KissMeData/127980/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	160900	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5900	60	2	1.03	34987380	5919	26.83	5840	6010	5840	7590	4090	5840	5912.85	0.13	399	284	6400	6120	5980	5700	5560	6050	5630	12	1750	100	4200	10	1	11840684	699	15.49	1.64	12	0.05	381.00	3598.00	10610	20240124	-44.39	5570	20241209	5.92	10610	-44.39	20240124	5570	5.92	20241209	10610	-44.39	20240124	5570	5.92	20241209	0.83	N	127980	100	11 억	15855	N	N	N	N
3	20241231	150851	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5900	60	2	1.03	34987380	5919	26.83	5840	6010	5840	7590	4090	5840	5912.85	0.13	399	284	6400	6120	5980	5700	5560	6050	5630	12	1750	100	4200	10	1	11840684	699	15.49	1.64	12	0.05	381.00	3598.00	10610	20240124	-44.39	5570	20241209	5.92	10610	-44.39	20240124	5570	5.92	20241209	10610	-44.39	20240124	5570	5.92	20241209	0.83	N	127980	100	11 억	15855	N	N	N	N
4	20241231	140858	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5900	60	2	1.03	34987380	5919	26.83	5840	6010	5840	7590	4090	5840	5912.85	0.13	399	284	6400	6120	5980	5700	5560	6050	5630	12	1750	100	4200	10	1	11840684	699	15.49	1.64	12	0.05	381.00	3598.00	10610	20240124	-44.39	5570	20241209	5.92	10610	-44.39	20240124	5570	5.92	20241209	10610	-44.39	20240124	5570	5.92	20241209	0.83	N	127980	100	11 억	15855	N	N	N	N
5	20241231	130900	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5900	60	2	1.03	34987380	5919	26.83	5840	6010	5840	7590	4090	5840	5912.85	0.13	399	284	6400	6120	5980	5700	5560	6050	5630	12	1750	100	4200	10	1	11840684	699	15.49	1.64	12	0.05	381.00	3598.00	10610	20240124	-44.39	5570	20241209	5.92	10610	-44.39	20240124	5570	5.92	20241209	10610	-44.39	20240124	5570	5.92	20241209	0.83	N	127980	100	11 억	15855	N	N	N	N
6	20241231	120859	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5900	60	2	1.03	34987380	5919	26.83	5840	6010	5840	7590	4090	5840	5912.85	0.13	399	284	6400	6120	5980	5700	5560	6050	5630	12	1750	100	4200	10	1	11840684	699	15.49	1.64	12	0.05	381.00	3598.00	10610	20240124	-44.39	5570	20241209	5.92	10610	-44.39	20240124	5570	5.92	20241209	10610	-44.39	20240124	5570	5.92	20241209	0.83	N	127980	100	11 억	15855	N	N	N	N
7	20241231	110858	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5900	60	2	1.03	34987380	5919	26.83	5840	6010	5840	7590	4090	5840	5912.85	0.13	399	284	6400	6120	5980	5700	5560	6050	5630	12	1750	100	4200	10	1	11840684	699	15.49	1.64	12	0.05	381.00	3598.00	10610	20240124	-44.39	5570	20241209	5.92	10610	-44.39	20240124	5570	5.92	20241209	10610	-44.39	20240124	5570	5.92	20241209	0.83	N	127980	100	11 억	15855	N	N	N	N
8	20241231	100852	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5900	60	2	1.03	34987380	5919	26.83	5840	6010	5840	7590	4090	5840	5912.85	0.13	399	284	6400	6120	5980	5700	5560	6050	5630	12	1750	100	4200	10	1	11840684	699	15.49	1.64	12	0.05	381.00	3598.00	10610	20240124	-44.39	5570	20241209	5.92	10610	-44.39	20240124	5570	5.92	20241209	10610	-44.39	20240124	5570	5.92	20241209	0.83	N	127980	100	11 억	15855	N	N	N	N
9	20241231	090900	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5900	60	2	1.03	34987380	5919	26.83	5840	6010	5840	7590	4090	5840	5912.85	0.13	399	284	6400	6120	5980	5700	5560	6050	5630	12	1750	100	4200	10	1	11840684	699	15.49	1.64	12	0.05	381.00	3598.00	10610	20240124	-44.39	5570	20241209	5.92	10610	-44.39	20240124	5570	5.92	20241209	10610	-44.39	20240124	5570	5.92	20241209	0.83	N	127980	100	11 억	15855	N	N	N	N
10	20241230	160854	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5900	60	2	1.03	30049080	5082	23.03	5840	6010	5840	7590	4090	5840	5912.85	0.13	0	284	6400	6120	5980	5700	5560	6050	5630	12	1750	100	4200	10	1	11840684	699	15.49	1.64	12	0.04	381.00	3598.00	10610	20240124	-44.39	5570	20241209	5.92	10610	-44.39	20240124	5570	5.92	20241209	10610	-44.39	20240124	5570	5.92	20241209	0.83	N	127980	100	11 억	15456	N	N	N	N
11	20241230	150857	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5940	100	2	1.71	25600120	4328	19.62	5840	6010	5840	7590	4090	5840	5915.00	0.13	0	345	6400	6120	5980	5700	5560	6050	5630	12	1750	100	4200	10	1	11840684	703	15.59	1.65	12	0.04	381.00	3598.00	10610	20240124	-44.02	5570	20241209	6.64	10610	-44.02	20240124	5570	6.64	20241209	10610	-44.02	20240124	5570	6.64	20241209	0.83	N	127980	100	11 억	15456	N	N	N	N
12	20241230	140856	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5930	90	2	1.54	21681510	3665	16.61	5840	6010	5840	7590	4090	5840	5915.83	0.13	0	233	6400	6120	5980	5700	5560	6050	5630	12	1750	100	4200	10	1	11840684	702	15.56	1.65	12	0.03	381.00	3598.00	10610	20240124	-44.11	5570	20241209	6.46	10610	-44.11	20240124	5570	6.46	20241209	10610	-44.11	20240124	5570	6.46	20241209	0.83	N	127980	100	11 억	15456	N	N	N	N
13	20241230	130857	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5940	100	2	1.71	14963500	2526	11.45	5840	6010	5840	7590	4090	5840	5923.79	0.13	0	91	6400	6120	5980	5700	5560	6050	5630	12	1750	100	4200	10	1	11840684	703	15.59	1.65	12	0.02	381.00	3598.00	10610	20240124	-44.02	5570	20241209	6.64	10610	-44.02	20240124	5570	6.64	20241209	10610	-44.02	20240124	5570	6.64	20241209	0.83	N	127980	100	11 억	15456	N	N	N	N
14	20241230	120854	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5940	100	2	1.71	13189450	2226	10.09	5840	6010	5840	7590	4090	5840	5925.18	0.13	0	81	6400	6120	5980	5700	5560	6050	5630	12	1750	100	4200	10	1	11840684	703	15.59	1.65	12	0.02	381.00	3598.00	10610	20240124	-44.02	5570	20241209	6.64	10610	-44.02	20240124	5570	6.64	20241209	10610	-44.02	20240124	5570	6.64	20241209	0.83	N	127980	100	11 억	15456	N	N	N	N
15	20241230	110857	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5970	130	2	2.23	8910500	1503	6.81	5840	6010	5840	7590	4090	5840	5928.48	0.13	0	-178	6400	6120	5980	5700	5560	6050	5630	12	1750	100	4200	10	1	11840684	707	15.67	1.66	12	0.01	381.00	3598.00	10610	20240124	-43.73	5570	20241209	7.18	10610	-43.73	20240124	5570	7.18	20241209	10610	-43.73	20240124	5570	7.18	20241209	0.83	N	127980	100	11 억	15456	N	N	N	N
16	20241230	100856	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5950	110	2	1.88	8164890	1378	6.25	5840	6010	5840	7590	4090	5840	5925.17	0.13	0	-183	6400	6120	5980	5700	5560	6050	5630	12	1750	100	4200	10	1	11840684	705	15.62	1.65	12	0.01	381.00	3598.00	10610	20240124	-43.92	5570	20241209	6.82	10610	-43.92	20240124	5570	6.82	20241209	10610	-43.92	20240124	5570	6.82	20241209	0.83	N	127980	100	11 억	15456	N	N	N	N
17	20241230	090858	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5890	50	2	0.86	3525180	601	2.72	5840	5900	5840	7590	4090	5840	5865.52	0.13	0	-129	6400	6120	5980	5700	5560	6050	5630	12	1750	100	4200	10	1	11840684	697	15.46	1.64	12	0.01	381.00	3598.00	10610	20240124	-44.49	5570	20241209	5.75	10610	-44.49	20240124	5570	5.75	20241209	10610	-44.49	20240124	5570	5.75	20241209	0.83	N	127980	100	11 억	15456	N	N	N	N
18	20241227	160853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5840	-510	5	-8.03	131646840	21949	130.35	6200	6260	5840	8250	4450	6350	5997.85	0.13	0	712	6783	6566	6423	6206	6063	6495	6135	12	1900	100	4570	10	1	11840684	691	15.33	1.62	12	0.19	381.00	3598.00	10610	20240124	-44.96	5570	20241209	4.85	10610	-44.96	20240124	5570	4.85	20241209	10610	-44.96	20240124	5570	4.85	20241209	0.83	N	127980	100	11 억	14845	N	N	N	N
19	20241227	150852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6010	-340	5	-5.35	102089450	16930	100.55	6200	6260	5950	8250	4450	6350	6030.09	0.13	0	1245	6783	6566	6423	6206	6063	6495	6135	12	1900	100	4570	10	1	11840684	712	15.77	1.67	12	0.14	381.00	3598.00	10610	20240124	-43.36	5570	20241209	7.90	10610	-43.36	20240124	5570	7.90	20241209	10610	-43.36	20240124	5570	7.90	20241209	0.83	N	127980	100	11 억	14845	N	N	N	N
20	20241227	140854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6040	-310	5	-4.88	69509680	11481	68.19	6200	6260	6000	8250	4450	6350	6054.32	0.13	0	572	6783	6566	6423	6206	6063	6495	6135	12	1900	100	4570	10	1	11840684	715	15.85	1.68	12	0.10	381.00	3598.00	10610	20240124	-43.07	5570	20241209	8.44	10610	-43.07	20240124	5570	8.44	20241209	10610	-43.07	20240124	5570	8.44	20241209	0.83	N	127980	100	11 억	14845	N	N	N	N
21	20241227	130853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6090	-260	5	-4.09	55670790	9180	54.52	6200	6260	6000	8250	4450	6350	6064.36	0.13	0	270	6783	6566	6423	6206	6063	6495	6135	12	1900	100	4570	10	1	11840684	721	15.98	1.69	12	0.08	381.00	3598.00	10610	20240124	-42.60	5570	20241209	9.34	10610	-42.60	20240124	5570	9.34	20241209	10610	-42.60	20240124	5570	9.34	20241209	0.83	N	127980	100	11 억	14845	N	N	N	N
22	20241227	120855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6070	-280	5	-4.41	55178800	9099	54.04	6200	6260	6000	8250	4450	6350	6064.27	0.13	0	300	6783	6566	6423	6206	6063	6495	6135	12	1900	100	4570	10	1	11840684	719	15.93	1.69	12	0.08	381.00	3598.00	10610	20240124	-42.79	5570	20241209	8.98	10610	-42.79	20240124	5570	8.98	20241209	10610	-42.79	20240124	5570	8.98	20241209	0.83	N	127980	100	11 억	14845	N	N	N	N
23	20241227	110852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6060	-290	5	-4.57	48551840	8006	47.55	6200	6260	6000	8250	4450	6350	6064.43	0.13	0	397	6783	6566	6423	6206	6063	6495	6135	12	1900	100	4570	10	1	11840684	718	15.91	1.68	12	0.07	381.00	3598.00	10610	20240124	-42.88	5570	20241209	8.80	10610	-42.88	20240124	5570	8.80	20241209	10610	-42.88	20240124	5570	8.80	20241209	0.83	N	127980	100	11 억	14845	N	N	N	N
24	20241227	100851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6120	-230	5	-3.62	47549850	7842	46.57	6200	6260	6000	8250	4450	6350	6063.49	0.13	0	451	6783	6566	6423	6206	6063	6495	6135	12	1900	100	4570	10	1	11840684	725	16.06	1.70	12	0.07	381.00	3598.00	10610	20240124	-42.32	5570	20241209	9.87	10610	-42.32	20240124	5570	9.87	20241209	10610	-42.32	20240124	5570	9.87	20241209	0.83	N	127980	100	11 억	14845	N	N	N	N
25	20241227	090855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6130	-220	5	-3.46	4842720	787	4.67	6200	6260	6110	8250	4450	6350	6153.39	0.13	0	160	6783	6566	6423	6206	6063	6495	6135	12	1900	100	4570	10	1	11840684	726	16.09	1.70	12	0.01	381.00	3598.00	10610	20240124	-42.22	5570	20241209	10.05	10610	-42.22	20240124	5570	10.05	20241209	10610	-42.22	20240124	5570	10.05	20241209	0.83	N	127980	100	11 억	14845	N	N	N	N
26	20241226	160847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6350	-70	5	-1.09	108114720	16788	78.35	6420	6640	6280	8340	4500	6420	6440.00	0.13	0	-718	6660	6540	6350	6230	6040	6600	6290	12	1920	100	4620	10	1	11840684	752	16.67	1.76	12	0.14	381.00	3598.00	10610	20240124	-40.15	5570	20241209	14.00	10610	-40.15	20240124	5570	14.00	20241209	10610	-40.15	20240124	5570	14.00	20241209	0.82	N	127980	100	11 억	15487	N	N	N	N
27	20241226	150844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6340	-80	5	-1.25	105694990	16406	76.57	6420	6640	6280	8340	4500	6420	6442.46	0.13	0	-536	6660	6540	6350	6230	6040	6600	6290	12	1920	100	4620	10	1	11840684	751	16.64	1.76	12	0.14	381.00	3598.00	10610	20240124	-40.25	5570	20241209	13.82	10610	-40.25	20240124	5570	13.82	20241209	10610	-40.25	20240124	5570	13.82	20241209	0.82	N	127980	100	11 억	15487	N	N	N	N
28	20241226	140844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6360	-60	5	-0.93	90707090	14031	65.49	6420	6640	6330	8340	4500	6420	6464.76	0.13	0	-765	6660	6540	6350	6230	6040	6600	6290	12	1920	100	4620	10	1	11840684	753	16.69	1.77	12	0.12	381.00	3598.00	10610	20240124	-40.06	5570	20241209	14.18	10610	-40.06	20240124	5570	14.18	20241209	10610	-40.06	20240124	5570	14.18	20241209	0.82	N	127980	100	11 억	15487	N	N	N	N
29	20241226	130846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6350	-70	5	-1.09	83802360	12943	60.41	6420	6640	6340	8340	4500	6420	6474.72	0.13	0	-582	6660	6540	6350	6230	6040	6600	6290	12	1920	100	4620	10	1	11840684	752	16.67	1.76	12	0.11	381.00	3598.00	10610	20240124	-40.15	5570	20241209	14.00	10610	-40.15	20240124	5570	14.00	20241209	10610	-40.15	20240124	5570	14.00	20241209	0.82	N	127980	100	11 억	15487	N	N	N	N
30	20241226	120843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6420	0	3	0.00	74373950	11461	53.49	6420	6640	6360	8340	4500	6420	6489.31	0.13	0	-710	6660	6540	6350	6230	6040	6600	6290	12	1920	100	4620	10	1	11840684	760	16.85	1.78	12	0.10	381.00	3598.00	10610	20240124	-39.49	5570	20241209	15.26	10610	-39.49	20240124	5570	15.26	20241209	10610	-39.49	20240124	5570	15.26	20241209	0.82	N	127980	100	11 억	15487	N	N	N	N
31	20241226	110843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6410	-10	5	-0.16	67735230	10423	48.65	6420	6640	6400	8340	4500	6420	6498.63	0.13	0	-818	6660	6540	6350	6230	6040	6600	6290	12	1920	100	4620	10	1	11840684	759	16.82	1.78	12	0.09	381.00	3598.00	10610	20240124	-39.59	5570	20241209	15.08	10610	-39.59	20240124	5570	15.08	20241209	10610	-39.59	20240124	5570	15.08	20241209	0.82	N	127980	100	11 억	15487	N	N	N	N
32	20241226	100845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6420	0	3	0.00	58773790	9030	42.15	6420	6640	6420	8340	4500	6420	6508.73	0.13	0	-678	6660	6540	6350	6230	6040	6600	6290	12	1920	100	4620	10	1	11840684	760	16.85	1.78	12	0.08	381.00	3598.00	10610	20240124	-39.49	5570	20241209	15.26	10610	-39.49	20240124	5570	15.26	20241209	10610	-39.49	20240124	5570	15.26	20241209	0.82	N	127980	100	11 억	15487	N	N	N	N
33	20241226	090845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6590	170	2	2.65	32307520	4946	23.08	6420	6640	6420	8340	4500	6420	6532.05	0.13	0	-565	6660	6540	6350	6230	6040	6600	6290	12	1920	100	4620	10	1	11840684	780	17.30	1.83	12	0.04	381.00	3598.00	10610	20240124	-37.89	5570	20241209	18.31	10610	-37.89	20240124	5570	18.31	20241209	10610	-37.89	20240124	5570	18.31	20241209	0.82	N	127980	100	11 억	15487	N	N	N	N
34	20241224	160845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6420	260	2	4.22	136577700	21425	412.81	6160	6470	6160	8000	4320	6160	6374.68	0.14	0	-566	6213	6186	6143	6116	6073	6200	6130	12	1840	100	4430	10	1	11840684	760	16.85	1.78	12	0.18	381.00	3598.00	10610	20240124	-39.49	5570	20241209	15.26	10610	-39.49	20240124	5570	15.26	20241209	10610	-39.49	20240124	5570	15.26	20241209	0.82	N	127980	100	11 억	16129	N	N	N	N
35	20241224	150843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6430	270	2	4.38	131493540	20633	397.55	6160	6470	6160	8000	4320	6160	6372.97	0.14	0	-627	6213	6186	6143	6116	6073	6200	6130	12	1840	100	4430	10	1	11840684	761	16.88	1.79	12	0.17	381.00	3598.00	10610	20240124	-39.40	5570	20241209	15.44	10610	-39.40	20240124	5570	15.44	20241209	10610	-39.40	20240124	5570	15.44	20241209	0.82	N	127980	100	11 억	16129	N	N	N	N
36	20241224	140842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6440	280	2	4.55	109545570	17205	331.50	6160	6470	6160	8000	4320	6160	6367.08	0.14	0	-731	6213	6186	6143	6116	6073	6200	6130	12	1840	100	4430	10	1	11840684	763	16.90	1.79	12	0.15	381.00	3598.00	10610	20240124	-39.30	5570	20241209	15.62	10610	-39.30	20240124	5570	15.62	20241209	10610	-39.30	20240124	5570	15.62	20241209	0.82	N	127980	100	11 억	16129	N	N	N	N
37	20241224	130844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6440	280	2	4.55	107816680	16936	326.32	6160	6470	6160	8000	4320	6160	6366.12	0.14	0	-736	6213	6186	6143	6116	6073	6200	6130	12	1840	100	4430	10	1	11840684	763	16.90	1.79	12	0.14	381.00	3598.00	10610	20240124	-39.30	5570	20241209	15.62	10610	-39.30	20240124	5570	15.62	20241209	10610	-39.30	20240124	5570	15.62	20241209	0.82	N	127980	100	11 억	16129	N	N	N	N
38	20241224	120843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6440	280	2	4.55	101088390	15885	306.07	6160	6470	6160	8000	4320	6160	6363.76	0.14	0	-688	6213	6186	6143	6116	6073	6200	6130	12	1840	100	4430	10	1	11840684	763	16.90	1.79	12	0.13	381.00	3598.00	10610	20240124	-39.30	5570	20241209	15.62	10610	-39.30	20240124	5570	15.62	20241209	10610	-39.30	20240124	5570	15.62	20241209	0.82	N	127980	100	11 억	16129	N	N	N	N
39	20241224	110846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6390	230	2	3.73	62007990	9793	188.69	6160	6400	6160	8000	4320	6160	6331.87	0.14	0	-673	6213	6186	6143	6116	6073	6200	6130	12	1840	100	4430	10	1	11840684	757	16.77	1.78	12	0.08	381.00	3598.00	10610	20240124	-39.77	5570	20241209	14.72	10610	-39.77	20240124	5570	14.72	20241209	10610	-39.77	20240124	5570	14.72	20241209	0.82	N	127980	100	11 억	16129	N	N	N	N
40	20241224	100844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6350	190	2	3.08	41858510	6638	127.90	6160	6390	6160	8000	4320	6160	6305.89	0.14	0	-361	6213	6186	6143	6116	6073	6200	6130	12	1840	100	4430	10	1	11840684	752	16.67	1.76	12	0.06	381.00	3598.00	10610	20240124	-40.15	5570	20241209	14.00	10610	-40.15	20240124	5570	14.00	20241209	10610	-40.15	20240124	5570	14.00	20241209	0.82	N	127980	100	11 억	16129	N	N	N	N
41	20241224	090847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6300	140	2	2.27	11826470	1894	36.49	6160	6320	6160	8000	4320	6160	6244.18	0.14	0	-170	6213	6186	6143	6116	6073	6200	6130	12	1840	100	4430	10	1	11840684	746	16.54	1.75	12	0.02	381.00	3598.00	10610	20240124	-40.62	5570	20241209	13.11	10610	-40.62	20240124	5570	13.11	20241209	10610	-40.62	20240124	5570	13.11	20241209	0.82	N	127980	100	11 억	16129	N	N	N	N
42	20241223	160837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6160	30	2	0.49	31253320	5089	95.86	6120	6170	6100	7960	4300	6130	6141.35	0.14	0	2	6296	6212	6136	6052	5976	6175	6015	12	1830	100	4410	10	1	11840684	729	16.17	1.71	12	0.04	381.00	3598.00	10610	20240124	-41.94	5570	20241209	10.59	10610	-41.94	20240124	5570	10.59	20241209	10610	-41.94	20240124	5570	10.59	20241209	0.83	N	127980	100	11 억	16221	N	N	N	N
43	20241223	150842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6160	30	2	0.49	27748390	4520	85.14	6120	6170	6100	7960	4300	6130	6139.02	0.14	0	39	6296	6212	6136	6052	5976	6175	6015	12	1830	100	4410	10	1	11840684	729	16.17	1.71	12	0.04	381.00	3598.00	10610	20240124	-41.94	5570	20241209	10.59	10610	-41.94	20240124	5570	10.59	20241209	10610	-41.94	20240124	5570	10.59	20241209	0.83	N	127980	100	11 억	16221	N	N	N	N
44	20241223	140836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6160	30	2	0.49	23744400	3870	72.90	6120	6170	6100	7960	4300	6130	6135.50	0.14	0	39	6296	6212	6136	6052	5976	6175	6015	12	1830	100	4410	10	1	11840684	729	16.17	1.71	12	0.03	381.00	3598.00	10610	20240124	-41.94	5570	20241209	10.59	10610	-41.94	20240124	5570	10.59	20241209	10610	-41.94	20240124	5570	10.59	20241209	0.83	N	127980	100	11 억	16221	N	N	N	N
45	20241223	130836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6130	0	3	0.00	21487340	3503	65.98	6120	6170	6100	7960	4300	6130	6133.98	0.14	0	-90	6296	6212	6136	6052	5976	6175	6015	12	1830	100	4410	10	1	11840684	726	16.09	1.70	12	0.03	381.00	3598.00	10610	20240124	-42.22	5570	20241209	10.05	10610	-42.22	20240124	5570	10.05	20241209	10610	-42.22	20240124	5570	10.05	20241209	0.83	N	127980	100	11 억	16221	N	N	N	N
46	20241223	120838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6160	30	2	0.49	16405850	2675	50.39	6120	6170	6100	7960	4300	6130	6133.03	0.14	0	-66	6296	6212	6136	6052	5976	6175	6015	12	1830	100	4410	10	1	11840684	729	16.17	1.71	12	0.02	381.00	3598.00	10610	20240124	-41.94	5570	20241209	10.59	10610	-41.94	20240124	5570	10.59	20241209	10610	-41.94	20240124	5570	10.59	20241209	0.83	N	127980	100	11 억	16221	N	N	N	N
47	20241223	110837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6120	-10	5	-0.16	10583740	1728	32.55	6120	6170	6100	7960	4300	6130	6124.85	0.14	0	-66	6296	6212	6136	6052	5976	6175	6015	12	1830	100	4410	10	1	11840684	725	16.06	1.70	12	0.01	381.00	3598.00	10610	20240124	-42.32	5570	20241209	9.87	10610	-42.32	20240124	5570	9.87	20241209	10610	-42.32	20240124	5570	9.87	20241209	0.83	N	127980	100	11 억	16221	N	N	N	N
48	20241223	100832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6130	0	3	0.00	6387610	1043	19.65	6120	6170	6100	7960	4300	6130	6124.27	0.14	0	-66	6296	6212	6136	6052	5976	6175	6015	12	1830	100	4410	10	1	11840684	726	16.09	1.70	12	0.01	381.00	3598.00	10610	20240124	-42.22	5570	20241209	10.05	10610	-42.22	20240124	5570	10.05	20241209	10610	-42.22	20240124	5570	10.05	20241209	0.83	N	127980	100	11 억	16221	N	N	N	N
49	20241223	090835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6170	40	2	0.65	1280840	209	3.94	6120	6170	6120	7960	4300	6130	6128.42	0.14	0	0	6296	6212	6136	6052	5976	6175	6015	12	1830	100	4410	10	1	11840684	731	16.19	1.71	12	0.00	381.00	3598.00	10610	20240124	-41.85	5570	20241209	10.77	10610	-41.85	20240124	5570	10.77	20241209	10610	-41.85	20240124	5570	10.77	20241209	0.83	N	127980	100	11 억	16221	N	N	N	N
50	20241220	160832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6130	-50	5	-0.81	32424540	5309	129.24	6180	6220	6060	8030	4330	6180	6107.47	0.14	0	-120	6333	6256	6163	6086	5993	6210	6040	12	1850	100	4440	10	1	11840684	726	16.09	1.70	12	0.04	381.00	3598.00	10610	20240124	-42.22	5570	20241209	10.05	10610	-42.22	20240124	5570	10.05	20241209	10610	-42.22	20240124	5570	10.05	20241209	0.83	N	127980	100	11 억	16341	N	N	N	N
51	20241220	150836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6140	-40	5	-0.65	32320610	5292	128.82	6180	6220	6060	8030	4330	6180	6107.45	0.14	0	-118	6333	6256	6163	6086	5993	6210	6040	12	1850	100	4440	10	1	11840684	727	16.12	1.71	12	0.04	381.00	3598.00	10610	20240124	-42.13	5570	20241209	10.23	10610	-42.13	20240124	5570	10.23	20241209	10610	-42.13	20240124	5570	10.23	20241209	0.83	N	127980	100	11 억	16341	N	N	N	N
52	20241220	140833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6140	-40	5	-0.65	30027090	4915	119.64	6180	6220	6060	8030	4330	6180	6109.28	0.14	0	-109	6333	6256	6163	6086	5993	6210	6040	12	1850	100	4440	10	1	11840684	727	16.12	1.71	12	0.04	381.00	3598.00	10610	20240124	-42.13	5570	20241209	10.23	10610	-42.13	20240124	5570	10.23	20241209	10610	-42.13	20240124	5570	10.23	20241209	0.83	N	127980	100	11 억	16341	N	N	N	N
53	20241220	130833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6120	-60	5	-0.97	27374660	4480	109.06	6180	6220	6060	8030	4330	6180	6110.42	0.14	0	-105	6333	6256	6163	6086	5993	6210	6040	12	1850	100	4440	10	1	11840684	725	16.06	1.70	12	0.04	381.00	3598.00	10610	20240124	-42.32	5570	20241209	9.87	10610	-42.32	20240124	5570	9.87	20241209	10610	-42.32	20240124	5570	9.87	20241209	0.83	N	127980	100	11 억	16341	N	N	N	N
54	20241220	120832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6150	-30	5	-0.49	20539400	3357	81.72	6180	6220	6060	8030	4330	6180	6118.38	0.14	0	-67	6333	6256	6163	6086	5993	6210	6040	12	1850	100	4440	10	1	11840684	728	16.14	1.71	12	0.03	381.00	3598.00	10610	20240124	-42.04	5570	20241209	10.41	10610	-42.04	20240124	5570	10.41	20241209	10610	-42.04	20240124	5570	10.41	20241209	0.83	N	127980	100	11 억	16341	N	N	N	N
55	20241220	110831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6150	-30	5	-0.49	11379630	1861	45.30	6180	6220	6060	8030	4330	6180	6114.79	0.14	0	-57	6333	6256	6163	6086	5993	6210	6040	12	1850	100	4440	10	1	11840684	728	16.14	1.71	12	0.02	381.00	3598.00	10610	20240124	-42.04	5570	20241209	10.41	10610	-42.04	20240124	5570	10.41	20241209	10610	-42.04	20240124	5570	10.41	20241209	0.83	N	127980	100	11 억	16341	N	N	N	N
56	20241220	100833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6120	-60	5	-0.97	9592550	1571	38.24	6180	6180	6060	8030	4330	6180	6106.02	0.14	0	-53	6333	6256	6163	6086	5993	6210	6040	12	1850	100	4440	10	1	11840684	725	16.06	1.70	12	0.01	381.00	3598.00	10610	20240124	-42.32	5570	20241209	9.87	10610	-42.32	20240124	5570	9.87	20241209	10610	-42.32	20240124	5570	9.87	20241209	0.83	N	127980	100	11 억	16341	N	N	N	N
57	20241220	090834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6170	-10	5	-0.16	111220	18	0.44	6180	6180	6170	8030	4330	6180	6178.89	0.14	0	-3	6333	6256	6163	6086	5993	6210	6040	12	1850	100	4440	10	1	11840684	731	16.19	1.71	12	0.00	381.00	3598.00	10610	20240124	-41.85	5570	20241209	10.77	10610	-41.85	20240124	5570	10.77	20241209	10610	-41.85	20240124	5570	10.77	20241209	0.83	N	127980	100	11 억	16341	N	N	N	N
58	20241219	160830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6180	-70	5	-1.12	25163920	4098	85.27	6240	6240	6070	8120	4380	6250	6140.54	0.14	0	19	6350	6300	6200	6150	6050	6325	6175	12	1870	100	4500	10	1	11840684	732	16.22	1.72	12	0.03	381.00	3598.00	10610	20240124	-41.75	5570	20241209	10.95	10610	-41.75	20240124	5570	10.95	20241209	10610	-41.75	20240124	5570	10.95	20241209	0.82	N	127980	100	11 억	16472	N	N	N	N
59	20241219	150828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6160	-90	5	-1.44	23120940	3764	78.32	6240	6240	6070	8120	4380	6250	6142.65	0.14	0	25	6350	6300	6200	6150	6050	6325	6175	12	1870	100	4500	10	1	11840684	729	16.17	1.71	12	0.03	381.00	3598.00	10610	20240124	-41.94	5570	20241209	10.59	10610	-41.94	20240124	5570	10.59	20241209	10610	-41.94	20240124	5570	10.59	20241209	0.82	N	127980	100	11 억	16472	N	N	N	N
60	20241219	140830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6180	-70	5	-1.12	16516150	2684	55.85	6240	6240	6090	8120	4380	6250	6153.56	0.14	0	-78	6350	6300	6200	6150	6050	6325	6175	12	1870	100	4500	10	1	11840684	732	16.22	1.72	12	0.02	381.00	3598.00	10610	20240124	-41.75	5570	20241209	10.95	10610	-41.75	20240124	5570	10.95	20241209	10610	-41.75	20240124	5570	10.95	20241209	0.82	N	127980	100	11 억	16472	N	N	N	N
61	20241219	130828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6180	-70	5	-1.12	16516150	2684	55.85	6240	6240	6090	8120	4380	6250	6153.56	0.14	0	-78	6350	6300	6200	6150	6050	6325	6175	12	1870	100	4500	10	1	11840684	732	16.22	1.72	12	0.02	381.00	3598.00	10610	20240124	-41.75	5570	20241209	10.95	10610	-41.75	20240124	5570	10.95	20241209	10610	-41.75	20240124	5570	10.95	20241209	0.82	N	127980	100	11 억	16472	N	N	N	N
62	20241219	120832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6180	-70	5	-1.12	15839460	2574	53.56	6240	6240	6090	8120	4380	6250	6153.64	0.14	0	-80	6350	6300	6200	6150	6050	6325	6175	12	1870	100	4500	10	1	11840684	732	16.22	1.72	12	0.02	381.00	3598.00	10610	20240124	-41.75	5570	20241209	10.95	10610	-41.75	20240124	5570	10.95	20241209	10610	-41.75	20240124	5570	10.95	20241209	0.82	N	127980	100	11 억	16472	N	N	N	N
63	20241219	110829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6170	-80	5	-1.28	15329370	2491	51.83	6240	6240	6090	8120	4380	6250	6153.90	0.14	0	-77	6350	6300	6200	6150	6050	6325	6175	12	1870	100	4500	10	1	11840684	731	16.19	1.71	12	0.02	381.00	3598.00	10610	20240124	-41.85	5570	20241209	10.77	10610	-41.85	20240124	5570	10.77	20241209	10610	-41.85	20240124	5570	10.77	20241209	0.82	N	127980	100	11 억	16472	N	N	N	N
64	20241219	100821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6220	-30	5	-0.48	10696090	1733	36.06	6240	6240	6090	8120	4380	6250	6172.01	0.14	0	-74	6350	6300	6200	6150	6050	6325	6175	12	1870	100	4500	10	1	11840684	736	16.33	1.73	12	0.01	381.00	3598.00	10610	20240124	-41.38	5570	20241209	11.67	10610	-41.38	20240124	5570	11.67	20241209	10610	-41.38	20240124	5570	11.67	20241209	0.82	N	127980	100	11 억	16472	N	N	N	N
65	20241219	090831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6240	-10	5	-0.16	3188640	511	10.63	6240	6240	6240	8120	4380	6250	6240.00	0.14	0	150	6350	6300	6200	6150	6050	6325	6175	12	1870	100	4500	10	1	11840684	739	16.38	1.73	12	0.00	381.00	3598.00	10610	20240124	-41.19	5570	20241209	12.03	10610	-41.19	20240124	5570	12.03	20241209	10610	-41.19	20240124	5570	12.03	20241209	0.82	N	127980	100	11 억	16472	N	N	N	N
66	20241218	160825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6250	100	2	1.63	29427560	4786	46.49	6150	6250	6100	7990	4310	6150	6148.68	0.14	0	-240	6363	6256	6143	6036	5923	6200	5980	12	1840	100	4420	10	1	11840684	740	16.40	1.74	12	0.04	381.00	3598.00	10610	20240124	-41.09	5570	20241209	12.21	10610	-41.09	20240124	5570	12.21	20241209	10610	-41.09	20240124	5570	12.21	20241209	0.82	N	127980	100	11 억	16712	N	N	N	N
67	20241218	150830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6220	70	2	1.14	28036100	4563	44.33	6150	6250	6100	7990	4310	6150	6144.23	0.14	0	-240	6363	6256	6143	6036	5923	6200	5980	12	1840	100	4420	10	1	11840684	736	16.33	1.73	12	0.04	381.00	3598.00	10610	20240124	-41.38	5570	20241209	11.67	10610	-41.38	20240124	5570	11.67	20241209	10610	-41.38	20240124	5570	11.67	20241209	0.82	N	127980	100	11 억	16712	N	N	N	N
68	20241218	140827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6160	10	2	0.16	23135410	3775	36.67	6150	6200	6100	7990	4310	6150	6128.59	0.14	0	-144	6363	6256	6143	6036	5923	6200	5980	12	1840	100	4420	10	1	11840684	729	16.17	1.71	12	0.03	381.00	3598.00	10610	20240124	-41.94	5570	20241209	10.59	10610	-41.94	20240124	5570	10.59	20241209	10610	-41.94	20240124	5570	10.59	20241209	0.82	N	127980	100	11 억	16712	N	N	N	N
69	20241218	130830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6150	0	3	0.00	22884210	3734	36.27	6150	6200	6100	7990	4310	6150	6128.60	0.14	0	-143	6363	6256	6143	6036	5923	6200	5980	12	1840	100	4420	10	1	11840684	728	16.14	1.71	12	0.03	381.00	3598.00	10610	20240124	-42.04	5570	20241209	10.41	10610	-42.04	20240124	5570	10.41	20241209	10610	-42.04	20240124	5570	10.41	20241209	0.82	N	127980	100	11 억	16712	N	N	N	N
70	20241218	120821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6140	-10	5	-0.16	20741260	3385	32.88	6150	6200	6100	7990	4310	6150	6127.40	0.14	0	-99	6363	6256	6143	6036	5923	6200	5980	12	1840	100	4420	10	1	11840684	727	16.12	1.71	12	0.03	381.00	3598.00	10610	20240124	-42.13	5570	20241209	10.23	10610	-42.13	20240124	5570	10.23	20241209	10610	-42.13	20240124	5570	10.23	20241209	0.82	N	127980	100	11 억	16712	N	N	N	N
71	20241218	110828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6140	-10	5	-0.16	19291480	3148	30.58	6150	6200	6100	7990	4310	6150	6128.17	0.14	0	-94	6363	6256	6143	6036	5923	6200	5980	12	1840	100	4420	10	1	11840684	727	16.12	1.71	12	0.03	381.00	3598.00	10610	20240124	-42.13	5570	20241209	10.23	10610	-42.13	20240124	5570	10.23	20241209	10610	-42.13	20240124	5570	10.23	20241209	0.82	N	127980	100	11 억	16712	N	N	N	N
72	20241218	100829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6160	10	2	0.16	3457800	560	5.44	6150	6200	6140	7990	4310	6150	6174.64	0.14	0	-94	6363	6256	6143	6036	5923	6200	5980	12	1840	100	4420	10	1	11840684	729	16.17	1.71	12	0.00	381.00	3598.00	10610	20240124	-41.94	5570	20241209	10.59	10610	-41.94	20240124	5570	10.59	20241209	10610	-41.94	20240124	5570	10.59	20241209	0.82	N	127980	100	11 억	16712	N	N	N	N
73	20241218	090831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6190	40	2	0.65	307540	50	0.49	6150	6190	6150	7990	4310	6150	6150.80	0.14	0	0	6363	6256	6143	6036	5923	6200	5980	12	1840	100	4420	10	1	11840684	733	16.25	1.72	12	0.00	381.00	3598.00	10610	20240124	-41.66	5570	20241209	11.13	10610	-41.66	20240124	5570	11.13	20241209	10610	-41.66	20240124	5570	11.13	20241209	0.82	N	127980	100	11 억	16712	N	N	N	N
74	20241217	160824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6150	0	3	0.00	62731200	10294	94.98	6250	6250	6030	7990	4310	6150	6093.95	0.14	0	-150	6543	6346	6153	5956	5763	6445	6055	12	1840	100	4420	10	1	11840684	728	16.14	1.71	12	0.09	381.00	3598.00	10610	20240124	-42.04	5570	20241209	10.41	10610	-42.04	20240124	5570	10.41	20241209	10610	-42.04	20240124	5570	10.41	20241209	0.82	N	127980	100	11 억	16856	N	N	N	N
75	20241217	150827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6150	0	3	0.00	60603450	9948	91.79	6250	6250	6030	7990	4310	6150	6092.02	0.14	0	-142	6543	6346	6153	5956	5763	6445	6055	12	1840	100	4420	10	1	11840684	728	16.14	1.71	12	0.08	381.00	3598.00	10610	20240124	-42.04	5570	20241209	10.41	10610	-42.04	20240124	5570	10.41	20241209	10610	-42.04	20240124	5570	10.41	20241209	0.82	N	127980	100	11 억	16856	N	N	N	N
76	20241217	140819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6100	-50	5	-0.81	51516530	8457	78.03	6250	6250	6030	7990	4310	6150	6091.58	0.14	0	-124	6543	6346	6153	5956	5763	6445	6055	12	1840	100	4420	10	1	11840684	722	16.01	1.70	12	0.07	381.00	3598.00	10610	20240124	-42.51	5570	20241209	9.52	10610	-42.51	20240124	5570	9.52	20241209	10610	-42.51	20240124	5570	9.52	20241209	0.82	N	127980	100	11 억	16856	N	N	N	N
77	20241217	130815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6100	-50	5	-0.81	43032420	7066	65.20	6250	6250	6030	7990	4310	6150	6090.07	0.14	0	1123	6543	6346	6153	5956	5763	6445	6055	12	1840	100	4420	10	1	11840684	722	16.01	1.70	12	0.06	381.00	3598.00	10610	20240124	-42.51	5570	20241209	9.52	10610	-42.51	20240124	5570	9.52	20241209	10610	-42.51	20240124	5570	9.52	20241209	0.82	N	127980	100	11 억	16856	N	N	N	N
78	20241217	120804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6110	-40	5	-0.65	39248070	6443	59.45	6250	6250	6030	7990	4310	6150	6091.58	0.14	0	1123	6543	6346	6153	5956	5763	6445	6055	12	1840	100	4420	10	1	11840684	723	16.04	1.70	12	0.05	381.00	3598.00	10610	20240124	-42.41	5570	20241209	9.69	10610	-42.41	20240124	5570	9.69	20241209	10610	-42.41	20240124	5570	9.69	20241209	0.82	N	127980	100	11 억	16856	N	N	N	N
79	20241217	110809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6110	-40	5	-0.65	38094290	6254	57.70	6250	6250	6030	7990	4310	6150	6091.19	0.14	0	1217	6543	6346	6153	5956	5763	6445	6055	12	1840	100	4420	10	1	11840684	723	16.04	1.70	12	0.05	381.00	3598.00	10610	20240124	-42.41	5570	20241209	9.69	10610	-42.41	20240124	5570	9.69	20241209	10610	-42.41	20240124	5570	9.69	20241209	0.82	N	127980	100	11 억	16856	N	N	N	N
80	20241217	100817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6110	-40	5	-0.65	36678820	6021	55.55	6250	6250	6030	7990	4310	6150	6091.82	0.14	0	1217	6543	6346	6153	5956	5763	6445	6055	12	1840	100	4420	10	1	11840684	723	16.04	1.70	12	0.05	381.00	3598.00	10610	20240124	-42.41	5570	20241209	9.69	10610	-42.41	20240124	5570	9.69	20241209	10610	-42.41	20240124	5570	9.69	20241209	0.82	N	127980	100	11 억	16856	N	N	N	N
81	20241217	090825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6080	-70	5	-1.14	22555700	3690	34.05	6250	6250	6080	7990	4310	6150	6112.66	0.14	0	1068	6543	6346	6153	5956	5763	6445	6055	12	1840	100	4420	10	1	11840684	720	15.96	1.69	12	0.03	381.00	3598.00	10610	20240124	-42.70	5570	20241209	9.16	10610	-42.70	20240124	5570	9.16	20241209	10610	-42.70	20240124	5570	9.16	20241209	0.82	N	127980	100	11 억	16856	N	N	N	N
82	20241216	160816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6150	160	2	2.67	66578840	10838	140.24	5960	6350	5960	7780	4200	5990	6143.09	0.14	0	-168	6236	6112	5956	5832	5676	6175	5895	12	1790	100	4310	10	1	11840684	728	16.14	1.71	12	0.09	381.00	3598.00	10610	20240124	-42.04	5570	20241209	10.41	10610	-42.04	20240124	5570	10.41	20241209	10610	-42.04	20240124	5570	10.41	20241209	0.80	N	127980	100	11 억	17024	N	N	N	N
83	20241216	150826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6150	160	2	2.67	63764410	10380	134.32	5960	6350	5960	7780	4200	5990	6143.01	0.14	0	38	6236	6112	5956	5832	5676	6175	5895	12	1790	100	4310	10	1	11840684	728	16.14	1.71	12	0.09	381.00	3598.00	10610	20240124	-42.04	5570	20241209	10.41	10610	-42.04	20240124	5570	10.41	20241209	10610	-42.04	20240124	5570	10.41	20241209	0.80	N	127980	100	11 억	17024	N	N	N	N
84	20241216	140825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6210	220	2	3.67	49767500	8105	104.88	5960	6350	5960	7780	4200	5990	6140.35	0.14	0	-157	6236	6112	5956	5832	5676	6175	5895	12	1790	100	4310	10	1	11840684	735	16.30	1.73	12	0.07	381.00	3598.00	10610	20240124	-41.47	5570	20241209	11.49	10610	-41.47	20240124	5570	11.49	20241209	10610	-41.47	20240124	5570	11.49	20241209	0.80	N	127980	100	11 억	17024	N	N	N	N
85	20241216	130826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6250	260	2	4.34	45888640	7481	96.80	5960	6350	5960	7780	4200	5990	6134.02	0.14	0	-103	6236	6112	5956	5832	5676	6175	5895	12	1790	100	4310	10	1	11840684	740	16.40	1.74	12	0.06	381.00	3598.00	10610	20240124	-41.09	5570	20241209	12.21	10610	-41.09	20240124	5570	12.21	20241209	10610	-41.09	20240124	5570	12.21	20241209	0.80	N	127980	100	11 억	17024	N	N	N	N
86	20241216	120825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6180	190	2	3.17	42803490	6985	90.39	5960	6350	5960	7780	4200	5990	6127.92	0.14	0	-109	6236	6112	5956	5832	5676	6175	5895	12	1790	100	4310	10	1	11840684	732	16.22	1.72	12	0.06	381.00	3598.00	10610	20240124	-41.75	5570	20241209	10.95	10610	-41.75	20240124	5570	10.95	20241209	10610	-41.75	20240124	5570	10.95	20241209	0.80	N	127980	100	11 억	17024	N	N	N	N
87	20241216	110825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6200	210	2	3.51	39958000	6526	84.45	5960	6350	5960	7780	4200	5990	6122.89	0.14	0	-51	6236	6112	5956	5832	5676	6175	5895	12	1790	100	4310	10	1	11840684	734	16.27	1.72	12	0.06	381.00	3598.00	10610	20240124	-41.56	5570	20241209	11.31	10610	-41.56	20240124	5570	11.31	20241209	10610	-41.56	20240124	5570	11.31	20241209	0.80	N	127980	100	11 억	17024	N	N	N	N
88	20241216	100825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6080	90	2	1.50	15624520	2584	33.44	5960	6110	5960	7780	4200	5990	6046.64	0.14	0	-8	6236	6112	5956	5832	5676	6175	5895	12	1790	100	4310	10	1	11840684	720	15.96	1.69	12	0.02	381.00	3598.00	10610	20240124	-42.70	5570	20241209	9.16	10610	-42.70	20240124	5570	9.16	20241209	10610	-42.70	20240124	5570	9.16	20241209	0.80	N	127980	100	11 억	17024	N	N	N	N
89	20241216	090826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6030	40	2	0.67	1733750	289	3.74	5960	6040	5960	7780	4200	5990	5999.13	0.14	0	37	6236	6112	5956	5832	5676	6175	5895	12	1790	100	4310	10	1	11840684	714	15.83	1.68	12	0.00	381.00	3598.00	10610	20240124	-43.17	5570	20241209	8.26	10610	-43.17	20240124	5570	8.26	20241209	10610	-43.17	20240124	5570	8.26	20241209	0.80	N	127980	100	11 억	17024	N	N	N	N
90	20241213	160818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5990	120	2	2.04	45834950	7727	36.61	5800	6080	5800	7630	4110	5870	5931.79	0.15	0	-281	6156	6012	5886	5742	5616	6085	5815	12	1760	100	4220	10	1	11840684	709	15.72	1.66	12	0.07	381.00	3598.00	10610	20240124	-43.54	5570	20241209	7.54	10610	-43.54	20240124	5570	7.54	20241209	10610	-43.54	20240124	5570	7.54	20241209	0.79	N	127980	100	11 억	17305	N	N	N	N
91	20241213	150823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6000	130	2	2.21	41297150	6969	33.02	5800	6080	5800	7630	4110	5870	5925.84	0.15	0	231	6156	6012	5886	5742	5616	6085	5815	12	1760	100	4220	10	1	11840684	710	15.75	1.67	12	0.06	381.00	3598.00	10610	20240124	-43.45	5570	20241209	7.72	10610	-43.45	20240124	5570	7.72	20241209	10610	-43.45	20240124	5570	7.72	20241209	0.79	N	127980	100	11 억	17305	N	N	N	N
92	20241213	140823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6070	200	2	3.41	28291660	4795	22.72	5800	6080	5800	7630	4110	5870	5900.24	0.15	0	-352	6156	6012	5886	5742	5616	6085	5815	12	1760	100	4220	10	1	11840684	719	15.93	1.69	12	0.04	381.00	3598.00	10610	20240124	-42.79	5570	20241209	8.98	10610	-42.79	20240124	5570	8.98	20241209	10610	-42.79	20240124	5570	8.98	20241209	0.79	N	127980	100	11 억	17305	N	N	N	N
93	20241213	130824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6040	170	2	2.90	27682330	4694	22.24	5800	6080	5800	7630	4110	5870	5897.39	0.15	0	-345	6156	6012	5886	5742	5616	6085	5815	12	1760	100	4220	10	1	11840684	715	15.85	1.68	12	0.04	381.00	3598.00	10610	20240124	-43.07	5570	20241209	8.44	10610	-43.07	20240124	5570	8.44	20241209	10610	-43.07	20240124	5570	8.44	20241209	0.79	N	127980	100	11 억	17305	N	N	N	N
94	20241213	120824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5980	110	2	1.87	22230480	3788	17.95	5800	6080	5800	7630	4110	5870	5868.66	0.15	0	-305	6156	6012	5886	5742	5616	6085	5815	12	1760	100	4220	10	1	11840684	708	15.70	1.66	12	0.03	381.00	3598.00	10610	20240124	-43.64	5570	20241209	7.36	10610	-43.64	20240124	5570	7.36	20241209	10610	-43.64	20240124	5570	7.36	20241209	0.79	N	127980	100	11 억	17305	N	N	N	N
95	20241213	110822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5920	50	2	0.85	22016390	3752	17.78	5800	6080	5800	7630	4110	5870	5867.91	0.15	0	-292	6156	6012	5886	5742	5616	6085	5815	12	1760	100	4220	10	1	11840684	701	15.54	1.65	12	0.03	381.00	3598.00	10610	20240124	-44.20	5570	20241209	6.28	10610	-44.20	20240124	5570	6.28	20241209	10610	-44.20	20240124	5570	6.28	20241209	0.79	N	127980	100	11 억	17305	N	N	N	N
96	20241213	100813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6010	140	2	2.39	16625420	2846	13.48	5800	6020	5800	7630	4110	5870	5841.68	0.15	0	-214	6156	6012	5886	5742	5616	6085	5815	12	1760	100	4220	10	1	11840684	712	15.77	1.67	12	0.02	381.00	3598.00	10610	20240124	-43.36	5570	20241209	7.90	10610	-43.36	20240124	5570	7.90	20241209	10610	-43.36	20240124	5570	7.90	20241209	0.79	N	127980	100	11 억	17305	N	N	N	N
97	20241213	090824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5840	-30	5	-0.51	12403030	2131	10.10	5800	5900	5800	7630	4110	5870	5820.29	0.15	0	-49	6156	6012	5886	5742	5616	6085	5815	12	1760	100	4220	10	1	11840684	691	15.33	1.62	12	0.02	381.00	3598.00	10610	20240124	-44.96	5570	20241209	4.85	10610	-44.96	20240124	5570	4.85	20241209	10610	-44.96	20240124	5570	4.85	20241209	0.79	N	127980	100	11 억	17305	N	N	N	N
98	20241212	160824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5870	10	2	0.17	123143090	21104	183.04	5860	6030	5760	7610	4110	5860	5835.06	0.13	0	1485	6020	5940	5780	5700	5540	5980	5740	12	1750	100	4210	10	1	11840684	695	15.41	1.63	12	0.18	381.00	3598.00	10610	20240124	-44.67	5570	20241209	5.39	10610	-44.67	20240124	5570	5.39	20241209	10610	-44.67	20240124	5570	5.39	20241209	0.83	N	127980	100	11 억	15820	N	N	N	N
99	20241212	150818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5890	30	2	0.51	120818160	20708	179.60	5860	6030	5760	7610	4110	5860	5834.37	0.13	0	1644	6020	5940	5780	5700	5540	5980	5740	12	1750	100	4210	10	1	11840684	697	15.46	1.64	12	0.17	381.00	3598.00	10610	20240124	-44.49	5570	20241209	5.75	10610	-44.49	20240124	5570	5.75	20241209	10610	-44.49	20240124	5570	5.75	20241209	0.83	N	127980	100	11 억	15820	N	N	N	N
100	20241212	140816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5830	-30	5	-0.51	116876700	20032	173.74	5860	6030	5760	7610	4110	5860	5834.50	0.13	0	1645	6020	5940	5780	5700	5540	5980	5740	12	1750	100	4210	10	1	11840684	690	15.30	1.62	12	0.17	381.00	3598.00	10610	20240124	-45.05	5570	20241209	4.67	10610	-45.05	20240124	5570	4.67	20241209	10610	-45.05	20240124	5570	4.67	20241209	0.83	N	127980	100	11 억	15820	N	N	N	N
101	20241212	130808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5830	-30	5	-0.51	109480560	18759	162.70	5860	6030	5760	7610	4110	5860	5836.16	0.13	0	2530	6020	5940	5780	5700	5540	5980	5740	12	1750	100	4210	10	1	11840684	690	15.30	1.62	12	0.16	381.00	3598.00	10610	20240124	-45.05	5570	20241209	4.67	10610	-45.05	20240124	5570	4.67	20241209	10610	-45.05	20240124	5570	4.67	20241209	0.83	N	127980	100	11 억	15820	N	N	N	N
102	20241212	120801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5760	-100	5	-1.71	105927490	18147	157.39	5860	6030	5760	7610	4110	5860	5837.19	0.13	0	2407	6020	5940	5780	5700	5540	5980	5740	12	1750	100	4210	10	1	11840684	682	15.12	1.60	12	0.15	381.00	3598.00	10610	20240124	-45.71	5570	20241209	3.41	10610	-45.71	20240124	5570	3.41	20241209	10610	-45.71	20240124	5570	3.41	20241209	0.83	N	127980	100	11 억	15820	N	N	N	N
103	20241212	110813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5860	0	3	0.00	98573580	16883	146.43	5860	6030	5800	7610	4110	5860	5838.63	0.13	0	2247	6020	5940	5780	5700	5540	5980	5740	12	1750	100	4210	10	1	11840684	694	15.38	1.63	12	0.14	381.00	3598.00	10610	20240124	-44.77	5570	20241209	5.21	10610	-44.77	20240124	5570	5.21	20241209	10610	-44.77	20240124	5570	5.21	20241209	0.83	N	127980	100	11 억	15820	N	N	N	N
104	20241212	100811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5860	0	3	0.00	8065760	1375	11.93	5860	5920	5830	7610	4110	5860	5866.01	0.13	0	-13	6020	5940	5780	5700	5540	5980	5740	12	1750	100	4210	10	1	11840684	694	15.38	1.63	12	0.01	381.00	3598.00	10610	20240124	-44.77	5570	20241209	5.21	10610	-44.77	20240124	5570	5.21	20241209	10610	-44.77	20240124	5570	5.21	20241209	0.83	N	127980	100	11 억	15820	N	N	N	N
105	20241212	090817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5920	60	2	1.02	686780	117	1.01	5860	5920	5860	7610	4110	5860	5869.91	0.13	0	-3	6020	5940	5780	5700	5540	5980	5740	12	1750	100	4210	10	1	11840684	701	15.54	1.65	12	0.00	381.00	3598.00	10610	20240124	-44.20	5570	20241209	6.28	10610	-44.20	20240124	5570	6.28	20241209	10610	-44.20	20240124	5570	6.28	20241209	0.83	N	127980	100	11 억	15820	N	N	N	N
106	20241211	160810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5860	250	2	4.46	65759760	11460	90.66	5620	5860	5620	7290	3930	5610	5738.15	0.12	0	1132	5876	5742	5656	5522	5436	5810	5590	12	1680	100	4030	10	1	11840684	694	15.38	1.63	12	0.10	381.00	3598.00	10610	20240124	-44.77	5570	20241209	5.21	10610	-44.77	20240124	5570	5.21	20241209	10610	-44.77	20240124	5570	5.21	20241209	0.91	N	127980	100	11 억	14688	N	N	N	N
107	20241211	150748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5790	180	2	3.21	55811620	9747	77.11	5620	5840	5620	7290	3930	5610	5726.03	0.12	0	740	5876	5742	5656	5522	5436	5810	5590	12	1680	100	4030	10	1	11840684	686	15.20	1.61	12	0.08	381.00	3598.00	10610	20240124	-45.43	5570	20241209	3.95	10610	-45.43	20240124	5570	3.95	20241209	10610	-45.43	20240124	5570	3.95	20241209	0.91	N	127980	100	11 억	14688	N	N	N	N
108	20241211	140817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5810	200	2	3.57	50045080	8746	69.19	5620	5840	5620	7290	3930	5610	5722.05	0.12	0	762	5876	5742	5656	5522	5436	5810	5590	12	1680	100	4030	10	1	11840684	688	15.25	1.61	12	0.07	381.00	3598.00	10610	20240124	-45.24	5570	20241209	4.31	10610	-45.24	20240124	5570	4.31	20241209	10610	-45.24	20240124	5570	4.31	20241209	0.91	N	127980	100	11 억	14688	N	N	N	N
109	20241211	130819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5800	190	2	3.39	47877570	8373	66.24	5620	5820	5620	7290	3930	5610	5718.09	0.12	0	757	5876	5742	5656	5522	5436	5810	5590	12	1680	100	4030	10	1	11840684	687	15.22	1.61	12	0.07	381.00	3598.00	10610	20240124	-45.33	5570	20241209	4.13	10610	-45.33	20240124	5570	4.13	20241209	10610	-45.33	20240124	5570	4.13	20241209	0.91	N	127980	100	11 억	14688	N	N	N	N
110	20241211	120820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5810	200	2	3.57	44715290	7825	61.90	5620	5820	5620	7290	3930	5610	5714.41	0.12	0	711	5876	5742	5656	5522	5436	5810	5590	12	1680	100	4030	10	1	11840684	688	15.25	1.61	12	0.07	381.00	3598.00	10610	20240124	-45.24	5570	20241209	4.31	10610	-45.24	20240124	5570	4.31	20241209	10610	-45.24	20240124	5570	4.31	20241209	0.91	N	127980	100	11 억	14688	N	N	N	N
111	20241211	110816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5790	180	2	3.21	41227160	7222	57.13	5620	5820	5620	7290	3930	5610	5708.55	0.12	0	729	5876	5742	5656	5522	5436	5810	5590	12	1680	100	4030	10	1	11840684	686	15.20	1.61	12	0.06	381.00	3598.00	10610	20240124	-45.43	5570	20241209	3.95	10610	-45.43	20240124	5570	3.95	20241209	10610	-45.43	20240124	5570	3.95	20241209	0.91	N	127980	100	11 억	14688	N	N	N	N
112	20241211	100818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5730	120	2	2.14	14379530	2534	20.05	5620	5770	5620	7290	3930	5610	5674.64	0.12	0	293	5876	5742	5656	5522	5436	5810	5590	12	1680	100	4030	10	1	11840684	678	15.04	1.59	12	0.02	381.00	3598.00	10610	20240124	-45.99	5570	20241209	2.87	10610	-45.99	20240124	5570	2.87	20241209	10610	-45.99	20240124	5570	2.87	20241209	0.91	N	127980	100	11 억	14688	N	N	N	N
113	20241211	090822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5680	70	2	1.25	2188370	386	3.05	5620	5700	5620	7290	3930	5610	5669.35	0.12	0	10	5876	5742	5656	5522	5436	5810	5590	12	1680	100	4030	10	1	11840684	673	14.91	1.58	12	0.00	381.00	3598.00	10610	20240124	-46.47	5570	20241209	1.97	10610	-46.47	20240124	5570	1.97	20241209	10610	-46.47	20240124	5570	1.97	20241209	0.91	N	127980	100	11 억	14688	N	N	N	N
114	20241210	160812	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5610	40	2	0.72	67384960	11941	19.97	5580	5790	5570	7240	3900	5570	5644.61	0.12	0	163	6196	5882	5726	5412	5256	5805	5335	12	1670	100	4010	10	1	11840684	664	14.72	1.56	12	0.10	381.00	3598.00	10610	20240124	-47.13	5570	20241210	0.72	10610	-47.13	20240124	5570	0.72	20241210	10610	-47.13	20240124	5570	0.72	20241210	0.89	N	127980	100	11 억	14525	N	N	N	N
115	20241210	150812	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5630	60	2	1.08	52364410	9265	15.49	5580	5790	5570	7240	3900	5570	5653.53	0.12	0	809	6196	5882	5726	5412	5256	5805	5335	12	1670	100	4010	10	1	11840684	667	14.78	1.56	12	0.08	381.00	3598.00	10610	20240124	-46.94	5570	20241210	1.08	10610	-46.94	20240124	5570	1.08	20241210	10610	-46.94	20240124	5570	1.08	20241210	0.89	N	127980	100	11 억	14525	N	N	N	N
116	20241210	140813	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5740	170	2	3.05	23687120	4172	6.98	5580	5790	5570	7240	3900	5570	5682.66	0.12	0	-72	6196	5882	5726	5412	5256	5805	5335	12	1670	100	4010	10	1	11840684	680	15.07	1.60	12	0.04	381.00	3598.00	10610	20240124	-45.90	5570	20241210	3.05	10610	-45.90	20240124	5570	3.05	20241210	10610	-45.90	20240124	5570	3.05	20241210	0.89	N	127980	100	11 억	14525	N	N	N	N
117	20241210	130812	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5750	180	2	3.23	23182080	4084	6.83	5580	5790	5570	7240	3900	5570	5681.39	0.12	0	-72	6196	5882	5726	5412	5256	5805	5335	12	1670	100	4010	10	1	11840684	681	15.09	1.60	12	0.03	381.00	3598.00	10610	20240124	-45.81	5570	20241210	3.23	10610	-45.81	20240124	5570	3.23	20241210	10610	-45.81	20240124	5570	3.23	20241210	0.89	N	127980	100	11 억	14525	N	N	N	N
118	20241210	120812	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5710	140	2	2.51	21375660	3768	6.30	5580	5790	5570	7240	3900	5570	5678.29	0.12	0	-52	6196	5882	5726	5412	5256	5805	5335	12	1670	100	4010	10	1	11840684	676	14.99	1.59	12	0.03	381.00	3598.00	10610	20240124	-46.18	5570	20241210	2.51	10610	-46.18	20240124	5570	2.51	20241210	10610	-46.18	20240124	5570	2.51	20241210	0.89	N	127980	100	11 억	14525	N	N	N	N
119	20241210	110812	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5700	130	2	2.33	16941370	2989	5.00	5580	5790	5570	7240	3900	5570	5674.40	0.12	0	-72	6196	5882	5726	5412	5256	5805	5335	12	1670	100	4010	10	1	11840684	675	14.96	1.58	12	0.03	381.00	3598.00	10610	20240124	-46.28	5570	20241210	2.33	10610	-46.28	20240124	5570	2.33	20241210	10610	-46.28	20240124	5570	2.33	20241210	0.89	N	127980	100	11 억	14525	N	N	N	N
120	20241210	100812	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5790	220	2	3.95	8653400	1528	2.56	5580	5790	5570	7240	3900	5570	5676.14	0.12	0	-45	6196	5882	5726	5412	5256	5805	5335	12	1670	100	4010	10	1	11840684	686	15.20	1.61	12	0.01	381.00	3598.00	10610	20240124	-45.43	5570	20241210	3.95	10610	-45.43	20240124	5570	3.95	20241210	10610	-45.43	20240124	5570	3.95	20241210	0.89	N	127980	100	11 억	14525	N	N	N	N
121	20241210	090817	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5760	190	2	3.41	6195800	1102	1.84	5580	5770	5570	7240	3900	5570	5632.95	0.12	0	-44	6196	5882	5726	5412	5256	5805	5335	12	1670	100	4010	10	1	11840684	682	15.12	1.60	12	0.01	381.00	3598.00	10610	20240124	-45.71	5570	20241210	3.41	10610	-45.71	20240124	5570	3.41	20241210	10610	-45.71	20240124	5570	3.41	20241210	0.89	N	127980	100	11 억	14525	N	N	N	N
122	20241209	160809	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5570	-550	5	-8.99	334575380	58952	371.12	5920	6040	5570	7950	4290	6120	5675.47	0.14	0	-1542	6320	6220	6090	5990	5860	6155	5925	12	1830	100	4400	10	1	11840684	660	14.62	1.55	12	0.50	381.00	3598.00	10610	20240124	-47.50	5570	20241209	0.00	10610	-47.50	20240124	5570	0.00	20241209	10610	-47.50	20240124	5570	0.00	20241209	0.89	N	127980	100	11 억	16122	N	N	N	N
123	20241209	150809	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5710	-410	5	-6.70	309572540	54488	343.02	5920	6040	5580	7950	4290	6120	5681.48	0.14	0	-1411	6320	6220	6090	5990	5860	6155	5925	12	1830	100	4400	10	1	11840684	676	14.99	1.59	12	0.46	381.00	3598.00	10610	20240124	-46.18	5580	20241209	2.33	10610	-46.18	20240124	5580	2.33	20241209	10610	-46.18	20240124	5580	2.33	20241209	0.89	N	127980	100	11 억	16122	N	N	N	N
124	20241209	140811	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5730	-390	5	-6.37	173535530	30368	191.17	5920	6040	5600	7950	4290	6120	5714.42	0.14	0	-1659	6320	6220	6090	5990	5860	6155	5925	12	1830	100	4400	10	1	11840684	678	15.04	1.59	12	0.26	381.00	3598.00	10610	20240124	-45.99	5600	20241209	2.32	10610	-45.99	20240124	5600	2.32	20241209	10610	-45.99	20240124	5600	2.32	20241209	0.89	N	127980	100	11 억	16122	N	N	N	N
125	20241209	130813	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5710	-410	5	-6.70	115178310	20024	126.06	5920	6040	5600	7950	4290	6120	5752.01	0.14	0	-2468	6320	6220	6090	5990	5860	6155	5925	12	1830	100	4400	10	1	11840684	676	14.99	1.59	12	0.17	381.00	3598.00	10610	20240124	-46.18	5600	20241209	1.96	10610	-46.18	20240124	5600	1.96	20241209	10610	-46.18	20240124	5600	1.96	20241209	0.89	N	127980	100	11 억	16122	N	N	N	N
126	20241209	120809	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5830	-290	5	-4.74	29135900	4959	31.22	5920	6040	5820	7950	4290	6120	5875.36	0.14	0	-1546	6320	6220	6090	5990	5860	6155	5925	12	1830	100	4400	10	1	11840684	690	15.30	1.62	12	0.04	381.00	3598.00	10610	20240124	-45.05	5820	20241209	0.17	10610	-45.05	20240124	5820	0.17	20241209	10610	-45.05	20240124	5820	0.17	20241209	0.89	N	127980	100	11 억	16122	N	N	N	N
127	20241209	110811	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5870	-250	5	-4.08	22202990	3772	23.75	5920	6040	5830	7950	4290	6120	5886.26	0.14	0	-1200	6320	6220	6090	5990	5860	6155	5925	12	1830	100	4400	10	1	11840684	695	15.41	1.63	12	0.03	381.00	3598.00	10610	20240124	-44.67	5830	20241209	0.69	10610	-44.67	20240124	5830	0.69	20241209	10610	-44.67	20240124	5830	0.69	20241209	0.89	N	127980	100	11 억	16122	N	N	N	N
128	20241209	100809	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5950	-170	5	-2.78	17682600	2999	18.88	5920	6040	5830	7950	4290	6120	5896.17	0.14	0	-1181	6320	6220	6090	5990	5860	6155	5925	12	1830	100	4400	10	1	11840684	705	15.62	1.65	12	0.03	381.00	3598.00	10610	20240124	-43.92	5830	20241209	2.06	10610	-43.92	20240124	5830	2.06	20241209	10610	-43.92	20240124	5830	2.06	20241209	0.89	N	127980	100	11 억	16122	N	N	N	N
129	20241209	090805	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5910	-210	5	-3.43	7742840	1308	8.23	5920	5920	5880	7950	4290	6120	5919.60	0.14	0	77	6320	6220	6090	5990	5860	6155	5925	12	1830	100	4400	10	1	11840684	700	15.51	1.64	12	0.01	381.00	3598.00	10610	20240124	-44.30	5880	20241209	0.51	10610	-44.30	20240124	5880	0.51	20241209	10610	-44.30	20240124	5880	0.51	20241209	0.89	N	127980	100	11 억	16122	N	N	N	N
130	20241206	160802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6120	-190	5	-3.01	96118300	15875	234.94	6190	6190	5960	8200	4420	6310	6054.70	0.15	0	-1091	6516	6412	6206	6102	5896	6465	6155	12	1890	100	4540	10	1	11840684	725	16.06	1.70	12	0.13	381.00	3598.00	10610	20240124	-42.32	5880	20241204	4.08	10610	-42.32	20240124	5880	4.08	20241204	10610	-42.32	20240124	5880	4.08	20241204	0.88	N	127980	100	11 억	17315	N	N	N	N
131	20241206	150807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6110	-200	5	-3.17	94271070	15573	230.47	6190	6190	5960	8200	4420	6310	6053.49	0.15	0	-1002	6516	6412	6206	6102	5896	6465	6155	12	1890	100	4540	10	1	11840684	723	16.04	1.70	12	0.13	381.00	3598.00	10610	20240124	-42.41	5880	20241204	3.91	10610	-42.41	20240124	5880	3.91	20241204	10610	-42.41	20240124	5880	3.91	20241204	0.88	N	127980	100	11 억	17315	N	N	N	N
132	20241206	140804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6040	-270	5	-4.28	66618170	11012	162.97	6190	6190	5960	8200	4420	6310	6049.60	0.15	0	-1061	6516	6412	6206	6102	5896	6465	6155	12	1890	100	4540	10	1	11840684	715	15.85	1.68	12	0.09	381.00	3598.00	10610	20240124	-43.07	5880	20241204	2.72	10610	-43.07	20240124	5880	2.72	20241204	10610	-43.07	20240124	5880	2.72	20241204	0.88	N	127980	100	11 억	17315	N	N	N	N
133	20241206	130805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6030	-280	5	-4.44	57621260	9518	140.86	6190	6190	5960	8200	4420	6310	6053.93	0.15	0	-961	6516	6412	6206	6102	5896	6465	6155	12	1890	100	4540	10	1	11840684	714	15.83	1.68	12	0.08	381.00	3598.00	10610	20240124	-43.17	5880	20241204	2.55	10610	-43.17	20240124	5880	2.55	20241204	10610	-43.17	20240124	5880	2.55	20241204	0.88	N	127980	100	11 억	17315	N	N	N	N
134	20241206	120801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6090	-220	5	-3.49	41055490	6758	100.01	6190	6190	6010	8200	4420	6310	6075.09	0.15	0	-1069	6516	6412	6206	6102	5896	6465	6155	12	1890	100	4540	10	1	11840684	721	15.98	1.69	12	0.06	381.00	3598.00	10610	20240124	-42.60	5880	20241204	3.57	10610	-42.60	20240124	5880	3.57	20241204	10610	-42.60	20240124	5880	3.57	20241204	0.88	N	127980	100	11 억	17315	N	N	N	N
135	20241206	110758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6070	-240	5	-3.80	39966270	6578	97.35	6190	6190	6010	8200	4420	6310	6075.75	0.15	0	-1066	6516	6412	6206	6102	5896	6465	6155	12	1890	100	4540	10	1	11840684	719	15.93	1.69	12	0.06	381.00	3598.00	10610	20240124	-42.79	5880	20241204	3.23	10610	-42.79	20240124	5880	3.23	20241204	10610	-42.79	20240124	5880	3.23	20241204	0.88	N	127980	100	11 억	17315	N	N	N	N
136	20241206	100758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6150	-160	5	-2.54	15822430	2588	38.30	6190	6190	6060	8200	4420	6310	6113.77	0.15	0	-70	6516	6412	6206	6102	5896	6465	6155	12	1890	100	4540	10	1	11840684	728	16.14	1.71	12	0.02	381.00	3598.00	10610	20240124	-42.04	5880	20241204	4.59	10610	-42.04	20240124	5880	4.59	20241204	10610	-42.04	20240124	5880	4.59	20241204	0.88	N	127980	100	11 억	17315	N	N	N	N
137	20241206	090804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6090	-220	5	-3.49	3999150	647	9.58	6190	6190	6090	8200	4420	6310	6181.07	0.15	0	16	6516	6412	6206	6102	5896	6465	6155	12	1890	100	4540	10	1	11840684	721	15.98	1.69	12	0.01	381.00	3598.00	10610	20240124	-42.60	5880	20241204	3.57	10610	-42.60	20240124	5880	3.57	20241204	10610	-42.60	20240124	5880	3.57	20241204	0.88	N	127980	100	11 억	17315	N	N	N	N
138	20241205	160750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6310	170	2	2.77	28023490	4556	36.47	6200	6310	6000	7980	4300	6140	6149.13	0.15	0	-466	6420	6280	6080	5940	5740	6350	6010	12	1840	100	4420	10	1	11840684	747	16.56	1.75	12	0.04	381.00	3598.00	10610	20240124	-40.53	5880	20241204	7.31	10610	-40.53	20240124	5880	7.31	20241204	10610	-40.53	20240124	5880	7.31	20241204	0.89	N	127980	100	11 억	17776	N	N	N	N
139	20241205	150755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6100	-40	5	-0.65	17941870	2952	23.63	6200	6210	6000	7980	4300	6140	6077.87	0.15	0	-400	6420	6280	6080	5940	5740	6350	6010	12	1840	100	4420	10	1	11840684	722	16.01	1.70	12	0.02	381.00	3598.00	10610	20240124	-42.51	5880	20241204	3.74	10610	-42.51	20240124	5880	3.74	20241204	10610	-42.51	20240124	5880	3.74	20241204	0.89	N	127980	100	11 억	17776	N	N	N	N
140	20241205	140741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6090	-50	5	-0.81	16614000	2734	21.88	6200	6210	6000	7980	4300	6140	6076.81	0.15	0	-397	6420	6280	6080	5940	5740	6350	6010	12	1840	100	4420	10	1	11840684	721	15.98	1.69	12	0.02	381.00	3598.00	10610	20240124	-42.60	5880	20241204	3.57	10610	-42.60	20240124	5880	3.57	20241204	10610	-42.60	20240124	5880	3.57	20241204	0.89	N	127980	100	11 억	17776	N	N	N	N
141	20241205	130751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6070	-70	5	-1.14	16571490	2727	21.83	6200	6210	6000	7980	4300	6140	6076.82	0.15	0	-397	6420	6280	6080	5940	5740	6350	6010	12	1840	100	4420	10	1	11840684	719	15.93	1.69	12	0.02	381.00	3598.00	10610	20240124	-42.79	5880	20241204	3.23	10610	-42.79	20240124	5880	3.23	20241204	10610	-42.79	20240124	5880	3.23	20241204	0.89	N	127980	100	11 억	17776	N	N	N	N
142	20241205	120751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6050	-90	5	-1.47	11103450	1821	14.58	6200	6210	6000	7980	4300	6140	6097.45	0.15	0	-493	6420	6280	6080	5940	5740	6350	6010	12	1840	100	4420	10	1	11840684	716	15.88	1.68	12	0.02	381.00	3598.00	10610	20240124	-42.98	5880	20241204	2.89	10610	-42.98	20240124	5880	2.89	20241204	10610	-42.98	20240124	5880	2.89	20241204	0.89	N	127980	100	11 억	17776	N	N	N	N
143	20241205	110750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6090	-50	5	-0.81	10783200	1768	14.15	6200	6210	6000	7980	4300	6140	6099.10	0.15	0	-493	6420	6280	6080	5940	5740	6350	6010	12	1840	100	4420	10	1	11840684	721	15.98	1.69	12	0.01	381.00	3598.00	10610	20240124	-42.60	5880	20241204	3.57	10610	-42.60	20240124	5880	3.57	20241204	10610	-42.60	20240124	5880	3.57	20241204	0.89	N	127980	100	11 억	17776	N	N	N	N
144	20241205	100747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6140	0	3	0.00	7040270	1148	9.19	6200	6210	6090	7980	4300	6140	6132.64	0.15	0	-492	6420	6280	6080	5940	5740	6350	6010	12	1840	100	4420	10	1	11840684	727	16.12	1.71	12	0.01	381.00	3598.00	10610	20240124	-42.13	5880	20241204	4.42	10610	-42.13	20240124	5880	4.42	20241204	10610	-42.13	20240124	5880	4.42	20241204	0.89	N	127980	100	11 억	17776	N	N	N	N
145	20241205	090753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6210	70	2	1.14	1326950	215	1.72	6200	6210	6140	7980	4300	6140	6171.86	0.15	0	-37	6420	6280	6080	5940	5740	6350	6010	12	1840	100	4420	10	1	11840684	735	16.30	1.73	12	0.00	381.00	3598.00	10610	20240124	-41.47	5880	20241204	5.61	10610	-41.47	20240124	5880	5.61	20241204	10610	-41.47	20240124	5880	5.61	20241204	0.89	N	127980	100	11 억	17776	N	N	N	N
146	20241204	160737	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6140	-80	5	-1.29	75829300	12485	208.22	6070	6220	5880	8080	4360	6220	6073.63	0.16	0	-1256	6320	6270	6200	6150	6080	6295	6175	12	1860	100	4470	10	1	11840684	727	16.12	1.71	12	0.11	381.00	3598.00	10610	20240124	-42.13	5880	20241204	4.42	10610	-42.13	20240124	5880	4.42	20241204	10610	-42.13	20240124	5880	4.42	20241204	0.88	N	127980	100	11 억	19038	N	N	N	N
147	20241204	150738	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6110	-110	5	-1.77	74926720	12338	205.77	6070	6220	5880	8080	4360	6220	6072.84	0.16	0	-1239	6320	6270	6200	6150	6080	6295	6175	12	1860	100	4470	10	1	11840684	723	16.04	1.70	12	0.10	381.00	3598.00	10610	20240124	-42.41	5880	20241204	3.91	10610	-42.41	20240124	5880	3.91	20241204	10610	-42.41	20240124	5880	3.91	20241204	0.88	N	127980	100	11 억	19038	N	N	N	N
148	20241204	140738	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6140	-80	5	-1.29	64097770	10554	176.02	6070	6220	5880	8080	4360	6220	6073.32	0.16	0	-1214	6320	6270	6200	6150	6080	6295	6175	12	1860	100	4470	10	1	11840684	727	16.12	1.71	12	0.09	381.00	3598.00	10610	20240124	-42.13	5880	20241204	4.42	10610	-42.13	20240124	5880	4.42	20241204	10610	-42.13	20240124	5880	4.42	20241204	0.88	N	127980	100	11 억	19038	N	N	N	N
149	20241204	130736	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6150	-70	5	-1.13	63900680	10522	175.48	6070	6220	5880	8080	4360	6220	6073.05	0.16	0	-1198	6320	6270	6200	6150	6080	6295	6175	12	1860	100	4470	10	1	11840684	728	16.14	1.71	12	0.09	381.00	3598.00	10610	20240124	-42.04	5880	20241204	4.59	10610	-42.04	20240124	5880	4.59	20241204	10610	-42.04	20240124	5880	4.59	20241204	0.88	N	127980	100	11 억	19038	N	N	N	N
150	20241204	120733	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6100	-120	5	-1.93	61178520	10074	168.01	6070	6220	5880	8080	4360	6220	6072.91	0.16	0	-1225	6320	6270	6200	6150	6080	6295	6175	12	1860	100	4470	10	1	11840684	722	16.01	1.70	12	0.09	381.00	3598.00	10610	20240124	-42.51	5880	20241204	3.74	10610	-42.51	20240124	5880	3.74	20241204	10610	-42.51	20240124	5880	3.74	20241204	0.88	N	127980	100	11 억	19038	N	N	N	N
151	20241204	110723	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6100	-120	5	-1.93	52804030	8694	145.00	6070	6220	5880	8080	4360	6220	6073.62	0.16	0	-1252	6320	6270	6200	6150	6080	6295	6175	12	1860	100	4470	10	1	11840684	722	16.01	1.70	12	0.07	381.00	3598.00	10610	20240124	-42.51	5880	20241204	3.74	10610	-42.51	20240124	5880	3.74	20241204	10610	-42.51	20240124	5880	3.74	20241204	0.88	N	127980	100	11 억	19038	N	N	N	N
152	20241204	100727	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6170	-50	5	-0.80	39618640	6534	108.97	6070	6220	5880	8080	4360	6220	6063.46	0.16	0	-970	6320	6270	6200	6150	6080	6295	6175	12	1860	100	4470	10	1	11840684	731	16.19	1.71	12	0.06	381.00	3598.00	10610	20240124	-41.85	5880	20241204	4.93	10610	-41.85	20240124	5880	4.93	20241204	10610	-41.85	20240124	5880	4.93	20241204	0.88	N	127980	100	11 억	19038	N	N	N	N
153	20241204	090740	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6070	-150	5	-2.41	21235490	3522	58.74	6070	6080	5880	8080	4360	6220	6029.38	0.16	0	-269	6320	6270	6200	6150	6080	6295	6175	12	1860	100	4470	10	1	11840684	719	15.93	1.69	12	0.03	381.00	3598.00	10610	20240124	-42.79	5880	20241204	3.23	10610	-42.79	20240124	5880	3.23	20241204	10610	-42.79	20240124	5880	3.23	20241204	0.88	N	127980	100	11 억	19038	N	N	N	N
154	20241203	160810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6220	-30	5	-0.48	37023610	5994	49.88	6160	6250	6130	8120	4380	6250	6176.77	0.16	0	-124	6496	6372	6236	6112	5976	6305	6045	12	1870	100	4500	10	1	11840684	736	16.33	1.73	12	0.05	381.00	3598.00	10610	20240124	-41.38	6040	20240805	2.98	10610	-41.38	20240124	6040	2.98	20240805	10610	-41.38	20240124	6040	2.98	20240805	0.88	N	127980	100	11 억	19161	N	N	N	N
155	20241203	150837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6200	-50	5	-0.80	32648870	5290	44.02	6160	6250	6130	8120	4380	6250	6171.81	0.16	0	-121	6496	6372	6236	6112	5976	6305	6045	12	1870	100	4500	10	1	11840684	734	16.27	1.72	12	0.04	381.00	3598.00	10610	20240124	-41.56	6040	20240805	2.65	10610	-41.56	20240124	6040	2.65	20240805	10610	-41.56	20240124	6040	2.65	20240805	0.88	N	127980	100	11 억	19161	N	N	N	N
156	20241203	140825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6210	-40	5	-0.64	10268830	1658	13.80	6160	6250	6140	8120	4380	6250	6193.50	0.16	0	-53	6496	6372	6236	6112	5976	6305	6045	12	1870	100	4500	10	1	11840684	735	16.30	1.73	12	0.01	381.00	3598.00	10610	20240124	-41.47	6040	20240805	2.81	10610	-41.47	20240124	6040	2.81	20240805	10610	-41.47	20240124	6040	2.81	20240805	0.88	N	127980	100	11 억	19161	N	N	N	N
157	20241203	130828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6230	-20	5	-0.32	7483440	1209	10.06	6160	6250	6140	8120	4380	6250	6189.78	0.16	0	-38	6496	6372	6236	6112	5976	6305	6045	12	1870	100	4500	10	1	11840684	738	16.35	1.73	12	0.01	381.00	3598.00	10610	20240124	-41.28	6040	20240805	3.15	10610	-41.28	20240124	6040	3.15	20240805	10610	-41.28	20240124	6040	3.15	20240805	0.88	N	127980	100	11 억	19161	N	N	N	N
158	20241203	120837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6210	-40	5	-0.64	7080070	1144	9.52	6160	6250	6140	8120	4380	6250	6188.87	0.16	0	-38	6496	6372	6236	6112	5976	6305	6045	12	1870	100	4500	10	1	11840684	735	16.30	1.73	12	0.01	381.00	3598.00	10610	20240124	-41.47	6040	20240805	2.81	10610	-41.47	20240124	6040	2.81	20240805	10610	-41.47	20240124	6040	2.81	20240805	0.88	N	127980	100	11 억	19161	N	N	N	N
159	20241203	110817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6230	-20	5	-0.32	6319820	1022	8.50	6160	6250	6140	8120	4380	6250	6183.78	0.16	0	-37	6496	6372	6236	6112	5976	6305	6045	12	1870	100	4500	10	1	11840684	738	16.35	1.73	12	0.01	381.00	3598.00	10610	20240124	-41.28	6040	20240805	3.15	10610	-41.28	20240124	6040	3.15	20240805	10610	-41.28	20240124	6040	3.15	20240805	0.88	N	127980	100	11 억	19161	N	N	N	N
160	20241203	100806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6250	0	3	0.00	4857290	786	6.54	6160	6250	6140	8120	4380	6250	6179.76	0.16	0	-35	6496	6372	6236	6112	5976	6305	6045	12	1870	100	4500	10	1	11840684	740	16.40	1.74	12	0.01	381.00	3598.00	10610	20240124	-41.09	6040	20240805	3.48	10610	-41.09	20240124	6040	3.48	20240805	10610	-41.09	20240124	6040	3.48	20240805	0.88	N	127980	100	11 억	19161	N	N	N	N
161	20241203	090757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6230	-20	5	-0.32	2327720	378	3.15	6160	6230	6140	8120	4380	6250	6157.99	0.16	0	121	6496	6372	6236	6112	5976	6305	6045	12	1870	100	4500	10	1	11840684	738	16.35	1.73	12	0.00	381.00	3598.00	10610	20240124	-41.28	6040	20240805	3.15	10610	-41.28	20240124	6040	3.15	20240805	10610	-41.28	20240124	6040	3.15	20240805	0.88	N	127980	100	11 억	19161	N	N	N	N
162	20241202	160746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6250	-40	5	-0.64	74584990	12017	304.38	6290	6360	6100	8170	4410	6290	6206.62	0.17	0	532	6403	6346	6273	6216	6143	6375	6245	12	1880	100	4520	10	1	11840684	740	16.40	1.74	12	0.10	381.00	3598.00	10610	20240124	-41.09	6040	20240805	3.48	10610	-41.09	20240124	6040	3.48	20240805	10610	-41.09	20240124	6040	3.48	20240805	0.88	N	127980	100	11 억	19629	N	N	N	N
163	20241202	150850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6260	-30	5	-0.48	72197460	11635	294.71	6290	6360	6100	8170	4410	6290	6205.20	0.17	0	863	6403	6346	6273	6216	6143	6375	6245	12	1880	100	4520	10	1	11840684	741	16.43	1.74	12	0.10	381.00	3598.00	10610	20240124	-41.00	6040	20240805	3.64	10610	-41.00	20240124	6040	3.64	20240805	10610	-41.00	20240124	6040	3.64	20240805	0.88	N	127980	100	11 억	19629	N	N	N	N
164	20241202	140807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6210	-80	5	-1.27	59776470	9618	243.62	6290	6360	6100	8170	4410	6290	6215.06	0.17	0	652	6403	6346	6273	6216	6143	6375	6245	12	1880	100	4520	10	1	11840684	735	16.30	1.73	12	0.08	381.00	3598.00	10610	20240124	-41.47	6040	20240805	2.81	10610	-41.47	20240124	6040	2.81	20240805	10610	-41.47	20240124	6040	2.81	20240805	0.88	N	127980	100	11 억	19629	N	N	N	N
165	20241202	130801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6250	-40	5	-0.64	26310580	4186	106.03	6290	6360	6250	8170	4410	6290	6285.38	0.17	0	-589	6403	6346	6273	6216	6143	6375	6245	12	1880	100	4520	10	1	11840684	740	16.40	1.74	12	0.04	381.00	3598.00	10610	20240124	-41.09	6040	20240805	3.48	10610	-41.09	20240124	6040	3.48	20240805	10610	-41.09	20240124	6040	3.48	20240805	0.88	N	127980	100	11 억	19629	N	N	N	N
166	20241202	120817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6280	-10	5	-0.16	22703140	3610	91.44	6290	6360	6250	8170	4410	6290	6288.96	0.17	0	-379	6403	6346	6273	6216	6143	6375	6245	12	1880	100	4520	10	1	11840684	744	16.48	1.75	12	0.03	381.00	3598.00	10610	20240124	-40.81	6040	20240805	3.97	10610	-40.81	20240124	6040	3.97	20240805	10610	-40.81	20240124	6040	3.97	20240805	0.88	N	127980	100	11 억	19629	N	N	N	N
167	20241202	110734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6320	30	2	0.48	22011930	3500	88.65	6290	6360	6250	8170	4410	6290	6289.12	0.17	0	-362	6403	6346	6273	6216	6143	6375	6245	12	1880	100	4520	10	1	11840684	748	16.59	1.76	12	0.03	381.00	3598.00	10610	20240124	-40.43	6040	20240805	4.64	10610	-40.43	20240124	6040	4.64	20240805	10610	-40.43	20240124	6040	4.64	20240805	0.88	N	127980	100	11 억	19629	N	N	N	N
168	20241202	100739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6360	70	2	1.11	19456950	3097	78.44	6290	6360	6250	8170	4410	6290	6282.52	0.17	0	33	6403	6346	6273	6216	6143	6375	6245	12	1880	100	4520	10	1	11840684	753	16.69	1.77	12	0.03	381.00	3598.00	10610	20240124	-40.06	6040	20240805	5.30	10610	-40.06	20240124	6040	5.30	20240805	10610	-40.06	20240124	6040	5.30	20240805	0.88	N	127980	100	11 억	19629	N	N	N	N
169	20241202	090737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6360	70	2	1.11	1038620	165	4.18	6290	6360	6290	8170	4410	6290	6294.67	0.17	0	-1	6403	6346	6273	6216	6143	6375	6245	12	1880	100	4520	10	1	11840684	753	16.69	1.77	12	0.00	381.00	3598.00	10610	20240124	-40.06	6040	20240805	5.30	10610	-40.06	20240124	6040	5.30	20240805	10610	-40.06	20240124	6040	5.30	20240805	0.88	N	127980	100	11 억	19629	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History