KissMeData/237750/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	161056	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4085	115	2	2.90	25557880	6329	49.41	3970	4095	3860	5160	2780	3970	4038.18	1.07	-96	-96	4193	4081	3968	3856	3743	4025	3800	32	1190	500	2850	5	1	6496600	265	7.28	0.37	12	0.10	561.00	11052.00	7640	20240508	-46.53	3280	20241209	24.54	7640	-46.53	20240508	3280	24.54	20241209	7640	-46.53	20240508	3280	24.54	20241209	1.51	N	237750	500	32 억	69613	N	N	N	N
3	20241231	151041	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4085	115	2	2.90	25557880	6329	49.41	3970	4095	3860	5160	2780	3970	4038.18	1.07	-96	-96	4193	4081	3968	3856	3743	4025	3800	32	1190	500	2850	5	1	6496600	265	7.28	0.37	12	0.10	561.00	11052.00	7640	20240508	-46.53	3280	20241209	24.54	7640	-46.53	20240508	3280	24.54	20241209	7640	-46.53	20240508	3280	24.54	20241209	1.51	N	237750	500	32 억	69613	N	N	N	N
4	20241231	141056	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4085	115	2	2.90	25557880	6329	49.41	3970	4095	3860	5160	2780	3970	4038.18	1.07	-96	-96	4193	4081	3968	3856	3743	4025	3800	32	1190	500	2850	5	1	6496600	265	7.28	0.37	12	0.10	561.00	11052.00	7640	20240508	-46.53	3280	20241209	24.54	7640	-46.53	20240508	3280	24.54	20241209	7640	-46.53	20240508	3280	24.54	20241209	1.51	N	237750	500	32 억	69613	N	N	N	N
5	20241231	131056	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4085	115	2	2.90	25557880	6329	49.41	3970	4095	3860	5160	2780	3970	4038.18	1.07	-96	-96	4193	4081	3968	3856	3743	4025	3800	32	1190	500	2850	5	1	6496600	265	7.28	0.37	12	0.10	561.00	11052.00	7640	20240508	-46.53	3280	20241209	24.54	7640	-46.53	20240508	3280	24.54	20241209	7640	-46.53	20240508	3280	24.54	20241209	1.51	N	237750	500	32 억	69613	N	N	N	N
6	20241231	121055	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4085	115	2	2.90	25557880	6329	49.41	3970	4095	3860	5160	2780	3970	4038.18	1.07	-96	-96	4193	4081	3968	3856	3743	4025	3800	32	1190	500	2850	5	1	6496600	265	7.28	0.37	12	0.10	561.00	11052.00	7640	20240508	-46.53	3280	20241209	24.54	7640	-46.53	20240508	3280	24.54	20241209	7640	-46.53	20240508	3280	24.54	20241209	1.51	N	237750	500	32 억	69613	N	N	N	N
7	20241231	111054	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4085	115	2	2.90	25557880	6329	49.41	3970	4095	3860	5160	2780	3970	4038.18	1.07	-96	-96	4193	4081	3968	3856	3743	4025	3800	32	1190	500	2850	5	1	6496600	265	7.28	0.37	12	0.10	561.00	11052.00	7640	20240508	-46.53	3280	20241209	24.54	7640	-46.53	20240508	3280	24.54	20241209	7640	-46.53	20240508	3280	24.54	20241209	1.51	N	237750	500	32 억	69613	N	N	N	N
8	20241231	101048	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4085	115	2	2.90	25557880	6329	49.41	3970	4095	3860	5160	2780	3970	4038.18	1.07	-96	-96	4193	4081	3968	3856	3743	4025	3800	32	1190	500	2850	5	1	6496600	265	7.28	0.37	12	0.10	561.00	11052.00	7640	20240508	-46.53	3280	20241209	24.54	7640	-46.53	20240508	3280	24.54	20241209	7640	-46.53	20240508	3280	24.54	20241209	1.51	N	237750	500	32 억	69613	N	N	N	N
9	20241231	091051	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4085	115	2	2.90	25557880	6329	49.41	3970	4095	3860	5160	2780	3970	4038.18	1.07	-96	-96	4193	4081	3968	3856	3743	4025	3800	32	1190	500	2850	5	1	6496600	265	7.28	0.37	12	0.10	561.00	11052.00	7640	20240508	-46.53	3280	20241209	24.54	7640	-46.53	20240508	3280	24.54	20241209	7640	-46.53	20240508	3280	24.54	20241209	1.51	N	237750	500	32 억	69613	N	N	N	N
10	20241230	161049	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4085	115	2	2.90	25537430	6324	49.37	3970	4095	3860	5160	2780	3970	4038.18	1.07	0	-96	4193	4081	3968	3856	3743	4025	3800	32	1190	500	2850	5	1	6496600	265	7.28	0.37	12	0.10	561.00	11052.00	7640	20240508	-46.53	3280	20241209	24.54	7640	-46.53	20240508	3280	24.54	20241209	7640	-46.53	20240508	3280	24.54	20241209	1.51	N	237750	500	32 억	69709	N	N	N	N
11	20241230	151053	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4060	90	2	2.27	24117855	5976	46.65	3970	4095	3860	5160	2780	3970	4035.79	1.07	0	-176	4193	4081	3968	3856	3743	4025	3800	32	1190	500	2850	5	1	6496600	264	7.24	0.37	12	0.09	561.00	11052.00	7640	20240508	-46.86	3280	20241209	23.78	7640	-46.86	20240508	3280	23.78	20241209	7640	-46.86	20240508	3280	23.78	20241209	1.51	N	237750	500	32 억	69709	N	N	N	N
12	20241230	141053	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4070	100	2	2.52	18904615	4701	36.70	3970	4090	3860	5160	2780	3970	4021.40	1.07	0	-211	4193	4081	3968	3856	3743	4025	3800	32	1190	500	2850	5	1	6496600	264	7.25	0.37	12	0.07	561.00	11052.00	7640	20240508	-46.73	3280	20241209	24.09	7640	-46.73	20240508	3280	24.09	20241209	7640	-46.73	20240508	3280	24.09	20241209	1.51	N	237750	500	32 억	69709	N	N	N	N
13	20241230	131054	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4055	85	2	2.14	18298755	4552	35.54	3970	4090	3860	5160	2780	3970	4019.94	1.07	0	-242	4193	4081	3968	3856	3743	4025	3800	32	1190	500	2850	5	1	6496600	263	7.23	0.37	12	0.07	561.00	11052.00	7640	20240508	-46.92	3280	20241209	23.63	7640	-46.92	20240508	3280	23.63	20241209	7640	-46.92	20240508	3280	23.63	20241209	1.51	N	237750	500	32 억	69709	N	N	N	N
14	20241230	121049	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4060	90	2	2.27	17892785	4452	34.76	3970	4090	3860	5160	2780	3970	4019.04	1.07	0	-304	4193	4081	3968	3856	3743	4025	3800	32	1190	500	2850	5	1	6496600	264	7.24	0.37	12	0.07	561.00	11052.00	7640	20240508	-46.86	3280	20241209	23.78	7640	-46.86	20240508	3280	23.78	20241209	7640	-46.86	20240508	3280	23.78	20241209	1.51	N	237750	500	32 억	69709	N	N	N	N
15	20241230	111052	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4070	100	2	2.52	17506790	4357	34.02	3970	4090	3860	5160	2780	3970	4018.08	1.07	0	-306	4193	4081	3968	3856	3743	4025	3800	32	1190	500	2850	5	1	6496600	264	7.25	0.37	12	0.07	561.00	11052.00	7640	20240508	-46.73	3280	20241209	24.09	7640	-46.73	20240508	3280	24.09	20241209	7640	-46.73	20240508	3280	24.09	20241209	1.51	N	237750	500	32 억	69709	N	N	N	N
16	20241230	101051	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4045	75	2	1.89	14162020	3538	27.62	3970	4090	3860	5160	2780	3970	4002.83	1.07	0	-196	4193	4081	3968	3856	3743	4025	3800	32	1190	500	2850	5	1	6496600	263	7.21	0.37	12	0.05	561.00	11052.00	7640	20240508	-47.05	3280	20241209	23.32	7640	-47.05	20240508	3280	23.32	20241209	7640	-47.05	20240508	3280	23.32	20241209	1.51	N	237750	500	32 억	69709	N	N	N	N
17	20241230	091053	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3980	10	2	0.25	5270660	1337	10.44	3970	3980	3860	5160	2780	3970	3942.15	1.07	0	-262	4193	4081	3968	3856	3743	4025	3800	32	1190	500	2850	5	1	6496600	259	7.09	0.36	12	0.02	561.00	11052.00	7640	20240508	-47.91	3280	20241209	21.34	7640	-47.91	20240508	3280	21.34	20241209	7640	-47.91	20240508	3280	21.34	20241209	1.51	N	237750	500	32 억	69709	N	N	N	N
18	20241227	161047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3970	-35	5	-0.87	50460205	12809	128.81	3980	4080	3855	5200	2805	4005	3939.43	1.05	0	1402	4098	4051	4023	3976	3948	4037	3962	32	1195	500	2880	5	1	6496600	258	7.08	0.36	12	0.20	561.00	11052.00	7640	20240508	-48.04	3280	20241209	21.04	7640	-48.04	20240508	3280	21.04	20241209	7640	-48.04	20240508	3280	21.04	20241209	1.50	N	237750	500	32 억	68307	N	N	N	N
19	20241227	151046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3930	-75	5	-1.87	49380365	12537	126.08	3980	4080	3855	5200	2805	4005	3938.77	1.05	0	1588	4098	4051	4023	3976	3948	4037	3962	32	1195	500	2880	5	1	6496600	255	7.01	0.36	12	0.19	561.00	11052.00	7640	20240508	-48.56	3280	20241209	19.82	7640	-48.56	20240508	3280	19.82	20241209	7640	-48.56	20240508	3280	19.82	20241209	1.50	N	237750	500	32 억	68307	N	N	N	N
20	20241227	141049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3890	-115	5	-2.87	48777075	12383	124.53	3980	4080	3855	5200	2805	4005	3939.04	1.05	0	1443	4098	4051	4023	3976	3948	4037	3962	32	1195	500	2880	5	1	6496600	253	6.93	0.35	12	0.19	561.00	11052.00	7640	20240508	-49.08	3280	20241209	18.60	7640	-49.08	20240508	3280	18.60	20241209	7640	-49.08	20240508	3280	18.60	20241209	1.50	N	237750	500	32 억	68307	N	N	N	N
21	20241227	131047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3900	-105	5	-2.62	37463390	9483	95.36	3980	4080	3855	5200	2805	4005	3950.58	1.05	0	693	4098	4051	4023	3976	3948	4037	3962	32	1195	500	2880	5	1	6496600	253	6.95	0.35	12	0.15	561.00	11052.00	7640	20240508	-48.95	3280	20241209	18.90	7640	-48.95	20240508	3280	18.90	20241209	7640	-48.95	20240508	3280	18.90	20241209	1.50	N	237750	500	32 억	68307	N	N	N	N
22	20241227	121049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3855	-150	5	-3.75	35510065	8985	90.36	3980	4080	3855	5200	2805	4005	3952.15	1.05	0	628	4098	4051	4023	3976	3948	4037	3962	32	1195	500	2880	5	1	6496600	250	6.87	0.35	12	0.14	561.00	11052.00	7640	20240508	-49.54	3280	20241209	17.53	7640	-49.54	20240508	3280	17.53	20241209	7640	-49.54	20240508	3280	17.53	20241209	1.50	N	237750	500	32 억	68307	N	N	N	N
23	20241227	111046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3980	-25	5	-0.62	21418740	5362	53.92	3980	4080	3970	5200	2805	4005	3994.54	1.05	0	253	4098	4051	4023	3976	3948	4037	3962	32	1195	500	2880	5	1	6496600	259	7.09	0.36	12	0.08	561.00	11052.00	7640	20240508	-47.91	3280	20241209	21.34	7640	-47.91	20240508	3280	21.34	20241209	7640	-47.91	20240508	3280	21.34	20241209	1.50	N	237750	500	32 억	68307	N	N	N	N
24	20241227	101045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4045	40	2	1.00	17312105	4336	43.60	3980	4080	3970	5200	2805	4005	3992.64	1.05	0	400	4098	4051	4023	3976	3948	4037	3962	32	1195	500	2880	5	1	6496600	263	7.21	0.37	12	0.07	561.00	11052.00	7640	20240508	-47.05	3280	20241209	23.32	7640	-47.05	20240508	3280	23.32	20241209	7640	-47.05	20240508	3280	23.32	20241209	1.50	N	237750	500	32 억	68307	N	N	N	N
25	20241227	091049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3990	-15	5	-0.37	553320	139	1.40	3980	3990	3980	5200	2805	4005	3980.72	1.05	0	-10	4098	4051	4023	3976	3948	4037	3962	32	1195	500	2880	5	1	6496600	259	7.11	0.36	12	0.00	561.00	11052.00	7640	20240508	-47.77	3280	20241209	21.65	7640	-47.77	20240508	3280	21.65	20241209	7640	-47.77	20240508	3280	21.65	20241209	1.50	N	237750	500	32 억	68307	N	N	N	N
26	20241226	161041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4005	-65	5	-1.60	40021010	9912	125.88	4070	4070	3995	5290	2850	4070	4037.63	1.08	0	-1963	4186	4127	4081	4022	3976	4105	4000	32	1220	500	2930	5	1	6496600	260	7.14	0.36	12	0.15	561.00	11052.00	7640	20240508	-47.58	3280	20241209	22.10	7640	-47.58	20240508	3280	22.10	20241209	7640	-47.58	20240508	3280	22.10	20241209	1.50	N	237750	500	32 억	70200	N	N	N	N
27	20241226	151039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4000	-70	5	-1.72	39825005	9863	125.26	4070	4070	4000	5290	2850	4070	4037.82	1.08	0	-1961	4186	4127	4081	4022	3976	4105	4000	32	1220	500	2930	5	1	6496600	260	7.13	0.36	12	0.15	561.00	11052.00	7640	20240508	-47.64	3280	20241209	21.95	7640	-47.64	20240508	3280	21.95	20241209	7640	-47.64	20240508	3280	21.95	20241209	1.50	N	237750	500	32 억	70200	N	N	N	N
28	20241226	141037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4020	-50	5	-1.23	36057720	8923	113.32	4070	4070	4020	5290	2850	4070	4040.99	1.08	0	-1958	4186	4127	4081	4022	3976	4105	4000	32	1220	500	2930	5	1	6496600	261	7.17	0.36	12	0.14	561.00	11052.00	7640	20240508	-47.38	3280	20241209	22.56	7640	-47.38	20240508	3280	22.56	20241209	7640	-47.38	20240508	3280	22.56	20241209	1.50	N	237750	500	32 억	70200	N	N	N	N
29	20241226	131038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4050	-20	5	-0.49	19796805	4896	62.18	4070	4070	4030	5290	2850	4070	4043.47	1.08	0	-959	4186	4127	4081	4022	3976	4105	4000	32	1220	500	2930	5	1	6496600	263	7.22	0.37	12	0.08	561.00	11052.00	7640	20240508	-46.99	3280	20241209	23.48	7640	-46.99	20240508	3280	23.48	20241209	7640	-46.99	20240508	3280	23.48	20241209	1.50	N	237750	500	32 억	70200	N	N	N	N
30	20241226	121037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4055	-15	5	-0.37	19650725	4860	61.72	4070	4070	4030	5290	2850	4070	4043.36	1.08	0	-956	4186	4127	4081	4022	3976	4105	4000	32	1220	500	2930	5	1	6496600	263	7.23	0.37	12	0.07	561.00	11052.00	7640	20240508	-46.92	3280	20241209	23.63	7640	-46.92	20240508	3280	23.63	20241209	7640	-46.92	20240508	3280	23.63	20241209	1.50	N	237750	500	32 억	70200	N	N	N	N
31	20241226	111035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4030	-40	5	-0.98	19015315	4703	59.73	4070	4070	4030	5290	2850	4070	4043.23	1.08	0	-937	4186	4127	4081	4022	3976	4105	4000	32	1220	500	2930	5	1	6496600	262	7.18	0.36	12	0.07	561.00	11052.00	7640	20240508	-47.25	3280	20241209	22.87	7640	-47.25	20240508	3280	22.87	20241209	7640	-47.25	20240508	3280	22.87	20241209	1.50	N	237750	500	32 억	70200	N	N	N	N
32	20241226	101039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4035	-35	5	-0.86	15293145	3780	48.01	4070	4070	4030	5290	2850	4070	4045.81	1.08	0	-80	4186	4127	4081	4022	3976	4105	4000	32	1220	500	2930	5	1	6496600	262	7.19	0.37	12	0.06	561.00	11052.00	7640	20240508	-47.19	3280	20241209	23.02	7640	-47.19	20240508	3280	23.02	20241209	7640	-47.19	20240508	3280	23.02	20241209	1.50	N	237750	500	32 억	70200	N	N	N	N
33	20241226	091039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4040	-30	5	-0.74	1552810	383	4.86	4070	4070	4040	5290	2850	4070	4054.33	1.08	0	-217	4186	4127	4081	4022	3976	4105	4000	32	1220	500	2930	5	1	6496600	262	7.20	0.37	12	0.01	561.00	11052.00	7640	20240508	-47.12	3280	20241209	23.17	7640	-47.12	20240508	3280	23.17	20241209	7640	-47.12	20240508	3280	23.17	20241209	1.50	N	237750	500	32 억	70200	N	N	N	N
34	20241224	161037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4070	-15	5	-0.37	31967490	7872	95.31	4085	4140	4035	5310	2860	4085	4060.91	1.09	0	-437	4141	4112	4071	4042	4001	4127	4057	32	1225	500	2940	5	1	6496600	264	7.25	0.37	12	0.12	561.00	11052.00	7640	20240508	-46.73	3280	20241209	24.09	7640	-46.73	20240508	3280	24.09	20241209	7640	-46.73	20240508	3280	24.09	20241209	1.51	N	237750	500	32 억	70637	N	N	N	N
35	20241224	151036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4065	-20	5	-0.49	30954900	7623	92.30	4085	4140	4035	5310	2860	4085	4060.72	1.09	0	-230	4141	4112	4071	4042	4001	4127	4057	32	1225	500	2940	5	1	6496600	264	7.25	0.37	12	0.12	561.00	11052.00	7640	20240508	-46.79	3280	20241209	23.93	7640	-46.79	20240508	3280	23.93	20241209	7640	-46.79	20240508	3280	23.93	20241209	1.51	N	237750	500	32 억	70637	N	N	N	N
36	20241224	141035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4045	-40	5	-0.98	23785895	5850	70.83	4085	4140	4045	5310	2860	4085	4065.96	1.09	0	-453	4141	4112	4071	4042	4001	4127	4057	32	1225	500	2940	5	1	6496600	263	7.21	0.37	12	0.09	561.00	11052.00	7640	20240508	-47.05	3280	20241209	23.32	7640	-47.05	20240508	3280	23.32	20241209	7640	-47.05	20240508	3280	23.32	20241209	1.51	N	237750	500	32 억	70637	N	N	N	N
37	20241224	131035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4050	-35	5	-0.86	12851025	3147	38.10	4085	4140	4045	5310	2860	4085	4083.58	1.09	0	-607	4141	4112	4071	4042	4001	4127	4057	32	1225	500	2940	5	1	6496600	263	7.22	0.37	12	0.05	561.00	11052.00	7640	20240508	-46.99	3280	20241209	23.48	7640	-46.99	20240508	3280	23.48	20241209	7640	-46.99	20240508	3280	23.48	20241209	1.51	N	237750	500	32 억	70637	N	N	N	N
38	20241224	121036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4050	-35	5	-0.86	12535375	3069	37.16	4085	4140	4050	5310	2860	4085	4084.51	1.09	0	-582	4141	4112	4071	4042	4001	4127	4057	32	1225	500	2940	5	1	6496600	263	7.22	0.37	12	0.05	561.00	11052.00	7640	20240508	-46.99	3280	20241209	23.48	7640	-46.99	20240508	3280	23.48	20241209	7640	-46.99	20240508	3280	23.48	20241209	1.51	N	237750	500	32 억	70637	N	N	N	N
39	20241224	111038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4060	-25	5	-0.61	10973655	2684	32.50	4085	4140	4055	5310	2860	4085	4088.55	1.09	0	-505	4141	4112	4071	4042	4001	4127	4057	32	1225	500	2940	5	1	6496600	264	7.24	0.37	12	0.04	561.00	11052.00	7640	20240508	-46.86	3280	20241209	23.78	7640	-46.86	20240508	3280	23.78	20241209	7640	-46.86	20240508	3280	23.78	20241209	1.51	N	237750	500	32 억	70637	N	N	N	N
40	20241224	101036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4055	-30	5	-0.73	8840890	2160	26.15	4085	4140	4055	5310	2860	4085	4093.00	1.09	0	-537	4141	4112	4071	4042	4001	4127	4057	32	1225	500	2940	5	1	6496600	263	7.23	0.37	12	0.03	561.00	11052.00	7640	20240508	-46.92	3280	20241209	23.63	7640	-46.92	20240508	3280	23.63	20241209	7640	-46.92	20240508	3280	23.63	20241209	1.51	N	237750	500	32 억	70637	N	N	N	N
41	20241224	091042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4110	25	2	0.61	3233110	785	9.50	4085	4140	4085	5310	2860	4085	4118.61	1.09	0	-466	4141	4112	4071	4042	4001	4127	4057	32	1225	500	2940	5	1	6496600	267	7.33	0.37	12	0.01	561.00	11052.00	7640	20240508	-46.20	3280	20241209	25.30	7640	-46.20	20240508	3280	25.30	20241209	7640	-46.20	20240508	3280	25.30	20241209	1.51	N	237750	500	32 억	70637	N	N	N	N
42	20241223	161027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4085	5	2	0.12	33508965	8258	51.82	4055	4100	4030	5300	2860	4080	4057.76	1.07	0	1012	4150	4115	4060	4025	3970	4087	3997	32	1220	500	2930	5	1	6496600	265	7.28	0.37	12	0.13	561.00	11052.00	7640	20240508	-46.53	3280	20241209	24.54	7640	-46.53	20240508	3280	24.54	20241209	7640	-46.53	20240508	3280	24.54	20241209	1.52	N	237750	500	32 억	69626	N	N	N	N
43	20241223	151033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4085	5	2	0.12	31462380	7757	48.68	4055	4100	4030	5300	2860	4080	4056.00	1.07	0	1019	4150	4115	4060	4025	3970	4087	3997	32	1220	500	2930	5	1	6496600	265	7.28	0.37	12	0.12	561.00	11052.00	7640	20240508	-46.53	3280	20241209	24.54	7640	-46.53	20240508	3280	24.54	20241209	7640	-46.53	20240508	3280	24.54	20241209	1.52	N	237750	500	32 억	69626	N	N	N	N
44	20241223	141028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4090	10	2	0.25	31168125	7685	48.23	4055	4100	4030	5300	2860	4080	4055.71	1.07	0	1021	4150	4115	4060	4025	3970	4087	3997	32	1220	500	2930	5	1	6496600	266	7.29	0.37	12	0.12	561.00	11052.00	7640	20240508	-46.47	3280	20241209	24.70	7640	-46.47	20240508	3280	24.70	20241209	7640	-46.47	20240508	3280	24.70	20241209	1.52	N	237750	500	32 억	69626	N	N	N	N
45	20241223	131028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4070	-10	5	-0.25	26433635	6521	40.92	4055	4100	4030	5300	2860	4080	4053.62	1.07	0	1090	4150	4115	4060	4025	3970	4087	3997	32	1220	500	2930	5	1	6496600	264	7.25	0.37	12	0.10	561.00	11052.00	7640	20240508	-46.73	3280	20241209	24.09	7640	-46.73	20240508	3280	24.09	20241209	7640	-46.73	20240508	3280	24.09	20241209	1.52	N	237750	500	32 억	69626	N	N	N	N
46	20241223	121030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4070	-10	5	-0.25	17592800	4342	27.25	4055	4100	4030	5300	2860	4080	4051.77	1.07	0	795	4150	4115	4060	4025	3970	4087	3997	32	1220	500	2930	5	1	6496600	264	7.25	0.37	12	0.07	561.00	11052.00	7640	20240508	-46.73	3280	20241209	24.09	7640	-46.73	20240508	3280	24.09	20241209	7640	-46.73	20240508	3280	24.09	20241209	1.52	N	237750	500	32 억	69626	N	N	N	N
47	20241223	111027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4080	0	3	0.00	13871880	3426	21.50	4055	4080	4030	5300	2860	4080	4049.00	1.07	0	725	4150	4115	4060	4025	3970	4087	3997	32	1220	500	2930	5	1	6496600	265	7.27	0.37	12	0.05	561.00	11052.00	7640	20240508	-46.60	3280	20241209	24.39	7640	-46.60	20240508	3280	24.39	20241209	7640	-46.60	20240508	3280	24.39	20241209	1.52	N	237750	500	32 억	69626	N	N	N	N
48	20241223	101022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4035	-45	5	-1.10	7657595	1894	11.89	4055	4080	4030	5300	2860	4080	4043.08	1.07	0	345	4150	4115	4060	4025	3970	4087	3997	32	1220	500	2930	5	1	6496600	262	7.19	0.37	12	0.03	561.00	11052.00	7640	20240508	-47.19	3280	20241209	23.02	7640	-47.19	20240508	3280	23.02	20241209	7640	-47.19	20240508	3280	23.02	20241209	1.52	N	237750	500	32 억	69626	N	N	N	N
49	20241223	091026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4030	-50	5	-1.23	4927885	1218	7.64	4055	4055	4030	5300	2860	4080	4045.88	1.07	0	439	4150	4115	4060	4025	3970	4087	3997	32	1220	500	2930	5	1	6496600	262	7.18	0.36	12	0.02	561.00	11052.00	7640	20240508	-47.25	3280	20241209	22.87	7640	-47.25	20240508	3280	22.87	20241209	7640	-47.25	20240508	3280	22.87	20241209	1.52	N	237750	500	32 억	69626	N	N	N	N
50	20241220	161022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4080	-55	5	-1.33	64324640	15920	337.50	4095	4095	4005	5370	2895	4135	4040.49	1.08	0	-596	4245	4190	4140	4085	4035	4165	4060	32	1235	500	2970	5	1	6496600	265	7.27	0.37	12	0.25	561.00	11052.00	7640	20240508	-46.60	3280	20241209	24.39	7640	-46.60	20240508	3280	24.39	20241209	7640	-46.60	20240508	3280	24.39	20241209	1.54	N	237750	500	32 억	70222	N	N	N	N
51	20241220	151026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4055	-80	5	-1.93	60922505	15081	319.72	4095	4095	4005	5370	2895	4135	4039.69	1.08	0	-162	4245	4190	4140	4085	4035	4165	4060	32	1235	500	2970	5	1	6496600	263	7.23	0.37	12	0.23	561.00	11052.00	7640	20240508	-46.92	3280	20241209	23.63	7640	-46.92	20240508	3280	23.63	20241209	7640	-46.92	20240508	3280	23.63	20241209	1.54	N	237750	500	32 억	70222	N	N	N	N
52	20241220	141023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4040	-95	5	-2.30	58582670	14500	307.40	4095	4095	4005	5370	2895	4135	4040.18	1.08	0	-99	4245	4190	4140	4085	4035	4165	4060	32	1235	500	2970	5	1	6496600	262	7.20	0.37	12	0.22	561.00	11052.00	7640	20240508	-47.12	3280	20241209	23.17	7640	-47.12	20240508	3280	23.17	20241209	7640	-47.12	20240508	3280	23.17	20241209	1.54	N	237750	500	32 억	70222	N	N	N	N
53	20241220	131022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4045	-90	5	-2.18	50238595	12430	263.51	4095	4095	4005	5370	2895	4135	4041.72	1.08	0	-118	4245	4190	4140	4085	4035	4165	4060	32	1235	500	2970	5	1	6496600	263	7.21	0.37	12	0.19	561.00	11052.00	7640	20240508	-47.05	3280	20241209	23.32	7640	-47.05	20240508	3280	23.32	20241209	7640	-47.05	20240508	3280	23.32	20241209	1.54	N	237750	500	32 억	70222	N	N	N	N
54	20241220	121021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4055	-80	5	-1.93	44712095	11064	234.56	4095	4095	4005	5370	2895	4135	4041.22	1.08	0	-57	4245	4190	4140	4085	4035	4165	4060	32	1235	500	2970	5	1	6496600	263	7.23	0.37	12	0.17	561.00	11052.00	7640	20240508	-46.92	3280	20241209	23.63	7640	-46.92	20240508	3280	23.63	20241209	7640	-46.92	20240508	3280	23.63	20241209	1.54	N	237750	500	32 억	70222	N	N	N	N
55	20241220	111021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4060	-75	5	-1.81	43757990	10829	229.57	4095	4095	4005	5370	2895	4135	4040.82	1.08	0	151	4245	4190	4140	4085	4035	4165	4060	32	1235	500	2970	5	1	6496600	264	7.24	0.37	12	0.17	561.00	11052.00	7640	20240508	-46.86	3280	20241209	23.78	7640	-46.86	20240508	3280	23.78	20241209	7640	-46.86	20240508	3280	23.78	20241209	1.54	N	237750	500	32 억	70222	N	N	N	N
56	20241220	101022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4075	-60	5	-1.45	40936910	10137	214.90	4095	4095	4005	5370	2895	4135	4038.37	1.08	0	236	4245	4190	4140	4085	4035	4165	4060	32	1235	500	2970	5	1	6496600	265	7.26	0.37	12	0.16	561.00	11052.00	7640	20240508	-46.66	3280	20241209	24.24	7640	-46.66	20240508	3280	24.24	20241209	7640	-46.66	20240508	3280	24.24	20241209	1.54	N	237750	500	32 억	70222	N	N	N	N
57	20241220	091024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4040	-95	5	-2.30	12899520	3176	67.33	4095	4095	4040	5370	2895	4135	4061.56	1.08	0	-155	4245	4190	4140	4085	4035	4165	4060	32	1235	500	2970	5	1	6496600	262	7.20	0.37	12	0.05	561.00	11052.00	7640	20240508	-47.12	3280	20241209	23.17	7640	-47.12	20240508	3280	23.17	20241209	7640	-47.12	20240508	3280	23.17	20241209	1.54	N	237750	500	32 억	70222	N	N	N	N
58	20241219	161019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4135	-60	5	-1.43	19471535	4717	17.95	4195	4195	4090	5450	2940	4195	4127.95	1.08	0	0	4321	4257	4136	4072	3951	4290	4105	32	1255	500	3020	5	1	6496600	269	7.37	0.37	12	0.07	561.00	11052.00	7640	20240508	-45.88	3280	20241209	26.07	7640	-45.88	20240508	3280	26.07	20241209	7640	-45.88	20240508	3280	26.07	20241209	1.51	N	237750	500	32 억	70222	N	N	N	N
59	20241219	151018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4125	-70	5	-1.67	16257140	3940	15.00	4195	4195	4090	5450	2940	4195	4126.18	1.08	0	162	4321	4257	4136	4072	3951	4290	4105	32	1255	500	3020	5	1	6496600	268	7.35	0.37	12	0.06	561.00	11052.00	7640	20240508	-46.01	3280	20241209	25.76	7640	-46.01	20240508	3280	25.76	20241209	7640	-46.01	20240508	3280	25.76	20241209	1.51	N	237750	500	32 억	70222	N	N	N	N
60	20241219	141020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4135	-60	5	-1.43	15170890	3677	13.99	4195	4195	4090	5450	2940	4195	4125.89	1.08	0	181	4321	4257	4136	4072	3951	4290	4105	32	1255	500	3020	5	1	6496600	269	7.37	0.37	12	0.06	561.00	11052.00	7640	20240508	-45.88	3280	20241209	26.07	7640	-45.88	20240508	3280	26.07	20241209	7640	-45.88	20240508	3280	26.07	20241209	1.51	N	237750	500	32 억	70222	N	N	N	N
61	20241219	131018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4155	-40	5	-0.95	13183710	3198	12.17	4195	4195	4090	5450	2940	4195	4122.49	1.08	0	154	4321	4257	4136	4072	3951	4290	4105	32	1255	500	3020	5	1	6496600	270	7.41	0.38	12	0.05	561.00	11052.00	7640	20240508	-45.62	3280	20241209	26.68	7640	-45.62	20240508	3280	26.68	20241209	7640	-45.62	20240508	3280	26.68	20241209	1.51	N	237750	500	32 억	70222	N	N	N	N
62	20241219	121021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4130	-65	5	-1.55	12797930	3105	11.82	4195	4195	4090	5450	2940	4195	4121.72	1.08	0	166	4321	4257	4136	4072	3951	4290	4105	32	1255	500	3020	5	1	6496600	268	7.36	0.37	12	0.05	561.00	11052.00	7640	20240508	-45.94	3280	20241209	25.91	7640	-45.94	20240508	3280	25.91	20241209	7640	-45.94	20240508	3280	25.91	20241209	1.51	N	237750	500	32 억	70222	N	N	N	N
63	20241219	111017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4135	-60	5	-1.43	11383225	2762	10.51	4195	4195	4090	5450	2940	4195	4121.37	1.08	0	38	4321	4257	4136	4072	3951	4290	4105	32	1255	500	3020	5	1	6496600	269	7.37	0.37	12	0.04	561.00	11052.00	7640	20240508	-45.88	3280	20241209	26.07	7640	-45.88	20240508	3280	26.07	20241209	7640	-45.88	20240508	3280	26.07	20241209	1.51	N	237750	500	32 억	70222	N	N	N	N
64	20241219	101010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4120	-75	5	-1.79	7052115	1714	6.52	4195	4195	4090	5450	2940	4195	4114.42	1.08	0	238	4321	4257	4136	4072	3951	4290	4105	32	1255	500	3020	5	1	6496600	268	7.34	0.37	12	0.03	561.00	11052.00	7640	20240508	-46.07	3280	20241209	25.61	7640	-46.07	20240508	3280	25.61	20241209	7640	-46.07	20240508	3280	25.61	20241209	1.51	N	237750	500	32 억	70222	N	N	N	N
65	20241219	091020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4110	-85	5	-2.03	1525015	368	1.40	4195	4195	4110	5450	2940	4195	4144.06	1.08	0	-28	4321	4257	4136	4072	3951	4290	4105	32	1255	500	3020	5	1	6496600	267	7.33	0.37	12	0.01	561.00	11052.00	7640	20240508	-46.20	3280	20241209	25.30	7640	-46.20	20240508	3280	25.30	20241209	7640	-46.20	20240508	3280	25.30	20241209	1.51	N	237750	500	32 억	70222	N	N	N	N
66	20241218	161014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4195	165	2	4.09	107819530	26033	106.70	4035	4200	4015	5230	2825	4030	4141.65	1.06	0	1278	4163	4096	4058	3991	3953	4077	3972	32	1200	500	2900	5	1	6496600	273	7.48	0.38	12	0.40	561.00	11052.00	7640	20240508	-45.09	3280	20241209	27.90	7640	-45.09	20240508	3280	27.90	20241209	7640	-45.09	20240508	3280	27.90	20241209	1.39	N	237750	500	32 억	68944	N	N	N	N
67	20241218	151019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4180	150	2	3.72	102519680	24769	101.52	4035	4195	4015	5230	2825	4030	4139.03	1.06	0	1482	4163	4096	4058	3991	3953	4077	3972	32	1200	500	2900	5	1	6496600	272	7.45	0.38	12	0.38	561.00	11052.00	7640	20240508	-45.29	3280	20241209	27.44	7640	-45.29	20240508	3280	27.44	20241209	7640	-45.29	20240508	3280	27.44	20241209	1.39	N	237750	500	32 억	68944	N	N	N	N
68	20241218	141016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4165	135	2	3.35	90343045	21860	89.59	4035	4195	4015	5230	2825	4030	4132.80	1.06	0	1194	4163	4096	4058	3991	3953	4077	3972	32	1200	500	2900	5	1	6496600	271	7.42	0.38	12	0.34	561.00	11052.00	7640	20240508	-45.48	3280	20241209	26.98	7640	-45.48	20240508	3280	26.98	20241209	7640	-45.48	20240508	3280	26.98	20241209	1.39	N	237750	500	32 억	68944	N	N	N	N
69	20241218	131018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4140	110	2	2.73	70463715	17109	70.12	4035	4180	4015	5230	2825	4030	4118.52	1.06	0	470	4163	4096	4058	3991	3953	4077	3972	32	1200	500	2900	5	1	6496600	269	7.38	0.37	12	0.26	561.00	11052.00	7640	20240508	-45.81	3280	20241209	26.22	7640	-45.81	20240508	3280	26.22	20241209	7640	-45.81	20240508	3280	26.22	20241209	1.39	N	237750	500	32 억	68944	N	N	N	N
70	20241218	121010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4150	120	2	2.98	60374050	14680	60.17	4035	4180	4015	5230	2825	4030	4112.67	1.06	0	-45	4163	4096	4058	3991	3953	4077	3972	32	1200	500	2900	5	1	6496600	270	7.40	0.38	12	0.23	561.00	11052.00	7640	20240508	-45.68	3280	20241209	26.52	7640	-45.68	20240508	3280	26.52	20241209	7640	-45.68	20240508	3280	26.52	20241209	1.39	N	237750	500	32 억	68944	N	N	N	N
71	20241218	111017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4080	50	2	1.24	10429580	2576	10.56	4035	4080	4015	5230	2825	4030	4048.75	1.06	0	-6	4163	4096	4058	3991	3953	4077	3972	32	1200	500	2900	5	1	6496600	265	7.27	0.37	12	0.04	561.00	11052.00	7640	20240508	-46.60	3280	20241209	24.39	7640	-46.60	20240508	3280	24.39	20241209	7640	-46.60	20240508	3280	24.39	20241209	1.39	N	237750	500	32 억	68944	N	N	N	N
72	20241218	101017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4060	30	2	0.74	6478940	1606	6.58	4035	4065	4015	5230	2825	4030	4034.21	1.06	0	65	4163	4096	4058	3991	3953	4077	3972	32	1200	500	2900	5	1	6496600	264	7.24	0.37	12	0.02	561.00	11052.00	7640	20240508	-46.86	3280	20241209	23.78	7640	-46.86	20240508	3280	23.78	20241209	7640	-46.86	20240508	3280	23.78	20241209	1.39	N	237750	500	32 억	68944	N	N	N	N
73	20241218	091020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4035	5	2	0.12	129125	32	0.13	4035	4040	4035	5230	2825	4030	4035.16	1.06	0	0	4163	4096	4058	3991	3953	4077	3972	32	1200	500	2900	5	1	6496600	262	7.19	0.37	12	0.00	561.00	11052.00	7640	20240508	-47.19	3280	20241209	23.02	7640	-47.19	20240508	3280	23.02	20241209	7640	-47.19	20240508	3280	23.02	20241209	1.39	N	237750	500	32 억	68944	N	N	N	N
74	20241217	161012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4030	-70	5	-1.71	97105690	23896	47.80	4080	4125	4020	5330	2870	4100	4063.68	1.04	0	1472	4240	4170	4085	4015	3930	4205	4050	32	1230	500	2950	5	1	6496600	262	7.18	0.36	12	0.37	561.00	11052.00	7640	20240508	-47.25	3280	20241209	22.87	7640	-47.25	20240508	3280	22.87	20241209	7640	-47.25	20240508	3280	22.87	20241209	1.39	N	237750	500	32 억	67472	N	N	N	N
75	20241217	151017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4030	-70	5	-1.71	87520820	21517	43.04	4080	4125	4020	5330	2870	4100	4067.52	1.04	0	779	4240	4170	4085	4015	3930	4205	4050	32	1230	500	2950	5	1	6496600	262	7.18	0.36	12	0.33	561.00	11052.00	7640	20240508	-47.25	3280	20241209	22.87	7640	-47.25	20240508	3280	22.87	20241209	7640	-47.25	20240508	3280	22.87	20241209	1.39	N	237750	500	32 억	67472	N	N	N	N
76	20241217	141008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4045	-55	5	-1.34	79861395	19624	39.26	4080	4125	4020	5330	2870	4100	4069.58	1.04	0	689	4240	4170	4085	4015	3930	4205	4050	32	1230	500	2950	5	1	6496600	263	7.21	0.37	12	0.30	561.00	11052.00	7640	20240508	-47.05	3280	20241209	23.32	7640	-47.05	20240508	3280	23.32	20241209	7640	-47.05	20240508	3280	23.32	20241209	1.39	N	237750	500	32 억	67472	N	N	N	N
77	20241217	131004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4040	-60	5	-1.46	74550020	18307	36.62	4080	4125	4040	5330	2870	4100	4072.21	1.04	0	316	4240	4170	4085	4015	3930	4205	4050	32	1230	500	2950	5	1	6496600	262	7.20	0.37	12	0.28	561.00	11052.00	7640	20240508	-47.12	3280	20241209	23.17	7640	-47.12	20240508	3280	23.17	20241209	7640	-47.12	20240508	3280	23.17	20241209	1.39	N	237750	500	32 억	67472	N	N	N	N
78	20241217	120943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4060	-40	5	-0.98	69594850	17082	34.17	4080	4125	4050	5330	2870	4100	4074.16	1.04	0	72	4240	4170	4085	4015	3930	4205	4050	32	1230	500	2950	5	1	6496600	264	7.24	0.37	12	0.26	561.00	11052.00	7640	20240508	-46.86	3280	20241209	23.78	7640	-46.86	20240508	3280	23.78	20241209	7640	-46.86	20240508	3280	23.78	20241209	1.39	N	237750	500	32 억	67472	N	N	N	N
79	20241217	110952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4075	-25	5	-0.61	34934790	8544	17.09	4080	4125	4065	5330	2870	4100	4088.81	1.04	0	297	4240	4170	4085	4015	3930	4205	4050	32	1230	500	2950	5	1	6496600	265	7.26	0.37	12	0.13	561.00	11052.00	7640	20240508	-46.66	3280	20241209	24.24	7640	-46.66	20240508	3280	24.24	20241209	7640	-46.66	20240508	3280	24.24	20241209	1.39	N	237750	500	32 억	67472	N	N	N	N
80	20241217	101001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4095	-5	5	-0.12	20704690	5052	10.11	4080	4125	4080	5330	2870	4100	4098.32	1.04	0	127	4240	4170	4085	4015	3930	4205	4050	32	1230	500	2950	5	1	6496600	266	7.30	0.37	12	0.08	561.00	11052.00	7640	20240508	-46.40	3280	20241209	24.85	7640	-46.40	20240508	3280	24.85	20241209	7640	-46.40	20240508	3280	24.85	20241209	1.39	N	237750	500	32 억	67472	N	N	N	N
81	20241217	091014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4105	5	2	0.12	1757325	430	0.86	4080	4105	4080	5330	2870	4100	4086.80	1.04	0	138	4240	4170	4085	4015	3930	4205	4050	32	1230	500	2950	5	1	6496600	267	7.32	0.37	12	0.01	561.00	11052.00	7640	20240508	-46.27	3280	20241209	25.15	7640	-46.27	20240508	3280	25.15	20241209	7640	-46.27	20240508	3280	25.15	20241209	1.39	N	237750	500	32 억	67472	N	N	N	N
82	20241216	161005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4100	110	2	2.76	204600900	49982	328.44	4000	4155	4000	5180	2795	3990	4093.49	0.99	0	2897	4070	4030	3950	3910	3830	4050	3930	32	1190	500	2870	5	1	6496600	266	7.31	0.37	12	0.77	561.00	11052.00	7640	20240508	-46.34	3280	20241209	25.00	7640	-46.34	20240508	3280	25.00	20241209	7640	-46.34	20240508	3280	25.00	20241209	1.43	N	237750	500	32 억	64585	N	N	N	N
83	20241216	151014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4110	120	2	3.01	199607075	48764	320.44	4000	4155	4000	5180	2795	3990	4093.33	0.99	0	2626	4070	4030	3950	3910	3830	4050	3930	32	1190	500	2870	5	1	6496600	267	7.33	0.37	12	0.75	561.00	11052.00	7640	20240508	-46.20	3280	20241209	25.30	7640	-46.20	20240508	3280	25.30	20241209	7640	-46.20	20240508	3280	25.30	20241209	1.43	N	237750	500	32 억	64585	N	N	N	N
84	20241216	141013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4120	130	2	3.26	188362790	46036	302.51	4000	4155	4000	5180	2795	3990	4091.64	0.99	0	2741	4070	4030	3950	3910	3830	4050	3930	32	1190	500	2870	5	1	6496600	268	7.34	0.37	12	0.71	561.00	11052.00	7640	20240508	-46.07	3280	20241209	25.61	7640	-46.07	20240508	3280	25.61	20241209	7640	-46.07	20240508	3280	25.61	20241209	1.43	N	237750	500	32 억	64585	N	N	N	N
85	20241216	131015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4125	135	2	3.38	178298440	43590	286.44	4000	4155	4000	5180	2795	3990	4090.35	0.99	0	2600	4070	4030	3950	3910	3830	4050	3930	32	1190	500	2870	5	1	6496600	268	7.35	0.37	12	0.67	561.00	11052.00	7640	20240508	-46.01	3280	20241209	25.76	7640	-46.01	20240508	3280	25.76	20241209	7640	-46.01	20240508	3280	25.76	20241209	1.43	N	237750	500	32 억	64585	N	N	N	N
86	20241216	121013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4120	130	2	3.26	157720330	38622	253.79	4000	4155	4000	5180	2795	3990	4083.69	0.99	0	2341	4070	4030	3950	3910	3830	4050	3930	32	1190	500	2870	5	1	6496600	268	7.34	0.37	12	0.59	561.00	11052.00	7640	20240508	-46.07	3280	20241209	25.61	7640	-46.07	20240508	3280	25.61	20241209	7640	-46.07	20240508	3280	25.61	20241209	1.43	N	237750	500	32 억	64585	N	N	N	N
87	20241216	111012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4075	85	2	2.13	101077175	24884	163.52	4000	4145	4000	5180	2795	3990	4061.93	0.99	0	1191	4070	4030	3950	3910	3830	4050	3930	32	1190	500	2870	5	1	6496600	265	7.26	0.37	12	0.38	561.00	11052.00	7640	20240508	-46.66	3280	20241209	24.24	7640	-46.66	20240508	3280	24.24	20241209	7640	-46.66	20240508	3280	24.24	20241209	1.43	N	237750	500	32 억	64585	N	N	N	N
88	20241216	101013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4065	75	2	1.88	89068685	21929	144.10	4000	4145	4000	5180	2795	3990	4061.68	0.99	0	1288	4070	4030	3950	3910	3830	4050	3930	32	1190	500	2870	5	1	6496600	264	7.25	0.37	12	0.34	561.00	11052.00	7640	20240508	-46.79	3280	20241209	23.93	7640	-46.79	20240508	3280	23.93	20241209	7640	-46.79	20240508	3280	23.93	20241209	1.43	N	237750	500	32 억	64585	N	N	N	N
89	20241216	091013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4065	75	2	1.88	41934780	10376	68.18	4000	4145	4000	5180	2795	3990	4041.52	0.99	0	1246	4070	4030	3950	3910	3830	4050	3930	32	1190	500	2870	5	1	6496600	264	7.25	0.37	12	0.16	561.00	11052.00	7640	20240508	-46.79	3280	20241209	23.93	7640	-46.79	20240508	3280	23.93	20241209	7640	-46.79	20240508	3280	23.93	20241209	1.43	N	237750	500	32 억	64585	N	N	N	N
90	20241213	161005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3990	75	2	1.92	59788765	15218	52.41	3915	3990	3870	5080	2745	3915	3928.82	0.99	0	557	4048	3981	3928	3861	3808	3975	3855	32	1165	500	2810	5	1	6496600	259	7.11	0.36	12	0.23	561.00	11052.00	7640	20240508	-47.77	3280	20241209	21.65	7640	-47.77	20240508	3280	21.65	20241209	7640	-47.77	20240508	3280	21.65	20241209	1.51	N	237750	500	32 억	64028	N	N	N	N
91	20241213	151011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3985	70	2	1.79	59270335	15088	51.97	3915	3985	3870	5080	2745	3915	3928.31	0.99	0	598	4048	3981	3928	3861	3808	3975	3855	32	1165	500	2810	5	1	6496600	259	7.10	0.36	12	0.23	561.00	11052.00	7640	20240508	-47.84	3280	20241209	21.49	7640	-47.84	20240508	3280	21.49	20241209	7640	-47.84	20240508	3280	21.49	20241209	1.51	N	237750	500	32 억	64028	N	N	N	N
92	20241213	141010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3970	55	2	1.40	51875460	13224	45.55	3915	3980	3870	5080	2745	3915	3922.83	0.99	0	-172	4048	3981	3928	3861	3808	3975	3855	32	1165	500	2810	5	1	6496600	258	7.08	0.36	12	0.20	561.00	11052.00	7640	20240508	-48.04	3280	20241209	21.04	7640	-48.04	20240508	3280	21.04	20241209	7640	-48.04	20240508	3280	21.04	20241209	1.51	N	237750	500	32 억	64028	N	N	N	N
93	20241213	131011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3950	35	2	0.89	37907200	9689	33.37	3915	3980	3870	5080	2745	3915	3912.40	0.99	0	1216	4048	3981	3928	3861	3808	3975	3855	32	1165	500	2810	5	1	6496600	257	7.04	0.36	12	0.15	561.00	11052.00	7640	20240508	-48.30	3280	20241209	20.43	7640	-48.30	20240508	3280	20.43	20241209	7640	-48.30	20240508	3280	20.43	20241209	1.51	N	237750	500	32 억	64028	N	N	N	N
94	20241213	121011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3970	55	2	1.40	32855290	8402	28.94	3915	3980	3870	5080	2745	3915	3910.41	0.99	0	937	4048	3981	3928	3861	3808	3975	3855	32	1165	500	2810	5	1	6496600	258	7.08	0.36	12	0.13	561.00	11052.00	7640	20240508	-48.04	3280	20241209	21.04	7640	-48.04	20240508	3280	21.04	20241209	7640	-48.04	20240508	3280	21.04	20241209	1.51	N	237750	500	32 억	64028	N	N	N	N
95	20241213	111009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3895	-20	5	-0.51	23625745	6066	20.89	3915	3925	3870	5080	2745	3915	3894.78	0.99	0	1019	4048	3981	3928	3861	3808	3975	3855	32	1165	500	2810	5	1	6496600	253	6.94	0.35	12	0.09	561.00	11052.00	7640	20240508	-49.02	3280	20241209	18.75	7640	-49.02	20240508	3280	18.75	20241209	7640	-49.02	20240508	3280	18.75	20241209	1.51	N	237750	500	32 억	64028	N	N	N	N
96	20241213	101002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3925	10	2	0.26	17658350	4540	15.64	3915	3925	3870	5080	2745	3915	3889.50	0.99	0	418	4048	3981	3928	3861	3808	3975	3855	32	1165	500	2810	5	1	6496600	255	7.00	0.36	12	0.07	561.00	11052.00	7640	20240508	-48.63	3280	20241209	19.66	7640	-48.63	20240508	3280	19.66	20241209	7640	-48.63	20240508	3280	19.66	20241209	1.51	N	237750	500	32 억	64028	N	N	N	N
97	20241213	091011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3895	-20	5	-0.51	2525905	648	2.23	3915	3915	3895	5080	2745	3915	3898.00	0.99	0	-101	4048	3981	3928	3861	3808	3975	3855	32	1165	500	2810	5	1	6496600	253	6.94	0.35	12	0.01	561.00	11052.00	7640	20240508	-49.02	3280	20241209	18.75	7640	-49.02	20240508	3280	18.75	20241209	7640	-49.02	20240508	3280	18.75	20241209	1.51	N	237750	500	32 억	64028	N	N	N	N
98	20241212	161011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3915	0	3	0.00	113623235	29034	14.11	3915	3995	3875	5080	2745	3915	3913.42	1.00	0	-1240	4291	4102	3956	3767	3621	4197	3862	32	1165	500	2810	5	1	6496600	254	6.98	0.35	12	0.45	561.00	11052.00	7640	20240508	-48.76	3280	20241209	19.36	7640	-48.76	20240508	3280	19.36	20241209	7640	-48.76	20240508	3280	19.36	20241209	1.60	N	237750	500	32 억	65007	N	N	N	N
99	20241212	151003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3945	30	2	0.77	101556160	25954	12.61	3915	3995	3875	5080	2745	3915	3912.90	1.00	0	-1299	4291	4102	3956	3767	3621	4197	3862	32	1165	500	2810	5	1	6496600	256	7.03	0.36	12	0.40	561.00	11052.00	7640	20240508	-48.36	3280	20241209	20.27	7640	-48.36	20240508	3280	20.27	20241209	7640	-48.36	20240508	3280	20.27	20241209	1.60	N	237750	500	32 억	65007	N	N	N	N
100	20241212	141002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3920	5	2	0.13	95740870	24478	11.89	3915	3995	3875	5080	2745	3915	3911.24	1.00	0	-1693	4291	4102	3956	3767	3621	4197	3862	32	1165	500	2810	5	1	6496600	255	6.99	0.35	12	0.38	561.00	11052.00	7640	20240508	-48.69	3280	20241209	19.51	7640	-48.69	20240508	3280	19.51	20241209	7640	-48.69	20240508	3280	19.51	20241209	1.60	N	237750	500	32 억	65007	N	N	N	N
101	20241212	130950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3905	-10	5	-0.26	86984680	22239	10.80	3915	3995	3875	5080	2745	3915	3911.29	1.00	0	-1843	4291	4102	3956	3767	3621	4197	3862	32	1165	500	2810	5	1	6496600	254	6.96	0.35	12	0.34	561.00	11052.00	7640	20240508	-48.89	3280	20241209	19.05	7640	-48.89	20240508	3280	19.05	20241209	7640	-48.89	20240508	3280	19.05	20241209	1.60	N	237750	500	32 억	65007	N	N	N	N
102	20241212	120945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3875	-40	5	-1.02	77897945	19903	9.67	3915	3995	3875	5080	2745	3915	3913.86	1.00	0	-993	4291	4102	3956	3767	3621	4197	3862	32	1165	500	2810	5	1	6496600	252	6.91	0.35	12	0.31	561.00	11052.00	7640	20240508	-49.28	3280	20241209	18.14	7640	-49.28	20240508	3280	18.14	20241209	7640	-49.28	20240508	3280	18.14	20241209	1.60	N	237750	500	32 억	65007	N	N	N	N
103	20241212	110957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3885	-30	5	-0.77	68201270	17403	8.46	3915	3995	3875	5080	2745	3915	3919.03	1.00	0	-1223	4291	4102	3956	3767	3621	4197	3862	32	1165	500	2810	5	1	6496600	252	6.93	0.35	12	0.27	561.00	11052.00	7640	20240508	-49.15	3280	20241209	18.45	7640	-49.15	20240508	3280	18.45	20241209	7640	-49.15	20240508	3280	18.45	20241209	1.60	N	237750	500	32 억	65007	N	N	N	N
104	20241212	100954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3915	0	3	0.00	48380955	12304	5.98	3915	3995	3890	5080	2745	3915	3932.71	1.00	0	-1642	4291	4102	3956	3767	3621	4197	3862	32	1165	500	2810	5	1	6496600	254	6.98	0.35	12	0.19	561.00	11052.00	7640	20240508	-48.76	3280	20241209	19.36	7640	-48.76	20240508	3280	19.36	20241209	7640	-48.76	20240508	3280	19.36	20241209	1.60	N	237750	500	32 억	65007	N	N	N	N
105	20241212	091004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3970	55	2	1.40	18218685	4622	2.25	3915	3995	3915	5080	2745	3915	3944.27	1.00	0	-83	4291	4102	3956	3767	3621	4197	3862	32	1165	500	2810	5	1	6496600	258	7.08	0.36	12	0.07	561.00	11052.00	7640	20240508	-48.04	3280	20241209	21.04	7640	-48.04	20240508	3280	21.04	20241209	7640	-48.04	20240508	3280	21.04	20241209	1.60	N	237750	500	32 억	65007	N	N	N	N
106	20241211	160956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3915	270	2	7.41	807608805	205499	37.55	3900	4145	3810	4735	2555	3645	3930.00	0.96	0	2767	4538	4091	3748	3301	2958	4315	3525	32	1090	500	2620	5	1	6496600	254	6.98	0.35	12	3.16	561.00	11052.00	7640	20240508	-48.76	3280	20241209	19.36	7640	-48.76	20240508	3280	19.36	20241209	7640	-48.76	20240508	3280	19.36	20241209	1.86	N	237750	500	32 억	62208	N	N	N	N
107	20241211	150943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3915	270	2	7.41	784337090	199547	36.46	3900	4145	3810	4735	2555	3645	3930.59	0.96	0	2733	4538	4091	3748	3301	2958	4315	3525	32	1090	500	2620	5	1	6496600	254	6.98	0.35	12	3.07	561.00	11052.00	7640	20240508	-48.76	3280	20241209	19.36	7640	-48.76	20240508	3280	19.36	20241209	7640	-48.76	20240508	3280	19.36	20241209	1.86	N	237750	500	32 억	62208	N	N	N	N
108	20241211	141004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3895	250	2	6.86	762429905	193946	35.44	3900	4145	3810	4735	2555	3645	3931.15	0.96	0	1632	4538	4091	3748	3301	2958	4315	3525	32	1090	500	2620	5	1	6496600	253	6.94	0.35	12	2.99	561.00	11052.00	7640	20240508	-49.02	3280	20241209	18.75	7640	-49.02	20240508	3280	18.75	20241209	7640	-49.02	20240508	3280	18.75	20241209	1.86	N	237750	500	32 억	62208	N	N	N	N
109	20241211	131005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3900	255	2	7.00	741279705	188538	34.45	3900	4145	3810	4735	2555	3645	3931.73	0.96	0	1881	4538	4091	3748	3301	2958	4315	3525	32	1090	500	2620	5	1	6496600	253	6.95	0.35	12	2.90	561.00	11052.00	7640	20240508	-48.95	3280	20241209	18.90	7640	-48.95	20240508	3280	18.90	20241209	7640	-48.95	20240508	3280	18.90	20241209	1.86	N	237750	500	32 억	62208	N	N	N	N
110	20241211	121007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3865	220	2	6.04	717337205	182358	33.32	3900	4145	3810	4735	2555	3645	3933.68	0.96	0	2418	4538	4091	3748	3301	2958	4315	3525	32	1090	500	2620	5	1	6496600	251	6.89	0.35	12	2.81	561.00	11052.00	7640	20240508	-49.41	3280	20241209	17.84	7640	-49.41	20240508	3280	17.84	20241209	7640	-49.41	20240508	3280	17.84	20241209	1.86	N	237750	500	32 억	62208	N	N	N	N
111	20241211	111003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3875	230	2	6.31	670715615	170323	31.12	3900	4145	3810	4735	2555	3645	3937.90	0.96	0	-527	4538	4091	3748	3301	2958	4315	3525	32	1090	500	2620	5	1	6496600	252	6.91	0.35	12	2.62	561.00	11052.00	7640	20240508	-49.28	3280	20241209	18.14	7640	-49.28	20240508	3280	18.14	20241209	7640	-49.28	20240508	3280	18.14	20241209	1.86	N	237750	500	32 억	62208	N	N	N	N
112	20241211	101004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3910	265	2	7.27	320444000	82374	15.05	3900	3950	3810	4735	2555	3645	3890.11	0.96	0	1335	4538	4091	3748	3301	2958	4315	3525	32	1090	500	2620	5	1	6496600	254	6.97	0.35	12	1.27	561.00	11052.00	7640	20240508	-48.82	3280	20241209	19.21	7640	-48.82	20240508	3280	19.21	20241209	7640	-48.82	20240508	3280	19.21	20241209	1.86	N	237750	500	32 억	62208	N	N	N	N
113	20241211	091009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3895	250	2	6.86	185248720	47613	8.70	3900	3950	3810	4735	2555	3645	3890.72	0.96	0	505	4538	4091	3748	3301	2958	4315	3525	32	1090	500	2620	5	1	6496600	253	6.94	0.35	12	0.73	561.00	11052.00	7640	20240508	-49.02	3280	20241209	18.75	7640	-49.02	20240508	3280	18.75	20241209	7640	-49.02	20240508	3280	18.75	20241209	1.86	N	237750	500	32 억	62208	N	N	N	N
114	20241210	160954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3645	240	2	7.05	2061027195	530376	988.73	3405	4195	3405	4425	2385	3405	3886.91	0.99	0	-2417	3735	3570	3425	3260	3115	3497	3187	32	1020	500	2450	5	1	6496600	237	6.50	0.33	12	8.16	561.00	11052.00	7640	20240508	-52.29	3280	20241209	11.13	7640	-52.29	20240508	3280	11.13	20241209	7640	-52.29	20240508	3280	11.13	20241209	1.90	N	237750	500	32 억	64625	N	N	N	N
115	20241210	150958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3585	180	2	5.29	2029111215	521521	972.23	3405	4195	3405	4425	2385	3405	3890.76	0.99	0	-2933	3735	3570	3425	3260	3115	3497	3187	32	1020	500	2450	5	1	6496600	233	6.39	0.32	12	8.03	561.00	11052.00	7640	20240508	-53.08	3280	20241209	9.30	7640	-53.08	20240508	3280	9.30	20241209	7640	-53.08	20240508	3280	9.30	20241209	1.90	N	237750	500	32 억	64625	N	N	N	N
116	20241210	140957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3600	195	2	5.73	2002902140	514160	958.50	3405	4195	3405	4425	2385	3405	3895.48	0.99	0	-3417	3735	3570	3425	3260	3115	3497	3187	32	1020	500	2450	5	1	6496600	234	6.42	0.33	12	7.91	561.00	11052.00	7640	20240508	-52.88	3280	20241209	9.76	7640	-52.88	20240508	3280	9.76	20241209	7640	-52.88	20240508	3280	9.76	20241209	1.90	N	237750	500	32 억	64625	N	N	N	N
117	20241210	130957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3530	125	2	3.67	1972787195	505659	942.65	3405	4195	3405	4425	2385	3405	3901.42	0.99	0	-3649	3735	3570	3425	3260	3115	3497	3187	32	1020	500	2450	5	1	6496600	229	6.29	0.32	12	7.78	561.00	11052.00	7640	20240508	-53.80	3280	20241209	7.62	7640	-53.80	20240508	3280	7.62	20241209	7640	-53.80	20240508	3280	7.62	20241209	1.90	N	237750	500	32 억	64625	N	N	N	N
118	20241210	120957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3505	100	2	2.94	1942325915	497060	926.62	3405	4195	3405	4425	2385	3405	3907.63	0.99	0	-4720	3735	3570	3425	3260	3115	3497	3187	32	1020	500	2450	5	1	6496600	228	6.25	0.32	12	7.65	561.00	11052.00	7640	20240508	-54.12	3280	20241209	6.86	7640	-54.12	20240508	3280	6.86	20241209	7640	-54.12	20240508	3280	6.86	20241209	1.90	N	237750	500	32 억	64625	N	N	N	N
119	20241210	110956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3745	340	2	9.99	104598745	29169	54.38	3405	3745	3405	4425	2385	3405	3585.96	0.99	0	3884	3735	3570	3425	3260	3115	3497	3187	32	1020	500	2450	5	1	6496600	243	6.68	0.34	12	0.45	561.00	11052.00	7640	20240508	-50.98	3280	20241209	14.18	7640	-50.98	20240508	3280	14.18	20241209	7640	-50.98	20240508	3280	14.18	20241209	1.90	N	237750	500	32 억	64625	Y	N	N	N
120	20241210	100957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3480	75	2	2.20	19509330	5638	10.51	3405	3495	3405	4425	2385	3405	3460.33	0.99	0	602	3735	3570	3425	3260	3115	3497	3187	32	1020	500	2450	5	1	6496600	226	6.20	0.31	12	0.09	561.00	11052.00	7640	20240508	-54.45	3280	20241209	6.10	7640	-54.45	20240508	3280	6.10	20241209	7640	-54.45	20240508	3280	6.10	20241209	1.90	N	237750	500	32 억	64625	N	N	N	N
121	20241210	091003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3495	90	2	2.64	8531425	2490	4.64	3405	3495	3405	4425	2385	3405	3426.28	0.99	0	134	3735	3570	3425	3260	3115	3497	3187	32	1020	500	2450	5	1	6496600	227	6.23	0.32	12	0.04	561.00	11052.00	7640	20240508	-54.25	3280	20241209	6.55	7640	-54.25	20240508	3280	6.55	20241209	7640	-54.25	20240508	3280	6.55	20241209	1.90	N	237750	500	32 억	64625	N	N	N	N
122	20241209	160954	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3405	-190	5	-5.29	179467905	53588	110.76	3590	3590	3280	4670	2520	3595	3349.03	1.03	0	-2375	3808	3701	3588	3481	3368	3645	3425	32	1075	500	2580	5	1	6496600	221	6.07	0.31	12	0.82	561.00	11052.00	7640	20240508	-55.43	3280	20241209	3.81	7640	-55.43	20240508	3280	3.81	20241209	7640	-55.43	20240508	3280	3.81	20241209	2.01	N	237750	500	32 억	66884	N	N	N	N
123	20241209	150955	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3315	-280	5	-7.79	174826805	52222	107.93	3590	3590	3280	4670	2520	3595	3347.76	1.03	0	-2140	3808	3701	3588	3481	3368	3645	3425	32	1075	500	2580	5	1	6496600	215	5.91	0.30	12	0.80	561.00	11052.00	7640	20240508	-56.61	3280	20241209	1.07	7640	-56.61	20240508	3280	1.07	20241209	7640	-56.61	20240508	3280	1.07	20241209	2.01	N	237750	500	32 억	66884	N	N	N	N
124	20241209	140956	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3325	-270	5	-7.51	152268020	45388	93.81	3590	3590	3280	4670	2520	3595	3354.81	1.03	0	-2754	3808	3701	3588	3481	3368	3645	3425	32	1075	500	2580	5	1	6496600	216	5.93	0.30	12	0.70	561.00	11052.00	7640	20240508	-56.48	3280	20241209	1.37	7640	-56.48	20240508	3280	1.37	20241209	7640	-56.48	20240508	3280	1.37	20241209	2.01	N	237750	500	32 억	66884	N	N	N	N
125	20241209	130958	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3325	-270	5	-7.51	151329995	45106	93.23	3590	3590	3280	4670	2520	3595	3354.99	1.03	0	-2852	3808	3701	3588	3481	3368	3645	3425	32	1075	500	2580	5	1	6496600	216	5.93	0.30	12	0.69	561.00	11052.00	7640	20240508	-56.48	3280	20241209	1.37	7640	-56.48	20240508	3280	1.37	20241209	7640	-56.48	20240508	3280	1.37	20241209	2.01	N	237750	500	32 억	66884	N	N	N	N
126	20241209	120954	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3320	-275	5	-7.65	108533880	32118	66.38	3590	3590	3285	4670	2520	3595	3379.22	1.03	0	-2497	3808	3701	3588	3481	3368	3645	3425	32	1075	500	2580	5	1	6496600	216	5.92	0.30	12	0.49	561.00	11052.00	7640	20240508	-56.54	3285	20241209	1.07	7640	-56.54	20240508	3285	1.07	20241209	7640	-56.54	20240508	3285	1.07	20241209	2.01	N	237750	500	32 억	66884	N	N	N	N
127	20241209	110955	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3390	-205	5	-5.70	46152905	13486	27.87	3590	3590	3380	4670	2520	3595	3422.28	1.03	0	-2646	3808	3701	3588	3481	3368	3645	3425	32	1075	500	2580	5	1	6496600	220	6.04	0.31	12	0.21	561.00	11052.00	7640	20240508	-55.63	3380	20241209	0.30	7640	-55.63	20240508	3380	0.30	20241209	7640	-55.63	20240508	3380	0.30	20241209	2.01	N	237750	500	32 억	66884	N	N	N	N
128	20241209	100953	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3440	-155	5	-4.31	18152820	5241	10.83	3590	3590	3415	4670	2520	3595	3463.62	1.03	0	-803	3808	3701	3588	3481	3368	3645	3425	32	1075	500	2580	5	1	6496600	223	6.13	0.31	12	0.08	561.00	11052.00	7640	20240508	-54.97	3415	20241209	0.73	7640	-54.97	20240508	3415	0.73	20241209	7640	-54.97	20240508	3415	0.73	20241209	2.01	N	237750	500	32 억	66884	N	N	N	N
129	20241209	090948	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3455	-140	5	-3.89	3823505	1075	2.22	3590	3590	3450	4670	2520	3595	3556.75	1.03	0	-379	3808	3701	3588	3481	3368	3645	3425	32	1075	500	2580	5	1	6496600	224	6.16	0.31	12	0.02	561.00	11052.00	7640	20240508	-54.78	3450	20241209	0.14	7640	-54.78	20240508	3450	0.14	20241209	7640	-54.78	20240508	3450	0.14	20241209	2.01	N	237750	500	32 억	66884	N	N	N	N
130	20241206	160946	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3595	-115	5	-3.10	171798270	48383	140.95	3605	3695	3475	4820	2600	3710	3550.80	1.09	0	-3798	4013	3861	3783	3631	3553	3822	3592	32	1110	500	2670	5	1	6496600	234	6.41	0.33	12	0.74	561.00	11052.00	7640	20240508	-52.95	3475	20241206	3.45	7640	-52.95	20240508	3475	3.45	20241206	7640	-52.95	20240508	3475	3.45	20241206	2.02	N	237750	500	32 억	70696	N	N	N	N
131	20241206	150950	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3615	-95	5	-2.56	162860335	45895	133.70	3605	3695	3475	4820	2600	3710	3548.54	1.09	0	-3544	4013	3861	3783	3631	3553	3822	3592	32	1110	500	2670	5	1	6496600	235	6.44	0.33	12	0.71	561.00	11052.00	7640	20240508	-52.68	3475	20241206	4.03	7640	-52.68	20240508	3475	4.03	20241206	7640	-52.68	20240508	3475	4.03	20241206	2.02	N	237750	500	32 억	70696	N	N	N	N
132	20241206	140947	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3540	-170	5	-4.58	154657695	43584	126.97	3605	3695	3475	4820	2600	3710	3548.50	1.09	0	-3525	4013	3861	3783	3631	3553	3822	3592	32	1110	500	2670	5	1	6496600	230	6.31	0.32	12	0.67	561.00	11052.00	7640	20240508	-53.66	3475	20241206	1.87	7640	-53.66	20240508	3475	1.87	20241206	7640	-53.66	20240508	3475	1.87	20241206	2.02	N	237750	500	32 억	70696	N	N	N	N
133	20241206	130948	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3505	-205	5	-5.53	151202445	42600	124.10	3605	3695	3475	4820	2600	3710	3549.35	1.09	0	-3893	4013	3861	3783	3631	3553	3822	3592	32	1110	500	2670	5	1	6496600	228	6.25	0.32	12	0.66	561.00	11052.00	7640	20240508	-54.12	3475	20241206	0.86	7640	-54.12	20240508	3475	0.86	20241206	7640	-54.12	20240508	3475	0.86	20241206	2.02	N	237750	500	32 억	70696	N	N	N	N
134	20241206	120944	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3535	-175	5	-4.72	113820320	31930	93.02	3605	3695	3505	4820	2600	3710	3564.68	1.09	0	-4328	4013	3861	3783	3631	3553	3822	3592	32	1110	500	2670	5	1	6496600	230	6.30	0.32	12	0.49	561.00	11052.00	7640	20240508	-53.73	3505	20241206	0.86	7640	-53.73	20240508	3505	0.86	20241206	7640	-53.73	20240508	3505	0.86	20241206	2.02	N	237750	500	32 억	70696	N	N	N	N
135	20241206	110939	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3545	-165	5	-4.45	105146290	29471	85.85	3605	3695	3505	4820	2600	3710	3567.79	1.09	0	-5141	4013	3861	3783	3631	3553	3822	3592	32	1110	500	2670	5	1	6496600	230	6.32	0.32	12	0.45	561.00	11052.00	7640	20240508	-53.60	3505	20241206	1.14	7640	-53.60	20240508	3505	1.14	20241206	7640	-53.60	20240508	3505	1.14	20241206	2.02	N	237750	500	32 억	70696	N	N	N	N
136	20241206	100940	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3630	-80	5	-2.16	33029475	9142	26.63	3605	3695	3605	4820	2600	3710	3612.94	1.09	0	226	4013	3861	3783	3631	3553	3822	3592	32	1110	500	2670	5	1	6496600	236	6.47	0.33	12	0.14	561.00	11052.00	7640	20240508	-52.49	3605	20241206	0.69	7640	-52.49	20240508	3605	0.69	20241206	7640	-52.49	20240508	3605	0.69	20241206	2.02	N	237750	500	32 억	70696	N	N	N	N
137	20241206	090947	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3635	-75	5	-2.02	11383560	3155	9.19	3605	3695	3605	4820	2600	3710	3608.10	1.09	0	37	4013	3861	3783	3631	3553	3822	3592	32	1110	500	2670	5	1	6496600	236	6.48	0.33	12	0.05	561.00	11052.00	7640	20240508	-52.42	3605	20241206	0.83	7640	-52.42	20240508	3605	0.83	20241206	7640	-52.42	20240508	3605	0.83	20241206	2.02	N	237750	500	32 억	70696	N	N	N	N
138	20241205	160928	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3710	-225	5	-5.72	129182580	34327	216.45	3910	3935	3705	5110	2755	3935	3763.29	1.11	0	-1725	4065	4000	3935	3870	3805	4032	3902	32	1175	500	2830	5	1	6496600	241	6.61	0.34	12	0.53	561.00	11052.00	7640	20240508	-51.44	3705	20241205	0.13	7640	-51.44	20240508	3705	0.13	20241205	7640	-51.44	20240508	3705	0.13	20241205	1.96	N	237750	500	32 억	72422	N	N	N	N
139	20241205	150935	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3730	-205	5	-5.21	104437450	27668	174.46	3910	3935	3705	5110	2755	3935	3774.67	1.11	0	-1274	4065	4000	3935	3870	3805	4032	3902	32	1175	500	2830	5	1	6496600	242	6.65	0.34	12	0.43	561.00	11052.00	7640	20240508	-51.18	3705	20241205	0.67	7640	-51.18	20240508	3705	0.67	20241205	7640	-51.18	20240508	3705	0.67	20241205	1.96	N	237750	500	32 억	72422	N	N	N	N
140	20241205	140920	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3745	-190	5	-4.83	88937715	23523	148.33	3910	3935	3705	5110	2755	3935	3780.88	1.11	0	-564	4065	4000	3935	3870	3805	4032	3902	32	1175	500	2830	5	1	6496600	243	6.68	0.34	12	0.36	561.00	11052.00	7640	20240508	-50.98	3705	20241205	1.08	7640	-50.98	20240508	3705	1.08	20241205	7640	-50.98	20240508	3705	1.08	20241205	1.96	N	237750	500	32 억	72422	N	N	N	N
141	20241205	130930	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3740	-195	5	-4.96	81353510	21494	135.53	3910	3935	3705	5110	2755	3935	3784.94	1.11	0	-566	4065	4000	3935	3870	3805	4032	3902	32	1175	500	2830	5	1	6496600	243	6.67	0.34	12	0.33	561.00	11052.00	7640	20240508	-51.05	3705	20241205	0.94	7640	-51.05	20240508	3705	0.94	20241205	7640	-51.05	20240508	3705	0.94	20241205	1.96	N	237750	500	32 억	72422	N	N	N	N
142	20241205	120930	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3765	-170	5	-4.32	71119140	18756	118.27	3910	3935	3705	5110	2755	3935	3791.81	1.11	0	-959	4065	4000	3935	3870	3805	4032	3902	32	1175	500	2830	5	1	6496600	245	6.71	0.34	12	0.29	561.00	11052.00	7640	20240508	-50.72	3705	20241205	1.62	7640	-50.72	20240508	3705	1.62	20241205	7640	-50.72	20240508	3705	1.62	20241205	1.96	N	237750	500	32 억	72422	N	N	N	N
143	20241205	110929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3840	-95	5	-2.41	26025445	6774	42.71	3910	3935	3795	5110	2755	3935	3841.96	1.11	0	-1568	4065	4000	3935	3870	3805	4032	3902	32	1175	500	2830	5	1	6496600	249	6.84	0.35	12	0.10	561.00	11052.00	7640	20240508	-49.74	3740	20241115	2.67	7640	-49.74	20240508	3740	2.67	20241115	7640	-49.74	20240508	3740	2.67	20241115	1.96	N	237750	500	32 억	72422	N	N	N	N
144	20241205	100926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3840	-95	5	-2.41	24815920	6459	40.73	3910	3935	3795	5110	2755	3935	3842.07	1.11	0	-1265	4065	4000	3935	3870	3805	4032	3902	32	1175	500	2830	5	1	6496600	249	6.84	0.35	12	0.10	561.00	11052.00	7640	20240508	-49.74	3740	20241115	2.67	7640	-49.74	20240508	3740	2.67	20241115	7640	-49.74	20240508	3740	2.67	20241115	1.96	N	237750	500	32 억	72422	N	N	N	N
145	20241205	090934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3895	-40	5	-1.02	5218620	1335	8.42	3910	3935	3895	5110	2755	3935	3909.08	1.11	0	-19	4065	4000	3935	3870	3805	4032	3902	32	1175	500	2830	5	1	6496600	253	6.94	0.35	12	0.02	561.00	11052.00	7640	20240508	-49.02	3740	20241115	4.14	7640	-49.02	20240508	3740	4.14	20241115	7640	-49.02	20240508	3740	4.14	20241115	1.96	N	237750	500	32 억	72422	N	N	N	N
146	20241204	160914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3935	-85	5	-2.11	61775395	15837	119.27	3870	4000	3870	5220	2815	4020	3900.70	1.14	0	-1400	4086	4052	4011	3977	3936	4032	3957	32	1200	500	2890	5	1	6496600	256	7.01	0.36	12	0.24	561.00	11052.00	7640	20240508	-48.49	3740	20241115	5.21	7640	-48.49	20240508	3740	5.21	20241115	7640	-48.49	20240508	3740	5.21	20241115	1.95	N	237750	500	32 억	73822	N	N	N	N
147	20241204	150913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3935	-85	5	-2.11	33429940	8553	64.41	3870	4000	3870	5220	2815	4020	3908.56	1.14	0	-1161	4086	4052	4011	3977	3936	4032	3957	32	1200	500	2890	5	1	6496600	256	7.01	0.36	12	0.13	561.00	11052.00	7640	20240508	-48.49	3740	20241115	5.21	7640	-48.49	20240508	3740	5.21	20241115	7640	-48.49	20240508	3740	5.21	20241115	1.95	N	237750	500	32 억	73822	N	N	N	N
148	20241204	140916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3925	-95	5	-2.36	31891405	8159	61.45	3870	4000	3870	5220	2815	4020	3908.74	1.14	0	-1210	4086	4052	4011	3977	3936	4032	3957	32	1200	500	2890	5	1	6496600	255	7.00	0.36	12	0.13	561.00	11052.00	7640	20240508	-48.63	3740	20241115	4.95	7640	-48.63	20240508	3740	4.95	20241115	7640	-48.63	20240508	3740	4.95	20241115	1.95	N	237750	500	32 억	73822	N	N	N	N
149	20241204	130907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3915	-105	5	-2.61	30006475	7678	57.82	3870	4000	3870	5220	2815	4020	3908.11	1.14	0	-1226	4086	4052	4011	3977	3936	4032	3957	32	1200	500	2890	5	1	6496600	254	6.98	0.35	12	0.12	561.00	11052.00	7640	20240508	-48.76	3740	20241115	4.68	7640	-48.76	20240508	3740	4.68	20241115	7640	-48.76	20240508	3740	4.68	20241115	1.95	N	237750	500	32 억	73822	N	N	N	N
150	20241204	120903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3915	-105	5	-2.61	28988955	7418	55.87	3870	4000	3870	5220	2815	4020	3907.92	1.14	0	-999	4086	4052	4011	3977	3936	4032	3957	32	1200	500	2890	5	1	6496600	254	6.98	0.35	12	0.11	561.00	11052.00	7640	20240508	-48.76	3740	20241115	4.68	7640	-48.76	20240508	3740	4.68	20241115	7640	-48.76	20240508	3740	4.68	20241115	1.95	N	237750	500	32 억	73822	N	N	N	N
151	20241204	110856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3925	-95	5	-2.36	13132655	3338	25.14	3870	4000	3870	5220	2815	4020	3934.29	1.14	0	-1166	4086	4052	4011	3977	3936	4032	3957	32	1200	500	2890	5	1	6496600	255	7.00	0.36	12	0.05	561.00	11052.00	7640	20240508	-48.63	3740	20241115	4.95	7640	-48.63	20240508	3740	4.95	20241115	7640	-48.63	20240508	3740	4.95	20241115	1.95	N	237750	500	32 억	73822	N	N	N	N
152	20241204	100859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3930	-90	5	-2.24	11640800	2957	22.27	3870	4000	3870	5220	2815	4020	3936.69	1.14	0	-1079	4086	4052	4011	3977	3936	4032	3957	32	1200	500	2890	5	1	6496600	255	7.01	0.36	12	0.05	561.00	11052.00	7640	20240508	-48.56	3740	20241115	5.08	7640	-48.56	20240508	3740	5.08	20241115	7640	-48.56	20240508	3740	5.08	20241115	1.95	N	237750	500	32 억	73822	N	N	N	N
153	20241204	090920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3975	-45	5	-1.12	4821740	1214	9.14	3870	4000	3870	5220	2815	4020	3971.78	1.14	0	-309	4086	4052	4011	3977	3936	4032	3957	32	1200	500	2890	5	1	6496600	258	7.09	0.36	12	0.02	561.00	11052.00	7640	20240508	-47.97	3740	20241115	6.28	7640	-47.97	20240508	3740	6.28	20241115	7640	-47.97	20240508	3740	6.28	20241115	1.95	N	237750	500	32 억	73822	N	N	N	N
154	20241203	160952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4020	-25	5	-0.62	53089180	13278	76.04	4045	4045	3970	5250	2835	4045	3998.28	1.17	0	-2088	4108	4076	4038	4006	3968	4057	3987	32	1205	500	2910	5	1	6496600	261	7.17	0.36	12	0.20	561.00	11052.00	7640	20240508	-47.38	3740	20241115	7.49	7640	-47.38	20240508	3740	7.49	20241115	7640	-47.38	20240508	3740	7.49	20241115	2.07	N	237750	500	32 억	75838	N	N	N	N
155	20241203	151029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4000	-45	5	-1.11	51170285	12800	73.30	4045	4045	3970	5250	2835	4045	3997.68	1.17	0	-1808	4108	4076	4038	4006	3968	4057	3987	32	1205	500	2910	5	1	6496600	260	7.13	0.36	12	0.20	561.00	11052.00	7640	20240508	-47.64	3740	20241115	6.95	7640	-47.64	20240508	3740	6.95	20241115	7640	-47.64	20240508	3740	6.95	20241115	2.07	N	237750	500	32 억	75838	N	N	N	N
156	20241203	141009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3980	-65	5	-1.61	35454325	8883	50.87	4045	4045	3970	5250	2835	4045	3991.26	1.17	0	-492	4108	4076	4038	4006	3968	4057	3987	32	1205	500	2910	5	1	6496600	259	7.09	0.36	12	0.14	561.00	11052.00	7640	20240508	-47.91	3740	20241115	6.42	7640	-47.91	20240508	3740	6.42	20241115	7640	-47.91	20240508	3740	6.42	20241115	2.07	N	237750	500	32 억	75838	N	N	N	N
157	20241203	131012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4000	-45	5	-1.11	26018860	6512	37.29	4045	4045	3975	5250	2835	4045	3995.53	1.17	0	-475	4108	4076	4038	4006	3968	4057	3987	32	1205	500	2910	5	1	6496600	260	7.13	0.36	12	0.10	561.00	11052.00	7640	20240508	-47.64	3740	20241115	6.95	7640	-47.64	20240508	3740	6.95	20241115	7640	-47.64	20240508	3740	6.95	20241115	2.07	N	237750	500	32 억	75838	N	N	N	N
158	20241203	121023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3975	-70	5	-1.73	22629915	5664	32.43	4045	4045	3975	5250	2835	4045	3995.39	1.17	0	-249	4108	4076	4038	4006	3968	4057	3987	32	1205	500	2910	5	1	6496600	258	7.09	0.36	12	0.09	561.00	11052.00	7640	20240508	-47.97	3740	20241115	6.28	7640	-47.97	20240508	3740	6.28	20241115	7640	-47.97	20240508	3740	6.28	20241115	2.07	N	237750	500	32 억	75838	N	N	N	N
159	20241203	111005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4010	-35	5	-0.87	15785715	3946	22.60	4045	4045	3980	5250	2835	4045	4000.43	1.17	0	-172	4108	4076	4038	4006	3968	4057	3987	32	1205	500	2910	5	1	6496600	261	7.15	0.36	12	0.06	561.00	11052.00	7640	20240508	-47.51	3740	20241115	7.22	7640	-47.51	20240508	3740	7.22	20241115	7640	-47.51	20240508	3740	7.22	20241115	2.07	N	237750	500	32 억	75838	N	N	N	N
160	20241203	100950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3980	-65	5	-1.61	15154150	3788	21.69	4045	4045	3980	5250	2835	4045	4000.57	1.17	0	-118	4108	4076	4038	4006	3968	4057	3987	32	1205	500	2910	5	1	6496600	259	7.09	0.36	12	0.06	561.00	11052.00	7640	20240508	-47.91	3740	20241115	6.42	7640	-47.91	20240508	3740	6.42	20241115	7640	-47.91	20240508	3740	6.42	20241115	2.07	N	237750	500	32 억	75838	N	N	N	N
161	20241203	090941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4010	-35	5	-0.87	2044905	509	2.91	4045	4045	4010	5250	2835	4045	4017.50	1.17	0	385	4108	4076	4038	4006	3968	4057	3987	32	1205	500	2910	5	1	6496600	261	7.15	0.36	12	0.01	561.00	11052.00	7640	20240508	-47.51	3740	20241115	7.22	7640	-47.51	20240508	3740	7.22	20241115	7640	-47.51	20240508	3740	7.22	20241115	2.07	N	237750	500	32 억	75838	N	N	N	N
162	20241202	160927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4045	-5	5	-0.12	70319200	17463	65.67	4050	4070	4000	5260	2835	4050	4026.75	1.21	0	-3134	4110	4080	4040	4010	3970	4095	4025	32	1210	500	2910	5	1	6496600	263	7.21	0.37	12	0.27	561.00	11052.00	7640	20240508	-47.05	3740	20241115	8.16	7640	-47.05	20240508	3740	8.16	20241115	7640	-47.05	20240508	3740	8.16	20241115	2.08	N	237750	500	32 억	78557	N	N	N	N
163	20241202	151039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4020	-30	5	-0.74	67685325	16808	63.20	4050	4070	4000	5260	2835	4050	4026.97	1.21	0	-2858	4110	4080	4040	4010	3970	4095	4025	32	1210	500	2910	5	1	6496600	261	7.17	0.36	12	0.26	561.00	11052.00	7640	20240508	-47.38	3740	20241115	7.49	7640	-47.38	20240508	3740	7.49	20241115	7640	-47.38	20240508	3740	7.49	20241115	2.08	N	237750	500	32 억	78557	N	N	N	N
164	20241202	141001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4060	10	2	0.25	64945430	16131	60.66	4050	4070	4000	5260	2835	4050	4026.13	1.21	0	-2816	4110	4080	4040	4010	3970	4095	4025	32	1210	500	2910	5	1	6496600	264	7.24	0.37	12	0.25	561.00	11052.00	7640	20240508	-46.86	3740	20241115	8.56	7640	-46.86	20240508	3740	8.56	20241115	7640	-46.86	20240508	3740	8.56	20241115	2.08	N	237750	500	32 억	78557	N	N	N	N
165	20241202	130938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4000	-50	5	-1.23	62359500	15487	58.23	4050	4070	4000	5260	2835	4050	4026.57	1.21	0	-2601	4110	4080	4040	4010	3970	4095	4025	32	1210	500	2910	5	1	6496600	260	7.13	0.36	12	0.24	561.00	11052.00	7640	20240508	-47.64	3740	20241115	6.95	7640	-47.64	20240508	3740	6.95	20241115	7640	-47.64	20240508	3740	6.95	20241115	2.08	N	237750	500	32 억	78557	N	N	N	N
166	20241202	121001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4015	-35	5	-0.86	25681610	6365	23.93	4050	4070	4015	5260	2835	4050	4034.82	1.21	0	-2307	4110	4080	4040	4010	3970	4095	4025	32	1210	500	2910	5	1	6496600	261	7.16	0.36	12	0.10	561.00	11052.00	7640	20240508	-47.45	3740	20241115	7.35	7640	-47.45	20240508	3740	7.35	20241115	7640	-47.45	20240508	3740	7.35	20241115	2.08	N	237750	500	32 억	78557	N	N	N	N
167	20241202	110907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4020	-30	5	-0.74	16530725	4090	15.38	4050	4070	4015	5260	2835	4050	4041.74	1.21	0	-1125	4110	4080	4040	4010	3970	4095	4025	32	1210	500	2910	5	1	6496600	261	7.17	0.36	12	0.06	561.00	11052.00	7640	20240508	-47.38	3740	20241115	7.49	7640	-47.38	20240508	3740	7.49	20241115	7640	-47.38	20240508	3740	7.49	20241115	2.08	N	237750	500	32 억	78557	N	N	N	N
168	20241202	100919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4040	-10	5	-0.25	9905330	2447	9.20	4050	4070	4015	5260	2835	4050	4047.95	1.21	0	-895	4110	4080	4040	4010	3970	4095	4025	32	1210	500	2910	5	1	6496600	262	7.20	0.37	12	0.04	561.00	11052.00	7640	20240508	-47.12	3740	20241115	8.02	7640	-47.12	20240508	3740	8.02	20241115	7640	-47.12	20240508	3740	8.02	20241115	2.08	N	237750	500	32 억	78557	N	N	N	N
169	20241202	090914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4070	20	2	0.49	2298530	565	2.12	4050	4070	4050	5260	2835	4050	4068.19	1.21	0	10	4110	4080	4040	4010	3970	4095	4025	32	1210	500	2910	5	1	6496600	264	7.25	0.37	12	0.01	561.00	11052.00	7640	20240508	-46.73	3740	20241115	8.82	7640	-46.73	20240508	3740	8.82	20241115	7640	-46.73	20240508	3740	8.82	20241115	2.08	N	237750	500	32 억	78557	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History