	9031122	371	316.15	0.40	12	0.04	13.00	10228.00	6570	20240104	-37.44	3600	20241210	14.17	6570	-37.44	20240104	3600	14.17	20241210	6570	-37.44	20240104	3600	14.17	20241210	2.65	N	032750	500	45 억	91044	N	N	N	N
16	20241230	100424	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4110	50	2	1.23	7191570	1762	20.90	4060	4140	4045	5270	2845	4060	4081.48	1.01	0	179	4133	4096	4063	4026	3993	4080	4010	45	1210	500	2920	5	1	9031122	371	316.15	0.40	12	0.02	13.00	10228.00	6570	20240104	-37.44	3600	20241210	14.17	6570	-37.44	20240104	3600	14.17	20241210	6570	-37.44	20240104	3600	14.17	20241210	2.65	N	032750	500	45 억	91044	N	N	N	N
17	20241230	090425	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4045	-15	5	-0.37	1728690	426	5.05	4060	4060	4045	5270	2845	4060	4057.96	1.01	0	-183	4133	4096	4063	4026	3993	4080	4010	45	1210	500	2920	5	1	9031122	365	311.15	0.40	12	0.00	13.00	10228.00	6570	20240104	-38.43	3600	20241210	12.36	6570	-38.43	20240104	3600	12.36	20241210	6570	-38.43	20240104	3600	12.36	20241210	2.65	N	032750	500	45 억	91044	N	N	N	N
18	20241227	160422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4060	-35	5	-0.85	34302840	8430	38.83	4095	4100	4030	5320	2870	4095	4069.14	1.03	0	-1801	4215	4155	4125	4065	4035	4140	4050	45	1225	500	2940	5	1	9031122	367	312.31	0.40	12	0.09	13.00	10228.00	6570	20240104	-38.20	3600	20241210	12.78	6570	-38.20	20240104	3600	12.78	20241210	6570	-38.20	20240104	3600	12.78	20241210	2.66	N	032750	500	45 억	92601	N	N	N	N
19	20241227	150422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4075	-20	5	-0.49	32500810	7987	36.79	4095	4100	4030	5320	2870	4095	4069.21	1.03	0	-1610	4215	4155	4125	4065	4035	4140	4050	45	1225	500	2940	5	1	9031122	368	313.46	0.40	12	0.09	13.00	10228.00	6570	20240104	-37.98	3600	20241210	13.19	6570	-37.98	20240104	3600	13.19	20241210	6570	-37.98	20240104	3600	13.19	20241210	2.66	N	032750	500	45 억	92601	N	N	N	N
20	20241227	140425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4030	-65	5	-1.59	28156780	6920	31.87	4095	4100	4030	5320	2870	4095	4068.90	1.03	0	-1488	4215	4155	4125	4065	4035	4140	4050	45	1225	500	2940	5	1	9031122	364	310.00	0.39	12	0.08	13.00	10228.00	6570	20240104	-38.66	3600	20241210	11.94	6570	-38.66	20240104	3600	11.94	20241210	6570	-38.66	20240104	3600	11.94	20241210	2.66	N	032750	500	45 억	92601	N	N	N	N
21	20241227	130423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4065	-30	5	-0.73	27951015	6869	31.64	4095	4100	4035	5320	2870	4095	4069.15	1.03	0	-1484	4215	4155	4125	4065	4035	4140	4050	45	1225	500	2940	5	1	9031122	367	312.69	0.40	12	0.08	13.00	10228.00	6570	20240104	-38.13	3600	20241210	12.92	6570	-38.13	20240104	3600	12.92	20241210	6570	-38.13	20240104	3600	12.92	20241210	2.66	N	032750	500	45 억	92601	N	N	N	N
22	20241227	120423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4065	-30	5	-0.73	27951015	6869	31.64	4095	4100	4035	5320	2870	4095	4069.15	1.03	0	-1484	4215	4155	4125	4065	4035	4140	4050	45	1225	500	2940	5	1	9031122	367	312.69	0.40	12	0.08	13.00	10228.00	6570	20240104	-38.13	3600	20241210	12.92	6570	-38.13	20240104	3600	12.92	20241210	6570	-38.13	20240104	3600	12.92	20241210	2.66	N	032750	500	45 억	92601	N	N	N	N
23	20241227	110422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4055	-40	5	-0.98	23120700	5674	26.13	4095	4100	4040	5320	2870	4095	4074.85	1.03	0	-1239	4215	4155	4125	4065	4035	4140	4050	45	1225	500	2940	5	1	9031122	366	311.92	0.40	12	0.06	13.00	10228.00	6570	20240104	-38.28	3600	20241210	12.64	6570	-38.28	20240104	3600	12.64	20241210	6570	-38.28	20240104	3600	12.64	20241210	2.66	N	032750	500	45 억	92601	N	N	N	N
24	20241227	100422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4085	-10	5	-0.24	13635675	3350	15.43	4095	4100	4040	5320	2870	4095	4070.35	1.03	0	-243	4215	4155	4125	4065	4035	4140	4050	45	1225	500	2940	5	1	9031122	369	314.23	0.40	12	0.04	13.00	10228.00	6570	20240104	-37.82	3600	20241210	13.47	6570	-37.82	20240104	3600	13.47	20241210	6570	-37.82	20240104	3600	13.47	20241210	2.66	N	032750	500	45 억	92601	N	N	N	N
25	20241227	090424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4095	0	3	0.00	4463550	1090	5.02	4095	4095	4095	5320	2870	4095	4095.00	1.03	0	-163	4215	4155	4125	4065	4035	4140	4050	45	1225	500	2940	5	1	9031122	370	315.00	0.40	12	0.01	13.00	10228.00	6570	20240104	-37.67	3600	20241210	13.75	6570	-37.67	20240104	3600	13.75	20241210	6570	-37.67	20240104	3600	13.75	20241210	2.66	N	032750	500	45 억	92601	N	N	N	N
26	20241226	160422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4095	-45	5	-1.09	89616855	21683	326.95	4140	4185	4095	5380	2900	4140	4133.69	1.03	0	-9759	4170	4155	4135	4120	4100	4162	4127	45	1240	500	2980	5	1	9031122	370	315.00	0.40	12	0.24	13.00	10228.00	6570	20240104	-37.67	3600	20241210	13.75	6570	-37.67	20240104	3600	13.75	20241210	6570	-37.67	20240104	3600	13.75	20241210	2.69	N	032750	500	45 억	92851	N	N	N	N
27	20241226	150419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4120	-20	5	-0.48	76818815	18559	279.84	4140	4185	4100	5380	2900	4140	4139.17	1.03	0	-9694	4170	4155	4135	4120	4100	4162	4127	45	1240	500	2980	5	1	9031122	372	316.92	0.40	12	0.21	13.00	10228.00	6570	20240104	-37.29	3600	20241210	14.44	6570	-37.29	20240104	3600	14.44	20241210	6570	-37.29	20240104	3600	14.44	20241210	2.69	N	032750	500	45 억	92851	N	N	N	N
28	20241226	140419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4115	-25	5	-0.60	65330995	15766	237.73	4140	4185	4115	5380	2900	4140	4143.79	1.03	0	-7322	4170	4155	4135	4120	4100	4162	4127	45	1240	500	2980	5	1	9031122	372	316.54	0.40	12	0.17	13.00	10228.00	6570	20240104	-37.37	3600	20241210	14.31	6570	-37.37	20240104	3600	14.31	20241210	6570	-37.37	20240104	3600	14.31	20241210	2.69	N	032750	500	45 억	92851	N	N	N	N
29	20241226	130420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4130	-10	5	-0.24	51727720	12473	188.07	4140	4185	4125	5380	2900	4140	4147.18	1.03	0	-4995	4170	4155	4135	4120	4100	4162	4127	45	1240	500	2980	5	1	9031122	373	317.69	0.40	12	0.14	13.00	10228.00	6570	20240104	-37.14	3600	20241210	14.72	6570	-37.14	20240104	3600	14.72	20241210	6570	-37.14	20240104	3600	14.72	20241210	2.69	N	032750	500	45 억	92851	N	N	N	N
30	20241226	120419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4130	-10	5	-0.24	40588260	9779	147.45	4140	4185	4125	5380	2900	4140	4150.55	1.03	0	-2685	4170	4155	4135	4120	4100	4162	4127	45	1240	500	2980	5	1	9031122	373	317.69	0.40	12	0.11	13.00	10228.00	6570	20240104	-37.14	3600	20241210	14.72	6570	-37.14	20240104	3600	14.72	20241210	6570	-37.14	20240104	3600	14.72	20241210	2.69	N	032750	500	45 억	92851	N	N	N	N
31	20241226	110420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4170	30	2	0.72	30315035	7297	110.03	4140	4185	4125	5380	2900	4140	4154.45	1.03	0	-366	4170	4155	4135	4120	4100	4162	4127	45	1240	500	2980	5	1	9031122	377	320.77	0.41	12	0.08	13.00	10228.00	6570	20240104	-36.53	3600	20241210	15.83	6570	-36.53	20240104	3600	15.83	20241210	6570	-36.53	20240104	3600	15.83	20241210	2.69	N	032750	500	45 억	92851	N	N	N	N
32	20241226	100420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4145	5	2	0.12	15041380	3639	54.87	4140	4145	4125	5380	2900	4140	4133.38	1.03	0	253	4170	4155	4135	4120	4100	4162	4127	45	1240	500	2980	5	1	9031122	374	318.85	0.41	12	0.04	13.00	10228.00	6570	20240104	-36.91	3600	20241210	15.14	6570	-36.91	20240104	3600	15.14	20241210	6570	-36.91	20240104	3600	15.14	20241210	2.69	N	032750	500	45 억	92851	N	N	N	N
33	20241226	090420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4135	-5	5	-0.12	37235	9	0.14	4140	4140	4135	5380	2900	4140	4137.22	1.03	0	-6	4170	4155	4135	4120	4100	4162	4127	45	1240	500	2980	5	1	9031122	373	318.08	0.40	12	0.00	13.00	10228.00	6570	20240104	-37.06	3600	20241210	14.86	6570	-37.06	20240104	3600	14.86	20241210	6570	-37.06	20240104	3600	14.86	20241210	2.69	N	032750	500	45 억	92851	N	N	N	N
34	20241224	160420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4140	15	2	0.36	27359900	6632	46.20	4125	4150	4115	5360	2890	4125	4125.44	1.04	0	-876	4211	4167	4101	4057	3991	4190	4080	45	1235	500	2970	5	1	9031122	374	318.46	0.40	12	0.07	13.00	10228.00	6570	20240104	-36.99	3600	20241210	15.00	6570	-36.99	20240104	3600	15.00	20241210	6570	-36.99	20240104	3600	15.00	20241210	2.70	N	032750	500	45 억	93516	N	N	N	N
35	20241224	150419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4140	15	2	0.36	26937710	6530	45.49	4125	4150	4115	5360	2890	4125	4125.22	1.04	0	-869	4211	4167	4101	4057	3991	4190	4080	45	1235	500	2970	5	1	9031122	374	318.46	0.40	12	0.07	13.00	10228.00	6570	20240104	-36.99	3600	20241210	15.00	6570	-36.99	20240104	3600	15.00	20241210	6570	-36.99	20240104	3600	15.00	20241210	2.70	N	032750	500	45 억	93516	N	N	N	N
36	20241224	140418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4115	-10	5	-0.24	25245930	6121	42.64	4125	4150	4115	5360	2890	4125	4124.48	1.04	0	-854	4211	4167	4101	4057	3991	4190	4080	45	1235	500	2970	5	1	9031122	372	316.54	0.40	12	0.07	13.00	10228.00	6570	20240104	-37.37	3600	20241210	14.31	6570	-37.37	20240104	3600	14.31	20241210	6570	-37.37	20240104	3600	14.31	20241210	2.70	N	032750	500	45 억	93516	N	N	N	N
37	20241224	130419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4135	10	2	0.24	23486510	5695	39.67	4125	4150	4115	5360	2890	4125	4124.06	1.04	0	-635	4211	4167	4101	4057	3991	4190	4080	45	1235	500	2970	5	1	9031122	373	318.08	0.40	12	0.06	13.00	10228.00	6570	20240104	-37.06	3600	20241210	14.86	6570	-37.06	20240104	3600	14.86	20241210	6570	-37.06	20240104	3600	14.86	20241210	2.70	N	032750	500	45 억	93516	N	N	N	N
38	20241224	120418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4140	15	2	0.36	21199850	5142	35.82	4125	4150	4115	5360	2890	4125	4122.88	1.04	0	-595	4211	4167	4101	4057	3991	4190	4080	45	1235	500	2970	5	1	9031122	374	318.46	0.40	12	0.06	13.00	10228.00	6570	20240104	-36.99	3600	20241210	15.00	6570	-36.99	20240104	3600	15.00	20241210	6570	-36.99	20240104	3600	15.00	20241210	2.70	N	032750	500	45 억	93516	N	N	N	N
39	20241224	110419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4140	15	2	0.36	20358690	4939	34.41	4125	4150	4115	5360	2890	4125	4122.03	1.04	0	-595	4211	4167	4101	4057	3991	4190	4080	45	1235	500	2970	5	1	9031122	374	318.46	0.40	12	0.05	13.00	10228.00	6570	20240104	-36.99	3600	20241210	15.00	6570	-36.99	20240104	3600	15.00	20241210	6570	-36.99	20240104	3600	15.00	20241210	2.70	N	032750	500	45 억	93516	N	N	N	N
40	20241224	100419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4115	-10	5	-0.24	11762210	2854	19.88	4125	4145	4115	5360	2890	4125	4121.31	1.04	0	-303	4211	4167	4101	4057	3991	4190	4080	45	1235	500	2970	5	1	9031122	372	316.54	0.40	12	0.03	13.00	10228.00	6570	20240104	-37.37	3600	20241210	14.31	6570	-37.37	20240104	3600	14.31	20241210	6570	-37.37	20240104	3600	14.31	20241210	2.70	N	032750	500	45 억	93516	N	N	N	N
41	20241224	090420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4140	15	2	0.36	680660	165	1.15	4125	4145	4125	5360	2890	4125	4125.21	1.04	0	-25	4211	4167	4101	4057	3991	4190	4080	45	1235	500	2970	5	1	9031122	374	318.46	0.40	12	0.00	13.00	10228.00	6570	20240104	-36.99	3600	20241210	15.00	6570	-36.99	20240104	3600	15.00	20241210	6570	-36.99	20240104	3600	15.00	20241210	2.70	N	032750	500	45 억	93516	N	N	N	N
42	20241223	160416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4125	60	2	1.48	53422575	13125	125.65	4080	4145	4035	5280	2850	4065	4070.29	1.01	0	1530	4245	4155	4080	3990	3915	4117	3952	45	1215	500	2920	5	1	9031122	373	317.31	0.40	12	0.15	13.00	10228.00	6570	20240104	-37.21	3600	20241210	14.58	6570	-37.21	20240104	3600	14.58	20241210	6570	-37.21	20240104	3600	14.58	20241210	2.70	N	032750	500	45 억	91612	N	N	N	N
43	20241223	150418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4110	45	2	1.11	50684640	12458	119.26	4080	4145	4035	5280	2850	4065	4068.44	1.01	0	1493	4245	4155	4080	3990	3915	4117	3952	45	1215	500	2920	5	1	9031122	371	316.15	0.40	12	0.14	13.00	10228.00	6570	20240104	-37.44	3600	20241210	14.17	6570	-37.44	20240104	3600	14.17	20241210	6570	-37.44	20240104	3600	14.17	20241210	2.70	N	032750	500	45 억	91612	N	N	N	N
44	20241223	140415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4085	20	2	0.49	41416015	10203	97.67	4080	4105	4035	5280	2850	4065	4059.20	1.01	0	1757	4245	4155	4080	3990	3915	4117	3952	45	1215	500	2920	5	1	9031122	369	314.23	0.40	12	0.11	13.00	10228.00	6570	20240104	-37.82	3600	20241210	13.47	6570	-37.82	20240104	3600	13.47	20241210	6570	-37.82	20240104	3600	13.47	20241210	2.70	N	032750	500	45 억	91612	N	N	N	N
45	20241223	130416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4095	30	2	0.74	17731460	4370	41.83	4080	4105	4035	5280	2850	4065	4057.54	1.01	0	1188	4245	4155	4080	3990	3915	4117	3952	45	1215	500	2920	5	1	9031122	370	315.00	0.40	12	0.05	13.00	10228.00	6570	20240104	-37.67	3600	20241210	13.75	6570	-37.67	20240104	3600	13.75	20241210	6570	-37.67	20240104	3600	13.75	20241210	2.70	N	032750	500	45 억	91612	N	N	N	N
46	20241223	120417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4080	15	2	0.37	14766210	3643	34.87	4080	4105	4035	5280	2850	4065	4053.31	1.01	0	776	4245	4155	4080	3990	3915	4117	3952	45	1215	500	2920	5	1	9031122	368	313.85	0.40	12	0.04	13.00	10228.00	6570	20240104	-37.90	3600	20241210	13.33	6570	-37.90	20240104	3600	13.33	20241210	6570	-37.90	20240104	3600	13.33	20241210	2.70	N	032750	500	45 억	91612	N	N	N	N
47	20241223	110416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4075	10	2	0.25	13300755	3284	31.44	4080	4105	4035	5280	2850	4065	4050.17	1.01	0	663	4245	4155	4080	3990	3915	4117	3952	45	1215	500	2920	5	1	9031122	368	313.46	0.40	12	0.04	13.00	10228.00	6570	20240104	-37.98	3600	20241210	13.19	6570	-37.98	20240104	3600	13.19	20241210	6570	-37.98	20240104	3600	13.19	20241210	2.70	N	032750	500	45 억	91612	N	N	N	N
48	20241223	100414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4050	-15	5	-0.37	11621165	2871	27.48	4080	4105	4035	5280	2850	4065	4047.78	1.01	0	565	4245	4155	4080	3990	3915	4117	3952	45	1215	500	2920	5	1	9031122	366	311.54	0.40	12	0.03	13.00	10228.00	6570	20240104	-38.36	3600	20241210	12.50	6570	-38.36	20240104	3600	12.50	20241210	6570	-38.36	20240104	3600	12.50	20241210	2.70	N	032750	500	45 억	91612	N	N	N	N
49	20241223	090416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4080	15	2	0.37	588165	144	1.38	4080	4105	4080	5280	2850	4065	4084.48	1.01	0	85	4245	4155	4080	3990	3915	4117	3952	45	1215	500	2920	5	1	9031122	368	313.85	0.40	12	0.00	13.00	10228.00	6570	20240104	-37.90	3600	20241210	13.33	6570	-37.90	20240104	3600	13.33	20241210	6570	-37.90	20240104	3600	13.33	20241210	2.70	N	032750	500	45 억	91612	N	N	N	N
50	20241220	160414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4065	-40	5	-0.97	41979800	10371	147.29	4105	4170	4005	5330	2875	4105	4047.81	1.02	0	-480	4198	4151	4113	4066	4028	4132	4047	45	1225	500	2950	5	1	9031122	367	312.69	0.40	12	0.11	13.00	10228.00	6570	20240104	-38.13	3600	20241210	12.92	6570	-38.13	20240104	3600	12.92	20241210	6570	-38.13	20240104	3600	12.92	20241210	2.72	N	032750	500	45 억	92045	N	N	N	N
51	20241220	150415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4025	-80	5	-1.95	30688135	7564	107.43	4105	4170	4010	5330	2875	4105	4057.13	1.02	0	-477	4198	4151	4113	4066	4028	4132	4047	45	1225	500	2950	5	1	9031122	364	309.62	0.39	12	0.08	13.00	10228.00	6570	20240104	-38.74	3600	20241210	11.81	6570	-38.74	20240104	3600	11.81	20241210	6570	-38.74	20240104	3600	11.81	20241210	2.72	N	032750	500	45 억	92045	N	N	N	N
52	20241220	140415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4025	-80	5	-1.95	27705610	6823	96.90	4105	4170	4010	5330	2875	4105	4060.62	1.02	0	-475	4198	4151	4113	4066	4028	4132	4047	45	1225	500	2950	5	1	9031122	364	309.62	0.39	12	0.08	13.00	10228.00	6570	20240104	-38.74	3600	20241210	11.81	6570	-38.74	20240104	3600	11.81	20241210	6570	-38.74	20240104	3600	11.81	20241210	2.72	N	032750	500	45 억	92045	N	N	N	N
53	20241220	130414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4035	-70	5	-1.71	24260815	5968	84.76	4105	4170	4010	5330	2875	4105	4065.15	1.02	0	-317	4198	4151	4113	4066	4028	4132	4047	45	1225	500	2950	5	1	9031122	364	310.38	0.39	12	0.07	13.00	10228.00	6570	20240104	-38.58	3600	20241210	12.08	6570	-38.58	20240104	3600	12.08	20241210	6570	-38.58	20240104	3600	12.08	20241210	2.72	N	032750	500	45 억	92045	N	N	N	N
54	20241220	120413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4015	-90	5	-2.19	24027075	5910	83.94	4105	4170	4010	5330	2875	4105	4065.49	1.02	0	-318	4198	4151	4113	4066	4028	4132	4047	45	1225	500	2950	5	1	9031122	363	308.85	0.39	12	0.07	13.00	10228.00	6570	20240104	-38.89	3600	20241210	11.53	6570	-38.89	20240104	3600	11.53	20241210	6570	-38.89	20240104	3600	11.53	20241210	2.72	N	032750	500	45 억	92045	N	N	N	N
55	20241220	110413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4055	-50	5	-1.22	13676845	3340	47.44	4105	4170	4050	5330	2875	4105	4094.86	1.02	0	-332	4198	4151	4113	4066	4028	4132	4047	45	1225	500	2950	5	1	9031122	366	311.92	0.40	12	0.04	13.00	10228.00	6570	20240104	-38.28	3600	20241210	12.64	6570	-38.28	20240104	3600	12.64	20241210	6570	-38.28	20240104	3600	12.64	20241210	2.72	N	032750	500	45 억	92045	N	N	N	N
56	20241220	100414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4060	-45	5	-1.10	13165495	3214	45.65	4105	4170	4050	5330	2875	4105	4096.30	1.02	0	-336	4198	4151	4113	4066	4028	4132	4047	45	1225	500	2950	5	1	9031122	367	312.31	0.40	12	0.04	13.00	10228.00	6570	20240104	-38.20	3600	20241210	12.78	6570	-38.20	20240104	3600	12.78	20241210	6570	-38.20	20240104	3600	12.78	20241210	2.72	N	032750	500	45 억	92045	N	N	N	N
57	20241220	090415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4105	0	3	0.00	311980	76	1.08	4105	4105	4105	5330	2875	4105	4105.00	1.02	0	-11	4198	4151	4113	4066	4028	4132	4047	45	1225	500	2950	5	1	9031122	371	315.77	0.40	12	0.00	13.00	10228.00	6570	20240104	-37.52	3600	20241210	14.03	6570	-37.52	20240104	3600	14.03	20241210	6570	-37.52	20240104	3600	14.03	20241210	2.72	N	032750	500	45 억	92045	N	N	N	N
58	20241219	160414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4105	-30	5	-0.73	28932365	7041	73.12	4130	4160	4075	5370	2895	4135	4109.13	1.01	0	351	4181	4157	4116	4092	4051	4170	4105	45	1235	500	2970	5	1	9031122	371	315.77	0.40	12	0.08	13.00	10228.00	6570	20240104	-37.52	3600	20241210	14.03	6570	-37.52	20240104	3600	14.03	20241210	6570	-37.52	20240104	3600	14.03	20241210	2.73	N	032750	500	45 억	91655	N	N	N	N
59	20241219	150411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4110	-25	5	-0.60	27901870	6790	70.51	4130	4160	4075	5370	2895	4135	4109.26	1.01	0	525	4181	4157	4116	4092	4051	4170	4105	45	1235	500	2970	5	1	9031122	371	316.15	0.40	12	0.08	13.00	10228.00	6570	20240104	-37.44	3600	20241210	14.17	6570	-37.44	20240104	3600	14.17	20241210	6570	-37.44	20240104	3600	14.17	20241210	2.73	N	032750	500	45 억	91655	N	N	N	N
60	20241219	140413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4135	0	3	0.00	26036725	6339	65.83	4130	4140	4075	5370	2895	4135	4107.39	1.01	0	514	4181	4157	4116	4092	4051	4170	4105	45	1235	500	2970	5	1	9031122	373	318.08	0.40	12	0.07	13.00	10228.00	6570	20240104	-37.06	3600	20241210	14.86	6570	-37.06	20240104	3600	14.86	20241210	6570	-37.06	20240104	3600	14.86	20241210	2.73	N	032750	500	45 억	91655	N	N	N	N
61	20241219	130412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4135	0	3	0.00	25797045	6281	65.22	4130	4140	4075	5370	2895	4135	4107.16	1.01	0	541	4181	4157	4116	4092	4051	4170	4105	45	1235	500	2970	5	1	9031122	373	318.08	0.40	12	0.07	13.00	10228.00	6570	20240104	-37.06	3600	20241210	14.86	6570	-37.06	20240104	3600	14.86	20241210	6570	-37.06	20240104	3600	14.86	20241210	2.73	N	032750	500	45 억	91655	N	N	N	N
62	20241219	120413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4120	-15	5	-0.36	17528655	4283	44.48	4130	4135	4075	5370	2895	4135	4092.61	1.01	0	806	4181	4157	4116	4092	4051	4170	4105	45	1235	500	2970	5	1	9031122	372	316.92	0.40	12	0.05	13.00	10228.00	6570	20240104	-37.29	3600	20241210	14.44	6570	-37.29	20240104	3600	14.44	20241210	6570	-37.29	20240104	3600	14.44	20241210	2.73	N	032750	500	45 억	91655	N	N	N	N
63	20241219	110413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4110	-25	5	-0.60	16330610	3992	41.45	4130	4130	4075	5370	2895	4135	4090.83	1.01	0	893	4181	4157	4116	4092	4051	4170	4105	45	1235	500	2970	5	1	9031122	371	316.15	0.40	12	0.04	13.00	10228.00	6570	20240104	-37.44	3600	20241210	14.17	6570	-37.44	20240104	3600	14.17	20241210	6570	-37.44	20240104	3600	14.17	20241210	2.73	N	032750	500	45 억	91655	N	N	N	N
64	20241219	100408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4095	-40	5	-0.97	13917610	3403	35.34	4130	4130	4075	5370	2895	4135	4089.81	1.01	0	910	4181	4157	4116	4092	4051	4170	4105	45	1235	500	2970	5	1	9031122	370	315.00	0.40	12	0.04	13.00	10228.00	6570	20240104	-37.67	3600	20241210	13.75	6570	-37.67	20240104	3600	13.75	20241210	6570	-37.67	20240104	3600	13.75	20241210	2.73	N	032750	500	45 억	91655	N	N	N	N
65	20241219	090413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4080	-55	5	-1.33	5817160	1421	14.76	4130	4130	4075	5370	2895	4135	4093.71	1.01	0	403	4181	4157	4116	4092	4051	4170	4105	45	1235	500	2970	5	1	9031122	368	313.85	0.40	12	0.02	13.00	10228.00	6570	20240104	-37.90	3600	20241210	13.33	6570	-37.90	20240104	3600	13.33	20241210	6570	-37.90	20240104	3600	13.33	20241210	2.73	N	032750	500	45 억	91655	N	N	N	N
66	20241218	160411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4135	40	2	0.98	39586030	9630	69.69	4095	4140	4075	5320	2870	4095	4110.70	0.99	0	1824	4158	4126	4088	4056	4018	4142	4072	45	1225	500	2940	5	1	9031122	373	318.08	0.40	12	0.11	13.00	10228.00	6570	20240104	-37.06	3600	20241210	14.86	6570	-37.06	20240104	3600	14.86	20241210	6570	-37.06	20240104	3600	14.86	20241210	2.77	N	032750	500	45 억	89829	N	N	N	N
67	20241218	150412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4135	40	2	0.98	36939190	8989	65.05	4095	4140	4075	5320	2870	4095	4109.38	0.99	0	1396	4158	4126	4088	4056	4018	4142	4072	45	1225	500	2940	5	1	9031122	373	318.08	0.40	12	0.10	13.00	10228.00	6570	20240104	-37.06	3600	20241210	14.86	6570	-37.06	20240104	3600	14.86	20241210	6570	-37.06	20240104	3600	14.86	20241210	2.77	N	032750	500	45 억	89829	N	N	N	N
68	20241218	140412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4120	25	2	0.61	30927455	7532	54.51	4095	4140	4075	5320	2870	4095	4106.14	0.99	0	648	4158	4126	4088	4056	4018	4142	4072	45	1225	500	2940	5	1	9031122	372	316.92	0.40	12	0.08	13.00	10228.00	6570	20240104	-37.29	3600	20241210	14.44	6570	-37.29	20240104	3600	14.44	20241210	6570	-37.29	20240104	3600	14.44	20241210	2.77	N	032750	500	45 억	89829	N	N	N	N
69	20241218	130412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4110	15	2	0.37	18656560	4558	32.99	4095	4120	4075	5320	2870	4095	4093.15	0.99	0	867	4158	4126	4088	4056	4018	4142	4072	45	1225	500	2940	5	1	9031122	371	316.15	0.40	12	0.05	13.00	10228.00	6570	20240104	-37.44	3600	20241210	14.17	6570	-37.44	20240104	3600	14.17	20241210	6570	-37.44	20240104	3600	14.17	20241210	2.77	N	032750	500	45 억	89829	N	N	N	N
70	20241218	120413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4115	20	2	0.49	17337235	4237	30.66	4095	4120	4075	5320	2870	4095	4091.87	0.99	0	868	4158	4126	4088	4056	4018	4142	4072	45	1225	500	2940	5	1	9031122	372	316.54	0.40	12	0.05	13.00	10228.00	6570	20240104	-37.37	3600	20241210	14.31	6570	-37.37	20240104	3600	14.31	20241210	6570	-37.37	20240104	3600	14.31	20241210	2.77	N	032750	500	45 억	89829	N	N	N	N
71	20241218	110413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4095	0	3	0.00	15053035	3680	26.63	4095	4120	4075	5320	2870	4095	4090.50	0.99	0	868	4158	4126	4088	4056	4018	4142	4072	45	1225	500	2940	5	1	9031122	370	315.00	0.40	12	0.04	13.00	10228.00	6570	20240104	-37.67	3600	20241210	13.75	6570	-37.67	20240104	3600	13.75	20241210	6570	-37.67	20240104	3600	13.75	20241210	2.77	N	032750	500	45 억	89829	N	N	N	N
72	20241218	100412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4080	-15	5	-0.37	11988315	2929	21.20	4095	4120	4075	5320	2870	4095	4092.97	0.99	0	866	4158	4126	4088	4056	4018	4142	4072	45	1225	500	2940	5	1	9031122	368	313.85	0.40	12	0.03	13.00	10228.00	6570	20240104	-37.90	3600	20241210	13.33	6570	-37.90	20240104	3600	13.33	20241210	6570	-37.90	20240104	3600	13.33	20241210	2.77	N	032750	500	45 억	89829	N	N	N	N
73	20241218	090413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4095	0	3	0.00	434070	106	0.77	4095	4095	4095	5320	2870	4095	4095.00	0.99	0	-1	4158	4126	4088	4056	4018	4142	4072	45	1225	500	2940	5	1	9031122	370	315.00	0.40	12	0.00	13.00	10228.00	6570	20240104	-37.67	3600	20241210	13.75	6570	-37.67	20240104	3600	13.75	20241210	6570	-37.67	20240104	3600	13.75	20241210	2.77	N	032750	500	45 억	89829	N	N	N	N
74	20241217	160410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4095	15	2	0.37	56439605	13818	72.48	4080	4120	4050	5300	2860	4080	4084.50	1.02	0	-2148	4160	4120	4055	4015	3950	4140	4035	45	1220	500	2930	5	1	9031122	370	315.00	0.40	12	0.15	13.00	10228.00	6570	20240104	-37.67	3600	20241210	13.75	6570	-37.67	20240104	3600	13.75	20241210	6570	-37.67	20240104	3600	13.75	20241210	2.79	N	032750	500	45 억	91971	N	N	N	N
75	20241217	150411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4100	20	2	0.49	48943595	11990	62.89	4080	4120	4050	5300	2860	4080	4082.03	1.02	0	-2078	4160	4120	4055	4015	3950	4140	4035	45	1220	500	2930	5	1	9031122	370	315.38	0.40	12	0.13	13.00	10228.00	6570	20240104	-37.60	3600	20241210	13.89	6570	-37.60	20240104	3600	13.89	20241210	6570	-37.60	20240104	3600	13.89	20241210	2.79	N	032750	500	45 억	91971	N	N	N	N
76	20241217	140413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4075	-5	5	-0.12	36309755	8899	46.68	4080	4120	4050	5300	2860	4080	4080.21	1.02	0	-2073	4160	4120	4055	4015	3950	4140	4035	45	1220	500	2930	5	1	9031122	368	313.46	0.40	12	0.10	13.00	10228.00	6570	20240104	-37.98	3600	20241210	13.19	6570	-37.98	20240104	3600	13.19	20241210	6570	-37.98	20240104	3600	13.19	20241210	2.79	N	032750	500	45 억	91971	N	N	N	N
77	20241217	130404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4055	-25	5	-0.61	34702455	8503	44.60	4080	4120	4050	5300	2860	4080	4081.20	1.02	0	-2058	4160	4120	4055	4015	3950	4140	4035	45	1220	500	2930	5	1	9031122	366	311.92	0.40	12	0.09	13.00	10228.00	6570	20240104	-38.28	3600	20241210	12.64	6570	-38.28	20240104	3600	12.64	20241210	6570	-38.28	20240104	3600	12.64	20241210	2.79	N	032750	500	45 억	91971	N	N	N	N
78	20241217	120410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4070	-10	5	-0.25	28346600	6939	36.40	4080	4120	4050	5300	2860	4080	4085.11	1.02	0	-2058	4160	4120	4055	4015	3950	4140	4035	45	1220	500	2930	5	1	9031122	368	313.08	0.40	12	0.08	13.00	10228.00	6570	20240104	-38.05	3600	20241210	13.06	6570	-38.05	20240104	3600	13.06	20241210	6570	-38.05	20240104	3600	13.06	20241210	2.79	N	032750	500	45 억	91971	N	N	N	N
79	20241217	110411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4075	-5	5	-0.12	27463450	6722	35.26	4080	4120	4050	5300	2860	4080	4085.61	1.02	0	-2050	4160	4120	4055	4015	3950	4140	4035	45	1220	500	2930	5	1	9031122	368	313.46	0.40	12	0.07	13.00	10228.00	6570	20240104	-37.98	3600	20241210	13.19	6570	-37.98	20240104	3600	13.19	20241210	6570	-37.98	20240104	3600	13.19	20241210	2.79	N	032750	500	45 억	91971	N	N	N	N
80	20241217	100403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4065	-15	5	-0.37	12818200	3145	16.50	4080	4100	4050	5300	2860	4080	4075.74	1.02	0	169	4160	4120	4055	4015	3950	4140	4035	45	1220	500	2930	5	1	9031122	367	312.69	0.40	12	0.03	13.00	10228.00	6570	20240104	-38.13	3600	20241210	12.92	6570	-38.13	20240104	3600	12.92	20241210	6570	-38.13	20240104	3600	12.92	20241210	2.79	N	032750	500	45 억	91971	N	N	N	N
81	20241217	090411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4080	0	3	0.00	2321520	569	2.98	4080	4080	4080	5300	2860	4080	4080.00	1.02	0	-1	4160	4120	4055	4015	3950	4140	4035	45	1220	500	2930	5	1	9031122	368	313.85	0.40	12	0.01	13.00	10228.00	6570	20240104	-37.90	3600	20241210	13.33	6570	-37.90	20240104	3600	13.33	20241210	6570	-37.90	20240104	3600	13.33	20241210	2.79	N	032750	500	45 억	91971	N	N	N	N
82	20241216	160409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4080	80	2	2.00	77186250	19065	261.09	4000	4095	3990	5200	2800	4000	4048.74	1.02	0	75	4050	4025	3990	3965	3930	4037	3977	45	1200	500	2880	5	1	9031122	368	313.85	0.40	12	0.21	13.00	10228.00	6570	20240104	-37.90	3600	20241210	13.33	6570	-37.90	20240104	3600	13.33	20241210	6570	-37.90	20240104	3600	13.33	20241210	2.80	N	032750	500	45 억	91902	N	N	N	N
83	20241216	150411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4090	90	2	2.25	69914345	17284	236.70	4000	4095	3990	5200	2800	4000	4045.19	1.02	0	70	4050	4025	3990	3965	3930	4037	3977	45	1200	500	2880	5	1	9031122	369	314.62	0.40	12	0.19	13.00	10228.00	6570	20240104	-37.75	3600	20241210	13.61	6570	-37.75	20240104	3600	13.61	20241210	6570	-37.75	20240104	3600	13.61	20241210	2.80	N	032750	500	45 억	91902	N	N	N	N
84	20241216	140410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4080	80	2	2.00	60501060	14983	205.19	4000	4080	3990	5200	2800	4000	4038.13	1.02	0	702	4050	4025	3990	3965	3930	4037	3977	45	1200	500	2880	5	1	9031122	368	313.85	0.40	12	0.17	13.00	10228.00	6570	20240104	-37.90	3600	20241210	13.33	6570	-37.90	20240104	3600	13.33	20241210	6570	-37.90	20240104	3600	13.33	20241210	2.80	N	032750	500	45 억	91902	N	N	N	N
85	20241216	130411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4060	60	2	1.50	54245125	13447	184.16	4000	4080	3990	5200	2800	4000	4034.15	1.02	0	769	4050	4025	3990	3965	3930	4037	3977	45	1200	500	2880	5	1	9031122	367	312.31	0.40	12	0.15	13.00	10228.00	6570	20240104	-38.20	3600	20241210	12.78	6570	-38.20	20240104	3600	12.78	20241210	6570	-38.20	20240104	3600	12.78	20241210	2.80	N	032750	500	45 억	91902	N	N	N	N
86	20241216	120411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4070	70	2	1.75	46279460	11486	157.30	4000	4080	3990	5200	2800	4000	4029.36	1.02	0	1035	4050	4025	3990	3965	3930	4037	3977	45	1200	500	2880	5	1	9031122	368	313.08	0.40	12	0.13	13.00	10228.00	6570	20240104	-38.05	3600	20241210	13.06	6570	-38.05	20240104	3600	13.06	20241210	6570	-38.05	20240104	3600	13.06	20241210	2.80	N	032750	500	45 억	91902	N	N	N	N
87	20241216	110410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4060	60	2	1.50	38829700	9653	132.20	4000	4080	3990	5200	2800	4000	4022.69	1.02	0	1132	4050	4025	3990	3965	3930	4037	3977	45	1200	500	2880	5	1	9031122	367	312.31	0.40	12	0.11	13.00	10228.00	6570	20240104	-38.20	3600	20241210	12.78	6570	-38.20	20240104	3600	12.78	20241210	6570	-38.20	20240104	3600	12.78	20241210	2.80	N	032750	500	45 억	91902	N	N	N	N
88	20241216	100411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4045	45	2	1.12	30622325	7625	104.42	4000	4060	3990	5200	2800	4000	4016.17	1.02	0	1266	4050	4025	3990	3965	3930	4037	3977	45	1200	500	2880	5	1	9031122	365	311.15	0.40	12	0.08	13.00	10228.00	6570	20240104	-38.43	3600	20241210	12.36	6570	-38.43	20240104	3600	12.36	20241210	6570	-38.43	20240104	3600	12.36	20241210	2.80	N	032750	500	45 억	91902	N	N	N	N
89	20241216	090411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4000	0	3	0.00	20067700	5002	68.50	4000	4040	4000	5200	2800	4000	4012.08	1.02	0	614	4050	4025	3990	3965	3930	4037	3977	45	1200	500	2880	5	1	9031122	361	307.69	0.39	12	0.06	13.00	10228.00	6570	20240104	-39.12	3600	20241210	11.11	6570	-39.12	20240104	3600	11.11	20241210	6570	-39.12	20240104	3600	11.11	20241210	2.80	N	032750	500	45 억	91902	N	N	N	N
90	20241213	160404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4000	40	2	1.01	29134375	7302	67.52	3980	4015	3955	5140	2775	3960	3989.92	1.01	0	360	4013	3986	3973	3946	3933	3980	3940	45	1180	500	2850	5	1	9031122	361	307.69	0.39	12	0.08	13.00	10228.00	6570	20240104	-39.12	3600	20241210	11.11	6570	-39.12	20240104	3600	11.11	20241210	6570	-39.12	20240104	3600	11.11	20241210	2.83	N	032750	500	45 억	91370	N	N	N	N
91	20241213	150409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4000	40	2	1.01	26078415	6538	60.46	3980	4015	3955	5140	2775	3960	3988.75	1.01	0	375	4013	3986	3973	3946	3933	3980	3940	45	1180	500	2850	5	1	9031122	361	307.69	0.39	12	0.07	13.00	10228.00	6570	20240104	-39.12	3600	20241210	11.11	6570	-39.12	20240104	3600	11.11	20241210	6570	-39.12	20240104	3600	11.11	20241210	2.83	N	032750	500	45 억	91370	N	N	N	N
92	20241213	140411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3960	0	3	0.00	17930990	4499	41.60	3980	4015	3955	5140	2775	3960	3985.55	1.01	0	86	4013	3986	3973	3946	3933	3980	3940	45	1180	500	2850	5	1	9031122	358	304.62	0.39	12	0.05	13.00	10228.00	6570	20240104	-39.73	3600	20241210	10.00	6570	-39.73	20240104	3600	10.00	20241210	6570	-39.73	20240104	3600	10.00	20241210	2.83	N	032750	500	45 억	91370	N	N	N	N
93	20241213	130411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4000	40	2	1.01	14340850	3597	33.26	3980	4015	3955	5140	2775	3960	3986.89	1.01	0	-42	4013	3986	3973	3946	3933	3980	3940	45	1180	500	2850	5	1	9031122	361	307.69	0.39	12	0.04	13.00	10228.00	6570	20240104	-39.12	3600	20241210	11.11	6570	-39.12	20240104	3600	11.11	20241210	6570	-39.12	20240104	3600	11.11	20241210	2.83	N	032750	500	45 억	91370	N	N	N	N
94	20241213	120410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3985	25	2	0.63	11994195	3010	27.83	3980	4015	3955	5140	2775	3960	3984.78	1.01	0	-156	4013	3986	3973	3946	3933	3980	3940	45	1180	500	2850	5	1	9031122	360	306.54	0.39	12	0.03	13.00	10228.00	6570	20240104	-39.35	3600	20241210	10.69	6570	-39.35	20240104	3600	10.69	20241210	6570	-39.35	20240104	3600	10.69	20241210	2.83	N	032750	500	45 억	91370	N	N	N	N
95	20241213	110409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3995	35	2	0.88	7591490	1911	17.67	3980	4000	3955	5140	2775	3960	3972.52	1.01	0	-183	4013	3986	3973	3946	3933	3980	3940	45	1180	500	2850	5	1	9031122	361	307.31	0.39	12	0.02	13.00	10228.00	6570	20240104	-39.19	3600	20241210	10.97	6570	-39.19	20240104	3600	10.97	20241210	6570	-39.19	20240104	3600	10.97	20241210	2.83	N	032750	500	45 억	91370	N	N	N	N
96	20241213	100409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3955	-5	5	-0.13	6389745	1610	14.89	3980	3995	3955	5140	2775	3960	3968.79	1.01	0	-106	4013	3986	3973	3946	3933	3980	3940	45	1180	500	2850	5	1	9031122	357	304.23	0.39	12	0.02	13.00	10228.00	6570	20240104	-39.80	3600	20241210	9.86	6570	-39.80	20240104	3600	9.86	20241210	6570	-39.80	20240104	3600	9.86	20241210	2.83	N	032750	500	45 억	91370	N	N	N	N
97	20241213	090410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3980	20	2	0.51	2292480	576	5.33	3980	3980	3980	5140	2775	3960	3980.00	1.01	0	-37	4013	3986	3973	3946	3933	3980	3940	45	1180	500	2850	5	1	9031122	359	306.15	0.39	12	0.01	13.00	10228.00	6570	20240104	-39.42	3600	20241210	10.56	6570	-39.42	20240104	3600	10.56	20241210	6570	-39.42	20240104	3600	10.56	20241210	2.83	N	032750	500	45 억	91370	N	N	N	N
98	20241212	160415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3960	0	3	0.00	43034730	10814	68.14	3980	4000	3960	5140	2775	3960	3979.54	1.00	0	501	4056	4007	3941	3892	3826	4032	3917	45	1180	500	2850	5	1	9031122	358	304.62	0.39	12	0.12	13.00	10228.00	6570	20240104	-39.73	3600	20241210	10.00	6570	-39.73	20240104	3600	10.00	20241210	6570	-39.73	20240104	3600	10.00	20241210	2.83	N	032750	500	45 억	90595	N	N	N	N
99	20241212	150408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3990	30	2	0.76	29167915	7324	46.15	3980	4000	3960	5140	2775	3960	3982.51	1.00	0	75	4056	4007	3941	3892	3826	4032	3917	45	1180	500	2850	5	1	9031122	360	306.92	0.39	12	0.08	13.00	10228.00	6570	20240104	-39.27	3600	20241210	10.83	6570	-39.27	20240104	3600	10.83	20241210	6570	-39.27	20240104	3600	10.83	20241210	2.83	N	032750	500	45 억	90595	N	N	N	N
100	20241212	140408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3970	10	2	0.25	28034985	7040	44.36	3980	4000	3960	5140	2775	3960	3982.24	1.00	0	128	4056	4007	3941	3892	3826	4032	3917	45	1180	500	2850	5	1	9031122	359	305.38	0.39	12	0.08	13.00	10228.00	6570	20240104	-39.57	3600	20241210	10.28	6570	-39.57	20240104	3600	10.28	20241210	6570	-39.57	20240104	3600	10.28	20241210	2.83	N	032750	500	45 억	90595	N	N	N	N
101	20241212	130406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3970	10	2	0.25	26883050	6750	42.53	3980	4000	3960	5140	2775	3960	3982.67	1.00	0	43	4056	4007	3941	3892	3826	4032	3917	45	1180	500	2850	5	1	9031122	359	305.38	0.39	12	0.07	13.00	10228.00	6570	20240104	-39.57	3600	20241210	10.28	6570	-39.57	20240104	3600	10.28	20241210	6570	-39.57	20240104	3600	10.28	20241210	2.83	N	032750	500	45 억	90595	N	N	N	N
102	20241212	120405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3995	35	2	0.88	26759980	6719	42.34	3980	4000	3960	5140	2775	3960	3982.73	1.00	0	45	4056	4007	3941	3892	3826	4032	3917	45	1180	500	2850	5	1	9031122	361	307.31	0.39	12	0.07	13.00	10228.00	6570	20240104	-39.19	3600	20241210	10.97	6570	-39.19	20240104	3600	10.97	20241210	6570	-39.19	20240104	3600	10.97	20241210	2.83	N	032750	500	45 억	90595	N	N	N	N
103	20241212	110405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3990	30	2	0.76	26568425	6671	42.03	3980	4000	3960	5140	2775	3960	3982.68	1.00	0	22	4056	4007	3941	3892	3826	4032	3917	45	1180	500	2850	5	1	9031122	360	306.92	0.39	12	0.07	13.00	10228.00	6570	20240104	-39.27	3600	20241210	10.83	6570	-39.27	20240104	3600	10.83	20241210	6570	-39.27	20240104	3600	10.83	20241210	2.83	N	032750	500	45 억	90595	N	N	N	N
104	20241212	100405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3980	20	2	0.51	21358580	5358	33.76	3980	4000	3970	5140	2775	3960	3986.30	1.00	0	34	4056	4007	3941	3892	3826	4032	3917	45	1180	500	2850	5	1	9031122	359	306.15	0.39	12	0.06	13.00	10228.00	6570	20240104	-39.42	3600	20241210	10.56	6570	-39.42	20240104	3600	10.56	20241210	6570	-39.42	20240104	3600	10.56	20241210	2.83	N	032750	500	45 억	90595	N	N	N	N
105	20241212	090407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3985	25	2	0.63	294525	74	0.47	3980	3985	3980	5140	2775	3960	3980.07	1.00	0	-10	4056	4007	3941	3892	3826	4032	3917	45	1180	500	2850	5	1	9031122	360	306.54	0.39	12	0.00	13.00	10228.00	6570	20240104	-39.35	3600	20241210	10.69	6570	-39.35	20240104	3600	10.69	20241210	6570	-39.35	20240104	3600	10.69	20241210	2.83	N	032750	500	45 억	90595	N	N	N	N
106	20241211	160405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3960	70	2	1.80	62735205	15871	66.22	3885	3990	3875	5050	2725	3890	3952.82	0.98	0	2075	4136	4012	3806	3682	3476	4075	3745	45	1160	500	2800	5	1	9031122	358	304.62	0.39	12	0.18	13.00	10228.00	6570	20240104	-39.73	3600	20241210	10.00	6570	-39.73	20240104	3600	10.00	20241210	6570	-39.73	20240104	3600	10.00	20241210	2.89	N	032750	500	45 억	88200	N	N	N	N
107	20241211	150314	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3985	95	2	2.44	54885210	13894	57.97	3885	3990	3875	5050	2725	3890	3950.28	0.98	0	1813	4136	4012	3806	3682	3476	4075	3745	45	1160	500	2800	5	1	9031122	360	306.54	0.39	12	0.15	13.00	10228.00	6570	20240104	-39.35	3600	20241210	10.69	6570	-39.35	20240104	3600	10.69	20241210	6570	-39.35	20240104	3600	10.69	20241210	2.89	N	032750	500	45 억	88200	N	N	N	N
108	20241211	140407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3985	95	2	2.44	53124120	13452	56.12	3885	3990	3875	5050	2725	3890	3949.16	0.98	0	1765	4136	4012	3806	3682	3476	4075	3745	45	1160	500	2800	5	1	9031122	360	306.54	0.39	12	0.15	13.00	10228.00	6570	20240104	-39.35	3600	20241210	10.69	6570	-39.35	20240104	3600	10.69	20241210	6570	-39.35	20240104	3600	10.69	20241210	2.89	N	032750	500	45 억	88200	N	N	N	N
109	20241211	130408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3975	85	2	2.19	37335840	9488	39.59	3885	3985	3875	5050	2725	3890	3935.06	0.98	0	1432	4136	4012	3806	3682	3476	4075	3745	45	1160	500	2800	5	1	9031122	359	305.77	0.39	12	0.11	13.00	10228.00	6570	20240104	-39.50	3600	20241210	10.42	6570	-39.50	20240104	3600	10.42	20241210	6570	-39.50	20240104	3600	10.42	20241210	2.89	N	032750	500	45 억	88200	N	N	N	N
110	20241211	120409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3975	85	2	2.19	35248760	8964	37.40	3885	3975	3875	5050	2725	3890	3932.26	0.98	0	1440	4136	4012	3806	3682	3476	4075	3745	45	1160	500	2800	5	1	9031122	359	305.77	0.39	12	0.10	13.00	10228.00	6570	20240104	-39.50	3600	20241210	10.42	6570	-39.50	20240104	3600	10.42	20241210	6570	-39.50	20240104	3600	10.42	20241210	2.89	N	032750	500	45 억	88200	N	N	N	N
111	20241211	110407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3955	65	2	1.67	33194400	8446	35.24	3885	3955	3875	5050	2725	3890	3930.19	0.98	0	1491	4136	4012	3806	3682	3476	4075	3745	45	1160	500	2800	5	1	9031122	357	304.23	0.39	12	0.09	13.00	10228.00	6570	20240104	-39.80	3600	20241210	9.86	6570	-39.80	20240104	3600	9.86	20241210	6570	-39.80	20240104	3600	9.86	20241210	2.89	N	032750	500	45 억	88200	N	N	N	N
112	20241211	100407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3945	55	2	1.41	15077570	3846	16.05	3885	3955	3875	5050	2725	3890	3920.33	0.98	0	1253	4136	4012	3806	3682	3476	4075	3745	45	1160	500	2800	5	1	9031122	356	303.46	0.39	12	0.04	13.00	10228.00	6570	20240104	-39.95	3600	20241210	9.58	6570	-39.95	20240104	3600	9.58	20241210	6570	-39.95	20240104	3600	9.58	20241210	2.89	N	032750	500	45 억	88200	N	N	N	N
113	20241211	090409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3875	-15	5	-0.39	2959170	762	3.18	3885	3885	3875	5050	2725	3890	3883.43	0.98	0	301	4136	4012	3806	3682	3476	4075	3745	45	1160	500	2800	5	1	9031122	350	298.08	0.38	12	0.01	13.00	10228.00	6570	20240104	-41.02	3600	20241210	7.64	6570	-41.02	20240104	3600	7.64	20241210	6570	-41.02	20240104	3600	7.64	20241210	2.89	N	032750	500	45 억	88200	N	N	N	N
114	20241210	160406	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3890	235	2	6.43	90325925	23733	28.98	3655	3930	3600	4750	2560	3655	3805.92	0.93	0	4008	4091	3872	3741	3522	3391	3807	3457	45	1095	500	2630	5	1	9031122	351	299.23	0.38	12	0.26	13.00	10228.00	6570	20240104	-40.79	3600	20241210	8.06	6570	-40.79	20240104	3600	8.06	20241210	6570	-40.79	20240104	3600	8.06	20241210	2.80	N	032750	500	45 억	83789	N	N	N	N
115	20241210	150405	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3905	250	2	6.84	82974450	21846	26.68	3655	3930	3600	4750	2560	3655	3798.15	0.93	0	3586	4091	3872	3741	3522	3391	3807	3457	45	1095	500	2630	5	1	9031122	353	300.38	0.38	12	0.24	13.00	10228.00	6570	20240104	-40.56	3600	20241210	8.47	6570	-40.56	20240104	3600	8.47	20241210	6570	-40.56	20240104	3600	8.47	20241210	2.80	N	032750	500	45 억	83789	N	N	N	N
116	20241210	140405	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3870	215	2	5.88	75120030	19833	24.22	3655	3915	3600	4750	2560	3655	3787.63	0.93	0	3185	4091	3872	3741	3522	3391	3807	3457	45	1095	500	2630	5	1	9031122	350	297.69	0.38	12	0.22	13.00	10228.00	6570	20240104	-41.10	3600	20241210	7.50	6570	-41.10	20240104	3600	7.50	20241210	6570	-41.10	20240104	3600	7.50	20241210	2.80	N	032750	500	45 억	83789	N	N	N	N
117	20241210	130404	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3835	180	2	4.92	67690205	17917	21.88	3655	3875	3600	4750	2560	3655	3777.99	0.93	0	2990	4091	3872	3741	3522	3391	3807	3457	45	1095	500	2630	5	1	9031122	346	295.00	0.37	12	0.20	13.00	10228.00	6570	20240104	-41.63	3600	20241210	6.53	6570	-41.63	20240104	3600	6.53	20241210	6570	-41.63	20240104	3600	6.53	20241210	2.80	N	032750	500	45 억	83789	N	N	N	N
118	20241210	120405	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3855	200	2	5.47	65609660	17376	21.22	3655	3875	3600	4750	2560	3655	3775.88	0.93	0	2790	4091	3872	3741	3522	3391	3807	3457	45	1095	500	2630	5	1	9031122	348	296.54	0.38	12	0.19	13.00	10228.00	6570	20240104	-41.32	3600	20241210	7.08	6570	-41.32	20240104	3600	7.08	20241210	6570	-41.32	20240104	3600	7.08	20241210	2.80	N	032750	500	45 억	83789	N	N	N	N
119	20241210	110404	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3845	190	2	5.20	49656420	13246	16.18	3655	3870	3600	4750	2560	3655	3748.79	0.93	0	2451	4091	3872	3741	3522	3391	3807	3457	45	1095	500	2630	5	1	9031122	347	295.77	0.38	12	0.15	13.00	10228.00	6570	20240104	-41.48	3600	20241210	6.81	6570	-41.48	20240104	3600	6.81	20241210	6570	-41.48	20240104	3600	6.81	20241210	2.80	N	032750	500	45 억	83789	N	N	N	N
120	20241210	100404	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3780	125	2	3.42	24468375	6637	8.11	3655	3795	3600	4750	2560	3655	3686.66	0.93	0	323	4091	3872	3741	3522	3391	3807	3457	45	1095	500	2630	5	1	9031122	341	290.77	0.37	12	0.07	13.00	10228.00	6570	20240104	-42.47	3600	20241210	5.00	6570	-42.47	20240104	3600	5.00	20241210	6570	-42.47	20240104	3600	5.00	20241210	2.80	N	032750	500	45 억	83789	N	N	N	N
121	20241210	090407	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3650	-5	5	-0.14	6424090	1761	2.15	3655	3655	3600	4750	2560	3655	3647.98	0.93	0	-137	4091	3872	3741	3522	3391	3807	3457	45	1095	500	2630	5	1	9031122	330	280.77	0.36	12	0.02	13.00	10228.00	6570	20240104	-44.44	3600	20241210	1.39	6570	-44.44	20240104	3600	1.39	20241210	6570	-44.44	20240104	3600	1.39	20241210	2.80	N	032750	500	45 억	83789	N	N	N	N
122	20241209	160403	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3655	-315	5	-7.93	297016665	79983	390.81	3950	3960	3610	5160	2780	3970	3717.07	0.97	0	-5533	4113	4041	3983	3911	3853	4012	3882	45	1190	500	2850	5	1	9031122	330	281.15	0.36	12	0.89	13.00	10228.00	6570	20240104	-44.37	3610	20241209	1.25	6570	-44.37	20240104	3610	1.25	20241209	6570	-44.37	20240104	3610	1.25	20241209	2.82	N	032750	500	45 억	87947	N	N	N	N
123	20241209	150405	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3700	-270	5	-6.80	208103180	55713	272.22	3950	3960	3610	5160	2780	3970	3734.46	0.97	0	-5871	4113	4041	3983	3911	3853	4012	3882	45	1190	500	2850	5	1	9031122	334	284.62	0.36	12	0.62	13.00	10228.00	6570	20240104	-43.68	3610	20241209	2.49	6570	-43.68	20240104	3610	2.49	20241209	6570	-43.68	20240104	3610	2.49	20241209	2.82	N	032750	500	45 억	87947	N	N	N	N
124	20241209	140404	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3700	-270	5	-6.80	165196695	44075	215.36	3950	3960	3610	5160	2780	3970	3747.11	0.97	0	-3437	4113	4041	3983	3911	3853	4012	3882	45	1190	500	2850	5	1	9031122	334	284.62	0.36	12	0.49	13.00	10228.00	6570	20240104	-43.68	3610	20241209	2.49	6570	-43.68	20240104	3610	2.49	20241209	6570	-43.68	20240104	3610	2.49	20241209	2.82	N	032750	500	45 억	87947	N	N	N	N
125	20241209	130406	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3700	-270	5	-6.80	150862945	40187	196.36	3950	3960	3610	5160	2780	3970	3752.99	0.97	0	-3745	4113	4041	3983	3911	3853	4012	3882	45	1190	500	2850	5	1	9031122	334	284.62	0.36	12	0.44	13.00	10228.00	6570	20240104	-43.68	3610	20241209	2.49	6570	-43.68	20240104	3610	2.49	20241209	6570	-43.68	20240104	3610	2.49	20241209	2.82	N	032750	500	45 억	87947	N	N	N	N
126	20241209	120404	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3675	-295	5	-7.43	144486840	38466	187.95	3950	3960	3610	5160	2780	3970	3755.15	0.97	0	-3796	4113	4041	3983	3911	3853	4012	3882	45	1190	500	2850	5	1	9031122	332	282.69	0.36	12	0.43	13.00	10228.00	6570	20240104	-44.06	3610	20241209	1.80	6570	-44.06	20240104	3610	1.80	20241209	6570	-44.06	20240104	3610	1.80	20241209	2.82	N	032750	500	45 억	87947	N	N	N	N
127	20241209	110405	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3775	-195	5	-4.91	72063485	18966	92.67	3950	3960	3610	5160	2780	3970	3797.87	0.97	0	-1980	4113	4041	3983	3911	3853	4012	3882	45	1190	500	2850	5	1	9031122	341	290.38	0.37	12	0.21	13.00	10228.00	6570	20240104	-42.54	3610	20241209	4.57	6570	-42.54	20240104	3610	4.57	20241209	6570	-42.54	20240104	3610	4.57	20241209	2.82	N	032750	500	45 억	87947	N	N	N	N
128	20241209	100404	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3815	-155	5	-3.90	54671790	14368	70.20	3950	3960	3610	5160	2780	3970	3802.87	0.97	0	-1148	4113	4041	3983	3911	3853	4012	3882	45	1190	500	2850	5	1	9031122	345	293.46	0.37	12	0.16	13.00	10228.00	6570	20240104	-41.93	3610	20241209	5.68	6570	-41.93	20240104	3610	5.68	20241209	6570	-41.93	20240104	3610	5.68	20241209	2.82	N	032750	500	45 억	87947	N	N	N	N
129	20241209	090402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3925	-45	5	-1.13	5326260	1348	6.59	3950	3950	3925	5160	2780	3970	3948.11	0.97	0	-226	4113	4041	3983	3911	3853	4012	3882	45	1190	500	2850	5	1	9031122	354	301.92	0.38	12	0.01	13.00	10228.00	6570	20240104	-40.26	3835	20240806	2.35	6570	-40.26	20240104	3835	2.35	20240806	6570	-40.26	20240104	3835	2.35	20240806	2.82	N	032750	500	45 억	87947	N	N	N	N
130	20241206	160401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3970	-100	5	-2.46	81289980	20466	318.79	4040	4055	3925	5290	2850	4070	3971.95	0.98	0	-886	4170	4120	4085	4035	4000	4102	4017	45	1220	500	2930	5	1	9031122	359	305.38	0.39	12	0.23	13.00	10228.00	6570	20240104	-39.57	3835	20240806	3.52	6570	-39.57	20240104	3835	3.52	20240806	6570	-39.57	20240104	3835	3.52	20240806	2.83	N	032750	500	45 억	88646	N	N	N	N
131	20241206	150402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3960	-110	5	-2.70	76789010	19333	301.14	4040	4055	3925	5290	2850	4070	3971.91	0.98	0	-647	4170	4120	4085	4035	4000	4102	4017	45	1220	500	2930	5	1	9031122	358	304.62	0.39	12	0.21	13.00	10228.00	6570	20240104	-39.73	3835	20240806	3.26	6570	-39.73	20240104	3835	3.26	20240806	6570	-39.73	20240104	3835	3.26	20240806	2.83	N	032750	500	45 억	88646	N	N	N	N
132	20241206	140401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3945	-125	5	-3.07	74719425	18811	293.01	4040	4055	3925	5290	2850	4070	3972.11	0.98	0	-755	4170	4120	4085	4035	4000	4102	4017	45	1220	500	2930	5	1	9031122	356	303.46	0.39	12	0.21	13.00	10228.00	6570	20240104	-39.95	3835	20240806	2.87	6570	-39.95	20240104	3835	2.87	20240806	6570	-39.95	20240104	3835	2.87	20240806	2.83	N	032750	500	45 억	88646	N	N	N	N
133	20241206	130402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3955	-115	5	-2.83	62523615	15724	244.92	4040	4055	3925	5290	2850	4070	3976.32	0.98	0	-1366	4170	4120	4085	4035	4000	4102	4017	45	1220	500	2930	5	1	9031122	357	304.23	0.39	12	0.17	13.00	10228.00	6570	20240104	-39.80	3835	20240806	3.13	6570	-39.80	20240104	3835	3.13	20240806	6570	-39.80	20240104	3835	3.13	20240806	2.83	N	032750	500	45 억	88646	N	N	N	N
134	20241206	120400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3955	-115	5	-2.83	60249560	15150	235.98	4040	4055	3925	5290	2850	4070	3976.87	0.98	0	-1364	4170	4120	4085	4035	4000	4102	4017	45	1220	500	2930	5	1	9031122	357	304.23	0.39	12	0.17	13.00	10228.00	6570	20240104	-39.80	3835	20240806	3.13	6570	-39.80	20240104	3835	3.13	20240806	6570	-39.80	20240104	3835	3.13	20240806	2.83	N	032750	500	45 억	88646	N	N	N	N
135	20241206	110402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3925	-145	5	-3.56	55715615	14004	218.13	4040	4055	3925	5290	2850	4070	3978.55	0.98	0	-1391	4170	4120	4085	4035	4000	4102	4017	45	1220	500	2930	5	1	9031122	354	301.92	0.38	12	0.16	13.00	10228.00	6570	20240104	-40.26	3835	20240806	2.35	6570	-40.26	20240104	3835	2.35	20240806	6570	-40.26	20240104	3835	2.35	20240806	2.83	N	032750	500	45 억	88646	N	N	N	N
136	20241206	100359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3980	-90	5	-2.21	28359855	7093	110.48	4040	4055	3980	5290	2850	4070	3998.29	0.98	0	23	4170	4120	4085	4035	4000	4102	4017	45	1220	500	2930	5	1	9031122	359	306.15	0.39	12	0.08	13.00	10228.00	6570	20240104	-39.42	3835	20240806	3.78	6570	-39.42	20240104	3835	3.78	20240806	6570	-39.42	20240104	3835	3.78	20240806	2.83	N	032750	500	45 억	88646	N	N	N	N
137	20241206	090401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4055	-15	5	-0.37	821035	203	3.16	4040	4055	4040	5290	2850	4070	4044.51	0.98	0	30	4170	4120	4085	4035	4000	4102	4017	45	1220	500	2930	5	1	9031122	366	311.92	0.40	12	0.00	13.00	10228.00	6570	20240104	-38.28	3835	20240806	5.74	6570	-38.28	20240104	3835	5.74	20240806	6570	-38.28	20240104	3835	5.74	20240806	2.83	N	032750	500	45 억	88646	N	N	N	N
138	20241205	160355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4070	-75	5	-1.81	25737230	6300	83.54	4115	4135	4050	5380	2905	4145	4085.69	1.00	0	-1465	4278	4211	4083	4016	3888	4245	4050	45	1235	500	2980	5	1	9031122	368	313.08	0.40	12	0.07	13.00	10228.00	6570	20240104	-38.05	3835	20240806	6.13	6570	-38.05	20240104	3835	6.13	20240806	6570	-38.05	20240104	3835	6.13	20240806	2.82	N	032750	500	45 억	90117	N	N	N	N
139	20241205	150358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4065	-80	5	-1.93	21979845	5377	71.30	4115	4135	4050	5380	2905	4145	4087.75	1.00	0	-1409	4278	4211	4083	4016	3888	4245	4050	45	1235	500	2980	5	1	9031122	367	312.69	0.40	12	0.06	13.00	10228.00	6570	20240104	-38.13	3835	20240806	6.00	6570	-38.13	20240104	3835	6.00	20240806	6570	-38.13	20240104	3835	6.00	20240806	2.82	N	032750	500	45 억	90117	N	N	N	N
140	20241205	140356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4070	-75	5	-1.81	18846360	4607	61.09	4115	4135	4050	5380	2905	4145	4090.81	1.00	0	-1401	4278	4211	4083	4016	3888	4245	4050	45	1235	500	2980	5	1	9031122	368	313.08	0.40	12	0.05	13.00	10228.00	6570	20240104	-38.05	3835	20240806	6.13	6570	-38.05	20240104	3835	6.13	20240806	6570	-38.05	20240104	3835	6.13	20240806	2.82	N	032750	500	45 억	90117	N	N	N	N
141	20241205	130356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4075	-70	5	-1.69	12771415	3113	41.28	4115	4135	4075	5380	2905	4145	4102.61	1.00	0	-1308	4278	4211	4083	4016	3888	4245	4050	45	1235	500	2980	5	1	9031122	368	313.46	0.40	12	0.03	13.00	10228.00	6570	20240104	-37.98	3835	20240806	6.26	6570	-37.98	20240104	3835	6.26	20240806	6570	-37.98	20240104	3835	6.26	20240806	2.82	N	032750	500	45 억	90117	N	N	N	N
142	20241205	120357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4090	-55	5	-1.33	11290710	2750	36.47	4115	4135	4080	5380	2905	4145	4105.71	1.00	0	-1280	4278	4211	4083	4016	3888	4245	4050	45	1235	500	2980	5	1	9031122	369	314.62	0.40	12	0.03	13.00	10228.00	6570	20240104	-37.75	3835	20240806	6.65	6570	-37.75	20240104	3835	6.65	20240806	6570	-37.75	20240104	3835	6.65	20240806	2.82	N	032750	500	45 억	90117	N	N	N	N
143	20241205	110355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4100	-45	5	-1.09	9882750	2405	31.89	4115	4135	4080	5380	2905	4145	4109.25	1.00	0	-1274	4278	4211	4083	4016	3888	4245	4050	45	1235	500	2980	5	1	9031122	370	315.38	0.40	12	0.03	13.00	10228.00	6570	20240104	-37.60	3835	20240806	6.91	6570	-37.60	20240104	3835	6.91	20240806	6570	-37.60	20240104	3835	6.91	20240806	2.82	N	032750	500	45 억	90117	N	N	N	N
144	20241205	100354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4120	-25	5	-0.60	7012845	1702	22.57	4115	4135	4085	5380	2905	4145	4120.36	1.00	0	-1114	4278	4211	4083	4016	3888	4245	4050	45	1235	500	2980	5	1	9031122	372	316.92	0.40	12	0.02	13.00	10228.00	6570	20240104	-37.29	3835	20240806	7.43	6570	-37.29	20240104	3835	7.43	20240806	6570	-37.29	20240104	3835	7.43	20240806	2.82	N	032750	500	45 억	90117	N	N	N	N
145	20241205	090356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4130	-15	5	-0.36	5032155	1219	16.16	4115	4135	4110	5380	2905	4145	4128.10	1.00	0	-1056	4278	4211	4083	4016	3888	4245	4050	45	1235	500	2980	5	1	9031122	373	317.69	0.40	12	0.01	13.00	10228.00	6570	20240104	-37.14	3835	20240806	7.69	6570	-37.14	20240104	3835	7.69	20240806	6570	-37.14	20240104	3835	7.69	20240806	2.82	N	032750	500	45 억	90117	N	N	N	N
146	20241204	160351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4145	-20	5	-0.48	30586560	7541	65.08	4085	4150	3955	5410	2920	4165	4056.04	1.00	0	-586	4215	4190	4155	4130	4095	4195	4135	45	1245	500	2990	5	1	9031122	374	318.85	0.41	12	0.08	13.00	10228.00	6570	20240104	-36.91	3835	20240806	8.08	6570	-36.91	20240104	3835	8.08	20240806	6570	-36.91	20240104	3835	8.08	20240806	2.82	N	032750	500	45 억	90303	N	N	N	N
147	20241204	150351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4085	-80	5	-1.92	28790375	7105	61.31	4085	4150	3955	5410	2920	4165	4052.13	1.00	0	-487	4215	4190	4155	4130	4095	4195	4135	45	1245	500	2990	5	1	9031122	369	314.23	0.40	12	0.08	13.00	10228.00	6570	20240104	-37.82	3835	20240806	6.52	6570	-37.82	20240104	3835	6.52	20240806	6570	-37.82	20240104	3835	6.52	20240806	2.82	N	032750	500	45 억	90303	N	N	N	N
148	20241204	140350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4075	-90	5	-2.16	19756950	4880	42.11	4085	4150	3955	5410	2920	4165	4048.56	1.00	0	-316	4215	4190	4155	4130	4095	4195	4135	45	1245	500	2990	5	1	9031122	368	313.46	0.40	12	0.05	13.00	10228.00	6570	20240104	-37.98	3835	20240806	6.26	6570	-37.98	20240104	3835	6.26	20240806	6570	-37.98	20240104	3835	6.26	20240806	2.82	N	032750	500	45 억	90303	N	N	N	N
149	20241204	130349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4085	-80	5	-1.92	17303200	4280	36.93	4085	4150	3955	5410	2920	4165	4042.80	1.00	0	-10	4215	4190	4155	4130	4095	4195	4135	45	1245	500	2990	5	1	9031122	369	314.23	0.40	12	0.05	13.00	10228.00	6570	20240104	-37.82	3835	20240806	6.52	6570	-37.82	20240104	3835	6.52	20240806	6570	-37.82	20240104	3835	6.52	20240806	2.82	N	032750	500	45 억	90303	N	N	N	N
150	20241204	120348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4065	-100	5	-2.40	16855070	4170	35.99	4085	4150	3955	5410	2920	4165	4041.98	1.00	0	30	4215	4190	4155	4130	4095	4195	4135	45	1245	500	2990	5	1	9031122	367	312.69	0.40	12	0.05	13.00	10228.00	6570	20240104	-38.13	3835	20240806	6.00	6570	-38.13	20240104	3835	6.00	20240806	6570	-38.13	20240104	3835	6.00	20240806	2.82	N	032750	500	45 억	90303	N	N	N	N
151	20241204	110343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4030	-135	5	-3.24	13014615	3219	27.78	4085	4150	3955	5410	2920	4165	4043.06	1.00	0	40	4215	4190	4155	4130	4095	4195	4135	45	1245	500	2990	5	1	9031122	364	310.00	0.39	12	0.04	13.00	10228.00	6570	20240104	-38.66	3835	20240806	5.08	6570	-38.66	20240104	3835	5.08	20240806	6570	-38.66	20240104	3835	5.08	20240806	2.82	N	032750	500	45 억	90303	N	N	N	N
152	20241204	100343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4060	-105	5	-2.52	4411245	1079	9.31	4085	4150	3955	5410	2920	4165	4088.27	1.00	0	-198	4215	4190	4155	4130	4095	4195	4135	45	1245	500	2990	5	1	9031122	367	312.31	0.40	12	0.01	13.00	10228.00	6570	20240104	-38.20	3835	20240806	5.87	6570	-38.20	20240104	3835	5.87	20240806	6570	-38.20	20240104	3835	5.87	20240806	2.82	N	032750	500	45 억	90303	N	N	N	N
153	20241204	090348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4150	-15	5	-0.36	2377535	582	5.02	4085	4150	4085	5410	2920	4165	4085.11	1.00	0	-62	4215	4190	4155	4130	4095	4195	4135	45	1245	500	2990	5	1	9031122	375	319.23	0.41	12	0.01	13.00	10228.00	6570	20240104	-36.83	3835	20240806	8.21	6570	-36.83	20240104	3835	8.21	20240806	6570	-36.83	20240104	3835	8.21	20240806	2.82	N	032750	500	45 억	90303	N	N	N	N
154	20241203	160410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4165	-25	5	-0.60	48077970	11588	157.00	4165	4180	4120	5440	2935	4190	4148.91	0.97	0	2596	4290	4240	4200	4150	4110	4220	4130	45	1250	500	3010	5	1	9031122	376	320.38	0.41	12	0.13	13.00	10228.00	6570	20240104	-36.61	3835	20240806	8.60	6570	-36.61	20240104	3835	8.60	20240806	6570	-36.61	20240104	3835	8.60	20240806	2.82	N	032750	500	45 억	87629	N	N	N	N
155	20241203	150417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4135	-55	5	-1.31	44649735	10763	145.82	4165	4180	4120	5440	2935	4190	4148.41	0.97	0	2665	4290	4240	4200	4150	4110	4220	4130	45	1250	500	3010	5	1	9031122	373	318.08	0.40	12	0.12	13.00	10228.00	6570	20240104	-37.06	3835	20240806	7.82	6570	-37.06	20240104	3835	7.82	20240806	6570	-37.06	20240104	3835	7.82	20240806	2.82	N	032750	500	45 억	87629	N	N	N	N
156	20241203	140408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4135	-55	5	-1.31	42099015	10146	137.46	4165	4180	4120	5440	2935	4190	4149.29	0.97	0	2614	4290	4240	4200	4150	4110	4220	4130	45	1250	500	3010	5	1	9031122	373	318.08	0.40	12	0.11	13.00	10228.00	6570	20240104	-37.06	3835	20240806	7.82	6570	-37.06	20240104	3835	7.82	20240806	6570	-37.06	20240104	3835	7.82	20240806	2.82	N	032750	500	45 억	87629	N	N	N	N
157	20241203	130405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4170	-20	5	-0.48	37804165	9111	123.44	4165	4180	4120	5440	2935	4190	4149.25	0.97	0	2599	4290	4240	4200	4150	4110	4220	4130	45	1250	500	3010	5	1	9031122	377	320.77	0.41	12	0.10	13.00	10228.00	6570	20240104	-36.53	3835	20240806	8.74	6570	-36.53	20240104	3835	8.74	20240806	6570	-36.53	20240104	3835	8.74	20240806	2.82	N	032750	500	45 억	87629	N	N	N	N
158	20241203	120421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4175	-15	5	-0.36	36995685	8916	120.80	4165	4180	4120	5440	2935	4190	4149.32	0.97	0	2617	4290	4240	4200	4150	4110	4220	4130	45	1250	500	3010	5	1	9031122	377	321.15	0.41	12	0.10	13.00	10228.00	6570	20240104	-36.45	3835	20240806	8.87	6570	-36.45	20240104	3835	8.87	20240806	6570	-36.45	20240104	3835	8.87	20240806	2.82	N	032750	500	45 억	87629	N	N	N	N
159	20241203	110406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4160	-30	5	-0.72	29472115	7105	96.26	4165	4165	4120	5440	2935	4190	4148.03	0.97	0	2061	4290	4240	4200	4150	4110	4220	4130	45	1250	500	3010	5	1	9031122	376	320.00	0.41	12	0.08	13.00	10228.00	6570	20240104	-36.68	3835	20240806	8.47	6570	-36.68	20240104	3835	8.47	20240806	6570	-36.68	20240104	3835	8.47	20240806	2.82	N	032750	500	45 억	87629	N	N	N	N
160	20241203	100358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4150	-40	5	-0.95	20929250	5044	68.34	4165	4165	4120	5440	2935	4190	4149.26	0.97	0	1220	4290	4240	4200	4150	4110	4220	4130	45	1250	500	3010	5	1	9031122	375	319.23	0.41	12	0.06	13.00	10228.00	6570	20240104	-36.83	3835	20240806	8.21	6570	-36.83	20240104	3835	8.21	20240806	6570	-36.83	20240104	3835	8.21	20240806	2.82	N	032750	500	45 억	87629	N	N	N	N
161	20241203	090358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4160	-30	5	-0.72	1509705	363	4.92	4165	4165	4135	5440	2935	4190	4158.18	0.97	0	-11	4290	4240	4200	4150	4110	4220	4130	45	1250	500	3010	5	1	9031122	376	320.00	0.41	12	0.00	13.00	10228.00	6570	20240104	-36.68	3835	20240806	8.47	6570	-36.68	20240104	3835	8.47	20240806	6570	-36.68	20240104	3835	8.47	20240806	2.82	N	032750	500	45 억	87629	N	N	N	N
162	20241202	160347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4190	-35	5	-0.83	30948525	7379	38.31	4225	4250	4160	5490	2960	4225	4193.12	0.99	0	-2081	4301	4262	4211	4172	4121	4237	4147	45	1265	500	3040	5	1	9031122	378	322.31	0.41	12	0.08	13.00	10228.00	6570	20240104	-36.23	3835	20240806	9.26	6570	-36.23	20240104	3835	9.26	20240806	6570	-36.23	20240104	3835	9.26	20240806	2.80	N	032750	500	45 억	89153	N	N	N	N
163	20241202	150411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4195	-30	5	-0.71	24734525	5896	30.61	4225	4250	4160	5490	2960	4225	4193.89	0.99	0	-2030	4301	4262	4211	4172	4121	4237	4147	45	1265	500	3040	5	1	9031122	379	322.69	0.41	12	0.07	13.00	10228.00	6570	20240104	-36.15	3835	20240806	9.39	6570	-36.15	20240104	3835	9.39	20240806	6570	-36.15	20240104	3835	9.39	20240806	2.80	N	032750	500	45 억	89153	N	N	N	N
164	20241202	140358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4200	-25	5	-0.59	24009135	5723	29.71	4225	4250	4160	5490	2960	4225	4193.92	0.99	0	-2026	4301	4262	4211	4172	4121	4237	4147	45	1265	500	3040	5	1	9031122	379	323.08	0.41	12	0.06	13.00	10228.00	6570	20240104	-36.07	3835	20240806	9.52	6570	-36.07	20240104	3835	9.52	20240806	6570	-36.07	20240104	3835	9.52	20240806	2.80	N	032750	500	45 억	89153	N	N	N	N
165	20241202	130401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4200	-25	5	-0.59	23656275	5639	29.27	4225	4250	4160	5490	2960	4225	4193.81	0.99	0	-1998	4301	4262	4211	4172	4121	4237	4147	45	1265	500	3040	5	1	9031122	379	323.08	0.41	12	0.06	13.00	10228.00	6570	20240104	-36.07	3835	20240806	9.52	6570	-36.07	20240104	3835	9.52	20240806	6570	-36.07	20240104	3835	9.52	20240806	2.80	N	032750	500	45 억	89153	N	N	N	N
166	20241202	120413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4190	-35	5	-0.83	14911265	3550	18.43	4225	4250	4160	5490	2960	4225	4198.60	0.99	0	-1619	4301	4262	4211	4172	4121	4237	4147	45	1265	500	3040	5	1	9031122	378	322.31	0.41	12	0.04	13.00	10228.00	6570	20240104	-36.23	3835	20240806	9.26	6570	-36.23	20240104	3835	9.26	20240806	6570	-36.23	20240104	3835	9.26	20240806	2.80	N	032750	500	45 억	89153	N	N	N	N
167	20241202	110351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4170	-55	5	-1.30	12286130	2921	15.16	4225	4250	4160	5490	2960	4225	4204.48	0.99	0	-1131	4301	4262	4211	4172	4121	4237	4147	45	1265	500	3040	5	1	9031122	377	320.77	0.41	12	0.03	13.00	10228.00	6570	20240104	-36.53	3835	20240806	8.74	6570	-36.53	20240104	3835	8.74	20240806	6570	-36.53	20240104	3835	8.74	20240806	2.80	N	032750	500	45 억	89153	N	N	N	N
168	20241202	100349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4180	-45	5	-1.07	9385825	2226	11.56	4225	4250	4170	5490	2960	4225	4215.44	0.99	0	-1077	4301	4262	4211	4172	4121	4237	4147	45	1265	500	3040	5	1	9031122	378	321.54	0.41	12	0.02	13.00	10228.00	6570	20240104	-36.38	3835	20240806	9.00	6570	-36.38	20240104	3835	9.00	20240806	6570	-36.38	20240104	3835	9.00	20240806	2.80	N	032750	500	45 억	89153	N	N	N	N
169	20241202	090349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4220	-5	5	-0.12	7199435	1704	8.85	4225	4250	4220	5490	2960	4225	4225.02	0.99	0	-663	4301	4262	4211	4172	4121	4237	4147	45	1265	500	3040	5	1	9031122	381	324.62	0.41	12	0.02	13.00	10228.00	6570	20240104	-35.77	3835	20240806	10.04	6570	-35.77	20240104	3835	10.04	20240806	6570	-35.77	20240104	3835	10.04	20240806	2.80	N	032750	500	45 억	89153	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History