KissMeData/078890/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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160707	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2975	25	2	0.85	29597960	9987	66.39	2900	3005	2900	3835	2065	2950	2963.60	3.34	1290	1291	3040	2995	2960	2915	2880	3017	2937	88	885	500	1880	5	1	17533904	522	-2.95	0.28	12	0.06	-1008.00	10687.00	8049	20240219	-63.04	2783	20241209	6.90	8049	-63.04	20240219	2783	6.90	20241209	8200	-63.72	20240219	2835	4.94	20241209	1.25	N	078890	500	87 억	586439	N	N	7	N	N
3	20241231	150706	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2975	25	2	0.85	29597960	9987	66.39	2900	3005	2900	3835	2065	2950	2963.60	3.34	1290	1291	3040	2995	2960	2915	2880	3017	2937	88	885	500	1880	5	1	17533904	522	-2.95	0.28	12	0.06	-1008.00	10687.00	8049	20240219	-63.04	2783	20241209	6.90	8049	-63.04	20240219	2783	6.90	20241209	8200	-63.72	20240219	2835	4.94	20241209	1.25	N	078890	500	87 억	586439	N	N	7	N	N
4	20241231	140706	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2975	25	2	0.85	29597960	9987	66.39	2900	3005	2900	3835	2065	2950	2963.60	3.34	1290	1291	3040	2995	2960	2915	2880	3017	2937	88	885	500	1880	5	1	17533904	522	-2.95	0.28	12	0.06	-1008.00	10687.00	8049	20240219	-63.04	2783	20241209	6.90	8049	-63.04	20240219	2783	6.90	20241209	8200	-63.72	20240219	2835	4.94	20241209	1.25	N	078890	500	87 억	586439	N	N	7	N	N
5	20241231	130708	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2975	25	2	0.85	29597960	9987	66.39	2900	3005	2900	3835	2065	2950	2963.60	3.34	1290	1291	3040	2995	2960	2915	2880	3017	2937	88	885	500	1880	5	1	17533904	522	-2.95	0.28	12	0.06	-1008.00	10687.00	8049	20240219	-63.04	2783	20241209	6.90	8049	-63.04	20240219	2783	6.90	20241209	8200	-63.72	20240219	2835	4.94	20241209	1.25	N	078890	500	87 억	586439	N	N	7	N	N
6	20241231	120707	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2975	25	2	0.85	29597960	9987	66.39	2900	3005	2900	3835	2065	2950	2963.60	3.34	1290	1291	3040	2995	2960	2915	2880	3017	2937	88	885	500	1880	5	1	17533904	522	-2.95	0.28	12	0.06	-1008.00	10687.00	8049	20240219	-63.04	2783	20241209	6.90	8049	-63.04	20240219	2783	6.90	20241209	8200	-63.72	20240219	2835	4.94	20241209	1.25	N	078890	500	87 억	586439	N	N	7	N	N
7	20241231	110706	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2975	25	2	0.85	29597960	9987	66.39	2900	3005	2900	3835	2065	2950	2963.60	3.34	1290	1291	3040	2995	2960	2915	2880	3017	2937	88	885	500	1880	5	1	17533904	522	-2.95	0.28	12	0.06	-1008.00	10687.00	8049	20240219	-63.04	2783	20241209	6.90	8049	-63.04	20240219	2783	6.90	20241209	8200	-63.72	20240219	2835	4.94	20241209	1.25	N	078890	500	87 억	586439	N	N	7	N	N
8	20241231	100702	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2975	25	2	0.85	29597960	9987	66.39	2900	3005	2900	3835	2065	2950	2963.60	3.34	1290	1291	3040	2995	2960	2915	2880	3017	2937	88	885	500	1880	5	1	17533904	522	-2.95	0.28	12	0.06	-1008.00	10687.00	8049	20240219	-63.04	2783	20241209	6.90	8049	-63.04	20240219	2783	6.90	20241209	8200	-63.72	20240219	2835	4.94	20241209	1.25	N	078890	500	87 억	586439	N	N	7	N	N
9	20241231	090709	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2975	25	2	0.85	29597960	9987	66.39	2900	3005	2900	3835	2065	2950	2963.60	3.34	1290	1291	3040	2995	2960	2915	2880	3017	2937	88	885	500	1880	5	1	17533904	522	-2.95	0.28	12	0.06	-1008.00	10687.00	8049	20240219	-63.04	2783	20241209	6.90	8049	-63.04	20240219	2783	6.90	20241209	8200	-63.72	20240219	2835	4.94	20241209	1.25	N	078890	500	87 억	586439	N	N	7	N	N
10	20241230	160703	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2975	25	2	0.85	29470035	9944	66.11	2900	3005	2900	3835	2065	2950	2963.60	3.34	0	1291	3040	2995	2960	2915	2880	3017	2937	88	885	500	1880	5	1	17533904	522	-2.95	0.28	12	0.06	-1008.00	10687.00	8049	20240219	-63.04	2783	20241209	6.90	8049	-63.04	20240219	2783	6.90	20241209	8200	-63.72	20240219	2835	4.94	20241209	1.25	N	078890	500	87 억	585149	N	N	7	N	N
11	20241230	150708	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2975	25	2	0.85	27795210	9381	62.37	2900	3005	2900	3835	2065	2950	2962.93	3.34	0	1221	3040	2995	2960	2915	2880	3017	2937	88	885	500	1880	5	1	17533904	522	-2.95	0.28	12	0.05	-1008.00	10687.00	8049	20240219	-63.04	2783	20241209	6.90	8049	-63.04	20240219	2783	6.90	20241209	8200	-63.72	20240219	2835	4.94	20241209	1.25	N	078890	500	87 억	585149	N	N	7	N	N
12	20241230	140707	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2965	15	2	0.51	22104805	7462	49.61	2900	3005	2900	3835	2065	2950	2962.32	3.34	0	872	3040	2995	2960	2915	2880	3017	2937	88	885	500	1880	5	1	17533904	520	-2.94	0.28	12	0.04	-1008.00	10687.00	8049	20240219	-63.16	2783	20241209	6.54	8049	-63.16	20240219	2783	6.54	20241209	8200	-63.84	20240219	2835	4.59	20241209	1.25	N	078890	500	87 억	585149	N	N	7	N	N
13	20241230	130706	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2955	5	2	0.17	21201635	7157	47.58	2900	3005	2900	3835	2065	2950	2962.36	3.34	0	660	3040	2995	2960	2915	2880	3017	2937	88	885	500	1880	5	1	17533904	518	-2.93	0.28	12	0.04	-1008.00	10687.00	8049	20240219	-63.29	2783	20241209	6.18	8049	-63.29	20240219	2783	6.18	20241209	8200	-63.96	20240219	2835	4.23	20241209	1.25	N	078890	500	87 억	585149	N	N	7	N	N
14	20241230	120704	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2960	10	2	0.34	20044365	6766	44.98	2900	3005	2900	3835	2065	2950	2962.51	3.34	0	290	3040	2995	2960	2915	2880	3017	2937	88	885	500	1880	5	1	17533904	519	-2.94	0.28	12	0.04	-1008.00	10687.00	8049	20240219	-63.23	2783	20241209	6.36	8049	-63.23	20240219	2783	6.36	20241209	8200	-63.90	20240219	2835	4.41	20241209	1.25	N	078890	500	87 억	585149	N	N	7	N	N
15	20241230	110705	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2980	30	2	1.02	18647355	6296	41.86	2900	3005	2900	3835	2065	2950	2961.78	3.34	0	203	3040	2995	2960	2915	2880	3017	2937	88	885	500	1880	5	1	17533904	523	-2.96	0.28	12	0.04	-1008.00	10687.00	8049	20240219	-62.98	2783	20241209	7.08	8049	-62.98	20240219	2783	7.08	20241209	8200	-63.66	20240219	2835	5.11	20241209	1.25	N	078890	500	87 억	585149	N	N	7	N	N
16	20241230	100706	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2955	5	2	0.17	8369230	2852	18.96	2900	3005	2900	3835	2065	2950	2934.51	3.34	0	919	3040	2995	2960	2915	2880	3017	2937	88	885	500	1880	5	1	17533904	518	-2.93	0.28	12	0.02	-1008.00	10687.00	8049	20240219	-63.29	2783	20241209	6.18	8049	-63.29	20240219	2783	6.18	20241209	8200	-63.96	20240219	2835	4.23	20241209	1.25	N	078890	500	87 억	585149	N	N	7	N	N
17	20241230	090707	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2910	-40	5	-1.36	2448540	843	5.60	2900	2910	2900	3835	2065	2950	2904.56	3.34	0	351	3040	2995	2960	2915	2880	3017	2937	88	885	500	1880	5	1	17533904	510	-2.89	0.27	12	0.00	-1008.00	10687.00	8049	20240219	-63.85	2783	20241209	4.56	8049	-63.85	20240219	2783	4.56	20241209	8200	-64.51	20240219	2835	2.65	20241209	1.25	N	078890	500	87 억	585149	N	N	7	N	N
18	20241227	160703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2950	0	3	0.00	44498315	15042	47.32	2930	3005	2925	3835	2065	2950	2958.27	3.34	0	-870	3077	3013	2974	2910	2871	2994	2891	88	885	500	1880	5	1	17533904	517	-2.93	0.28	12	0.09	-1008.00	10687.00	8049	20240219	-63.35	2783	20241209	6.00	8049	-63.35	20240219	2783	6.00	20241209	8200	-64.02	20240219	2835	4.06	20241209	1.28	N	078890	500	87 억	586019	N	N	7	N	N
19	20241227	150702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2975	25	2	0.85	36310835	12285	38.65	2930	3005	2925	3835	2065	2950	2955.70	3.34	0	-887	3077	3013	2974	2910	2871	2994	2891	88	885	500	1880	5	1	17533904	522	-2.95	0.28	12	0.07	-1008.00	10687.00	8049	20240219	-63.04	2783	20241209	6.90	8049	-63.04	20240219	2783	6.90	20241209	8200	-63.72	20240219	2835	4.94	20241209	1.28	N	078890	500	87 억	586019	N	N	39	N	N
20	20241227	140704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2950	0	3	0.00	32026180	10842	34.11	2930	3005	2925	3835	2065	2950	2953.90	3.34	0	-1136	3077	3013	2974	2910	2871	2994	2891	88	885	500	1880	5	1	17533904	517	-2.93	0.28	12	0.06	-1008.00	10687.00	8049	20240219	-63.35	2783	20241209	6.00	8049	-63.35	20240219	2783	6.00	20241209	8200	-64.02	20240219	2835	4.06	20241209	1.28	N	078890	500	87 억	586019	N	N	39	N	N
21	20241227	130704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2965	15	2	0.51	29335625	9930	31.24	2930	3005	2925	3835	2065	2950	2954.24	3.34	0	-1771	3077	3013	2974	2910	2871	2994	2891	88	885	500	1880	5	1	17533904	520	-2.94	0.28	12	0.06	-1008.00	10687.00	8049	20240219	-63.16	2783	20241209	6.54	8049	-63.16	20240219	2783	6.54	20241209	8200	-63.84	20240219	2835	4.59	20241209	1.28	N	078890	500	87 억	586019	N	N	39	N	N
22	20241227	120704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2945	-5	5	-0.17	24038750	8133	25.58	2930	3005	2925	3835	2065	2950	2955.71	3.34	0	-1065	3077	3013	2974	2910	2871	2994	2891	88	885	500	1880	5	1	17533904	516	-2.92	0.28	12	0.05	-1008.00	10687.00	8049	20240219	-63.41	2783	20241209	5.82	8049	-63.41	20240219	2783	5.82	20241209	8200	-64.09	20240219	2835	3.88	20241209	1.28	N	078890	500	87 억	586019	N	N	39	N	N
23	20241227	110702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2940	-10	5	-0.34	18666500	6307	19.84	2930	3005	2925	3835	2065	2950	2959.65	3.34	0	-1119	3077	3013	2974	2910	2871	2994	2891	88	885	500	1880	5	1	17533904	515	-2.92	0.28	12	0.04	-1008.00	10687.00	8049	20240219	-63.47	2783	20241209	5.64	8049	-63.47	20240219	2783	5.64	20241209	8200	-64.15	20240219	2835	3.70	20241209	1.28	N	078890	500	87 억	586019	N	N	39	N	N
24	20241227	100701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2975	25	2	0.85	11334645	3846	12.10	2930	3005	2925	3835	2065	2950	2947.13	3.34	0	-81	3077	3013	2974	2910	2871	2994	2891	88	885	500	1880	5	1	17533904	522	-2.95	0.28	12	0.02	-1008.00	10687.00	8049	20240219	-63.04	2783	20241209	6.90	8049	-63.04	20240219	2783	6.90	20241209	8200	-63.72	20240219	2835	4.94	20241209	1.28	N	078890	500	87 억	586019	N	N	39	N	N
25	20241227	090705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3000	50	2	1.69	616605	208	0.65	2930	3005	2930	3835	2065	2950	2964.45	3.34	0	-10	3077	3013	2974	2910	2871	2994	2891	88	885	500	1880	5	1	17533904	526	-2.98	0.28	12	0.00	-1008.00	10687.00	8049	20240219	-62.73	2783	20241209	7.80	8049	-62.73	20240219	2783	7.80	20241209	8200	-63.41	20240219	2835	5.82	20241209	1.28	N	078890	500	87 억	586019	N	N	39	N	N
26	20241226	160700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3005	-45	5	-1.48	97798960	32382	71.25	3015	3095	2990	3965	2135	3050	3020.16	3.36	0	-3776	3180	3115	3055	2990	2930	3112	2987	88	915	500	1950	5	1	17533904	527	-2.98	0.28	12	0.18	-1008.00	10687.00	8200	20240219	-63.35	2835	20241209	6.00	8200	-63.35	20240219	2835	6.00	20241209	8200	-63.35	20240219	2835	6.00	20241209	1.30	N	078890	500	87 억	589978	N	N	39	N	N
27	20241226	150657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3030	-20	5	-0.66	82526605	27306	60.08	3015	3095	2990	3965	2135	3050	3022.29	3.36	0	-3196	3180	3115	3055	2990	2930	3112	2987	88	915	500	1950	5	1	17533904	531	-3.01	0.28	12	0.16	-1008.00	10687.00	8200	20240219	-63.05	2835	20241209	6.88	8200	-63.05	20240219	2835	6.88	20241209	8200	-63.05	20240219	2835	6.88	20241209	1.30	N	078890	500	87 억	589978	N	N	11	N	N
28	20241226	140656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3040	-10	5	-0.33	68296715	22588	49.70	3015	3095	2990	3965	2135	3050	3023.58	3.36	0	-3108	3180	3115	3055	2990	2930	3112	2987	88	915	500	1950	5	1	17533904	533	-3.02	0.28	12	0.13	-1008.00	10687.00	8200	20240219	-62.93	2835	20241209	7.23	8200	-62.93	20240219	2835	7.23	20241209	8200	-62.93	20240219	2835	7.23	20241209	1.30	N	078890	500	87 억	589978	N	N	11	N	N
29	20241226	130658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3035	-15	5	-0.49	65552200	21682	47.71	3015	3095	2990	3965	2135	3050	3023.35	3.36	0	-2712	3180	3115	3055	2990	2930	3112	2987	88	915	500	1950	5	1	17533904	532	-3.01	0.28	12	0.12	-1008.00	10687.00	8200	20240219	-62.99	2835	20241209	7.05	8200	-62.99	20240219	2835	7.05	20241209	8200	-62.99	20240219	2835	7.05	20241209	1.30	N	078890	500	87 억	589978	N	N	11	N	N
30	20241226	120655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3030	-20	5	-0.66	64186755	21232	46.72	3015	3095	2990	3965	2135	3050	3023.11	3.36	0	-2649	3180	3115	3055	2990	2930	3112	2987	88	915	500	1950	5	1	17533904	531	-3.01	0.28	12	0.12	-1008.00	10687.00	8200	20240219	-63.05	2835	20241209	6.88	8200	-63.05	20240219	2835	6.88	20241209	8200	-63.05	20240219	2835	6.88	20241209	1.30	N	078890	500	87 억	589978	N	N	11	N	N
31	20241226	110657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3050	0	3	0.00	56897260	18823	41.41	3015	3095	2990	3965	2135	3050	3022.75	3.36	0	-2846	3180	3115	3055	2990	2930	3112	2987	88	915	500	1950	5	1	17533904	535	-3.03	0.29	12	0.11	-1008.00	10687.00	8200	20240219	-62.80	2835	20241209	7.58	8200	-62.80	20240219	2835	7.58	20241209	8200	-62.80	20240219	2835	7.58	20241209	1.30	N	078890	500	87 억	589978	N	N	11	N	N
32	20241226	100657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3050	0	3	0.00	49236125	16304	35.87	3015	3095	2990	3965	2135	3050	3019.88	3.36	0	-2524	3180	3115	3055	2990	2930	3112	2987	88	915	500	1950	5	1	17533904	535	-3.03	0.29	12	0.09	-1008.00	10687.00	8200	20240219	-62.80	2835	20241209	7.58	8200	-62.80	20240219	2835	7.58	20241209	8200	-62.80	20240219	2835	7.58	20241209	1.30	N	078890	500	87 억	589978	N	N	11	N	N
33	20241226	090658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3050	0	3	0.00	4217185	1386	3.05	3015	3095	3015	3965	2135	3050	3042.70	3.36	0	-417	3180	3115	3055	2990	2930	3112	2987	88	915	500	1950	5	1	17533904	535	-3.03	0.29	12	0.01	-1008.00	10687.00	8200	20240219	-62.80	2835	20241209	7.58	8200	-62.80	20240219	2835	7.58	20241209	8200	-62.80	20240219	2835	7.58	20241209	1.30	N	078890	500	87 억	589978	N	N	11	N	N
34	20241224	160656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3050	-25	5	-0.81	136558625	45048	131.16	3050	3120	2995	3995	2155	3075	3031.40	3.39	0	-4374	3231	3152	3076	2997	2921	3115	2960	88	920	500	1960	5	1	17533904	535	-3.03	0.29	12	0.26	-1008.00	10687.00	8200	20240219	-62.80	2835	20241209	7.58	8200	-62.80	20240219	2835	7.58	20241209	8200	-62.80	20240219	2835	7.58	20241209	1.31	N	078890	500	87 억	594352	N	N	11	N	N
35	20241224	150657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3015	-60	5	-1.95	123333835	40684	118.46	3050	3120	2995	3995	2155	3075	3031.51	3.39	0	-2502	3231	3152	3076	2997	2921	3115	2960	88	920	500	1960	5	1	17533904	529	-2.99	0.28	12	0.23	-1008.00	10687.00	8200	20240219	-63.23	2835	20241209	6.35	8200	-63.23	20240219	2835	6.35	20241209	8200	-63.23	20240219	2835	6.35	20241209	1.31	N	078890	500	87 억	594352	N	N	4	N	N
36	20241224	140655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3040	-35	5	-1.14	65905245	21622	62.96	3050	3120	3030	3995	2155	3075	3048.06	3.39	0	-3674	3231	3152	3076	2997	2921	3115	2960	88	920	500	1960	5	1	17533904	533	-3.02	0.28	12	0.12	-1008.00	10687.00	8200	20240219	-62.93	2835	20241209	7.23	8200	-62.93	20240219	2835	7.23	20241209	8200	-62.93	20240219	2835	7.23	20241209	1.31	N	078890	500	87 억	594352	N	N	4	N	N
37	20241224	130656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3055	-20	5	-0.65	34569830	11310	32.93	3050	3120	3045	3995	2155	3075	3056.57	3.39	0	-2005	3231	3152	3076	2997	2921	3115	2960	88	920	500	1960	5	1	17533904	536	-3.03	0.29	12	0.06	-1008.00	10687.00	8200	20240219	-62.74	2835	20241209	7.76	8200	-62.74	20240219	2835	7.76	20241209	8200	-62.74	20240219	2835	7.76	20241209	1.31	N	078890	500	87 억	594352	N	N	4	N	N
38	20241224	120656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3065	-10	5	-0.33	29860655	9771	28.45	3050	3120	3045	3995	2155	3075	3056.05	3.39	0	-1299	3231	3152	3076	2997	2921	3115	2960	88	920	500	1960	5	1	17533904	537	-3.04	0.29	12	0.06	-1008.00	10687.00	8200	20240219	-62.62	2835	20241209	8.11	8200	-62.62	20240219	2835	8.11	20241209	8200	-62.62	20240219	2835	8.11	20241209	1.31	N	078890	500	87 억	594352	N	N	4	N	N
39	20241224	110658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3060	-15	5	-0.49	28336005	9273	27.00	3050	3120	3045	3995	2155	3075	3055.75	3.39	0	-807	3231	3152	3076	2997	2921	3115	2960	88	920	500	1960	5	1	17533904	537	-3.04	0.29	12	0.05	-1008.00	10687.00	8200	20240219	-62.68	2835	20241209	7.94	8200	-62.68	20240219	2835	7.94	20241209	8200	-62.68	20240219	2835	7.94	20241209	1.31	N	078890	500	87 억	594352	N	N	4	N	N
40	20241224	100656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3085	10	2	0.33	13263380	4333	12.62	3050	3120	3050	3995	2155	3075	3061.02	3.39	0	-625	3231	3152	3076	2997	2921	3115	2960	88	920	500	1960	5	1	17533904	541	-3.06	0.29	12	0.02	-1008.00	10687.00	8200	20240219	-62.38	2835	20241209	8.82	8200	-62.38	20240219	2835	8.82	20241209	8200	-62.38	20240219	2835	8.82	20241209	1.31	N	078890	500	87 억	594352	N	N	4	N	N
41	20241224	090659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3105	30	2	0.98	2818435	924	2.69	3050	3120	3050	3995	2155	3075	3050.25	3.39	0	-137	3231	3152	3076	2997	2921	3115	2960	88	920	500	1960	5	1	17533904	544	-3.08	0.29	12	0.01	-1008.00	10687.00	8200	20240219	-62.13	2835	20241209	9.52	8200	-62.13	20240219	2835	9.52	20241209	8200	-62.13	20240219	2835	9.52	20241209	1.31	N	078890	500	87 억	594352	N	N	4	N	N
42	20241223	160650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3075	25	2	0.82	105381895	34314	90.46	3080	3155	3000	3965	2135	3050	3071.10	3.33	0	9967	3256	3152	3096	2992	2936	3125	2965	88	915	500	1950	5	1	17533904	539	-3.05	0.29	12	0.20	-1008.00	10687.00	8200	20240219	-62.50	2835	20241209	8.47	8200	-62.50	20240219	2835	8.47	20241209	8200	-62.50	20240219	2835	8.47	20241209	1.32	N	078890	500	87 억	584733	N	N	4	N	N
43	20241223	150655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3090	40	2	1.31	87470130	28470	75.06	3080	3155	3000	3965	2135	3050	3072.36	3.33	0	9780	3256	3152	3096	2992	2936	3125	2965	88	915	500	1950	5	1	17533904	542	-3.07	0.29	12	0.16	-1008.00	10687.00	8200	20240219	-62.32	2835	20241209	8.99	8200	-62.32	20240219	2835	8.99	20241209	8200	-62.32	20240219	2835	8.99	20241209	1.32	N	078890	500	87 억	584733	N	N	7	N	N
44	20241223	140651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3090	40	2	1.31	81007235	26372	69.53	3080	3155	3000	3965	2135	3050	3071.71	3.33	0	9165	3256	3152	3096	2992	2936	3125	2965	88	915	500	1950	5	1	17533904	542	-3.07	0.29	12	0.15	-1008.00	10687.00	8200	20240219	-62.32	2835	20241209	8.99	8200	-62.32	20240219	2835	8.99	20241209	8200	-62.32	20240219	2835	8.99	20241209	1.32	N	078890	500	87 억	584733	N	N	7	N	N
45	20241223	130650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3120	70	2	2.30	58759000	19141	50.46	3080	3155	3000	3965	2135	3050	3069.80	3.33	0	8474	3256	3152	3096	2992	2936	3125	2965	88	915	500	1950	5	1	17533904	547	-3.10	0.29	12	0.11	-1008.00	10687.00	8200	20240219	-61.95	2835	20241209	10.05	8200	-61.95	20240219	2835	10.05	20241209	8200	-61.95	20240219	2835	10.05	20241209	1.32	N	078890	500	87 억	584733	N	N	7	N	N
46	20241223	120652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3085	35	2	1.15	29909045	9822	25.89	3080	3155	3000	3965	2135	3050	3045.11	3.33	0	1511	3256	3152	3096	2992	2936	3125	2965	88	915	500	1950	5	1	17533904	541	-3.06	0.29	12	0.06	-1008.00	10687.00	8200	20240219	-62.38	2835	20241209	8.82	8200	-62.38	20240219	2835	8.82	20241209	8200	-62.38	20240219	2835	8.82	20241209	1.32	N	078890	500	87 억	584733	N	N	7	N	N
47	20241223	110650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3070	20	2	0.66	27150635	8927	23.53	3080	3155	3000	3965	2135	3050	3041.41	3.33	0	1246	3256	3152	3096	2992	2936	3125	2965	88	915	500	1950	5	1	17533904	538	-3.05	0.29	12	0.05	-1008.00	10687.00	8200	20240219	-62.56	2835	20241209	8.29	8200	-62.56	20240219	2835	8.29	20241209	8200	-62.56	20240219	2835	8.29	20241209	1.32	N	078890	500	87 억	584733	N	N	7	N	N
48	20241223	100647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3055	5	2	0.16	21574995	7112	18.75	3080	3155	3000	3965	2135	3050	3033.60	3.33	0	896	3256	3152	3096	2992	2936	3125	2965	88	915	500	1950	5	1	17533904	536	-3.03	0.29	12	0.04	-1008.00	10687.00	8200	20240219	-62.74	2835	20241209	7.76	8200	-62.74	20240219	2835	7.76	20241209	8200	-62.74	20240219	2835	7.76	20241209	1.32	N	078890	500	87 억	584733	N	N	7	N	N
49	20241223	090650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3075	25	2	0.82	2191905	711	1.87	3080	3155	3075	3965	2135	3050	3082.85	3.33	0	578	3256	3152	3096	2992	2936	3125	2965	88	915	500	1950	5	1	17533904	539	-3.05	0.29	12	0.00	-1008.00	10687.00	8200	20240219	-62.50	2835	20241209	8.47	8200	-62.50	20240219	2835	8.47	20241209	8200	-62.50	20240219	2835	8.47	20241209	1.32	N	078890	500	87 억	584733	N	N	7	N	N
50	20241220	160647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3050	-125	5	-3.94	112529375	36544	46.81	3170	3200	3040	4125	2225	3175	3079.75	3.38	0	-7845	3375	3275	3200	3100	3025	3325	3150	88	950	500	2030	5	1	17533904	535	-3.03	0.29	12	0.21	-1008.00	10687.00	8200	20240219	-62.80	2835	20241209	7.58	8200	-62.80	20240219	2835	7.58	20241209	8200	-62.80	20240219	2835	7.58	20241209	1.32	N	078890	500	87 억	591943	N	N	7	N	N
51	20241220	150650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3050	-125	5	-3.94	107655275	34946	44.77	3170	3200	3040	4125	2225	3175	3080.62	3.38	0	-7170	3375	3275	3200	3100	3025	3325	3150	88	950	500	2030	5	1	17533904	535	-3.03	0.29	12	0.20	-1008.00	10687.00	8200	20240219	-62.80	2835	20241209	7.58	8200	-62.80	20240219	2835	7.58	20241209	8200	-62.80	20240219	2835	7.58	20241209	1.32	N	078890	500	87 억	591943	N	N	7	N	N
52	20241220	140648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3045	-130	5	-4.09	101694720	32996	42.27	3170	3200	3040	4125	2225	3175	3082.03	3.38	0	-6525	3375	3275	3200	3100	3025	3325	3150	88	950	500	2030	5	1	17533904	534	-3.02	0.28	12	0.19	-1008.00	10687.00	8200	20240219	-62.87	2835	20241209	7.41	8200	-62.87	20240219	2835	7.41	20241209	8200	-62.87	20240219	2835	7.41	20241209	1.32	N	078890	500	87 억	591943	N	N	7	N	N
53	20241220	130646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3060	-115	5	-3.62	90700760	29393	37.65	3170	3200	3045	4125	2225	3175	3085.79	3.38	0	-6163	3375	3275	3200	3100	3025	3325	3150	88	950	500	2030	5	1	17533904	537	-3.04	0.29	12	0.17	-1008.00	10687.00	8200	20240219	-62.68	2835	20241209	7.94	8200	-62.68	20240219	2835	7.94	20241209	8200	-62.68	20240219	2835	7.94	20241209	1.32	N	078890	500	87 억	591943	N	N	7	N	N
54	20241220	120646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3075	-100	5	-3.15	60774975	19591	25.10	3170	3200	3055	4125	2225	3175	3102.19	3.38	0	-6421	3375	3275	3200	3100	3025	3325	3150	88	950	500	2030	5	1	17533904	539	-3.05	0.29	12	0.11	-1008.00	10687.00	8200	20240219	-62.50	2835	20241209	8.47	8200	-62.50	20240219	2835	8.47	20241209	8200	-62.50	20240219	2835	8.47	20241209	1.32	N	078890	500	87 억	591943	N	N	7	N	N
55	20241220	110647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3100	-75	5	-2.36	43080500	13829	17.72	3170	3200	3085	4125	2225	3175	3115.23	3.38	0	-6575	3375	3275	3200	3100	3025	3325	3150	88	950	500	2030	5	1	17533904	544	-3.08	0.29	12	0.08	-1008.00	10687.00	8200	20240219	-62.20	2835	20241209	9.35	8200	-62.20	20240219	2835	9.35	20241209	8200	-62.20	20240219	2835	9.35	20241209	1.32	N	078890	500	87 억	591943	N	N	7	N	N
56	20241220	100647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3130	-45	5	-1.42	20563320	6566	8.41	3170	3200	3100	4125	2225	3175	3131.79	3.38	0	-3317	3375	3275	3200	3100	3025	3325	3150	88	950	500	2030	5	1	17533904	549	-3.11	0.29	12	0.04	-1008.00	10687.00	8200	20240219	-61.83	2835	20241209	10.41	8200	-61.83	20240219	2835	10.41	20241209	8200	-61.83	20240219	2835	10.41	20241209	1.32	N	078890	500	87 억	591943	N	N	7	N	N
57	20241220	090649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3155	-20	5	-0.63	2554260	808	1.04	3170	3200	3155	4125	2225	3175	3161.21	3.38	0	-647	3375	3275	3200	3100	3025	3325	3150	88	950	500	2030	5	1	17533904	553	-3.13	0.30	12	0.00	-1008.00	10687.00	8200	20240219	-61.52	2835	20241209	11.29	8200	-61.52	20240219	2835	11.29	20241209	8200	-61.52	20240219	2835	11.29	20241209	1.32	N	078890	500	87 억	591943	N	N	7	N	N
58	20241219	160646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3175	-75	5	-2.31	250172495	78056	291.60	3125	3300	3125	4225	2275	3250	3205.04	3.34	0	6879	3306	3277	3221	3192	3136	3292	3207	88	975	500	2080	5	1	17533904	557	-3.15	0.30	12	0.45	-1008.00	10687.00	8200	20240219	-61.28	2835	20241209	11.99	8200	-61.28	20240219	2835	11.99	20241209	8200	-61.28	20240219	2835	11.99	20241209	1.31	N	078890	500	87 억	585063	N	N	7	N	N
59	20241219	150644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3160	-90	5	-2.77	238563455	74396	277.93	3125	3300	3125	4225	2275	3250	3206.67	3.34	0	7493	3306	3277	3221	3192	3136	3292	3207	88	975	500	2080	5	1	17533904	554	-3.13	0.30	12	0.42	-1008.00	10687.00	8200	20240219	-61.46	2835	20241209	11.46	8200	-61.46	20240219	2835	11.46	20241209	8200	-61.46	20240219	2835	11.46	20241209	1.31	N	078890	500	87 억	585063	N	N	0	N	N
60	20241219	140645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3190	-60	5	-1.85	185492195	57571	215.07	3125	3300	3125	4225	2275	3250	3221.97	3.34	0	5724	3306	3277	3221	3192	3136	3292	3207	88	975	500	2080	5	1	17533904	559	-3.16	0.30	12	0.33	-1008.00	10687.00	8200	20240219	-61.10	2835	20241209	12.52	8200	-61.10	20240219	2835	12.52	20241209	8200	-61.10	20240219	2835	12.52	20241209	1.31	N	078890	500	87 억	585063	N	N	0	N	N
61	20241219	130645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3195	-55	5	-1.69	157919645	48945	182.85	3125	3300	3125	4225	2275	3250	3226.47	3.34	0	3988	3306	3277	3221	3192	3136	3292	3207	88	975	500	2080	5	1	17533904	560	-3.17	0.30	12	0.28	-1008.00	10687.00	8200	20240219	-61.04	2835	20241209	12.70	8200	-61.04	20240219	2835	12.70	20241209	8200	-61.04	20240219	2835	12.70	20241209	1.31	N	078890	500	87 억	585063	N	N	0	N	N
62	20241219	120647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3190	-60	5	-1.85	153583885	47587	177.78	3125	3300	3125	4225	2275	3250	3227.43	3.34	0	3711	3306	3277	3221	3192	3136	3292	3207	88	975	500	2080	5	1	17533904	559	-3.16	0.30	12	0.27	-1008.00	10687.00	8200	20240219	-61.10	2835	20241209	12.52	8200	-61.10	20240219	2835	12.52	20241209	8200	-61.10	20240219	2835	12.52	20241209	1.31	N	078890	500	87 억	585063	N	N	0	N	N
63	20241219	110644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3200	-50	5	-1.54	141709330	43872	163.90	3125	3300	3125	4225	2275	3250	3230.06	3.34	0	2397	3306	3277	3221	3192	3136	3292	3207	88	975	500	2080	5	1	17533904	561	-3.17	0.30	12	0.25	-1008.00	10687.00	8200	20240219	-60.98	2835	20241209	12.87	8200	-60.98	20240219	2835	12.87	20241209	8200	-60.98	20240219	2835	12.87	20241209	1.31	N	078890	500	87 억	585063	N	N	0	N	N
64	20241219	100637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3240	-10	5	-0.31	127679370	39497	147.55	3125	3300	3125	4225	2275	3250	3232.63	3.34	0	1894	3306	3277	3221	3192	3136	3292	3207	88	975	500	2080	5	1	17533904	568	-3.21	0.30	12	0.23	-1008.00	10687.00	8200	20240219	-60.49	2835	20241209	14.29	8200	-60.49	20240219	2835	14.29	20241209	8200	-60.49	20240219	2835	14.29	20241209	1.31	N	078890	500	87 억	585063	N	N	0	N	N
65	20241219	090646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3195	-55	5	-1.69	6717085	2107	7.87	3125	3270	3125	4225	2275	3250	3187.99	3.34	0	1	3306	3277	3221	3192	3136	3292	3207	88	975	500	2080	5	1	17533904	560	-3.17	0.30	12	0.01	-1008.00	10687.00	8200	20240219	-61.04	2835	20241209	12.70	8200	-61.04	20240219	2835	12.70	20241209	8200	-61.04	20240219	2835	12.70	20241209	1.31	N	078890	500	87 억	585063	N	N	0	N	N
66	20241218	160642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3250	20	2	0.62	85751705	26647	102.55	3200	3250	3165	4195	2265	3230	3218.06	3.30	0	6386	3260	3245	3215	3200	3170	3252	3207	88	965	500	2060	5	1	17533904	570	-3.22	0.30	12	0.15	-1008.00	10687.00	8200	20240219	-60.37	2835	20241209	14.64	8200	-60.37	20240219	2835	14.64	20241209	8200	-60.37	20240219	2835	14.64	20241209	1.32	N	078890	500	87 억	578986	N	N	51	N	N
67	20241218	150646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3245	15	2	0.46	81261790	25264	97.23	3200	3245	3165	4195	2265	3230	3216.51	3.30	0	6228	3260	3245	3215	3200	3170	3252	3207	88	965	500	2060	5	1	17533904	569	-3.22	0.30	12	0.14	-1008.00	10687.00	8200	20240219	-60.43	2835	20241209	14.46	8200	-60.43	20240219	2835	14.46	20241209	8200	-60.43	20240219	2835	14.46	20241209	1.32	N	078890	500	87 억	578986	N	N	51	N	N
68	20241218	140643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3230	0	3	0.00	57019460	17769	68.38	3200	3245	3165	4195	2265	3230	3208.93	3.30	0	2661	3260	3245	3215	3200	3170	3252	3207	88	965	500	2060	5	1	17533904	566	-3.20	0.30	12	0.10	-1008.00	10687.00	8200	20240219	-60.61	2835	20241209	13.93	8200	-60.61	20240219	2835	13.93	20241209	8200	-60.61	20240219	2835	13.93	20241209	1.32	N	078890	500	87 억	578986	N	N	51	N	N
69	20241218	130645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3200	-30	5	-0.93	50888420	15860	61.04	3200	3245	3165	4195	2265	3230	3208.60	3.30	0	2709	3260	3245	3215	3200	3170	3252	3207	88	965	500	2060	5	1	17533904	561	-3.17	0.30	12	0.09	-1008.00	10687.00	8200	20240219	-60.98	2835	20241209	12.87	8200	-60.98	20240219	2835	12.87	20241209	8200	-60.98	20240219	2835	12.87	20241209	1.32	N	078890	500	87 억	578986	N	N	51	N	N
70	20241218	120636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3210	-20	5	-0.62	44043070	13722	52.81	3200	3245	3165	4195	2265	3230	3209.67	3.30	0	2191	3260	3245	3215	3200	3170	3252	3207	88	965	500	2060	5	1	17533904	563	-3.18	0.30	12	0.08	-1008.00	10687.00	8200	20240219	-60.85	2835	20241209	13.23	8200	-60.85	20240219	2835	13.23	20241209	8200	-60.85	20240219	2835	13.23	20241209	1.32	N	078890	500	87 억	578986	N	N	51	N	N
71	20241218	110644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3225	-5	5	-0.15	36814035	11468	44.13	3200	3245	3165	4195	2265	3230	3210.15	3.30	0	1295	3260	3245	3215	3200	3170	3252	3207	88	965	500	2060	5	1	17533904	565	-3.20	0.30	12	0.07	-1008.00	10687.00	8200	20240219	-60.67	2835	20241209	13.76	8200	-60.67	20240219	2835	13.76	20241209	8200	-60.67	20240219	2835	13.76	20241209	1.32	N	078890	500	87 억	578986	N	N	51	N	N
72	20241218	100644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3210	-20	5	-0.62	24818200	7728	29.74	3200	3245	3165	4195	2265	3230	3211.46	3.30	0	605	3260	3245	3215	3200	3170	3252	3207	88	965	500	2060	5	1	17533904	563	-3.18	0.30	12	0.04	-1008.00	10687.00	8200	20240219	-60.85	2835	20241209	13.23	8200	-60.85	20240219	2835	13.23	20241209	8200	-60.85	20240219	2835	13.23	20241209	1.32	N	078890	500	87 억	578986	N	N	51	N	N
73	20241218	090646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3215	-15	5	-0.46	12587235	3933	15.14	3200	3245	3165	4195	2265	3230	3200.42	3.30	0	537	3260	3245	3215	3200	3170	3252	3207	88	965	500	2060	5	1	17533904	564	-3.19	0.30	12	0.02	-1008.00	10687.00	8200	20240219	-60.79	2835	20241209	13.40	8200	-60.79	20240219	2835	13.40	20241209	8200	-60.79	20240219	2835	13.40	20241209	1.32	N	078890	500	87 억	578986	N	N	51	N	N
74	20241217	160640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3230	20	2	0.62	83318510	25985	66.67	3210	3230	3185	4170	2250	3210	3206.41	3.29	0	2433	3283	3246	3198	3161	3113	3265	3180	88	960	500	2050	5	1	17533904	566	-3.20	0.30	12	0.15	-1008.00	10687.00	8200	20240219	-60.61	2835	20241209	13.93	8200	-60.61	20240219	2835	13.93	20241209	8200	-60.61	20240219	2835	13.93	20241209	1.39	N	078890	500	87 억	576553	N	N	51	N	N
75	20241217	150643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3230	20	2	0.62	78840470	24596	63.10	3210	3230	3185	4170	2250	3210	3205.42	3.29	0	1836	3283	3246	3198	3161	3113	3265	3180	88	960	500	2050	5	1	17533904	566	-3.20	0.30	12	0.14	-1008.00	10687.00	8200	20240219	-60.61	2835	20241209	13.93	8200	-60.61	20240219	2835	13.93	20241209	8200	-60.61	20240219	2835	13.93	20241209	1.39	N	078890	500	87 억	576553	N	N	52	N	N
76	20241217	140643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3210	0	3	0.00	56690740	17718	45.46	3210	3220	3185	4170	2250	3210	3199.61	3.29	0	1030	3283	3246	3198	3161	3113	3265	3180	88	960	500	2050	5	1	17533904	563	-3.18	0.30	12	0.10	-1008.00	10687.00	8200	20240219	-60.85	2835	20241209	13.23	8200	-60.85	20240219	2835	13.23	20241209	8200	-60.85	20240219	2835	13.23	20241209	1.39	N	078890	500	87 억	576553	N	N	52	N	N
77	20241217	130631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3200	-10	5	-0.31	50252165	15712	40.31	3210	3220	3185	4170	2250	3210	3198.33	3.29	0	565	3283	3246	3198	3161	3113	3265	3180	88	960	500	2050	5	1	17533904	561	-3.17	0.30	12	0.09	-1008.00	10687.00	8200	20240219	-60.98	2835	20241209	12.87	8200	-60.98	20240219	2835	12.87	20241209	8200	-60.98	20240219	2835	12.87	20241209	1.39	N	078890	500	87 억	576553	N	N	52	N	N
78	20241217	120629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3200	-10	5	-0.31	41784990	13066	33.52	3210	3220	3185	4170	2250	3210	3197.99	3.29	0	2507	3283	3246	3198	3161	3113	3265	3180	88	960	500	2050	5	1	17533904	561	-3.17	0.30	12	0.07	-1008.00	10687.00	8200	20240219	-60.98	2835	20241209	12.87	8200	-60.98	20240219	2835	12.87	20241209	8200	-60.98	20240219	2835	12.87	20241209	1.39	N	078890	500	87 억	576553	N	N	52	N	N
79	20241217	110633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3215	5	2	0.16	34973560	10944	28.08	3210	3220	3185	4170	2250	3210	3195.68	3.29	0	2664	3283	3246	3198	3161	3113	3265	3180	88	960	500	2050	5	1	17533904	564	-3.19	0.30	12	0.06	-1008.00	10687.00	8200	20240219	-60.79	2835	20241209	13.40	8200	-60.79	20240219	2835	13.40	20241209	8200	-60.79	20240219	2835	13.40	20241209	1.39	N	078890	500	87 억	576553	N	N	52	N	N
80	20241217	100634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3210	0	3	0.00	30702605	9613	24.66	3210	3220	3185	4170	2250	3210	3193.86	3.29	0	2706	3283	3246	3198	3161	3113	3265	3180	88	960	500	2050	5	1	17533904	563	-3.18	0.30	12	0.05	-1008.00	10687.00	8200	20240219	-60.85	2835	20241209	13.23	8200	-60.85	20240219	2835	13.23	20241209	8200	-60.85	20240219	2835	13.23	20241209	1.39	N	078890	500	87 억	576553	N	N	52	N	N
81	20241217	090641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3220	10	2	0.31	4058420	1265	3.25	3210	3220	3185	4170	2250	3210	3208.24	3.29	0	338	3283	3246	3198	3161	3113	3265	3180	88	960	500	2050	5	1	17533904	565	-3.19	0.30	12	0.01	-1008.00	10687.00	8200	20240219	-60.73	2835	20241209	13.58	8200	-60.73	20240219	2835	13.58	20241209	8200	-60.73	20240219	2835	13.58	20241209	1.39	N	078890	500	87 억	576553	N	N	52	N	N
82	20241216	160634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3210	60	2	1.90	123945125	38655	103.18	3190	3235	3150	4095	2205	3150	3206.44	3.28	0	840	3203	3176	3123	3096	3043	3190	3110	88	945	500	2010	5	1	17533904	563	-3.18	0.30	12	0.22	-1008.00	10687.00	8200	20240219	-60.85	2835	20241209	13.23	8200	-60.85	20240219	2835	13.23	20241209	8200	-60.85	20240219	2835	13.23	20241209	1.41	N	078890	500	87 억	575713	N	N	52	N	N
83	20241216	150642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3225	75	2	2.38	88385675	27556	73.56	3190	3235	3150	4095	2205	3150	3207.49	3.28	0	-354	3203	3176	3123	3096	3043	3190	3110	88	945	500	2010	5	1	17533904	565	-3.20	0.30	12	0.16	-1008.00	10687.00	8200	20240219	-60.67	2835	20241209	13.76	8200	-60.67	20240219	2835	13.76	20241209	8200	-60.67	20240219	2835	13.76	20241209	1.41	N	078890	500	87 억	575713	N	N	92	N	N
84	20241216	140642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3210	60	2	1.90	78082300	24340	64.97	3190	3235	3150	4095	2205	3150	3207.98	3.28	0	-540	3203	3176	3123	3096	3043	3190	3110	88	945	500	2010	5	1	17533904	563	-3.18	0.30	12	0.14	-1008.00	10687.00	8200	20240219	-60.85	2835	20241209	13.23	8200	-60.85	20240219	2835	13.23	20241209	8200	-60.85	20240219	2835	13.23	20241209	1.41	N	078890	500	87 억	575713	N	N	92	N	N
85	20241216	130642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3200	50	2	1.59	47330795	14731	39.32	3190	3235	3150	4095	2205	3150	3213.01	3.28	0	-1556	3203	3176	3123	3096	3043	3190	3110	88	945	500	2010	5	1	17533904	561	-3.17	0.30	12	0.08	-1008.00	10687.00	8200	20240219	-60.98	2835	20241209	12.87	8200	-60.98	20240219	2835	12.87	20241209	8200	-60.98	20240219	2835	12.87	20241209	1.41	N	078890	500	87 억	575713	N	N	92	N	N
86	20241216	120642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3215	65	2	2.06	41014795	12761	34.06	3190	3235	3150	4095	2205	3150	3214.07	3.28	0	-1245	3203	3176	3123	3096	3043	3190	3110	88	945	500	2010	5	1	17533904	564	-3.19	0.30	12	0.07	-1008.00	10687.00	8200	20240219	-60.79	2835	20241209	13.40	8200	-60.79	20240219	2835	13.40	20241209	8200	-60.79	20240219	2835	13.40	20241209	1.41	N	078890	500	87 억	575713	N	N	92	N	N
87	20241216	110641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3220	70	2	2.22	39994350	12444	33.22	3190	3235	3150	4095	2205	3150	3213.95	3.28	0	-1468	3203	3176	3123	3096	3043	3190	3110	88	945	500	2010	5	1	17533904	565	-3.19	0.30	12	0.07	-1008.00	10687.00	8200	20240219	-60.73	2835	20241209	13.58	8200	-60.73	20240219	2835	13.58	20241209	8200	-60.73	20240219	2835	13.58	20241209	1.41	N	078890	500	87 억	575713	N	N	92	N	N
88	20241216	100642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3230	80	2	2.54	29834675	9282	24.78	3190	3235	3150	4095	2205	3150	3214.25	3.28	0	-1559	3203	3176	3123	3096	3043	3190	3110	88	945	500	2010	5	1	17533904	566	-3.20	0.30	12	0.05	-1008.00	10687.00	8200	20240219	-60.61	2835	20241209	13.93	8200	-60.61	20240219	2835	13.93	20241209	8200	-60.61	20240219	2835	13.93	20241209	1.41	N	078890	500	87 억	575713	N	N	92	N	N
89	20241216	090642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3205	55	2	1.75	403985	127	0.34	3190	3220	3150	4095	2205	3150	3180.98	3.28	0	65	3203	3176	3123	3096	3043	3190	3110	88	945	500	2010	5	1	17533904	562	-3.18	0.30	12	0.00	-1008.00	10687.00	8200	20240219	-60.91	2835	20241209	13.05	8200	-60.91	20240219	2835	13.05	20241209	8200	-60.91	20240219	2835	13.05	20241209	1.41	N	078890	500	87 억	575713	N	N	92	N	N
90	20241213	160635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3150	55	2	1.78	117071205	37435	175.48	3130	3150	3070	4020	2170	3095	3127.32	3.23	0	12023	3205	3150	3095	3040	2985	3122	3012	88	925	500	1980	5	1	17533904	552	-3.12	0.29	12	0.21	-1008.00	10687.00	8200	20240219	-61.59	2835	20241209	11.11	8200	-61.59	20240219	2835	11.11	20241209	8200	-61.59	20240219	2835	11.11	20241209	1.41	N	078890	500	87 억	566031	N	N	92	N	N
91	20241213	150640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3145	50	2	1.62	112427605	35960	168.57	3130	3150	3070	4020	2170	3095	3126.46	3.23	0	11955	3205	3150	3095	3040	2985	3122	3012	88	925	500	1980	5	1	17533904	551	-3.12	0.29	12	0.21	-1008.00	10687.00	8200	20240219	-61.65	2835	20241209	10.93	8200	-61.65	20240219	2835	10.93	20241209	8200	-61.65	20240219	2835	10.93	20241209	1.41	N	078890	500	87 억	566031	N	N	15	N	N
92	20241213	140641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3130	35	2	1.13	97591365	31231	146.40	3130	3150	3070	4020	2170	3095	3124.82	3.23	0	12231	3205	3150	3095	3040	2985	3122	3012	88	925	500	1980	5	1	17533904	549	-3.11	0.29	12	0.18	-1008.00	10687.00	8200	20240219	-61.83	2835	20241209	10.41	8200	-61.83	20240219	2835	10.41	20241209	8200	-61.83	20240219	2835	10.41	20241209	1.41	N	078890	500	87 억	566031	N	N	15	N	N
93	20241213	130640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3130	35	2	1.13	63182505	20228	94.82	3130	3150	3070	4020	2170	3095	3123.52	3.23	0	3675	3205	3150	3095	3040	2985	3122	3012	88	925	500	1980	5	1	17533904	549	-3.11	0.29	12	0.12	-1008.00	10687.00	8200	20240219	-61.83	2835	20241209	10.41	8200	-61.83	20240219	2835	10.41	20241209	8200	-61.83	20240219	2835	10.41	20241209	1.41	N	078890	500	87 억	566031	N	N	15	N	N
94	20241213	120641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3145	50	2	1.62	58116960	18611	87.24	3130	3150	3070	4020	2170	3095	3122.72	3.23	0	3428	3205	3150	3095	3040	2985	3122	3012	88	925	500	1980	5	1	17533904	551	-3.12	0.29	12	0.11	-1008.00	10687.00	8200	20240219	-61.65	2835	20241209	10.93	8200	-61.65	20240219	2835	10.93	20241209	8200	-61.65	20240219	2835	10.93	20241209	1.41	N	078890	500	87 억	566031	N	N	15	N	N
95	20241213	110638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3130	35	2	1.13	39587505	12712	59.59	3130	3130	3070	4020	2170	3095	3114.18	3.23	0	2652	3205	3150	3095	3040	2985	3122	3012	88	925	500	1980	5	1	17533904	549	-3.11	0.29	12	0.07	-1008.00	10687.00	8200	20240219	-61.83	2835	20241209	10.41	8200	-61.83	20240219	2835	10.41	20241209	8200	-61.83	20240219	2835	10.41	20241209	1.41	N	078890	500	87 억	566031	N	N	15	N	N
96	20241213	100638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3115	20	2	0.65	8865700	2850	13.36	3130	3130	3070	4020	2170	3095	3110.77	3.23	0	-655	3205	3150	3095	3040	2985	3122	3012	88	925	500	1980	5	1	17533904	546	-3.09	0.29	12	0.02	-1008.00	10687.00	8200	20240219	-62.01	2835	20241209	9.88	8200	-62.01	20240219	2835	9.88	20241209	8200	-62.01	20240219	2835	9.88	20241209	1.41	N	078890	500	87 억	566031	N	N	15	N	N
97	20241213	090641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3120	25	2	0.81	1731550	559	2.62	3130	3130	3070	4020	2170	3095	3097.58	3.23	0	-221	3205	3150	3095	3040	2985	3122	3012	88	925	500	1980	5	1	17533904	547	-3.10	0.29	12	0.00	-1008.00	10687.00	8200	20240219	-61.95	2835	20241209	10.05	8200	-61.95	20240219	2835	10.05	20241209	8200	-61.95	20240219	2835	10.05	20241209	1.41	N	078890	500	87 억	566031	N	N	15	N	N
98	20241212	160643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3095	10	2	0.32	66102320	21329	52.21	3120	3150	3040	4010	2160	3085	3099.18	3.26	0	-4869	3221	3152	3056	2987	2891	3187	3022	88	925	500	1970	5	1	17533904	543	-3.07	0.29	12	0.12	-1008.00	10687.00	8200	20240219	-62.26	2835	20241209	9.17	8200	-62.26	20240219	2835	9.17	20241209	8200	-62.26	20240219	2835	9.17	20241209	1.46	N	078890	500	87 억	570900	N	N	15	N	N
99	20241212	150636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3095	10	2	0.32	63752485	20569	50.35	3120	3150	3040	4010	2160	3085	3099.45	3.26	0	-5208	3221	3152	3056	2987	2891	3187	3022	88	925	500	1970	5	1	17533904	543	-3.07	0.29	12	0.12	-1008.00	10687.00	8200	20240219	-62.26	2835	20241209	9.17	8200	-62.26	20240219	2835	9.17	20241209	8200	-62.26	20240219	2835	9.17	20241209	1.46	N	078890	500	87 억	570900	N	N	22	N	N
100	20241212	140635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3110	25	2	0.81	63084210	20353	49.82	3120	3150	3040	4010	2160	3085	3099.50	3.26	0	-5296	3221	3152	3056	2987	2891	3187	3022	88	925	500	1970	5	1	17533904	545	-3.09	0.29	12	0.12	-1008.00	10687.00	8200	20240219	-62.07	2835	20241209	9.70	8200	-62.07	20240219	2835	9.70	20241209	8200	-62.07	20240219	2835	9.70	20241209	1.46	N	078890	500	87 억	570900	N	N	22	N	N
101	20241212	130633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3090	5	2	0.16	60220545	19428	47.56	3120	3150	3040	4010	2160	3085	3099.68	3.26	0	-5693	3221	3152	3056	2987	2891	3187	3022	88	925	500	1970	5	1	17533904	542	-3.07	0.29	12	0.11	-1008.00	10687.00	8200	20240219	-62.32	2835	20241209	8.99	8200	-62.32	20240219	2835	8.99	20241209	8200	-62.32	20240219	2835	8.99	20241209	1.46	N	078890	500	87 억	570900	N	N	22	N	N
102	20241212	120621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3040	-45	5	-1.46	56137325	18099	44.31	3120	3150	3040	4010	2160	3085	3101.68	3.26	0	-5717	3221	3152	3056	2987	2891	3187	3022	88	925	500	1970	5	1	17533904	533	-3.02	0.28	12	0.10	-1008.00	10687.00	8200	20240219	-62.93	2835	20241209	7.23	8200	-62.93	20240219	2835	7.23	20241209	8200	-62.93	20240219	2835	7.23	20241209	1.46	N	078890	500	87 억	570900	N	N	22	N	N
103	20241212	110632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3090	5	2	0.16	47901020	15420	37.75	3120	3150	3080	4010	2160	3085	3106.42	3.26	0	-6007	3221	3152	3056	2987	2891	3187	3022	88	925	500	1970	5	1	17533904	542	-3.07	0.29	12	0.09	-1008.00	10687.00	8200	20240219	-62.32	2835	20241209	8.99	8200	-62.32	20240219	2835	8.99	20241209	8200	-62.32	20240219	2835	8.99	20241209	1.46	N	078890	500	87 억	570900	N	N	22	N	N
104	20241212	100630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3105	20	2	0.65	37801525	12160	29.77	3120	3150	3080	4010	2160	3085	3108.68	3.26	0	-6497	3221	3152	3056	2987	2891	3187	3022	88	925	500	1970	5	1	17533904	544	-3.08	0.29	12	0.07	-1008.00	10687.00	8200	20240219	-62.13	2835	20241209	9.52	8200	-62.13	20240219	2835	9.52	20241209	8200	-62.13	20240219	2835	9.52	20241209	1.46	N	078890	500	87 억	570900	N	N	22	N	N
105	20241212	090636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3090	5	2	0.16	1065970	343	0.84	3120	3120	3085	4010	2160	3085	3107.78	3.26	0	-25	3221	3152	3056	2987	2891	3187	3022	88	925	500	1970	5	1	17533904	542	-3.07	0.29	12	0.00	-1008.00	10687.00	8200	20240219	-62.32	2835	20241209	8.99	8200	-62.32	20240219	2835	8.99	20241209	8200	-62.32	20240219	2835	8.99	20241209	1.46	N	078890	500	87 억	570900	N	N	22	N	N
106	20241211	160629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3085	70	2	2.32	126002245	40774	98.26	2960	3125	2960	3915	2115	3015	3090.26	3.17	0	16032	3168	3091	2963	2886	2758	3130	2925	88	900	500	1920	5	1	17533904	541	-3.06	0.29	12	0.23	-1008.00	10687.00	8200	20240219	-62.38	2835	20241209	8.82	8200	-62.38	20240219	2835	8.82	20241209	8200	-62.38	20240219	2835	8.82	20241209	1.52	N	078890	500	87 억	555381	N	N	22	N	N
107	20241211	150519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3110	95	2	3.15	119844405	38782	93.46	2960	3125	2960	3915	2115	3015	3090.21	3.17	0	15680	3168	3091	2963	2886	2758	3130	2925	88	900	500	1920	5	1	17533904	545	-3.09	0.29	12	0.22	-1008.00	10687.00	8200	20240219	-62.07	2835	20241209	9.70	8200	-62.07	20240219	2835	9.70	20241209	8200	-62.07	20240219	2835	9.70	20241209	1.52	N	078890	500	87 억	555381	N	N	25	N	N
108	20241211	140635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3100	85	2	2.82	114091210	36927	88.99	2960	3125	2960	3915	2115	3015	3089.64	3.17	0	15174	3168	3091	2963	2886	2758	3130	2925	88	900	500	1920	5	1	17533904	544	-3.08	0.29	12	0.21	-1008.00	10687.00	8200	20240219	-62.20	2835	20241209	9.35	8200	-62.20	20240219	2835	9.35	20241209	8200	-62.20	20240219	2835	9.35	20241209	1.52	N	078890	500	87 억	555381	N	N	25	N	N
109	20241211	130637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3100	85	2	2.82	109218995	35351	85.19	2960	3125	2960	3915	2115	3015	3089.56	3.17	0	14370	3168	3091	2963	2886	2758	3130	2925	88	900	500	1920	5	1	17533904	544	-3.08	0.29	12	0.20	-1008.00	10687.00	8200	20240219	-62.20	2835	20241209	9.35	8200	-62.20	20240219	2835	9.35	20241209	8200	-62.20	20240219	2835	9.35	20241209	1.52	N	078890	500	87 억	555381	N	N	25	N	N
110	20241211	120638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3095	80	2	2.65	97406135	31525	75.97	2960	3125	2960	3915	2115	3015	3089.81	3.17	0	14751	3168	3091	2963	2886	2758	3130	2925	88	900	500	1920	5	1	17533904	543	-3.07	0.29	12	0.18	-1008.00	10687.00	8200	20240219	-62.26	2835	20241209	9.17	8200	-62.26	20240219	2835	9.17	20241209	8200	-62.26	20240219	2835	9.17	20241209	1.52	N	078890	500	87 억	555381	N	N	25	N	N
111	20241211	110634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3100	85	2	2.82	89210170	28871	69.57	2960	3125	2960	3915	2115	3015	3089.96	3.17	0	14865	3168	3091	2963	2886	2758	3130	2925	88	900	500	1920	5	1	17533904	544	-3.08	0.29	12	0.16	-1008.00	10687.00	8200	20240219	-62.20	2835	20241209	9.35	8200	-62.20	20240219	2835	9.35	20241209	8200	-62.20	20240219	2835	9.35	20241209	1.52	N	078890	500	87 억	555381	N	N	25	N	N
112	20241211	100637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3085	70	2	2.32	38280200	12465	30.04	2960	3100	2960	3915	2115	3015	3071.01	3.17	0	3922	3168	3091	2963	2886	2758	3130	2925	88	900	500	1920	5	1	17533904	541	-3.06	0.29	12	0.07	-1008.00	10687.00	8200	20240219	-62.38	2835	20241209	8.82	8200	-62.38	20240219	2835	8.82	20241209	8200	-62.38	20240219	2835	8.82	20241209	1.52	N	078890	500	87 억	555381	N	N	25	N	N
113	20241211	090639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3070	55	2	1.82	5069235	1698	4.09	2960	3070	2960	3915	2115	3015	2985.42	3.17	0	483	3168	3091	2963	2886	2758	3130	2925	88	900	500	1920	5	1	17533904	538	-3.05	0.29	12	0.01	-1008.00	10687.00	8200	20240219	-62.56	2835	20241209	8.29	8200	-62.56	20240219	2835	8.29	20241209	8200	-62.56	20240219	2835	8.29	20241209	1.52	N	078890	500	87 억	555381	N	N	25	N	N
114	20241210	160631	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3015	180	2	6.35	123666580	41398	26.55	2835	3040	2835	3685	1985	2835	2987.26	3.06	0	19305	3155	2995	2915	2755	2675	2955	2715	88	850	500	1810	5	1	17533904	529	-2.99	0.28	12	0.24	-1008.00	10687.00	8200	20240219	-63.23	2835	20241210	6.35	8200	-63.23	20240219	2835	6.35	20241210	8200	-63.23	20240219	2835	6.35	20241210	1.54	N	078890	500	87 억	535976	N	N	25	N	N
115	20241210	150632	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3025	190	2	6.70	120204675	40253	25.81	2835	3040	2835	3685	1985	2835	2986.23	3.06	0	18337	3155	2995	2915	2755	2675	2955	2715	88	850	500	1810	5	1	17533904	530	-3.00	0.28	12	0.23	-1008.00	10687.00	8200	20240219	-63.11	2835	20241210	6.70	8200	-63.11	20240219	2835	6.70	20241210	8200	-63.11	20240219	2835	6.70	20241210	1.54	N	078890	500	87 억	535976	N	N	9	N	N
116	20241210	140632	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3035	200	2	7.05	110327815	36972	23.71	2835	3040	2835	3685	1985	2835	2984.09	3.06	0	15922	3155	2995	2915	2755	2675	2955	2715	88	850	500	1810	5	1	17533904	532	-3.01	0.28	12	0.21	-1008.00	10687.00	8200	20240219	-62.99	2835	20241210	7.05	8200	-62.99	20240219	2835	7.05	20241210	8200	-62.99	20240219	2835	7.05	20241210	1.54	N	078890	500	87 억	535976	N	N	9	N	N
117	20241210	130631	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3020	185	2	6.53	73557405	24811	15.91	2835	3030	2835	3685	1985	2835	2964.71	3.06	0	4739	3155	2995	2915	2755	2675	2955	2715	88	850	500	1810	5	1	17533904	530	-3.00	0.28	12	0.14	-1008.00	10687.00	8200	20240219	-63.17	2835	20241210	6.53	8200	-63.17	20240219	2835	6.53	20241210	8200	-63.17	20240219	2835	6.53	20241210	1.54	N	078890	500	87 억	535976	N	N	9	N	N
118	20241210	120631	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3020	185	2	6.53	60683765	20530	13.16	2835	3030	2835	3685	1985	2835	2955.86	3.06	0	3695	3155	2995	2915	2755	2675	2955	2715	88	850	500	1810	5	1	17533904	530	-3.00	0.28	12	0.12	-1008.00	10687.00	8200	20240219	-63.17	2835	20241210	6.53	8200	-63.17	20240219	2835	6.53	20241210	8200	-63.17	20240219	2835	6.53	20241210	1.54	N	078890	500	87 억	535976	N	N	9	N	N
119	20241210	110631	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3010	175	2	6.17	49641730	16869	10.82	2835	3015	2835	3685	1985	2835	2942.78	3.06	0	715	3155	2995	2915	2755	2675	2955	2715	88	850	500	1810	5	1	17533904	528	-2.99	0.28	12	0.10	-1008.00	10687.00	8200	20240219	-63.29	2835	20241210	6.17	8200	-63.29	20240219	2835	6.17	20241210	8200	-63.29	20240219	2835	6.17	20241210	1.54	N	078890	500	87 억	535976	N	N	9	N	N
120	20241210	100631	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2975	140	2	4.94	36618530	12515	8.03	2835	3000	2835	3685	1985	2835	2925.97	3.06	0	1625	3155	2995	2915	2755	2675	2955	2715	88	850	500	1810	5	1	17533904	522	-2.95	0.28	12	0.07	-1008.00	10687.00	8200	20240219	-63.72	2835	20241210	4.94	8200	-63.72	20240219	2835	4.94	20241210	8200	-63.72	20240219	2835	4.94	20241210	1.54	N	078890	500	87 억	535976	N	N	9	N	N
121	20241210	090635	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2925	90	2	3.17	6268115	2206	1.41	2835	2925	2835	3685	1985	2835	2841.39	3.06	0	685	3155	2995	2915	2755	2675	2955	2715	88	850	500	1810	5	1	17533904	513	-2.90	0.27	12	0.01	-1008.00	10687.00	8200	20240219	-64.33	2835	20241210	3.17	8200	-64.33	20240219	2835	3.17	20241210	8200	-64.33	20240219	2835	3.17	20241210	1.54	N	078890	500	87 억	535976	N	N	9	N	N
122	20241209	160629	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2835	-255	5	-8.25	451799450	155537	102.65	2925	3075	2835	4015	2165	3090	2904.77	3.03	0	4169	3386	3237	3141	2992	2896	3190	2945	88	925	500	1970	5	1	17533904	497	-2.81	0.27	12	0.89	-1008.00	10687.00	8200	20240219	-65.43	2835	20241209	0.00	8200	-65.43	20240219	2835	0.00	20241209	8200	-65.43	20240219	2835	0.00	20241209	1.63	N	078890	500	87 억	531687	N	N	9	N	N
123	20241209	150631	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2870	-220	5	-7.12	423841045	145724	96.17	2925	3075	2850	4015	2165	3090	2908.52	3.03	0	5585	3386	3237	3141	2992	2896	3190	2945	88	925	500	1970	5	1	17533904	503	-2.85	0.27	12	0.83	-1008.00	10687.00	8200	20240219	-65.00	2850	20241209	0.70	8200	-65.00	20240219	2850	0.70	20241209	8200	-65.00	20240219	2850	0.70	20241209	1.63	N	078890	500	87 억	531687	N	N	8	N	N
124	20241209	140630	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2875	-215	5	-6.96	374506950	128541	84.83	2925	3075	2850	4015	2165	3090	2913.52	3.03	0	6860	3386	3237	3141	2992	2896	3190	2945	88	925	500	1970	5	1	17533904	504	-2.85	0.27	12	0.73	-1008.00	10687.00	8200	20240219	-64.94	2850	20241209	0.88	8200	-64.94	20240219	2850	0.88	20241209	8200	-64.94	20240219	2850	0.88	20241209	1.63	N	078890	500	87 억	531687	N	N	8	N	N
125	20241209	130632	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2875	-215	5	-6.96	341598040	117048	77.25	2925	3075	2860	4015	2165	3090	2918.44	3.03	0	8283	3386	3237	3141	2992	2896	3190	2945	88	925	500	1970	5	1	17533904	504	-2.85	0.27	12	0.67	-1008.00	10687.00	8200	20240219	-64.94	2860	20241209	0.52	8200	-64.94	20240219	2860	0.52	20241209	8200	-64.94	20240219	2860	0.52	20241209	1.63	N	078890	500	87 억	531687	N	N	8	N	N
126	20241209	120629	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2905	-185	5	-5.99	284127170	97138	64.11	2925	3075	2885	4015	2165	3090	2924.98	3.03	0	19594	3386	3237	3141	2992	2896	3190	2945	88	925	500	1970	5	1	17533904	509	-2.88	0.27	12	0.55	-1008.00	10687.00	8200	20240219	-64.57	2885	20241209	0.69	8200	-64.57	20240219	2885	0.69	20241209	8200	-64.57	20240219	2885	0.69	20241209	1.63	N	078890	500	87 억	531687	N	N	8	N	N
127	20241209	110631	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2935	-155	5	-5.02	262353085	89630	59.15	2925	3075	2885	4015	2165	3090	2927.07	3.03	0	23882	3386	3237	3141	2992	2896	3190	2945	88	925	500	1970	5	1	17533904	515	-2.91	0.27	12	0.51	-1008.00	10687.00	8200	20240219	-64.21	2885	20241209	1.73	8200	-64.21	20240219	2885	1.73	20241209	8200	-64.21	20240219	2885	1.73	20241209	1.63	N	078890	500	87 억	531687	N	N	8	N	N
128	20241209	100628	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2895	-195	5	-6.31	177900360	60550	39.96	2925	3075	2885	4015	2165	3090	2938.07	3.03	0	14141	3386	3237	3141	2992	2896	3190	2945	88	925	500	1970	5	1	17533904	508	-2.87	0.27	12	0.35	-1008.00	10687.00	8200	20240219	-64.70	2885	20241209	0.35	8200	-64.70	20240219	2885	0.35	20241209	8200	-64.70	20240219	2885	0.35	20241209	1.63	N	078890	500	87 억	531687	N	N	8	N	N
129	20241209	090626	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2950	-140	5	-4.53	38293170	13017	8.59	2925	3075	2925	4015	2165	3090	2941.78	3.03	0	5101	3386	3237	3141	2992	2896	3190	2945	88	925	500	1970	5	1	17533904	517	-2.93	0.28	12	0.07	-1008.00	10687.00	8200	20240219	-64.02	2925	20241209	0.85	8200	-64.02	20240219	2925	0.85	20241209	8200	-64.02	20240219	2925	0.85	20241209	1.63	N	078890	500	87 억	531687	N	N	8	N	N
130	20241206	160624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3090	-170	5	-5.21	471916370	151490	296.50	3250	3290	3045	4235	2285	3260	3115.26	3.22	0	-29924	3356	3307	3271	3222	3186	3290	3205	87	975	500	2080	5	1	17410157	538	-3.07	0.29	12	0.87	-1008.00	10687.00	8200	20240219	-62.32	3020	20241115	2.32	8200	-62.32	20240219	3020	2.32	20241115	8200	-62.32	20240219	3020	2.32	20241115	1.64	N	078890	500	87 억	561310	N	N	8	N	N
131	20241206	150627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3100	-160	5	-4.91	456243145	146425	286.59	3250	3290	3045	4235	2285	3260	3115.88	3.22	0	-29698	3356	3307	3271	3222	3186	3290	3205	87	975	500	2080	5	1	17410157	540	-3.08	0.29	12	0.84	-1008.00	10687.00	8200	20240219	-62.20	3020	20241115	2.65	8200	-62.20	20240219	3020	2.65	20241115	8200	-62.20	20240219	3020	2.65	20241115	1.64	N	078890	500	87 억	561310	N	N	7	N	N
132	20241206	140625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3095	-165	5	-5.06	400233610	128359	251.23	3250	3290	3045	4235	2285	3260	3118.08	3.22	0	-31612	3356	3307	3271	3222	3186	3290	3205	87	975	500	2080	5	1	17410157	539	-3.07	0.29	12	0.74	-1008.00	10687.00	8200	20240219	-62.26	3020	20241115	2.48	8200	-62.26	20240219	3020	2.48	20241115	8200	-62.26	20240219	3020	2.48	20241115	1.64	N	078890	500	87 억	561310	N	N	7	N	N
133	20241206	130626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3100	-160	5	-4.91	374039705	119912	234.69	3250	3290	3045	4235	2285	3260	3119.29	3.22	0	-31008	3356	3307	3271	3222	3186	3290	3205	87	975	500	2080	5	1	17410157	540	-3.08	0.29	12	0.69	-1008.00	10687.00	8200	20240219	-62.20	3020	20241115	2.65	8200	-62.20	20240219	3020	2.65	20241115	8200	-62.20	20240219	3020	2.65	20241115	1.64	N	078890	500	87 억	561310	N	N	7	N	N
134	20241206	120622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3115	-145	5	-4.45	342913790	109870	215.04	3250	3290	3045	4235	2285	3260	3121.09	3.22	0	-28794	3356	3307	3271	3222	3186	3290	3205	87	975	500	2080	5	1	17410157	542	-3.09	0.29	12	0.63	-1008.00	10687.00	8200	20240219	-62.01	3020	20241115	3.15	8200	-62.01	20240219	3020	3.15	20241115	8200	-62.01	20240219	3020	3.15	20241115	1.64	N	078890	500	87 억	561310	N	N	7	N	N
135	20241206	110624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3100	-160	5	-4.91	298374275	95500	186.91	3250	3290	3045	4235	2285	3260	3124.34	3.22	0	-27468	3356	3307	3271	3222	3186	3290	3205	87	975	500	2080	5	1	17410157	540	-3.08	0.29	12	0.55	-1008.00	10687.00	8200	20240219	-62.20	3020	20241115	2.65	8200	-62.20	20240219	3020	2.65	20241115	8200	-62.20	20240219	3020	2.65	20241115	1.64	N	078890	500	87 억	561310	N	N	7	N	N
136	20241206	100621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3135	-125	5	-3.83	120174100	37778	73.94	3250	3290	3135	4235	2285	3260	3181.06	3.22	0	-9266	3356	3307	3271	3222	3186	3290	3205	87	975	500	2080	5	1	17410157	546	-3.11	0.29	12	0.22	-1008.00	10687.00	8200	20240219	-61.77	3020	20241115	3.81	8200	-61.77	20240219	3020	3.81	20241115	8200	-61.77	20240219	3020	3.81	20241115	1.64	N	078890	500	87 억	561310	N	N	7	N	N
137	20241206	090625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3290	30	2	0.92	370560	114	0.22	3250	3290	3250	4235	2285	3260	3250.53	3.22	0	2	3356	3307	3271	3222	3186	3290	3205	87	975	500	2080	5	1	17410157	573	-3.26	0.31	12	0.00	-1008.00	10687.00	8200	20240219	-59.88	3020	20241115	8.94	8200	-59.88	20240219	3020	8.94	20241115	8200	-59.88	20240219	3020	8.94	20241115	1.64	N	078890	500	87 억	561310	N	N	7	N	N
138	20241205	160615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3260	-20	5	-0.61	166028985	50733	62.13	3265	3320	3235	4260	2300	3280	3272.86	3.25	0	-4773	3386	3332	3261	3207	3136	3297	3172	87	980	500	2090	5	1	17410157	568	-3.23	0.31	12	0.29	-1008.00	10687.00	8200	20240219	-60.24	3020	20241115	7.95	8200	-60.24	20240219	3020	7.95	20241115	8200	-60.24	20240219	3020	7.95	20241115	1.68	N	078890	500	87 억	566078	N	N	7	N	N
139	20241205	150617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3280	0	3	0.00	131279235	40079	49.08	3265	3320	3235	4260	2300	3280	3275.51	3.25	0	-4189	3386	3332	3261	3207	3136	3297	3172	87	980	500	2090	5	1	17410157	571	-3.25	0.31	12	0.23	-1008.00	10687.00	8200	20240219	-60.00	3020	20241115	8.61	8200	-60.00	20240219	3020	8.61	20241115	8200	-60.00	20240219	3020	8.61	20241115	1.68	N	078890	500	87 억	566078	N	N	6	N	N
140	20241205	140610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3275	-5	5	-0.15	90535410	27593	33.79	3265	3320	3235	4260	2300	3280	3281.10	3.25	0	1516	3386	3332	3261	3207	3136	3297	3172	87	980	500	2090	5	1	17410157	570	-3.25	0.31	12	0.16	-1008.00	10687.00	8200	20240219	-60.06	3020	20241115	8.44	8200	-60.06	20240219	3020	8.44	20241115	8200	-60.06	20240219	3020	8.44	20241115	1.68	N	078890	500	87 억	566078	N	N	6	N	N
141	20241205	130615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3290	10	2	0.30	81695040	24901	30.49	3265	3320	3235	4260	2300	3280	3280.79	3.25	0	1637	3386	3332	3261	3207	3136	3297	3172	87	980	500	2090	5	1	17410157	573	-3.26	0.31	12	0.14	-1008.00	10687.00	8200	20240219	-59.88	3020	20241115	8.94	8200	-59.88	20240219	3020	8.94	20241115	8200	-59.88	20240219	3020	8.94	20241115	1.68	N	078890	500	87 억	566078	N	N	6	N	N
142	20241205	120615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3320	40	2	1.22	77251520	23556	28.85	3265	3320	3235	4260	2300	3280	3279.48	3.25	0	1559	3386	3332	3261	3207	3136	3297	3172	87	980	500	2090	5	1	17410157	578	-3.29	0.31	12	0.14	-1008.00	10687.00	8200	20240219	-59.51	3020	20241115	9.93	8200	-59.51	20240219	3020	9.93	20241115	8200	-59.51	20240219	3020	9.93	20241115	1.68	N	078890	500	87 억	566078	N	N	6	N	N
143	20241205	110615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3295	15	2	0.46	66077970	20176	24.71	3265	3305	3235	4260	2300	3280	3275.08	3.25	0	1563	3386	3332	3261	3207	3136	3297	3172	87	980	500	2090	5	1	17410157	574	-3.27	0.31	12	0.12	-1008.00	10687.00	8200	20240219	-59.82	3020	20241115	9.11	8200	-59.82	20240219	3020	9.11	20241115	8200	-59.82	20240219	3020	9.11	20241115	1.68	N	078890	500	87 억	566078	N	N	6	N	N
144	20241205	100612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3290	10	2	0.30	34669165	10575	12.95	3265	3305	3235	4260	2300	3280	3278.41	3.25	0	-1679	3386	3332	3261	3207	3136	3297	3172	87	980	500	2090	5	1	17410157	573	-3.26	0.31	12	0.06	-1008.00	10687.00	8200	20240219	-59.88	3020	20241115	8.94	8200	-59.88	20240219	3020	8.94	20241115	8200	-59.88	20240219	3020	8.94	20241115	1.68	N	078890	500	87 억	566078	N	N	6	N	N
145	20241205	090616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3280	0	3	0.00	2939305	893	1.09	3265	3305	3265	4260	2300	3280	3291.49	3.25	0	-223	3386	3332	3261	3207	3136	3297	3172	87	980	500	2090	5	1	17410157	571	-3.25	0.31	12	0.01	-1008.00	10687.00	8200	20240219	-60.00	3020	20241115	8.61	8200	-60.00	20240219	3020	8.61	20241115	8200	-60.00	20240219	3020	8.61	20241115	1.68	N	078890	500	87 억	566078	N	N	6	N	N
146	20241204	160605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3280	-55	5	-1.65	264041355	81597	322.06	3300	3315	3190	4335	2335	3335	3235.92	3.10	0	25494	3421	3377	3311	3267	3201	3400	3290	87	1000	500	2130	5	1	17410157	571	-3.25	0.31	12	0.47	-1008.00	10687.00	8200	20240219	-60.00	3020	20241115	8.61	8200	-60.00	20240219	3020	8.61	20241115	8200	-60.00	20240219	3020	8.61	20241115	1.69	N	078890	500	87 억	539752	N	N	6	N	N
147	20241204	150606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3240	-95	5	-2.85	235320495	72764	287.20	3300	3315	3190	4335	2335	3335	3234.02	3.10	0	26001	3421	3377	3311	3267	3201	3400	3290	87	1000	500	2130	5	1	17410157	564	-3.21	0.30	12	0.42	-1008.00	10687.00	8200	20240219	-60.49	3020	20241115	7.28	8200	-60.49	20240219	3020	7.28	20241115	8200	-60.49	20240219	3020	7.28	20241115	1.69	N	078890	500	87 억	539752	N	N	3	N	N
148	20241204	140605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3280	-55	5	-1.65	220307835	68143	268.96	3300	3315	3190	4335	2335	3335	3233.02	3.10	0	25502	3421	3377	3311	3267	3201	3400	3290	87	1000	500	2130	5	1	17410157	571	-3.25	0.31	12	0.39	-1008.00	10687.00	8200	20240219	-60.00	3020	20241115	8.61	8200	-60.00	20240219	3020	8.61	20241115	8200	-60.00	20240219	3020	8.61	20241115	1.69	N	078890	500	87 억	539752	N	N	3	N	N
149	20241204	130602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3265	-70	5	-2.10	196742155	60918	240.44	3300	3315	3190	4335	2335	3335	3229.62	3.10	0	25556	3421	3377	3311	3267	3201	3400	3290	87	1000	500	2130	5	1	17410157	568	-3.24	0.31	12	0.35	-1008.00	10687.00	8200	20240219	-60.18	3020	20241115	8.11	8200	-60.18	20240219	3020	8.11	20241115	8200	-60.18	20240219	3020	8.11	20241115	1.69	N	078890	500	87 억	539752	N	N	3	N	N
150	20241204	120601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3240	-95	5	-2.85	189930620	58815	232.14	3300	3315	3190	4335	2335	3335	3229.29	3.10	0	25116	3421	3377	3311	3267	3201	3400	3290	87	1000	500	2130	5	1	17410157	564	-3.21	0.30	12	0.34	-1008.00	10687.00	8200	20240219	-60.49	3020	20241115	7.28	8200	-60.49	20240219	3020	7.28	20241115	8200	-60.49	20240219	3020	7.28	20241115	1.69	N	078890	500	87 억	539752	N	N	3	N	N
151	20241204	110553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3215	-120	5	-3.60	179678130	55648	219.64	3300	3315	3190	4335	2335	3335	3228.83	3.10	0	24792	3421	3377	3311	3267	3201	3400	3290	87	1000	500	2130	5	1	17410157	560	-3.19	0.30	12	0.32	-1008.00	10687.00	8200	20240219	-60.79	3020	20241115	6.46	8200	-60.79	20240219	3020	6.46	20241115	8200	-60.79	20240219	3020	6.46	20241115	1.69	N	078890	500	87 억	539752	N	N	3	N	N
152	20241204	100558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3220	-115	5	-3.45	156305395	48400	191.03	3300	3315	3190	4335	2335	3335	3229.45	3.10	0	25446	3421	3377	3311	3267	3201	3400	3290	87	1000	500	2130	5	1	17410157	561	-3.19	0.30	12	0.28	-1008.00	10687.00	8200	20240219	-60.73	3020	20241115	6.62	8200	-60.73	20240219	3020	6.62	20241115	8200	-60.73	20240219	3020	6.62	20241115	1.69	N	078890	500	87 억	539752	N	N	3	N	N
153	20241204	090605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3280	-55	5	-1.65	1665230	506	2.00	3300	3300	3275	4335	2335	3335	3290.97	3.10	0	-62	3421	3377	3311	3267	3201	3400	3290	87	1000	500	2130	5	1	17410157	571	-3.25	0.31	12	0.00	-1008.00	10687.00	8200	20240219	-60.00	3020	20241115	8.61	8200	-60.00	20240219	3020	8.61	20241115	8200	-60.00	20240219	3020	8.61	20241115	1.69	N	078890	500	87 억	539752	N	N	3	N	N
154	20241203	160631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3335	60	2	1.83	83719795	25335	50.12	3245	3355	3245	4255	2295	3275	3304.51	3.07	0	4434	3465	3370	3310	3215	3155	3340	3185	87	980	500	2090	5	1	17410157	581	-3.31	0.31	12	0.15	-1008.00	10687.00	8200	20240219	-59.33	3020	20241115	10.43	8200	-59.33	20240219	3020	10.43	20241115	8200	-59.33	20240219	3020	10.43	20241115	1.71	N	078890	500	87 억	535361	N	N	3	N	N
155	20241203	150653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3345	70	2	2.14	74990185	22714	44.94	3245	3355	3245	4255	2295	3275	3301.50	3.07	0	4166	3465	3370	3310	3215	3155	3340	3185	87	980	500	2090	5	1	17410157	582	-3.32	0.31	12	0.13	-1008.00	10687.00	8200	20240219	-59.21	3020	20241115	10.76	8200	-59.21	20240219	3020	10.76	20241115	8200	-59.21	20240219	3020	10.76	20241115	1.71	N	078890	500	87 억	535361	N	N	0	N	N
156	20241203	140639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3310	35	2	1.07	63201150	19171	37.93	3245	3355	3245	4255	2295	3275	3296.71	3.07	0	2149	3465	3370	3310	3215	3155	3340	3185	87	980	500	2090	5	1	17410157	576	-3.28	0.31	12	0.11	-1008.00	10687.00	8200	20240219	-59.63	3020	20241115	9.60	8200	-59.63	20240219	3020	9.60	20241115	8200	-59.63	20240219	3020	9.60	20241115	1.71	N	078890	500	87 억	535361	N	N	0	N	N
157	20241203	130641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3330	55	2	1.68	55386020	16806	33.25	3245	3355	3245	4255	2295	3275	3295.61	3.07	0	1701	3465	3370	3310	3215	3155	3340	3185	87	980	500	2090	5	1	17410157	580	-3.30	0.31	12	0.10	-1008.00	10687.00	8200	20240219	-59.39	3020	20241115	10.26	8200	-59.39	20240219	3020	10.26	20241115	8200	-59.39	20240219	3020	10.26	20241115	1.71	N	078890	500	87 억	535361	N	N	0	N	N
158	20241203	120653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3305	30	2	0.92	36465495	11050	21.86	3245	3355	3245	4255	2295	3275	3300.04	3.07	0	112	3465	3370	3310	3215	3155	3340	3185	87	980	500	2090	5	1	17410157	575	-3.28	0.31	12	0.06	-1008.00	10687.00	8200	20240219	-59.70	3020	20241115	9.44	8200	-59.70	20240219	3020	9.44	20241115	8200	-59.70	20240219	3020	9.44	20241115	1.71	N	078890	500	87 억	535361	N	N	0	N	N
159	20241203	110635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3315	40	2	1.22	30967230	9384	18.57	3245	3355	3245	4255	2295	3275	3300.00	3.07	0	-376	3465	3370	3310	3215	3155	3340	3185	87	980	500	2090	5	1	17410157	577	-3.29	0.31	12	0.05	-1008.00	10687.00	8200	20240219	-59.57	3020	20241115	9.77	8200	-59.57	20240219	3020	9.77	20241115	8200	-59.57	20240219	3020	9.77	20241115	1.71	N	078890	500	87 억	535361	N	N	0	N	N
160	20241203	100624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3290	15	2	0.46	20082055	6084	12.04	3245	3355	3245	4255	2295	3275	3300.80	3.07	0	-1076	3465	3370	3310	3215	3155	3340	3185	87	980	500	2090	5	1	17410157	573	-3.26	0.31	12	0.03	-1008.00	10687.00	8200	20240219	-59.88	3020	20241115	8.94	8200	-59.88	20240219	3020	8.94	20241115	8200	-59.88	20240219	3020	8.94	20241115	1.71	N	078890	500	87 억	535361	N	N	0	N	N
161	20241203	090621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3300	25	2	0.76	3989800	1222	2.42	3245	3315	3245	4255	2295	3275	3264.98	3.07	0	99	3465	3370	3310	3215	3155	3340	3185	87	980	500	2090	5	1	17410157	575	-3.27	0.31	12	0.01	-1008.00	10687.00	8200	20240219	-59.76	3020	20241115	9.27	8200	-59.76	20240219	3020	9.27	20241115	8200	-59.76	20240219	3020	9.27	20241115	1.71	N	078890	500	87 억	535361	N	N	0	N	N
162	20241202	160607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3275	-95	5	-2.82	166753260	50543	75.20	3370	3405	3250	4380	2360	3370	3299.24	3.05	0	4220	3563	3466	3398	3301	3233	3432	3267	87	1010	500	2150	5	1	17410157	570	-3.25	0.31	12	0.29	-1008.00	10687.00	8200	20240219	-60.06	3020	20241115	8.44	8200	-60.06	20240219	3020	8.44	20241115	8200	-60.06	20240219	3020	8.44	20241115	1.70	N	078890	500	87 억	531142	N	N	0	N	N
163	20241202	150651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3275	-95	5	-2.82	147392560	44630	66.40	3370	3405	3250	4380	2360	3370	3302.54	3.05	0	4467	3563	3466	3398	3301	3233	3432	3267	87	1010	500	2150	5	1	17410157	570	-3.25	0.31	12	0.26	-1008.00	10687.00	8200	20240219	-60.06	3020	20241115	8.44	8200	-60.06	20240219	3020	8.44	20241115	8200	-60.06	20240219	3020	8.44	20241115	1.70	N	078890	500	87 억	531142	N	N	0	N	N
164	20241202	140635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3290	-80	5	-2.37	105018640	31714	47.19	3370	3405	3250	4380	2360	3370	3311.43	3.05	0	2628	3563	3466	3398	3301	3233	3432	3267	87	1010	500	2150	5	1	17410157	573	-3.26	0.31	12	0.18	-1008.00	10687.00	8200	20240219	-59.88	3020	20241115	8.94	8200	-59.88	20240219	3020	8.94	20241115	8200	-59.88	20240219	3020	8.94	20241115	1.70	N	078890	500	87 억	531142	N	N	0	N	N
165	20241202	130620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3300	-70	5	-2.08	78955520	23831	35.46	3370	3405	3250	4380	2360	3370	3313.14	3.05	0	334	3563	3466	3398	3301	3233	3432	3267	87	1010	500	2150	5	1	17410157	575	-3.27	0.31	12	0.14	-1008.00	10687.00	8200	20240219	-59.76	3020	20241115	9.27	8200	-59.76	20240219	3020	9.27	20241115	8200	-59.76	20240219	3020	9.27	20241115	1.70	N	078890	500	87 억	531142	N	N	0	N	N
166	20241202	120637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3300	-70	5	-2.08	75697510	22840	33.98	3370	3405	3250	4380	2360	3370	3314.25	3.05	0	365	3563	3466	3398	3301	3233	3432	3267	87	1010	500	2150	5	1	17410157	575	-3.27	0.31	12	0.13	-1008.00	10687.00	8200	20240219	-59.76	3020	20241115	9.27	8200	-59.76	20240219	3020	9.27	20241115	8200	-59.76	20240219	3020	9.27	20241115	1.70	N	078890	500	87 억	531142	N	N	0	N	N
167	20241202	110601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3300	-70	5	-2.08	64988890	19596	29.16	3370	3405	3250	4380	2360	3370	3316.44	3.05	0	-1453	3563	3466	3398	3301	3233	3432	3267	87	1010	500	2150	5	1	17410157	575	-3.27	0.31	12	0.11	-1008.00	10687.00	8200	20240219	-59.76	3020	20241115	9.27	8200	-59.76	20240219	3020	9.27	20241115	8200	-59.76	20240219	3020	9.27	20241115	1.70	N	078890	500	87 억	531142	N	N	0	N	N
168	20241202	100607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3310	-60	5	-1.78	34587785	10349	15.40	3370	3405	3310	4380	2360	3370	3342.14	3.05	0	-716	3563	3466	3398	3301	3233	3432	3267	87	1010	500	2150	5	1	17410157	576	-3.28	0.31	12	0.06	-1008.00	10687.00	8200	20240219	-59.63	3020	20241115	9.60	8200	-59.63	20240219	3020	9.60	20241115	8200	-59.63	20240219	3020	9.60	20241115	1.70	N	078890	500	87 억	531142	N	N	0	N	N
169	20241202	090604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3355	-15	5	-0.45	8546845	2540	3.78	3370	3405	3330	4380	2360	3370	3364.90	3.05	0	904	3563	3466	3398	3301	3233	3432	3267	87	1010	500	2150	5	1	17410157	584	-3.33	0.31	12	0.01	-1008.00	10687.00	8200	20240219	-59.09	3020	20241115	11.09	8200	-59.09	20240219	3020	11.09	20241115	8200	-59.09	20240219	3020	11.09	20241115	1.70	N	078890	500	87 억	531142	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History