KissMeData/094840/price/prices-20241201.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

ened 61b7199ccb Add accumulated files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	marketWarningCode	shortOverheated
2	20241231	160758	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6600	220	2	3.45	1078893920	165438	141.98	6370	6700	6330	8290	4470	6380	6520.22	1.92	19548	33060	6660	6520	6420	6280	6180	6470	6230	52	1910	500	4080	10	1	10471840	691	1.85	0.31	12	1.58	3558.00	21036.00	11200	20240126	-41.07	5250	20241112	25.71	11200	-41.07	20240126	5250	25.71	20241112	11200	-41.07	20240126	5250	25.71	20241112	3.07	N	094840	500	52 억	200678	N	N	N	00	N
3	20241231	150752	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6600	220	2	3.45	1078893920	165438	141.98	6370	6700	6330	8290	4470	6380	6520.22	1.92	19548	33060	6660	6520	6420	6280	6180	6470	6230	52	1910	500	4080	10	1	10471840	691	1.85	0.31	12	1.58	3558.00	21036.00	11200	20240126	-41.07	5250	20241112	25.71	11200	-41.07	20240126	5250	25.71	20241112	11200	-41.07	20240126	5250	25.71	20241112	3.07	N	094840	500	52 억	200678	N	N	N	00	N
4	20241231	140756	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6600	220	2	3.45	1078893920	165438	141.98	6370	6700	6330	8290	4470	6380	6520.22	1.92	19548	33060	6660	6520	6420	6280	6180	6470	6230	52	1910	500	4080	10	1	10471840	691	1.85	0.31	12	1.58	3558.00	21036.00	11200	20240126	-41.07	5250	20241112	25.71	11200	-41.07	20240126	5250	25.71	20241112	11200	-41.07	20240126	5250	25.71	20241112	3.07	N	094840	500	52 억	200678	N	N	N	00	N
5	20241231	130758	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6600	220	2	3.45	1078893920	165438	141.98	6370	6700	6330	8290	4470	6380	6520.22	1.92	19548	33060	6660	6520	6420	6280	6180	6470	6230	52	1910	500	4080	10	1	10471840	691	1.85	0.31	12	1.58	3558.00	21036.00	11200	20240126	-41.07	5250	20241112	25.71	11200	-41.07	20240126	5250	25.71	20241112	11200	-41.07	20240126	5250	25.71	20241112	3.07	N	094840	500	52 억	200678	N	N	N	00	N
6	20241231	120758	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6600	220	2	3.45	1078893920	165438	141.98	6370	6700	6330	8290	4470	6380	6520.22	1.92	19548	33060	6660	6520	6420	6280	6180	6470	6230	52	1910	500	4080	10	1	10471840	691	1.85	0.31	12	1.58	3558.00	21036.00	11200	20240126	-41.07	5250	20241112	25.71	11200	-41.07	20240126	5250	25.71	20241112	11200	-41.07	20240126	5250	25.71	20241112	3.07	N	094840	500	52 억	200678	N	N	N	00	N
7	20241231	110757	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6600	220	2	3.45	1078893920	165438	141.98	6370	6700	6330	8290	4470	6380	6520.22	1.92	19548	33060	6660	6520	6420	6280	6180	6470	6230	52	1910	500	4080	10	1	10471840	691	1.85	0.31	12	1.58	3558.00	21036.00	11200	20240126	-41.07	5250	20241112	25.71	11200	-41.07	20240126	5250	25.71	20241112	11200	-41.07	20240126	5250	25.71	20241112	3.07	N	094840	500	52 억	200678	N	N	N	00	N
8	20241231	100751	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6600	220	2	3.45	1078893920	165438	141.98	6370	6700	6330	8290	4470	6380	6520.22	1.92	19548	33060	6660	6520	6420	6280	6180	6470	6230	52	1910	500	4080	10	1	10471840	691	1.85	0.31	12	1.58	3558.00	21036.00	11200	20240126	-41.07	5250	20241112	25.71	11200	-41.07	20240126	5250	25.71	20241112	11200	-41.07	20240126	5250	25.71	20241112	3.07	N	094840	500	52 억	200678	N	N	N	00	N
9	20241231	090759	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6600	220	2	3.45	1078893920	165438	141.98	6370	6700	6330	8290	4470	6380	6520.22	1.92	19548	33060	6660	6520	6420	6280	6180	6470	6230	52	1910	500	4080	10	1	10471840	691	1.85	0.31	12	1.58	3558.00	21036.00	11200	20240126	-41.07	5250	20241112	25.71	11200	-41.07	20240126	5250	25.71	20241112	11200	-41.07	20240126	5250	25.71	20241112	3.07	N	094840	500	52 억	200678	N	N	N	00	N
10	20241230	160754	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6600	220	2	3.45	1068511650	163862	140.62	6370	6700	6330	8290	4470	6380	6520.22	1.73	0	33060	6660	6520	6420	6280	6180	6470	6230	52	1910	500	4080	10	1	10471840	691	1.85	0.31	12	1.56	3558.00	21036.00	11200	20240126	-41.07	5250	20241112	25.71	11200	-41.07	20240126	5250	25.71	20241112	11200	-41.07	20240126	5250	25.71	20241112	3.07	N	094840	500	52 억	181130	N	N	N	00	N
11	20241230	150757	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6590	210	2	3.29	1018579220	156285	134.12	6370	6700	6330	8290	4470	6380	6517.72	1.73	0	33494	6660	6520	6420	6280	6180	6470	6230	52	1910	500	4080	10	1	10471840	690	1.85	0.31	12	1.49	3558.00	21036.00	11200	20240126	-41.16	5250	20241112	25.52	11200	-41.16	20240126	5250	25.52	20241112	11200	-41.16	20240126	5250	25.52	20241112	3.07	N	094840	500	52 억	181130	N	N	N	00	N
12	20241230	140756	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6610	230	2	3.61	907664920	139487	119.70	6370	6700	6330	8290	4470	6380	6507.45	1.73	0	30053	6660	6520	6420	6280	6180	6470	6230	52	1910	500	4080	10	1	10471840	692	1.86	0.31	12	1.33	3558.00	21036.00	11200	20240126	-40.98	5250	20241112	25.90	11200	-40.98	20240126	5250	25.90	20241112	11200	-40.98	20240126	5250	25.90	20241112	3.07	N	094840	500	52 억	181130	N	N	N	00	N
13	20241230	130756	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6550	170	2	2.66	748579800	115304	98.95	6370	6700	6330	8290	4470	6380	6492.53	1.73	0	23119	6660	6520	6420	6280	6180	6470	6230	52	1910	500	4080	10	1	10471840	686	1.84	0.31	12	1.10	3558.00	21036.00	11200	20240126	-41.52	5250	20241112	24.76	11200	-41.52	20240126	5250	24.76	20241112	11200	-41.52	20240126	5250	24.76	20241112	3.07	N	094840	500	52 억	181130	N	N	N	00	N
14	20241230	120753	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6540	160	2	2.51	527292360	81111	69.61	6370	6700	6330	8290	4470	6380	6501.34	1.73	0	12832	6660	6520	6420	6280	6180	6470	6230	52	1910	500	4080	10	1	10471840	685	1.84	0.31	12	0.77	3558.00	21036.00	11200	20240126	-41.61	5250	20241112	24.57	11200	-41.61	20240126	5250	24.57	20241112	11200	-41.61	20240126	5250	24.57	20241112	3.07	N	094840	500	52 억	181130	N	N	N	00	N
15	20241230	110755	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6560	180	2	2.82	319277700	49565	42.54	6370	6570	6330	8290	4470	6380	6441.98	1.73	0	5745	6660	6520	6420	6280	6180	6470	6230	52	1910	500	4080	10	1	10471840	687	1.84	0.31	12	0.47	3558.00	21036.00	11200	20240126	-41.43	5250	20241112	24.95	11200	-41.43	20240126	5250	24.95	20241112	11200	-41.43	20240126	5250	24.95	20241112	3.07	N	094840	500	52 억	181130	N	N	N	00	N
16	20241230	100755	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6440	60	2	0.94	120636640	18840	16.17	6370	6500	6330	8290	4470	6380	6403.61	1.73	0	1027	6660	6520	6420	6280	6180	6470	6230	52	1910	500	4080	10	1	10471840	674	1.81	0.31	12	0.18	3558.00	21036.00	11200	20240126	-42.50	5250	20241112	22.67	11200	-42.50	20240126	5250	22.67	20241112	11200	-42.50	20240126	5250	22.67	20241112	3.07	N	094840	500	52 억	181130	N	N	N	00	N
17	20241230	090757	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6380	0	3	0.00	35551950	5580	4.79	6370	6380	6330	8290	4470	6380	6370.81	1.73	0	-2007	6660	6520	6420	6280	6180	6470	6230	52	1910	500	4080	10	1	10471840	668	1.79	0.30	12	0.05	3558.00	21036.00	11200	20240126	-43.04	5250	20241112	21.52	11200	-43.04	20240126	5250	21.52	20241112	11200	-43.04	20240126	5250	21.52	20241112	3.07	N	094840	500	52 억	181130	N	N	N	00	N
18	20241227	160752	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6380	-60	5	-0.93	722635550	112157	42.05	6450	6560	6320	8370	4510	6440	6443.57	1.70	0	3551	7093	6766	6603	6276	6113	6685	6195	52	1930	500	4120	10	1	10471840	668	1.79	0.30	12	1.07	3558.00	21036.00	11200	20240126	-43.04	5250	20241112	21.52	11200	-43.04	20240126	5250	21.52	20241112	11200	-43.04	20240126	5250	21.52	20241112	2.90	N	094840	500	52 억	177583	N	N	N	00	N
19	20241227	150751	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6410	-30	5	-0.47	679938120	105483	39.55	6450	6560	6320	8370	4510	6440	6445.95	1.70	0	1416	7093	6766	6603	6276	6113	6685	6195	52	1930	500	4120	10	1	10471840	671	1.80	0.30	12	1.01	3558.00	21036.00	11200	20240126	-42.77	5250	20241112	22.10	11200	-42.77	20240126	5250	22.10	20241112	11200	-42.77	20240126	5250	22.10	20241112	2.90	N	094840	500	52 억	177583	N	N	N	00	N
20	20241227	140753	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6410	-30	5	-0.47	591009770	91678	34.37	6450	6560	6320	8370	4510	6440	6446.58	1.70	0	-922	7093	6766	6603	6276	6113	6685	6195	52	1930	500	4120	10	1	10471840	671	1.80	0.30	12	0.88	3558.00	21036.00	11200	20240126	-42.77	5250	20241112	22.10	11200	-42.77	20240126	5250	22.10	20241112	11200	-42.77	20240126	5250	22.10	20241112	2.90	N	094840	500	52 억	177583	N	N	N	00	N
21	20241227	130753	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6380	-60	5	-0.93	532088330	82461	30.92	6450	6560	6320	8370	4510	6440	6452.61	1.70	0	-928	7093	6766	6603	6276	6113	6685	6195	52	1930	500	4120	10	1	10471840	668	1.79	0.30	12	0.79	3558.00	21036.00	11200	20240126	-43.04	5250	20241112	21.52	11200	-43.04	20240126	5250	21.52	20241112	11200	-43.04	20240126	5250	21.52	20241112	2.90	N	094840	500	52 억	177583	N	N	N	00	N
22	20241227	120754	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6410	-30	5	-0.47	468447650	72452	27.16	6450	6560	6360	8370	4510	6440	6465.63	1.70	0	-1459	7093	6766	6603	6276	6113	6685	6195	52	1930	500	4120	10	1	10471840	671	1.80	0.30	12	0.69	3558.00	21036.00	11200	20240126	-42.77	5250	20241112	22.10	11200	-42.77	20240126	5250	22.10	20241112	11200	-42.77	20240126	5250	22.10	20241112	2.90	N	094840	500	52 억	177583	N	N	N	00	N
23	20241227	110751	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6430	-10	5	-0.16	365936190	56481	21.18	6450	6560	6360	8370	4510	6440	6478.93	1.70	0	-2046	7093	6766	6603	6276	6113	6685	6195	52	1930	500	4120	10	1	10471840	673	1.81	0.31	12	0.54	3558.00	21036.00	11200	20240126	-42.59	5250	20241112	22.48	11200	-42.59	20240126	5250	22.48	20241112	11200	-42.59	20240126	5250	22.48	20241112	2.90	N	094840	500	52 억	177583	N	N	N	00	N
24	20241227	100750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6540	100	2	1.55	179739190	27754	10.41	6450	6540	6360	8370	4510	6440	6476.15	1.70	0	-318	7093	6766	6603	6276	6113	6685	6195	52	1930	500	4120	10	1	10471840	685	1.84	0.31	12	0.27	3558.00	21036.00	11200	20240126	-41.61	5250	20241112	24.57	11200	-41.61	20240126	5250	24.57	20241112	11200	-41.61	20240126	5250	24.57	20241112	2.90	N	094840	500	52 억	177583	N	N	N	00	N
25	20241227	090755	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6370	-70	5	-1.09	41439880	6462	2.42	6450	6500	6360	8370	4510	6440	6412.86	1.70	0	-1256	7093	6766	6603	6276	6113	6685	6195	52	1930	500	4120	10	1	10471840	667	1.79	0.30	12	0.06	3558.00	21036.00	11200	20240126	-43.12	5250	20241112	21.33	11200	-43.12	20240126	5250	21.33	20241112	11200	-43.12	20240126	5250	21.33	20241112	2.90	N	094840	500	52 억	177583	N	N	N	00	N
26	20241226	160748	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6440	-40	5	-0.62	1769528590	265360	175.52	6480	6930	6440	8420	4540	6480	6669.33	1.56	0	13659	6780	6630	6510	6360	6240	6705	6435	52	1940	500	4140	10	1	10471840	674	1.81	0.31	12	2.53	3558.00	21036.00	11200	20240126	-42.50	5250	20241112	22.67	11200	-42.50	20240126	5250	22.67	20241112	11200	-42.50	20240126	5250	22.67	20241112	2.82	N	094840	500	52 억	163727	N	N	N	00	N
27	20241226	150745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6490	10	2	0.15	1694633810	253751	167.84	6480	6930	6450	8420	4540	6480	6678.33	1.56	0	13874	6780	6630	6510	6360	6240	6705	6435	52	1940	500	4140	10	1	10471840	680	1.82	0.31	12	2.42	3558.00	21036.00	11200	20240126	-42.05	5250	20241112	23.62	11200	-42.05	20240126	5250	23.62	20241112	11200	-42.05	20240126	5250	23.62	20241112	2.82	N	094840	500	52 억	163727	N	N	N	00	N
28	20241226	140744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6460	-20	5	-0.31	1629622390	243719	161.20	6480	6930	6450	8420	4540	6480	6686.48	1.56	0	14304	6780	6630	6510	6360	6240	6705	6435	52	1940	500	4140	10	1	10471840	676	1.82	0.31	12	2.33	3558.00	21036.00	11200	20240126	-42.32	5250	20241112	23.05	11200	-42.32	20240126	5250	23.05	20241112	11200	-42.32	20240126	5250	23.05	20241112	2.82	N	094840	500	52 억	163727	N	N	N	00	N
29	20241226	130746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6600	120	2	1.85	1414456760	210713	139.37	6480	6930	6450	8420	4540	6480	6712.72	1.56	0	23756	6780	6630	6510	6360	6240	6705	6435	52	1940	500	4140	10	1	10471840	691	1.85	0.31	12	2.01	3558.00	21036.00	11200	20240126	-41.07	5250	20241112	25.71	11200	-41.07	20240126	5250	25.71	20241112	11200	-41.07	20240126	5250	25.71	20241112	2.82	N	094840	500	52 억	163727	N	N	N	00	N
30	20241226	120743	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6580	100	2	1.54	1314594030	195606	129.38	6480	6930	6450	8420	4540	6480	6720.62	1.56	0	21270	6780	6630	6510	6360	6240	6705	6435	52	1940	500	4140	10	1	10471840	689	1.85	0.31	12	1.87	3558.00	21036.00	11200	20240126	-41.25	5250	20241112	25.33	11200	-41.25	20240126	5250	25.33	20241112	11200	-41.25	20240126	5250	25.33	20241112	2.82	N	094840	500	52 억	163727	N	N	N	00	N
31	20241226	110744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6740	260	2	4.01	1147434820	170461	112.75	6480	6930	6450	8420	4540	6480	6731.36	1.56	0	20313	6780	6630	6510	6360	6240	6705	6435	52	1940	500	4140	10	1	10471840	706	1.89	0.32	12	1.63	3558.00	21036.00	11200	20240126	-39.82	5250	20241112	28.38	11200	-39.82	20240126	5250	28.38	20241112	11200	-39.82	20240126	5250	28.38	20241112	2.82	N	094840	500	52 억	163727	N	N	N	00	N
32	20241226	100745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6710	230	2	3.55	925573990	137460	90.92	6480	6930	6450	8420	4540	6480	6733.41	1.56	0	25483	6780	6630	6510	6360	6240	6705	6435	52	1940	500	4140	10	1	10471840	703	1.89	0.32	12	1.31	3558.00	21036.00	11200	20240126	-40.09	5250	20241112	27.81	11200	-40.09	20240126	5250	27.81	20241112	11200	-40.09	20240126	5250	27.81	20241112	2.82	N	094840	500	52 억	163727	N	N	N	00	N
33	20241226	090746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6550	70	2	1.08	29458660	4526	2.99	6480	6560	6450	8420	4540	6480	6508.76	1.56	0	490	6780	6630	6510	6360	6240	6705	6435	52	1940	500	4140	10	1	10471840	686	1.84	0.31	12	0.04	3558.00	21036.00	11200	20240126	-41.52	5250	20241112	24.76	11200	-41.52	20240126	5250	24.76	20241112	11200	-41.52	20240126	5250	24.76	20241112	2.82	N	094840	500	52 억	163727	N	N	N	00	N
34	20241224	160745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6480	70	2	1.09	947104050	145709	58.43	6420	6660	6390	8330	4490	6410	6500.29	1.59	0	-3034	6863	6636	6453	6226	6043	6545	6135	52	1920	500	4100	10	1	10471840	679	1.82	0.31	12	1.39	3558.00	21036.00	11200	20240126	-42.14	5250	20241112	23.43	11200	-42.14	20240126	5250	23.43	20241112	11200	-42.14	20240126	5250	23.43	20241112	2.31	N	094840	500	52 억	166723	N	N	N	00	N
35	20241224	150745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6450	40	2	0.62	884471900	136036	54.55	6420	6660	6390	8330	4490	6410	6501.78	1.59	0	-2126	6863	6636	6453	6226	6043	6545	6135	52	1920	500	4100	10	1	10471840	675	1.81	0.31	12	1.30	3558.00	21036.00	11200	20240126	-42.41	5250	20241112	22.86	11200	-42.41	20240126	5250	22.86	20241112	11200	-42.41	20240126	5250	22.86	20241112	2.31	N	094840	500	52 억	166723	N	N	N	00	N
36	20241224	140743	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6460	50	2	0.78	814686440	125196	50.20	6420	6660	6390	8330	4490	6410	6507.33	1.59	0	-2033	6863	6636	6453	6226	6043	6545	6135	52	1920	500	4100	10	1	10471840	676	1.82	0.31	12	1.20	3558.00	21036.00	11200	20240126	-42.32	5250	20241112	23.05	11200	-42.32	20240126	5250	23.05	20241112	11200	-42.32	20240126	5250	23.05	20241112	2.31	N	094840	500	52 억	166723	N	N	N	00	N
37	20241224	130745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6420	10	2	0.16	755208240	115950	46.50	6420	6660	6390	8330	4490	6410	6513.27	1.59	0	-1896	6863	6636	6453	6226	6043	6545	6135	52	1920	500	4100	10	1	10471840	672	1.80	0.31	12	1.11	3558.00	21036.00	11200	20240126	-42.68	5250	20241112	22.29	11200	-42.68	20240126	5250	22.29	20241112	11200	-42.68	20240126	5250	22.29	20241112	2.31	N	094840	500	52 억	166723	N	N	N	00	N
38	20241224	120744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6510	100	2	1.56	674252580	103406	41.47	6420	6660	6390	8330	4490	6410	6520.49	1.59	0	392	6863	6636	6453	6226	6043	6545	6135	52	1920	500	4100	10	1	10471840	682	1.83	0.31	12	0.99	3558.00	21036.00	11200	20240126	-41.88	5250	20241112	24.00	11200	-41.88	20240126	5250	24.00	20241112	11200	-41.88	20240126	5250	24.00	20241112	2.31	N	094840	500	52 억	166723	N	N	N	00	N
39	20241224	110746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6480	70	2	1.09	642596210	98527	39.51	6420	6660	6390	8330	4490	6410	6522.09	1.59	0	144	6863	6636	6453	6226	6043	6545	6135	52	1920	500	4100	10	1	10471840	679	1.82	0.31	12	0.94	3558.00	21036.00	11200	20240126	-42.14	5250	20241112	23.43	11200	-42.14	20240126	5250	23.43	20241112	11200	-42.14	20240126	5250	23.43	20241112	2.31	N	094840	500	52 억	166723	N	N	N	00	N
40	20241224	100745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6480	70	2	1.09	545558300	83583	33.52	6420	6660	6390	8330	4490	6410	6527.21	1.59	0	395	6863	6636	6453	6226	6043	6545	6135	52	1920	500	4100	10	1	10471840	679	1.82	0.31	12	0.80	3558.00	21036.00	11200	20240126	-42.14	5250	20241112	23.43	11200	-42.14	20240126	5250	23.43	20241112	11200	-42.14	20240126	5250	23.43	20241112	2.31	N	094840	500	52 억	166723	N	N	N	00	N
41	20241224	090748	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6440	30	2	0.47	65088630	10143	4.07	6420	6450	6390	8330	4490	6410	6417.13	1.59	0	3192	6863	6636	6453	6226	6043	6545	6135	52	1920	500	4100	10	1	10471840	674	1.81	0.31	12	0.10	3558.00	21036.00	11200	20240126	-42.50	5250	20241112	22.67	11200	-42.50	20240126	5250	22.67	20241112	11200	-42.50	20240126	5250	22.67	20241112	2.31	N	094840	500	52 억	166723	N	N	N	00	N
42	20241223	160739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6410	-160	5	-2.44	1578398530	246146	39.12	6570	6680	6270	8540	4600	6570	6412.45	1.65	0	-6112	7416	6992	6696	6272	5976	6845	6125	52	1970	500	4200	10	1	10471840	671	1.80	0.30	12	2.35	3558.00	21036.00	11200	20240126	-42.77	5250	20241112	22.10	11200	-42.77	20240126	5250	22.10	20241112	11200	-42.77	20240126	5250	22.10	20241112	2.32	N	094840	500	52 억	172858	N	N	N	00	N
43	20241223	150744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6430	-140	5	-2.13	1451247390	226398	35.98	6570	6680	6270	8540	4600	6570	6410.16	1.65	0	-634	7416	6992	6696	6272	5976	6845	6125	52	1970	500	4200	10	1	10471840	673	1.81	0.31	12	2.16	3558.00	21036.00	11200	20240126	-42.59	5250	20241112	22.48	11200	-42.59	20240126	5250	22.48	20241112	11200	-42.59	20240126	5250	22.48	20241112	2.32	N	094840	500	52 억	172858	N	N	N	00	N
44	20241223	140738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6410	-160	5	-2.44	1324040800	206616	32.84	6570	6680	6270	8540	4600	6570	6408.22	1.65	0	1233	7416	6992	6696	6272	5976	6845	6125	52	1970	500	4200	10	1	10471840	671	1.80	0.30	12	1.97	3558.00	21036.00	11200	20240126	-42.77	5250	20241112	22.10	11200	-42.77	20240126	5250	22.10	20241112	11200	-42.77	20240126	5250	22.10	20241112	2.32	N	094840	500	52 억	172858	N	N	N	00	N
45	20241223	130739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6430	-140	5	-2.13	1214021570	189430	30.11	6570	6680	6270	8540	4600	6570	6408.81	1.65	0	-1253	7416	6992	6696	6272	5976	6845	6125	52	1970	500	4200	10	1	10471840	673	1.81	0.31	12	1.81	3558.00	21036.00	11200	20240126	-42.59	5250	20241112	22.48	11200	-42.59	20240126	5250	22.48	20241112	11200	-42.59	20240126	5250	22.48	20241112	2.32	N	094840	500	52 억	172858	N	N	N	00	N
46	20241223	120740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6410	-160	5	-2.44	1147101800	179004	28.45	6570	6680	6270	8540	4600	6570	6408.25	1.65	0	22	7416	6992	6696	6272	5976	6845	6125	52	1970	500	4200	10	1	10471840	671	1.80	0.30	12	1.71	3558.00	21036.00	11200	20240126	-42.77	5250	20241112	22.10	11200	-42.77	20240126	5250	22.10	20241112	11200	-42.77	20240126	5250	22.10	20241112	2.32	N	094840	500	52 억	172858	N	N	N	00	N
47	20241223	110739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6400	-170	5	-2.59	859186750	133447	21.21	6570	6680	6330	8540	4600	6570	6438.41	1.65	0	-6363	7416	6992	6696	6272	5976	6845	6125	52	1970	500	4200	10	1	10471840	670	1.80	0.30	12	1.27	3558.00	21036.00	11200	20240126	-42.86	5250	20241112	21.90	11200	-42.86	20240126	5250	21.90	20241112	11200	-42.86	20240126	5250	21.90	20241112	2.32	N	094840	500	52 억	172858	N	N	N	00	N
48	20241223	100734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6420	-150	5	-2.28	417307050	64276	10.22	6570	6680	6410	8540	4600	6570	6492.42	1.65	0	-10830	7416	6992	6696	6272	5976	6845	6125	52	1970	500	4200	10	1	10471840	672	1.80	0.31	12	0.61	3558.00	21036.00	11200	20240126	-42.68	5250	20241112	22.29	11200	-42.68	20240126	5250	22.29	20241112	11200	-42.68	20240126	5250	22.29	20241112	2.32	N	094840	500	52 억	172858	N	N	N	00	N
49	20241223	090738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6570	0	3	0.00	55460110	8432	1.34	6570	6680	6530	8540	4600	6570	6577.34	1.65	0	-1225	7416	6992	6696	6272	5976	6845	6125	52	1970	500	4200	10	1	10471840	688	1.85	0.31	12	0.08	3558.00	21036.00	11200	20240126	-41.34	5250	20241112	25.14	11200	-41.34	20240126	5250	25.14	20241112	11200	-41.34	20240126	5250	25.14	20241112	2.32	N	094840	500	52 억	172858	N	N	N	00	N
50	20241220	160734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6570	-10	5	-0.15	4240328560	623151	312.14	6700	7120	6400	8550	4610	6580	6804.86	1.47	0	19253	6980	6780	6680	6480	6380	6730	6430	52	1970	500	4210	10	1	10471840	688	1.85	0.31	12	5.95	3558.00	21036.00	11200	20240126	-41.34	5250	20241112	25.14	11200	-41.34	20240126	5250	25.14	20241112	11200	-41.34	20240126	5250	25.14	20241112	1.74	N	094840	500	52 억	153595	N	N	N	00	N
51	20241220	150738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6620	40	2	0.61	4097352650	601456	301.27	6700	7120	6400	8550	4610	6580	6812.39	1.47	0	14802	6980	6780	6680	6480	6380	6730	6430	52	1970	500	4210	10	1	10471840	693	1.86	0.31	12	5.74	3558.00	21036.00	11200	20240126	-40.89	5250	20241112	26.10	11200	-40.89	20240126	5250	26.10	20241112	11200	-40.89	20240126	5250	26.10	20241112	1.74	N	094840	500	52 억	153595	N	N	N	00	N
52	20241220	140736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6740	160	2	2.43	3652706320	534633	267.80	6700	7120	6400	8550	4610	6580	6832.18	1.47	0	19100	6980	6780	6680	6480	6380	6730	6430	52	1970	500	4210	10	1	10471840	706	1.89	0.32	12	5.11	3558.00	21036.00	11200	20240126	-39.82	5250	20241112	28.38	11200	-39.82	20240126	5250	28.38	20241112	11200	-39.82	20240126	5250	28.38	20241112	1.74	N	094840	500	52 억	153595	N	N	N	00	N
53	20241220	130735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7030	450	2	6.84	2669808020	392901	196.81	6700	7100	6400	8550	4610	6580	6795.12	1.47	0	6678	6980	6780	6680	6480	6380	6730	6430	52	1970	500	4210	10	1	10471840	736	1.98	0.33	12	3.75	3558.00	21036.00	11200	20240126	-37.23	5250	20241112	33.90	11200	-37.23	20240126	5250	33.90	20241112	11200	-37.23	20240126	5250	33.90	20241112	1.74	N	094840	500	52 억	153595	N	N	N	00	N
54	20241220	120734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7030	450	2	6.84	1578956210	235107	117.77	6700	7100	6400	8550	4610	6580	6715.90	1.47	0	9307	6980	6780	6680	6480	6380	6730	6430	52	1970	500	4210	10	1	10471840	736	1.98	0.33	12	2.25	3558.00	21036.00	11200	20240126	-37.23	5250	20241112	33.90	11200	-37.23	20240126	5250	33.90	20241112	11200	-37.23	20240126	5250	33.90	20241112	1.74	N	094840	500	52 억	153595	N	N	N	00	N
55	20241220	110734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6440	-140	5	-2.13	618274620	94633	47.40	6700	6710	6400	8550	4610	6580	6533.39	1.47	0	2337	6980	6780	6680	6480	6380	6730	6430	52	1970	500	4210	10	1	10471840	674	1.81	0.31	12	0.90	3558.00	21036.00	11200	20240126	-42.50	5250	20241112	22.67	11200	-42.50	20240126	5250	22.67	20241112	11200	-42.50	20240126	5250	22.67	20241112	1.74	N	094840	500	52 억	153595	N	N	N	00	N
56	20241220	100735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6570	-10	5	-0.15	552077540	84435	42.29	6700	6710	6400	8550	4610	6580	6538.49	1.47	0	3529	6980	6780	6680	6480	6380	6730	6430	52	1970	500	4210	10	1	10471840	688	1.85	0.31	12	0.81	3558.00	21036.00	11200	20240126	-41.34	5250	20241112	25.14	11200	-41.34	20240126	5250	25.14	20241112	11200	-41.34	20240126	5250	25.14	20241112	1.74	N	094840	500	52 억	153595	N	N	N	00	N
57	20241220	090736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6680	100	2	1.52	90145370	13528	6.78	6700	6710	6630	8550	4610	6580	6663.61	1.47	0	1183	6980	6780	6680	6480	6380	6730	6430	52	1970	500	4210	10	1	10471840	700	1.88	0.32	12	0.13	3558.00	21036.00	11200	20240126	-40.36	5250	20241112	27.24	11200	-40.36	20240126	5250	27.24	20241112	11200	-40.36	20240126	5250	27.24	20241112	1.74	N	094840	500	52 억	153595	N	N	N	00	N
58	20241219	160734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6580	-310	5	-4.50	1243801630	186198	51.82	6750	6880	6580	8950	4830	6890	6679.43	1.47	0	-288	7283	7086	6753	6556	6223	7185	6655	52	2060	500	4400	10	1	10471840	689	1.85	0.31	12	1.78	3558.00	21036.00	11200	20240126	-41.25	5250	20241112	25.33	11200	-41.25	20240126	5250	25.33	20241112	11200	-41.25	20240126	5250	25.33	20241112	1.75	N	094840	500	52 억	153819	N	N	N	00	N
59	20241219	150732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6610	-280	5	-4.06	1165121720	174263	48.50	6750	6880	6590	8950	4830	6890	6685.35	1.47	0	963	7283	7086	6753	6556	6223	7185	6655	52	2060	500	4400	10	1	10471840	692	1.86	0.31	12	1.66	3558.00	21036.00	11200	20240126	-40.98	5250	20241112	25.90	11200	-40.98	20240126	5250	25.90	20241112	11200	-40.98	20240126	5250	25.90	20241112	1.75	N	094840	500	52 억	153819	N	N	N	00	N
60	20241219	140733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6660	-230	5	-3.34	1010586900	151020	42.03	6750	6880	6590	8950	4830	6890	6691.01	1.47	0	1420	7283	7086	6753	6556	6223	7185	6655	52	2060	500	4400	10	1	10471840	697	1.87	0.32	12	1.44	3558.00	21036.00	11200	20240126	-40.54	5250	20241112	26.86	11200	-40.54	20240126	5250	26.86	20241112	11200	-40.54	20240126	5250	26.86	20241112	1.75	N	094840	500	52 억	153819	N	N	N	00	N
61	20241219	130732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6660	-230	5	-3.34	888999560	132652	36.92	6750	6880	6600	8950	4830	6890	6700.95	1.47	0	680	7283	7086	6753	6556	6223	7185	6655	52	2060	500	4400	10	1	10471840	697	1.87	0.32	12	1.27	3558.00	21036.00	11200	20240126	-40.54	5250	20241112	26.86	11200	-40.54	20240126	5250	26.86	20241112	11200	-40.54	20240126	5250	26.86	20241112	1.75	N	094840	500	52 억	153819	N	N	N	00	N
62	20241219	120735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6700	-190	5	-2.76	827761940	123426	34.35	6750	6880	6600	8950	4830	6890	6705.72	1.47	0	2832	7283	7086	6753	6556	6223	7185	6655	52	2060	500	4400	10	1	10471840	702	1.88	0.32	12	1.18	3558.00	21036.00	11200	20240126	-40.18	5250	20241112	27.62	11200	-40.18	20240126	5250	27.62	20241112	11200	-40.18	20240126	5250	27.62	20241112	1.75	N	094840	500	52 억	153819	N	N	N	00	N
63	20241219	110732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6610	-280	5	-4.06	759143350	113104	31.48	6750	6880	6600	8950	4830	6890	6711.03	1.47	0	3684	7283	7086	6753	6556	6223	7185	6655	52	2060	500	4400	10	1	10471840	692	1.86	0.31	12	1.08	3558.00	21036.00	11200	20240126	-40.98	5250	20241112	25.90	11200	-40.98	20240126	5250	25.90	20241112	11200	-40.98	20240126	5250	25.90	20241112	1.75	N	094840	500	52 억	153819	N	N	N	00	N
64	20241219	100723	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6670	-220	5	-3.19	530312850	78576	21.87	6750	6880	6600	8950	4830	6890	6748.04	1.47	0	5127	7283	7086	6753	6556	6223	7185	6655	52	2060	500	4400	10	1	10471840	698	1.87	0.32	12	0.75	3558.00	21036.00	11200	20240126	-40.45	5250	20241112	27.05	11200	-40.45	20240126	5250	27.05	20241112	11200	-40.45	20240126	5250	27.05	20241112	1.75	N	094840	500	52 억	153819	N	N	N	00	N
65	20241219	090733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6830	-60	5	-0.87	159970350	23567	6.56	6750	6880	6710	8950	4830	6890	6785.44	1.47	0	4067	7283	7086	6753	6556	6223	7185	6655	52	2060	500	4400	10	1	10471840	715	1.92	0.32	12	0.23	3558.00	21036.00	11200	20240126	-39.02	5250	20241112	30.10	11200	-39.02	20240126	5250	30.10	20241112	11200	-39.02	20240126	5250	30.10	20241112	1.75	N	094840	500	52 억	153819	N	N	N	00	N
66	20241218	160729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6890	260	2	3.92	2394485130	355679	124.62	6450	6950	6420	8610	4650	6630	6731.38	1.56	0	-9539	6970	6800	6500	6330	6030	6885	6415	52	1980	500	4240	10	1	10471840	722	1.94	0.33	12	3.40	3558.00	21036.00	11200	20240126	-38.48	5250	20241112	31.24	11200	-38.48	20240126	5250	31.24	20241112	11200	-38.48	20240126	5250	31.24	20241112	1.84	N	094840	500	52 억	163127	N	N	N	00	N
67	20241218	150733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6890	260	2	3.92	2181067940	324654	113.75	6450	6950	6420	8610	4650	6630	6718.15	1.56	0	-11652	6970	6800	6500	6330	6030	6885	6415	52	1980	500	4240	10	1	10471840	722	1.94	0.33	12	3.10	3558.00	21036.00	11200	20240126	-38.48	5250	20241112	31.24	11200	-38.48	20240126	5250	31.24	20241112	11200	-38.48	20240126	5250	31.24	20241112	1.84	N	094840	500	52 억	163127	N	N	N	00	N
68	20241218	140730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6700	70	2	1.06	1133882080	171973	60.25	6450	6760	6420	8610	4650	6630	6593.36	1.56	0	7427	6970	6800	6500	6330	6030	6885	6415	52	1980	500	4240	10	1	10471840	702	1.88	0.32	12	1.64	3558.00	21036.00	11200	20240126	-40.18	5250	20241112	27.62	11200	-40.18	20240126	5250	27.62	20241112	11200	-40.18	20240126	5250	27.62	20241112	1.84	N	094840	500	52 억	163127	N	N	N	00	N
69	20241218	130732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6670	40	2	0.60	978756220	148531	52.04	6450	6760	6420	8610	4650	6630	6589.55	1.56	0	2098	6970	6800	6500	6330	6030	6885	6415	52	1980	500	4240	10	1	10471840	698	1.87	0.32	12	1.42	3558.00	21036.00	11200	20240126	-40.45	5250	20241112	27.05	11200	-40.45	20240126	5250	27.05	20241112	11200	-40.45	20240126	5250	27.05	20241112	1.84	N	094840	500	52 억	163127	N	N	N	00	N
70	20241218	120723	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6720	90	2	1.36	857394170	130313	45.66	6450	6760	6420	8610	4650	6630	6579.47	1.56	0	-746	6970	6800	6500	6330	6030	6885	6415	52	1980	500	4240	10	1	10471840	704	1.89	0.32	12	1.24	3558.00	21036.00	11200	20240126	-40.00	5250	20241112	28.00	11200	-40.00	20240126	5250	28.00	20241112	11200	-40.00	20240126	5250	28.00	20241112	1.84	N	094840	500	52 억	163127	N	N	N	00	N
71	20241218	110731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6580	-50	5	-0.75	516457030	79203	27.75	6450	6670	6420	8610	4650	6630	6520.56	1.56	0	4372	6970	6800	6500	6330	6030	6885	6415	52	1980	500	4240	10	1	10471840	689	1.85	0.31	12	0.76	3558.00	21036.00	11200	20240126	-41.25	5250	20241112	25.33	11200	-41.25	20240126	5250	25.33	20241112	11200	-41.25	20240126	5250	25.33	20241112	1.84	N	094840	500	52 억	163127	N	N	N	00	N
72	20241218	100732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6520	-110	5	-1.66	395408770	60512	21.20	6450	6670	6420	8610	4650	6630	6534.26	1.56	0	2458	6970	6800	6500	6330	6030	6885	6415	52	1980	500	4240	10	1	10471840	683	1.83	0.31	12	0.58	3558.00	21036.00	11200	20240126	-41.79	5250	20241112	24.19	11200	-41.79	20240126	5250	24.19	20241112	11200	-41.79	20240126	5250	24.19	20241112	1.84	N	094840	500	52 억	163127	N	N	N	00	N
73	20241218	090733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6520	-110	5	-1.66	94382000	14516	5.09	6450	6580	6450	8610	4650	6630	6501.22	1.56	0	2759	6970	6800	6500	6330	6030	6885	6415	52	1980	500	4240	10	1	10471840	683	1.83	0.31	12	0.14	3558.00	21036.00	11200	20240126	-41.79	5250	20241112	24.19	11200	-41.79	20240126	5250	24.19	20241112	11200	-41.79	20240126	5250	24.19	20241112	1.84	N	094840	500	52 억	163127	N	N	N	00	N
74	20241217	160727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6630	20	2	0.30	1812436350	280329	56.31	6500	6670	6200	8590	4630	6610	6464.78	1.53	0	3244	7736	7172	6836	6272	5936	7005	6105	52	1980	500	4230	10	1	10471840	694	1.86	0.32	12	2.68	3558.00	21036.00	11200	20240126	-40.80	5250	20241112	26.29	11200	-40.80	20240126	5250	26.29	20241112	11200	-40.80	20240126	5250	26.29	20241112	1.92	N	094840	500	52 억	160015	N	N	N	00	N
75	20241217	150730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6580	-30	5	-0.45	1668060240	258492	51.92	6500	6670	6200	8590	4630	6610	6453.01	1.53	0	2097	7736	7172	6836	6272	5936	7005	6105	52	1980	500	4230	10	1	10471840	689	1.85	0.31	12	2.47	3558.00	21036.00	11200	20240126	-41.25	5250	20241112	25.33	11200	-41.25	20240126	5250	25.33	20241112	11200	-41.25	20240126	5250	25.33	20241112	1.92	N	094840	500	52 억	160015	N	N	N	00	N
76	20241217	140725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6540	-70	5	-1.06	1583573230	245578	49.33	6500	6670	6200	8590	4630	6610	6448.31	1.53	0	-471	7736	7172	6836	6272	5936	7005	6105	52	1980	500	4230	10	1	10471840	685	1.84	0.31	12	2.35	3558.00	21036.00	11200	20240126	-41.61	5250	20241112	24.57	11200	-41.61	20240126	5250	24.57	20241112	11200	-41.61	20240126	5250	24.57	20241112	1.92	N	094840	500	52 억	160015	N	N	N	00	N
77	20241217	130718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6490	-120	5	-1.82	1515890720	235194	47.24	6500	6670	6200	8590	4630	6610	6445.24	1.53	0	-2211	7736	7172	6836	6272	5936	7005	6105	52	1980	500	4230	10	1	10471840	680	1.82	0.31	12	2.25	3558.00	21036.00	11200	20240126	-42.05	5250	20241112	23.62	11200	-42.05	20240126	5250	23.62	20241112	11200	-42.05	20240126	5250	23.62	20241112	1.92	N	094840	500	52 억	160015	N	N	N	00	N
78	20241217	120712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6390	-220	5	-3.33	1379689520	214031	42.99	6500	6670	6200	8590	4630	6610	6446.17	1.53	0	-701	7736	7172	6836	6272	5936	7005	6105	52	1980	500	4230	10	1	10471840	669	1.80	0.30	12	2.04	3558.00	21036.00	11200	20240126	-42.95	5250	20241112	21.71	11200	-42.95	20240126	5250	21.71	20241112	11200	-42.95	20240126	5250	21.71	20241112	1.92	N	094840	500	52 억	160015	N	N	N	00	N
79	20241217	110715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6440	-170	5	-2.57	1288957730	199880	40.15	6500	6670	6200	8590	4630	6610	6448.61	1.53	0	-2620	7736	7172	6836	6272	5936	7005	6105	52	1980	500	4230	10	1	10471840	674	1.81	0.31	12	1.91	3558.00	21036.00	11200	20240126	-42.50	5250	20241112	22.67	11200	-42.50	20240126	5250	22.67	20241112	11200	-42.50	20240126	5250	22.67	20241112	1.92	N	094840	500	52 억	160015	N	N	N	00	N
80	20241217	100721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6530	-80	5	-1.21	1031235240	160565	32.25	6500	6670	6200	8590	4630	6610	6422.47	1.53	0	3214	7736	7172	6836	6272	5936	7005	6105	52	1980	500	4230	10	1	10471840	684	1.84	0.31	12	1.53	3558.00	21036.00	11200	20240126	-41.70	5250	20241112	24.38	11200	-41.70	20240126	5250	24.38	20241112	11200	-41.70	20240126	5250	24.38	20241112	1.92	N	094840	500	52 억	160015	N	N	N	00	N
81	20241217	090728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6430	-180	5	-2.72	165671080	25751	5.17	6500	6540	6320	8590	4630	6610	6433.19	1.53	0	3662	7736	7172	6836	6272	5936	7005	6105	52	1980	500	4230	10	1	10471840	673	1.81	0.31	12	0.25	3558.00	21036.00	11200	20240126	-42.59	5250	20241112	22.48	11200	-42.59	20240126	5250	22.48	20241112	11200	-42.59	20240126	5250	22.48	20241112	1.92	N	094840	500	52 억	160015	N	N	N	00	N
82	20241216	160721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6610	-890	5	-11.87	3354979480	490309	66.27	7320	7400	6500	9750	5250	7500	6838.47	1.48	0	-9273	8013	7756	7433	7176	6853	7885	7305	52	2250	500	4800	10	1	10471840	692	1.86	0.31	12	4.68	3558.00	21036.00	11200	20240126	-40.98	5250	20241112	25.90	11200	-40.98	20240126	5250	25.90	20241112	11200	-40.98	20240126	5250	25.90	20241112	2.27	N	094840	500	52 억	154687	N	N	N	00	N
83	20241216	150729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6540	-960	5	-12.80	3122398090	454939	61.49	7320	7400	6500	9750	5250	7500	6857.48	1.48	0	-15648	8013	7756	7433	7176	6853	7885	7305	52	2250	500	4800	10	1	10471840	685	1.84	0.31	12	4.34	3558.00	21036.00	11200	20240126	-41.61	5250	20241112	24.57	11200	-41.61	20240126	5250	24.57	20241112	11200	-41.61	20240126	5250	24.57	20241112	2.27	N	094840	500	52 억	154687	N	N	N	00	N
84	20241216	140728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6650	-850	5	-11.33	2879262150	418041	56.50	7320	7400	6530	9750	5250	7500	6881.38	1.48	0	-16281	8013	7756	7433	7176	6853	7885	7305	52	2250	500	4800	10	1	10471840	696	1.87	0.32	12	3.99	3558.00	21036.00	11200	20240126	-40.62	5250	20241112	26.67	11200	-40.62	20240126	5250	26.67	20241112	11200	-40.62	20240126	5250	26.67	20241112	2.27	N	094840	500	52 억	154687	N	N	N	00	N
85	20241216	130729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6650	-850	5	-11.33	2464307020	355169	48.00	7320	7400	6630	9750	5250	7500	6931.78	1.48	0	-17834	8013	7756	7433	7176	6853	7885	7305	52	2250	500	4800	10	1	10471840	696	1.87	0.32	12	3.39	3558.00	21036.00	11200	20240126	-40.62	5250	20241112	26.67	11200	-40.62	20240126	5250	26.67	20241112	11200	-40.62	20240126	5250	26.67	20241112	2.27	N	094840	500	52 억	154687	N	N	N	00	N
86	20241216	120729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6850	-650	5	-8.67	1940412040	277280	37.48	7320	7400	6820	9750	5250	7500	6990.41	1.48	0	-18476	8013	7756	7433	7176	6853	7885	7305	52	2250	500	4800	10	1	10471840	717	1.93	0.33	12	2.65	3558.00	21036.00	11200	20240126	-38.84	5250	20241112	30.48	11200	-38.84	20240126	5250	30.48	20241112	11200	-38.84	20240126	5250	30.48	20241112	2.27	N	094840	500	52 억	154687	N	N	N	00	N
87	20241216	110728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6870	-630	5	-8.40	1726911380	246115	33.26	7320	7400	6840	9750	5250	7500	7008.41	1.48	0	-15811	8013	7756	7433	7176	6853	7885	7305	52	2250	500	4800	10	1	10471840	719	1.93	0.33	12	2.35	3558.00	21036.00	11200	20240126	-38.66	5250	20241112	30.86	11200	-38.66	20240126	5250	30.86	20241112	11200	-38.66	20240126	5250	30.86	20241112	2.27	N	094840	500	52 억	154687	N	N	N	00	N
88	20241216	100729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6970	-530	5	-7.07	1539116340	218898	29.59	7320	7400	6840	9750	5250	7500	7022.16	1.48	0	-14147	8013	7756	7433	7176	6853	7885	7305	52	2250	500	4800	10	1	10471840	730	1.96	0.33	12	2.09	3558.00	21036.00	11200	20240126	-37.77	5250	20241112	32.76	11200	-37.77	20240126	5250	32.76	20241112	11200	-37.77	20240126	5250	32.76	20241112	2.27	N	094840	500	52 억	154687	N	N	N	00	N
89	20241216	090729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7030	-470	5	-6.27	707839530	99292	13.42	7320	7400	6920	9750	5250	7500	7112.71	1.48	0	-7260	8013	7756	7433	7176	6853	7885	7305	52	2250	500	4800	10	1	10471840	736	1.98	0.33	12	0.95	3558.00	21036.00	11200	20240126	-37.23	5250	20241112	33.90	11200	-37.23	20240126	5250	33.90	20241112	11200	-37.23	20240126	5250	33.90	20241112	2.27	N	094840	500	52 억	154687	N	N	N	00	N
90	20241213	160722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7500	100	2	1.35	4756329010	639285	70.64	7450	7690	7110	9620	5180	7400	7439.93	1.39	0	9661	8340	7870	7520	7050	6700	7695	6875	52	2220	500	4730	10	1	10471840	785	2.11	0.36	12	6.10	3558.00	21036.00	11200	20240126	-33.04	5250	20241112	42.86	11200	-33.04	20240126	5250	42.86	20241112	11200	-33.04	20240126	5250	42.86	20241112	3.21	N	094840	500	52 억	145135	N	N	N	00	N
91	20241213	150726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7470	70	2	0.95	4381742430	589537	65.14	7450	7690	7110	9620	5180	7400	7432.52	1.39	0	8006	8340	7870	7520	7050	6700	7695	6875	52	2220	500	4730	10	1	10471840	782	2.10	0.36	12	5.63	3558.00	21036.00	11200	20240126	-33.30	5250	20241112	42.29	11200	-33.30	20240126	5250	42.29	20241112	11200	-33.30	20240126	5250	42.29	20241112	3.21	N	094840	500	52 억	145135	N	N	N	00	N
92	20241213	140727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7490	90	2	1.22	3865697400	520828	57.55	7450	7690	7110	9620	5180	7400	7422.22	1.39	0	10371	8340	7870	7520	7050	6700	7695	6875	52	2220	500	4730	10	1	10471840	784	2.11	0.36	12	4.97	3558.00	21036.00	11200	20240126	-33.12	5250	20241112	42.67	11200	-33.12	20240126	5250	42.67	20241112	11200	-33.12	20240126	5250	42.67	20241112	3.21	N	094840	500	52 억	145135	N	N	N	00	N
93	20241213	130727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7450	50	2	0.68	3484964340	470026	51.94	7450	7690	7110	9620	5180	7400	7414.41	1.39	0	6260	8340	7870	7520	7050	6700	7695	6875	52	2220	500	4730	10	1	10471840	780	2.09	0.35	12	4.49	3558.00	21036.00	11200	20240126	-33.48	5250	20241112	41.90	11200	-33.48	20240126	5250	41.90	20241112	11200	-33.48	20240126	5250	41.90	20241112	3.21	N	094840	500	52 억	145135	N	N	N	00	N
94	20241213	120728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7540	140	2	1.89	2844000600	384921	42.53	7450	7690	7110	9620	5180	7400	7388.53	1.39	0	6725	8340	7870	7520	7050	6700	7695	6875	52	2220	500	4730	10	1	10471840	790	2.12	0.36	12	3.68	3558.00	21036.00	11200	20240126	-32.68	5250	20241112	43.62	11200	-32.68	20240126	5250	43.62	20241112	11200	-32.68	20240126	5250	43.62	20241112	3.21	N	094840	500	52 억	145135	N	N	N	00	N
95	20241213	110725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7330	-70	5	-0.95	2095694420	284903	31.48	7450	7690	7110	9620	5180	7400	7355.81	1.39	0	4177	8340	7870	7520	7050	6700	7695	6875	52	2220	500	4730	10	1	10471840	768	2.06	0.35	12	2.72	3558.00	21036.00	11200	20240126	-34.55	5250	20241112	39.62	11200	-34.55	20240126	5250	39.62	20241112	11200	-34.55	20240126	5250	39.62	20241112	3.21	N	094840	500	52 억	145135	N	N	N	00	N
96	20241213	100720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7220	-180	5	-2.43	1871527200	254243	28.09	7450	7690	7110	9620	5180	7400	7361.17	1.39	0	8974	8340	7870	7520	7050	6700	7695	6875	52	2220	500	4730	10	1	10471840	756	2.03	0.34	12	2.43	3558.00	21036.00	11200	20240126	-35.54	5250	20241112	37.52	11200	-35.54	20240126	5250	37.52	20241112	11200	-35.54	20240126	5250	37.52	20241112	3.21	N	094840	500	52 억	145135	N	N	N	00	N
97	20241213	090727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7500	100	2	1.35	783083270	103742	11.46	7450	7690	7400	9620	5180	7400	7548.42	1.39	0	106	8340	7870	7520	7050	6700	7695	6875	52	2220	500	4730	10	1	10471840	785	2.11	0.36	12	0.99	3558.00	21036.00	11200	20240126	-33.04	5250	20241112	42.86	11200	-33.04	20240126	5250	42.86	20241112	11200	-33.04	20240126	5250	42.86	20241112	3.21	N	094840	500	52 억	145135	N	N	N	00	N
98	20241212	160729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7400	-600	5	-7.50	6548249350	878953	49.20	7850	7990	7170	10400	5600	8000	7449.84	1.49	0	-10907	10380	9190	8500	7310	6620	8845	6965	52	2400	500	5120	10	1	10471840	775	2.08	0.35	12	8.39	3558.00	21036.00	11200	20240126	-33.93	5250	20241112	40.95	11200	-33.93	20240126	5250	40.95	20241112	11200	-33.93	20240126	5250	40.95	20241112	2.52	N	094840	500	52 억	156029	N	N	N	00	N
99	20241212	150722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7250	-750	5	-9.38	6334144620	849792	47.57	7850	7990	7170	10400	5600	8000	7453.46	1.49	0	-11091	10380	9190	8500	7310	6620	8845	6965	52	2400	500	5120	10	1	10471840	759	2.04	0.34	12	8.12	3558.00	21036.00	11200	20240126	-35.27	5250	20241112	38.10	11200	-35.27	20240126	5250	38.10	20241112	11200	-35.27	20240126	5250	38.10	20241112	2.52	N	094840	500	52 억	156029	N	N	N	00	N
100	20241212	140721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7330	-670	5	-8.38	6029848400	808007	45.23	7850	7990	7170	10400	5600	8000	7462.31	1.49	0	-11207	10380	9190	8500	7310	6620	8845	6965	52	2400	500	5120	10	1	10471840	768	2.06	0.35	12	7.72	3558.00	21036.00	11200	20240126	-34.55	5250	20241112	39.62	11200	-34.55	20240126	5250	39.62	20241112	11200	-34.55	20240126	5250	39.62	20241112	2.52	N	094840	500	52 억	156029	N	N	N	00	N
101	20241212	130718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7280	-720	5	-9.00	5558197800	744020	41.65	7850	7990	7170	10400	5600	8000	7470.17	1.49	0	-10344	10380	9190	8500	7310	6620	8845	6965	52	2400	500	5120	10	1	10471840	762	2.05	0.35	12	7.10	3558.00	21036.00	11200	20240126	-35.00	5250	20241112	38.67	11200	-35.00	20240126	5250	38.67	20241112	11200	-35.00	20240126	5250	38.67	20241112	2.52	N	094840	500	52 억	156029	N	N	N	00	N
102	20241212	120707	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7270	-730	5	-9.12	5271802880	704843	39.45	7850	7990	7170	10400	5600	8000	7479.06	1.49	0	-6312	10380	9190	8500	7310	6620	8845	6965	52	2400	500	5120	10	1	10471840	761	2.04	0.35	12	6.73	3558.00	21036.00	11200	20240126	-35.09	5250	20241112	38.48	11200	-35.09	20240126	5250	38.48	20241112	11200	-35.09	20240126	5250	38.48	20241112	2.52	N	094840	500	52 억	156029	N	N	N	00	N
103	20241212	110718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7520	-480	5	-6.00	4677224590	624792	34.97	7850	7990	7170	10400	5600	8000	7485.67	1.49	0	-4042	10380	9190	8500	7310	6620	8845	6965	52	2400	500	5120	10	1	10471840	787	2.11	0.36	12	5.97	3558.00	21036.00	11200	20240126	-32.86	5250	20241112	43.24	11200	-32.86	20240126	5250	43.24	20241112	11200	-32.86	20240126	5250	43.24	20241112	2.52	N	094840	500	52 억	156029	N	N	N	00	N
104	20241212	100716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7380	-620	5	-7.75	3729452020	497774	27.86	7850	7990	7170	10400	5600	8000	7491.79	1.49	0	-8259	10380	9190	8500	7310	6620	8845	6965	52	2400	500	5120	10	1	10471840	773	2.07	0.35	12	4.75	3558.00	21036.00	11200	20240126	-34.11	5250	20241112	40.57	11200	-34.11	20240126	5250	40.57	20241112	11200	-34.11	20240126	5250	40.57	20241112	2.52	N	094840	500	52 억	156029	N	N	N	00	N
105	20241212	090722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7600	-400	5	-5.00	1009866840	131259	7.35	7850	7990	7550	10400	5600	8000	7692.62	1.49	0	2919	10380	9190	8500	7310	6620	8845	6965	52	2400	500	5120	10	1	10471840	796	2.14	0.36	12	1.25	3558.00	21036.00	11200	20240126	-32.14	5250	20241112	44.76	11200	-32.14	20240126	5250	44.76	20241112	11200	-32.14	20240126	5250	44.76	20241112	2.52	N	094840	500	52 억	156029	N	N	N	00	N
106	20241211	160715	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8000	-720	5	-8.26	14900289710	1766233	32.28	9010	9690	7810	11330	6110	8720	8436.76	1.35	0	14363	10560	9640	8390	7470	6220	10100	7930	52	2610	500	5580	10	1	10471840	838	2.25	0.38	12	16.87	3558.00	21036.00	11200	20240126	-28.57	5250	20241112	52.38	11200	-28.57	20240126	5250	52.38	20241112	11200	-28.57	20240126	5250	52.38	20241112	2.68	N	094840	500	52 억	141677	N	N	N	01	N
107	20241211	150618	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7880	-840	5	-9.63	14419737230	1705458	31.17	9010	9690	7810	11330	6110	8720	8455.05	1.35	0	13804	10560	9640	8390	7470	6220	10100	7930	52	2610	500	5580	10	1	10471840	825	2.21	0.37	12	16.29	3558.00	21036.00	11200	20240126	-29.64	5250	20241112	50.10	11200	-29.64	20240126	5250	50.10	20241112	11200	-29.64	20240126	5250	50.10	20241112	2.68	N	094840	500	52 억	141677	N	N	N	01	N
108	20241211	140721	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7970	-750	5	-8.60	13723280130	1617547	29.56	9010	9690	7810	11330	6110	8720	8484.01	1.35	0	18024	10560	9640	8390	7470	6220	10100	7930	52	2610	500	5580	10	1	10471840	835	2.24	0.38	12	15.45	3558.00	21036.00	11200	20240126	-28.84	5250	20241112	51.81	11200	-28.84	20240126	5250	51.81	20241112	11200	-28.84	20240126	5250	51.81	20241112	2.68	N	094840	500	52 억	141677	N	N	N	01	N
109	20241211	130723	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8040	-680	5	-7.80	13123117610	1543265	28.20	9010	9690	7810	11330	6110	8720	8503.48	1.35	0	26563	10560	9640	8390	7470	6220	10100	7930	52	2610	500	5580	10	1	10471840	842	2.26	0.38	12	14.74	3558.00	21036.00	11200	20240126	-28.21	5250	20241112	53.14	11200	-28.21	20240126	5250	53.14	20241112	11200	-28.21	20240126	5250	53.14	20241112	2.68	N	094840	500	52 억	141677	N	N	N	01	N
110	20241211	120724	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8200	-520	5	-5.96	12530580200	1470240	26.87	9010	9690	7810	11330	6110	8720	8522.81	1.35	0	32727	10560	9640	8390	7470	6220	10100	7930	52	2610	500	5580	10	1	10471840	859	2.30	0.39	12	14.04	3558.00	21036.00	11200	20240126	-26.79	5250	20241112	56.19	11200	-26.79	20240126	5250	56.19	20241112	11200	-26.79	20240126	5250	56.19	20241112	2.68	N	094840	500	52 억	141677	N	N	N	01	N
111	20241211	110721	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8010	-710	5	-8.14	11614722220	1357835	24.81	9010	9690	7810	11330	6110	8720	8553.85	1.35	0	22926	10560	9640	8390	7470	6220	10100	7930	52	2610	500	5580	10	1	10471840	839	2.25	0.38	12	12.97	3558.00	21036.00	11200	20240126	-28.48	5250	20241112	52.57	11200	-28.48	20240126	5250	52.57	20241112	11200	-28.48	20240126	5250	52.57	20241112	2.68	N	094840	500	52 억	141677	N	N	N	01	N
112	20241211	100723	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8350	-370	5	-4.24	9938266800	1148915	21.00	9010	9690	7870	11330	6110	8720	8650.13	1.35	0	24604	10560	9640	8390	7470	6220	10100	7930	52	2610	500	5580	10	1	10471840	874	2.35	0.40	12	10.97	3558.00	21036.00	11200	20240126	-25.45	5250	20241112	59.05	11200	-25.45	20240126	5250	59.05	20241112	11200	-25.45	20240126	5250	59.05	20241112	2.68	N	094840	500	52 억	141677	N	N	N	01	N
113	20241211	090726	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9010	290	2	3.33	4151639370	451125	8.24	9010	9690	8870	11330	6110	8720	9202.86	1.35	0	14374	10560	9640	8390	7470	6220	10100	7930	52	2610	500	5580	10	1	10471840	944	2.53	0.43	12	4.31	3558.00	21036.00	11200	20240126	-19.55	5250	20241112	71.62	11200	-19.55	20240126	5250	71.62	20241112	11200	-19.55	20240126	5250	71.62	20241112	2.68	N	094840	500	52 억	141677	N	N	N	01	N
114	20241210	160716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8720	1450	2	19.94	45288420790	5390650	212.54	8030	9310	7140	9450	5090	7270	8400.46	1.57	0	-11857	9083	8176	6863	5956	4643	8630	6410	52	2180	500	4650	10	1	10471840	913	2.45	0.41	12	51.48	3558.00	21036.00	11200	20240126	-22.14	5250	20241112	66.10	11200	-22.14	20240126	5250	66.10	20241112	11200	-22.14	20240126	5250	66.10	20241112	2.60	N	094840	500	52 억	164218	N	N	N	00	N
115	20241210	150717	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8290	1020	2	14.03	42580053970	5080504	200.32	8030	9310	7140	9450	5090	7270	8381.08	1.57	0	1767	9083	8176	6863	5956	4643	8630	6410	52	2180	500	4650	10	1	10471840	868	2.33	0.39	12	48.52	3558.00	21036.00	11200	20240126	-25.98	5250	20241112	57.90	11200	-25.98	20240126	5250	57.90	20241112	11200	-25.98	20240126	5250	57.90	20241112	2.60	N	094840	500	52 억	164218	N	N	N	00	N
116	20241210	140718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8490	1220	2	16.78	40181764700	4794479	189.04	8030	9310	7140	9450	5090	7270	8380.85	1.57	0	293	9083	8176	6863	5956	4643	8630	6410	52	2180	500	4650	10	1	10471840	889	2.39	0.40	12	45.78	3558.00	21036.00	11200	20240126	-24.20	5250	20241112	61.71	11200	-24.20	20240126	5250	61.71	20241112	11200	-24.20	20240126	5250	61.71	20241112	2.60	N	094840	500	52 억	164218	Y	N	N	00	N
117	20241210	130717	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7990	720	2	9.90	38127537940	4544649	179.19	8030	9310	7140	9450	5090	7270	8389.55	1.57	0	1000	9083	8176	6863	5956	4643	8630	6410	52	2180	500	4650	10	1	10471840	837	2.25	0.38	12	43.40	3558.00	21036.00	11200	20240126	-28.66	5250	20241112	52.19	11200	-28.66	20240126	5250	52.19	20241112	11200	-28.66	20240126	5250	52.19	20241112	2.60	N	094840	500	52 억	164218	N	N	N	00	N
118	20241210	120717	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8190	920	2	12.65	29749426980	3491781	137.68	8030	9310	7760	9450	5090	7270	8519.85	1.57	0	5614	9083	8176	6863	5956	4643	8630	6410	52	2180	500	4650	10	1	10471840	858	2.30	0.39	12	33.34	3558.00	21036.00	11200	20240126	-26.88	5250	20241112	56.00	11200	-26.88	20240126	5250	56.00	20241112	11200	-26.88	20240126	5250	56.00	20241112	2.60	N	094840	500	52 억	164218	N	N	N	00	N
119	20241210	110716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8830	1560	2	21.46	20629064510	2468511	97.33	8030	8830	7760	9450	5090	7270	8356.90	1.57	0	6189	9083	8176	6863	5956	4643	8630	6410	52	2180	500	4650	10	1	10471840	925	2.48	0.42	12	23.57	3558.00	21036.00	11200	20240126	-21.16	5250	20241112	68.19	11200	-21.16	20240126	5250	68.19	20241112	11200	-21.16	20240126	5250	68.19	20241112	2.60	N	094840	500	52 억	164218	Y	N	N	00	N
120	20241210	100717	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8420	1150	2	15.82	16013057160	1930499	76.12	8030	8670	7760	9450	5090	7270	8294.79	1.57	0	418	9083	8176	6863	5956	4643	8630	6410	52	2180	500	4650	10	1	10471840	882	2.37	0.40	12	18.44	3558.00	21036.00	11200	20240126	-24.82	5250	20241112	60.38	11200	-24.82	20240126	5250	60.38	20241112	11200	-24.82	20240126	5250	60.38	20241112	2.60	N	094840	500	52 억	164218	N	N	N	00	N
121	20241210	090722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8490	1220	2	16.78	4706288460	573657	22.62	8030	8500	8000	9450	5090	7270	8204.06	1.57	0	-9367	9083	8176	6863	5956	4643	8630	6410	52	2180	500	4650	10	1	10471840	889	2.39	0.40	12	5.48	3558.00	21036.00	11200	20240126	-24.20	5250	20241112	61.71	11200	-24.20	20240126	5250	61.71	20241112	11200	-24.20	20240126	5250	61.71	20241112	2.60	N	094840	500	52 억	164218	N	N	N	00	N
122	20241209	160714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7270	1070	2	17.26	15510317990	2185061	241.58	6010	7770	5550	8060	4340	6200	7098.38	1.69	0	-13683	7540	6870	6300	5630	5060	7205	5965	52	1860	500	3960	10	1	10471840	761	2.04	0.35	12	20.87	3558.00	21036.00	11200	20240126	-35.09	5250	20241112	38.48	11200	-35.09	20240126	5250	38.48	20241112	11200	-35.09	20240126	5250	38.48	20241112	2.52	N	094840	500	52 억	177159	N	N	N	00	N
123	20241209	150715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7250	1050	2	16.94	14839701940	2092495	231.35	6010	7770	5550	8060	4340	6200	7091.96	1.69	0	-12762	7540	6870	6300	5630	5060	7205	5965	52	1860	500	3960	10	1	10471840	759	2.04	0.34	12	19.98	3558.00	21036.00	11200	20240126	-35.27	5250	20241112	38.10	11200	-35.27	20240126	5250	38.10	20241112	11200	-35.27	20240126	5250	38.10	20241112	2.52	N	094840	500	52 억	177159	N	N	N	00	N
124	20241209	140716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7220	1020	2	16.45	12963882030	1834175	202.79	6010	7770	5550	8060	4340	6200	7068.07	1.69	0	-13832	7540	6870	6300	5630	5060	7205	5965	52	1860	500	3960	10	1	10471840	756	2.03	0.34	12	17.52	3558.00	21036.00	11200	20240126	-35.54	5250	20241112	37.52	11200	-35.54	20240126	5250	37.52	20241112	11200	-35.54	20240126	5250	37.52	20241112	2.52	N	094840	500	52 억	177159	N	N	N	00	N
125	20241209	130718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7180	980	2	15.81	11743213910	1662646	183.82	6010	7770	5550	8060	4340	6200	7063.08	1.69	0	-20694	7540	6870	6300	5630	5060	7205	5965	52	1860	500	3960	10	1	10471840	752	2.02	0.34	12	15.88	3558.00	21036.00	11200	20240126	-35.89	5250	20241112	36.76	11200	-35.89	20240126	5250	36.76	20241112	11200	-35.89	20240126	5250	36.76	20241112	2.52	N	094840	500	52 억	177159	N	N	N	00	N
126	20241209	120714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6980	780	2	12.58	6609138620	966848	106.89	6010	7240	5550	8060	4340	6200	6835.90	1.69	0	-9674	7540	6870	6300	5630	5060	7205	5965	52	1860	500	3960	10	1	10471840	731	1.96	0.33	12	9.23	3558.00	21036.00	11200	20240126	-37.68	5250	20241112	32.95	11200	-37.68	20240126	5250	32.95	20241112	11200	-37.68	20240126	5250	32.95	20241112	2.52	N	094840	500	52 억	177159	N	N	N	00	N
127	20241209	110716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6870	670	2	10.81	5822303170	853603	94.37	6010	7240	5550	8060	4340	6200	6821.01	1.69	0	-14177	7540	6870	6300	5630	5060	7205	5965	52	1860	500	3960	10	1	10471840	719	1.93	0.33	12	8.15	3558.00	21036.00	11200	20240126	-38.66	5250	20241112	30.86	11200	-38.66	20240126	5250	30.86	20241112	11200	-38.66	20240126	5250	30.86	20241112	2.52	N	094840	500	52 억	177159	N	N	N	00	N
128	20241209	100714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6300	100	2	1.61	1186760890	188927	20.89	6010	6560	5550	8060	4340	6200	6281.68	1.69	0	-11668	7540	6870	6300	5630	5060	7205	5965	52	1860	500	3960	10	1	10471840	660	1.77	0.30	12	1.80	3558.00	21036.00	11200	20240126	-43.75	5250	20241112	20.00	11200	-43.75	20240126	5250	20.00	20241112	11200	-43.75	20240126	5250	20.00	20241112	2.52	N	094840	500	52 억	177159	N	N	N	00	N
129	20241209	090710	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6110	-90	5	-1.45	258418090	43330	4.79	6010	6110	5550	8060	4340	6200	5962.77	1.69	0	2579	7540	6870	6300	5630	5060	7205	5965	52	1860	500	3960	10	1	10471840	640	1.72	0.29	12	0.41	3558.00	21036.00	11200	20240126	-45.45	5250	20241112	16.38	11200	-45.45	20240126	5250	16.38	20241112	11200	-45.45	20240126	5250	16.38	20241112	2.52	N	094840	500	52 억	177159	N	N	N	00	N
130	20241206	160708	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6200	310	2	5.26	5723771260	895099	219.71	5800	6970	5730	7650	4130	5890	6394.85	1.58	0	11652	6863	6376	6113	5626	5363	6245	5495	52	1760	500	3760	10	1	10471840	649	1.74	0.29	12	8.55	3558.00	21036.00	11200	20240126	-44.64	5250	20241112	18.10	11200	-44.64	20240126	5250	18.10	20241112	11200	-44.64	20240126	5250	18.10	20241112	2.74	N	094840	500	52 억	165793	N	N	N	00	N
131	20241206	150712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6250	360	2	6.11	5471153790	854132	209.66	5800	6970	5730	7650	4130	5890	6405.51	1.58	0	4762	6863	6376	6113	5626	5363	6245	5495	52	1760	500	3760	10	1	10471840	654	1.76	0.30	12	8.16	3558.00	21036.00	11200	20240126	-44.20	5250	20241112	19.05	11200	-44.20	20240126	5250	19.05	20241112	11200	-44.20	20240126	5250	19.05	20241112	2.74	N	094840	500	52 억	165793	N	N	N	00	N
132	20241206	140710	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6300	410	2	6.96	5078288350	791743	194.34	5800	6970	5730	7650	4130	5890	6414.06	1.58	0	-3244	6863	6376	6113	5626	5363	6245	5495	52	1760	500	3760	10	1	10471840	660	1.77	0.30	12	7.56	3558.00	21036.00	11200	20240126	-43.75	5250	20241112	20.00	11200	-43.75	20240126	5250	20.00	20241112	11200	-43.75	20240126	5250	20.00	20241112	2.74	N	094840	500	52 억	165793	N	N	N	00	N
133	20241206	130710	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6410	520	2	8.83	4620168380	718452	176.35	5800	6970	5730	7650	4130	5890	6430.73	1.58	0	-8822	6863	6376	6113	5626	5363	6245	5495	52	1760	500	3760	10	1	10471840	671	1.80	0.30	12	6.86	3558.00	21036.00	11200	20240126	-42.77	5250	20241112	22.10	11200	-42.77	20240126	5250	22.10	20241112	11200	-42.77	20240126	5250	22.10	20241112	2.74	N	094840	500	52 억	165793	N	N	N	00	N
134	20241206	120707	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6480	590	2	10.02	2452744170	393291	96.54	5800	6600	5730	7650	4130	5890	6236.46	1.58	0	6604	6863	6376	6113	5626	5363	6245	5495	52	1760	500	3760	10	1	10471840	679	1.82	0.31	12	3.76	3558.00	21036.00	11200	20240126	-42.14	5250	20241112	23.43	11200	-42.14	20240126	5250	23.43	20241112	11200	-42.14	20240126	5250	23.43	20241112	2.74	N	094840	500	52 억	165793	N	N	N	00	N
135	20241206	110707	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6260	370	2	6.28	1674013750	272510	66.89	5800	6450	5730	7650	4130	5890	6142.94	1.58	0	-1181	6863	6376	6113	5626	5363	6245	5495	52	1760	500	3760	10	1	10471840	656	1.76	0.30	12	2.60	3558.00	21036.00	11200	20240126	-44.11	5250	20241112	19.24	11200	-44.11	20240126	5250	19.24	20241112	11200	-44.11	20240126	5250	19.24	20241112	2.74	N	094840	500	52 억	165793	N	N	N	00	N
136	20241206	100705	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6280	390	2	6.62	881305390	146501	35.96	5800	6330	5730	7650	4130	5890	6015.70	1.58	0	45	6863	6376	6113	5626	5363	6245	5495	52	1760	500	3760	10	1	10471840	658	1.77	0.30	12	1.40	3558.00	21036.00	11200	20240126	-43.93	5250	20241112	19.62	11200	-43.93	20240126	5250	19.62	20241112	11200	-43.93	20240126	5250	19.62	20241112	2.74	N	094840	500	52 억	165793	N	N	N	00	N
137	20241206	090710	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5770	-120	5	-2.04	69582760	11982	2.94	5800	6000	5740	7650	4130	5890	5807.27	1.58	0	3589	6863	6376	6113	5626	5363	6245	5495	52	1760	500	3760	10	1	10471840	604	1.62	0.27	12	0.11	3558.00	21036.00	11200	20240126	-48.48	5250	20241112	9.90	11200	-48.48	20240126	5250	9.90	20241112	11200	-48.48	20240126	5250	9.90	20241112	2.74	N	094840	500	52 억	165793	N	N	N	00	N
138	20241205	160658	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5890	-1000	5	-14.51	2486072770	403859	43.37	6440	6600	5850	8950	4830	6890	6155.61	1.59	0	-514	7750	7320	6550	6120	5350	7535	6335	52	2060	500	4400	10	1	10471840	617	1.66	0.28	12	3.86	3558.00	21036.00	11200	20240126	-47.41	5250	20241112	12.19	11200	-47.41	20240126	5250	12.19	20241112	11200	-47.41	20240126	5250	12.19	20241112	2.74	N	094840	500	52 억	166307	N	N	N	00	N
139	20241205	150702	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5920	-970	5	-14.08	2450968830	397918	42.73	6440	6600	5850	8950	4830	6890	6159.28	1.59	0	-287	7750	7320	6550	6120	5350	7535	6335	52	2060	500	4400	10	1	10471840	620	1.66	0.28	12	3.80	3558.00	21036.00	11200	20240126	-47.14	5250	20241112	12.76	11200	-47.14	20240126	5250	12.76	20241112	11200	-47.14	20240126	5250	12.76	20241112	2.74	N	094840	500	52 억	166307	N	N	N	00	N
140	20241205	140651	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6020	-870	5	-12.63	2169376190	350284	37.62	6440	6600	5860	8950	4830	6890	6192.98	1.59	0	1578	7750	7320	6550	6120	5350	7535	6335	52	2060	500	4400	10	1	10471840	630	1.69	0.29	12	3.35	3558.00	21036.00	11200	20240126	-46.25	5250	20241112	14.67	11200	-46.25	20240126	5250	14.67	20241112	11200	-46.25	20240126	5250	14.67	20241112	2.74	N	094840	500	52 억	166307	N	N	N	00	N
141	20241205	130658	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6050	-840	5	-12.19	2079597520	335439	36.02	6440	6600	5860	8950	4830	6890	6199.41	1.59	0	240	7750	7320	6550	6120	5350	7535	6335	52	2060	500	4400	10	1	10471840	634	1.70	0.29	12	3.20	3558.00	21036.00	11200	20240126	-45.98	5250	20241112	15.24	11200	-45.98	20240126	5250	15.24	20241112	11200	-45.98	20240126	5250	15.24	20241112	2.74	N	094840	500	52 억	166307	N	N	N	00	N
142	20241205	120658	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5960	-930	5	-13.50	1936334630	311830	33.49	6440	6600	5860	8950	4830	6890	6209.35	1.59	0	8823	7750	7320	6550	6120	5350	7535	6335	52	2060	500	4400	10	1	10471840	624	1.68	0.28	12	2.98	3558.00	21036.00	11200	20240126	-46.79	5250	20241112	13.52	11200	-46.79	20240126	5250	13.52	20241112	11200	-46.79	20240126	5250	13.52	20241112	2.74	N	094840	500	52 억	166307	N	N	N	00	N
143	20241205	110658	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5880	-1010	5	-14.66	1870146600	300708	32.29	6440	6600	5860	8950	4830	6890	6218.90	1.59	0	11922	7750	7320	6550	6120	5350	7535	6335	52	2060	500	4400	10	1	10471840	616	1.65	0.28	12	2.87	3558.00	21036.00	11200	20240126	-47.50	5250	20241112	12.00	11200	-47.50	20240126	5250	12.00	20241112	11200	-47.50	20240126	5250	12.00	20241112	2.74	N	094840	500	52 억	166307	N	N	N	00	N
144	20241205	100655	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5960	-930	5	-13.50	1605050220	255958	27.49	6440	6600	5910	8950	4830	6890	6270.49	1.59	0	14532	7750	7320	6550	6120	5350	7535	6335	52	2060	500	4400	10	1	10471840	624	1.68	0.28	12	2.44	3558.00	21036.00	11200	20240126	-46.79	5250	20241112	13.52	11200	-46.79	20240126	5250	13.52	20241112	11200	-46.79	20240126	5250	13.52	20241112	2.74	N	094840	500	52 억	166307	N	N	N	00	N
145	20241205	090659	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6380	-510	5	-7.40	442926720	69809	7.50	6440	6500	6030	8950	4830	6890	6343.99	1.59	0	-5177	7750	7320	6550	6120	5350	7535	6335	52	2060	500	4400	10	1	10471840	668	1.79	0.30	12	0.67	3558.00	21036.00	11200	20240126	-43.04	5250	20241112	21.52	11200	-43.04	20240126	5250	21.52	20241112	11200	-43.04	20240126	5250	21.52	20241112	2.74	N	094840	500	52 억	166307	N	N	N	00	N
146	20241204	160646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6890	1470	2	27.12	5866115540	908946	19623.19	6450	6980	5780	7040	3800	5420	6451.25	1.74	0	-16210	5573	5496	5403	5326	5233	5535	5365	52	1620	500	3460	10	1	10471840	722	1.94	0.33	12	8.68	3558.00	21036.00	11200	20240126	-38.48	5250	20241112	31.24	11200	-38.48	20240126	5250	31.24	20241112	11200	-38.48	20240126	5250	31.24	20241112	2.81	N	094840	500	52 억	182517	N	N	N	00	N
147	20241204	150648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6920	1500	2	27.68	4977784750	779342	16825.17	6450	6980	5780	7040	3800	5420	6387.52	1.74	0	-22761	5573	5496	5403	5326	5233	5535	5365	52	1620	500	3460	10	1	10471840	725	1.94	0.33	12	7.44	3558.00	21036.00	11200	20240126	-38.21	5250	20241112	31.81	11200	-38.21	20240126	5250	31.81	20241112	11200	-38.21	20240126	5250	31.81	20241112	2.81	N	094840	500	52 억	182517	N	N	N	00	N
148	20241204	140647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6200	780	2	14.39	3334863350	534292	11534.80	6450	6470	5780	7040	3800	5420	6242.10	1.74	0	-4136	5573	5496	5403	5326	5233	5535	5365	52	1620	500	3460	10	1	10471840	649	1.74	0.29	12	5.10	3558.00	21036.00	11200	20240126	-44.64	5250	20241112	18.10	11200	-44.64	20240126	5250	18.10	20241112	11200	-44.64	20240126	5250	18.10	20241112	2.81	N	094840	500	52 억	182517	N	N	N	00	N
149	20241204	130644	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6360	940	2	17.34	3215451480	515280	11124.35	6450	6470	5780	7040	3800	5420	6240.66	1.74	0	-4376	5573	5496	5403	5326	5233	5535	5365	52	1620	500	3460	10	1	10471840	666	1.79	0.30	12	4.92	3558.00	21036.00	11200	20240126	-43.21	5250	20241112	21.14	11200	-43.21	20240126	5250	21.14	20241112	11200	-43.21	20240126	5250	21.14	20241112	2.81	N	094840	500	52 억	182517	N	N	N	00	N
150	20241204	120643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6350	930	2	17.16	2986082550	479089	10343.03	6450	6470	5780	7040	3800	5420	6233.33	1.74	0	-8502	5573	5496	5403	5326	5233	5535	5365	52	1620	500	3460	10	1	10471840	665	1.78	0.30	12	4.58	3558.00	21036.00	11200	20240126	-43.30	5250	20241112	20.95	11200	-43.30	20240126	5250	20.95	20241112	11200	-43.30	20240126	5250	20.95	20241112	2.81	N	094840	500	52 억	182517	N	N	N	00	N
151	20241204	110634	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6260	840	2	15.50	2719506550	436717	9428.26	6450	6470	5780	7040	3800	5420	6227.70	1.74	0	-10537	5573	5496	5403	5326	5233	5535	5365	52	1620	500	3460	10	1	10471840	656	1.76	0.30	12	4.17	3558.00	21036.00	11200	20240126	-44.11	5250	20241112	19.24	11200	-44.11	20240126	5250	19.24	20241112	11200	-44.11	20240126	5250	19.24	20241112	2.81	N	094840	500	52 억	182517	N	N	N	00	N
152	20241204	100637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6180	760	2	14.02	2109019190	339455	7328.48	6450	6470	5780	7040	3800	5420	6213.63	1.74	0	-4658	5573	5496	5403	5326	5233	5535	5365	52	1620	500	3460	10	1	10471840	647	1.74	0.29	12	3.24	3558.00	21036.00	11200	20240126	-44.82	5250	20241112	17.71	11200	-44.82	20240126	5250	17.71	20241112	11200	-44.82	20240126	5250	17.71	20241112	2.81	N	094840	500	52 억	182517	N	N	N	00	N
153	20241204	090648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5810	390	2	7.20	876188690	140336	3029.71	6450	6470	5810	7040	3800	5420	6245.21	1.74	0	-10036	5573	5496	5403	5326	5233	5535	5365	52	1620	500	3460	10	1	10471840	608	1.63	0.28	12	1.34	3558.00	21036.00	11200	20240126	-48.12	5250	20241112	10.67	11200	-48.12	20240126	5250	10.67	20241112	11200	-48.12	20240126	5250	10.67	20241112	2.81	N	094840	500	52 억	182517	Y	N	N	00	N
154	20241203	160711	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5420	90	2	1.69	25027200	4632	25.71	5320	5480	5310	6920	3740	5330	5403.11	1.74	0	350	5556	5442	5386	5272	5216	5415	5245	52	1590	500	3410	10	1	10471840	568	1.52	0.26	12	0.04	3558.00	21036.00	11200	20240126	-51.61	5250	20241112	3.24	11200	-51.61	20240126	5250	3.24	20241112	11200	-51.61	20240126	5250	3.24	20241112	2.81	N	094840	500	52 억	182165	N	N	N	00	N
155	20241203	150740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5440	110	2	2.06	19902940	3685	20.46	5320	5480	5310	6920	3740	5330	5401.07	1.74	0	225	5556	5442	5386	5272	5216	5415	5245	52	1590	500	3410	10	1	10471840	570	1.53	0.26	12	0.04	3558.00	21036.00	11200	20240126	-51.43	5250	20241112	3.62	11200	-51.43	20240126	5250	3.62	20241112	11200	-51.43	20240126	5250	3.62	20241112	2.81	N	094840	500	52 억	182165	N	N	N	00	N
156	20241203	140729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5410	80	2	1.50	16904950	3132	17.39	5320	5480	5310	6920	3740	5330	5397.49	1.74	0	225	5556	5442	5386	5272	5216	5415	5245	52	1590	500	3410	10	1	10471840	567	1.52	0.26	12	0.03	3558.00	21036.00	11200	20240126	-51.70	5250	20241112	3.05	11200	-51.70	20240126	5250	3.05	20241112	11200	-51.70	20240126	5250	3.05	20241112	2.81	N	094840	500	52 억	182165	N	N	N	00	N
157	20241203	130727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5400	70	2	1.31	9712930	1807	10.03	5320	5480	5310	6920	3740	5330	5375.17	1.74	0	96	5556	5442	5386	5272	5216	5415	5245	52	1590	500	3410	10	1	10471840	565	1.52	0.26	12	0.02	3558.00	21036.00	11200	20240126	-51.79	5250	20241112	2.86	11200	-51.79	20240126	5250	2.86	20241112	11200	-51.79	20240126	5250	2.86	20241112	2.81	N	094840	500	52 억	182165	N	N	N	00	N
158	20241203	120736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5400	70	2	1.31	9312920	1733	9.62	5320	5480	5310	6920	3740	5330	5373.87	1.74	0	54	5556	5442	5386	5272	5216	5415	5245	52	1590	500	3410	10	1	10471840	565	1.52	0.26	12	0.02	3558.00	21036.00	11200	20240126	-51.79	5250	20241112	2.86	11200	-51.79	20240126	5250	2.86	20241112	11200	-51.79	20240126	5250	2.86	20241112	2.81	N	094840	500	52 억	182165	N	N	N	00	N
159	20241203	110721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5410	80	2	1.50	6875260	1283	7.12	5320	5420	5310	6920	3740	5330	5358.74	1.74	0	36	5556	5442	5386	5272	5216	5415	5245	52	1590	500	3410	10	1	10471840	567	1.52	0.26	12	0.01	3558.00	21036.00	11200	20240126	-51.70	5250	20241112	3.05	11200	-51.70	20240126	5250	3.05	20241112	11200	-51.70	20240126	5250	3.05	20241112	2.81	N	094840	500	52 억	182165	N	N	N	00	N
160	20241203	100710	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5380	50	2	0.94	3391900	637	3.54	5320	5380	5310	6920	3740	5330	5324.80	1.74	0	39	5556	5442	5386	5272	5216	5415	5245	52	1590	500	3410	10	1	10471840	563	1.51	0.26	12	0.01	3558.00	21036.00	11200	20240126	-51.96	5250	20241112	2.48	11200	-51.96	20240126	5250	2.48	20241112	11200	-51.96	20240126	5250	2.48	20241112	2.81	N	094840	500	52 억	182165	N	N	N	00	N
161	20241203	090704	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5330	0	3	0.00	634210	119	0.66	5320	5330	5320	6920	3740	5330	5329.50	1.74	0	65	5556	5442	5386	5272	5216	5415	5245	52	1590	500	3410	10	1	10471840	558	1.50	0.25	12	0.00	3558.00	21036.00	11200	20240126	-52.41	5250	20241112	1.52	11200	-52.41	20240126	5250	1.52	20241112	11200	-52.41	20240126	5250	1.52	20241112	2.81	N	094840	500	52 억	182165	N	N	N	00	N
162	20241202	160652	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5330	-120	5	-2.20	96939630	18013	164.50	5420	5500	5330	7080	3820	5450	5380.74	1.75	0	-1169	5810	5630	5520	5340	5230	5575	5285	52	1630	500	3480	10	1	10471840	558	1.50	0.25	12	0.17	3558.00	21036.00	11200	20240126	-52.41	5250	20241112	1.52	11200	-52.41	20240126	5250	1.52	20241112	11200	-52.41	20240126	5250	1.52	20241112	2.85	N	094840	500	52 억	183335	N	N	N	00	N
163	20241202	150746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5350	-100	5	-1.83	80649970	14965	136.67	5420	5500	5350	7080	3820	5450	5388.25	1.75	0	-416	5810	5630	5520	5340	5230	5575	5285	52	1630	500	3480	10	1	10471840	560	1.50	0.25	12	0.14	3558.00	21036.00	11200	20240126	-52.23	5250	20241112	1.90	11200	-52.23	20240126	5250	1.90	20241112	11200	-52.23	20240126	5250	1.90	20241112	2.85	N	094840	500	52 억	183335	N	N	N	00	N
164	20241202	140716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5420	-30	5	-0.55	64769640	12003	109.62	5420	5500	5360	7080	3820	5450	5395.02	1.75	0	-544	5810	5630	5520	5340	5230	5575	5285	52	1630	500	3480	10	1	10471840	568	1.52	0.26	12	0.11	3558.00	21036.00	11200	20240126	-51.61	5250	20241112	3.24	11200	-51.61	20240126	5250	3.24	20241112	11200	-51.61	20240126	5250	3.24	20241112	2.85	N	094840	500	52 억	183335	N	N	N	00	N
165	20241202	130711	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5370	-80	5	-1.47	59906210	11098	101.35	5420	5500	5360	7080	3820	5450	5396.78	1.75	0	-822	5810	5630	5520	5340	5230	5575	5285	52	1630	500	3480	10	1	10471840	562	1.51	0.26	12	0.11	3558.00	21036.00	11200	20240126	-52.05	5250	20241112	2.29	11200	-52.05	20240126	5250	2.29	20241112	11200	-52.05	20240126	5250	2.29	20241112	2.85	N	094840	500	52 억	183335	N	N	N	00	N
166	20241202	120725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5400	-50	5	-0.92	27812110	5149	47.02	5420	5500	5360	7080	3820	5450	5399.09	1.75	0	-296	5810	5630	5520	5340	5230	5575	5285	52	1630	500	3480	10	1	10471840	565	1.52	0.26	12	0.05	3558.00	21036.00	11200	20240126	-51.79	5250	20241112	2.86	11200	-51.79	20240126	5250	2.86	20241112	11200	-51.79	20240126	5250	2.86	20241112	2.85	N	094840	500	52 억	183335	N	N	N	00	N
167	20241202	110645	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5370	-80	5	-1.47	20491460	3786	34.58	5420	5500	5370	7080	3820	5450	5409.89	1.75	0	-296	5810	5630	5520	5340	5230	5575	5285	52	1630	500	3480	10	1	10471840	562	1.51	0.26	12	0.04	3558.00	21036.00	11200	20240126	-52.05	5250	20241112	2.29	11200	-52.05	20240126	5250	2.29	20241112	11200	-52.05	20240126	5250	2.29	20241112	2.85	N	094840	500	52 억	183335	N	N	N	00	N
168	20241202	100647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5420	-30	5	-0.55	8324350	1528	13.95	5420	5500	5420	7080	3820	5450	5447.48	1.75	0	-298	5810	5630	5520	5340	5230	5575	5285	52	1630	500	3480	10	1	10471840	568	1.52	0.26	12	0.01	3558.00	21036.00	11200	20240126	-51.61	5250	20241112	3.24	11200	-51.61	20240126	5250	3.24	20241112	11200	-51.61	20240126	5250	3.24	20241112	2.85	N	094840	500	52 억	183335	N	N	N	00	N
169	20241202	090646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5500	50	2	0.92	2806730	516	4.71	5420	5500	5420	7080	3820	5450	5430.18	1.75	0	74	5810	5630	5520	5340	5230	5575	5285	52	1630	500	3480	10	1	10471840	576	1.55	0.26	12	0.00	3558.00	21036.00	11200	20240126	-50.89	5250	20241112	4.76	11200	-50.89	20240126	5250	4.76	20241112	11200	-50.89	20240126	5250	4.76	20241112	2.85	N	094840	500	52 억	183335	N	N	N	00	N

73 KiB Raw Blame History

73 KiB

Raw Blame History