KissMeData/452430/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	161410	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14170	-80	5	-0.56	694138590	49558	48.68	13970	14220	13800	18520	9980	14250	14004.92	1.41	885	906	14703	14476	14163	13936	13623	14320	13780	8	4270	100	8830	10	1	8096454	1147	-7.97	10.20	12	0.61	-1779.00	1389.00	59200	20240220	-76.06	9270	20241209	52.86	59200	-76.06	20240220	9270	52.86	20241209	59200	-76.06	20240220	9270	52.86	20241209	0.99	N	452430	100	8 억	113905	N	N	7	N	N
3	20241231	151354	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14170	-80	5	-0.56	694138590	49558	48.68	13970	14220	13800	18520	9980	14250	14004.92	1.41	885	906	14703	14476	14163	13936	13623	14320	13780	8	4270	100	8830	10	1	8096454	1147	-7.97	10.20	12	0.61	-1779.00	1389.00	59200	20240220	-76.06	9270	20241209	52.86	59200	-76.06	20240220	9270	52.86	20241209	59200	-76.06	20240220	9270	52.86	20241209	0.99	N	452430	100	8 억	113905	N	N	7	N	N
4	20241231	141402	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14170	-80	5	-0.56	694138590	49558	48.68	13970	14220	13800	18520	9980	14250	14004.92	1.41	885	906	14703	14476	14163	13936	13623	14320	13780	8	4270	100	8830	10	1	8096454	1147	-7.97	10.20	12	0.61	-1779.00	1389.00	59200	20240220	-76.06	9270	20241209	52.86	59200	-76.06	20240220	9270	52.86	20241209	59200	-76.06	20240220	9270	52.86	20241209	0.99	N	452430	100	8 억	113905	N	N	7	N	N
5	20241231	131410	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14170	-80	5	-0.56	694138590	49558	48.68	13970	14220	13800	18520	9980	14250	14004.92	1.41	885	906	14703	14476	14163	13936	13623	14320	13780	8	4270	100	8830	10	1	8096454	1147	-7.97	10.20	12	0.61	-1779.00	1389.00	59200	20240220	-76.06	9270	20241209	52.86	59200	-76.06	20240220	9270	52.86	20241209	59200	-76.06	20240220	9270	52.86	20241209	0.99	N	452430	100	8 억	113905	N	N	7	N	N
6	20241231	121408	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14170	-80	5	-0.56	694138590	49558	48.68	13970	14220	13800	18520	9980	14250	14004.92	1.41	885	906	14703	14476	14163	13936	13623	14320	13780	8	4270	100	8830	10	1	8096454	1147	-7.97	10.20	12	0.61	-1779.00	1389.00	59200	20240220	-76.06	9270	20241209	52.86	59200	-76.06	20240220	9270	52.86	20241209	59200	-76.06	20240220	9270	52.86	20241209	0.99	N	452430	100	8 억	113905	N	N	7	N	N
7	20241231	111408	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14170	-80	5	-0.56	694138590	49558	48.68	13970	14220	13800	18520	9980	14250	14004.92	1.41	885	906	14703	14476	14163	13936	13623	14320	13780	8	4270	100	8830	10	1	8096454	1147	-7.97	10.20	12	0.61	-1779.00	1389.00	59200	20240220	-76.06	9270	20241209	52.86	59200	-76.06	20240220	9270	52.86	20241209	59200	-76.06	20240220	9270	52.86	20241209	0.99	N	452430	100	8 억	113905	N	N	7	N	N
8	20241231	101401	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14170	-80	5	-0.56	694138590	49558	48.68	13970	14220	13800	18520	9980	14250	14004.92	1.41	885	906	14703	14476	14163	13936	13623	14320	13780	8	4270	100	8830	10	1	8096454	1147	-7.97	10.20	12	0.61	-1779.00	1389.00	59200	20240220	-76.06	9270	20241209	52.86	59200	-76.06	20240220	9270	52.86	20241209	59200	-76.06	20240220	9270	52.86	20241209	0.99	N	452430	100	8 억	113905	N	N	7	N	N
9	20241231	091405	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14170	-80	5	-0.56	694138590	49558	48.68	13970	14220	13800	18520	9980	14250	14004.92	1.41	885	906	14703	14476	14163	13936	13623	14320	13780	8	4270	100	8830	10	1	8096454	1147	-7.97	10.20	12	0.61	-1779.00	1389.00	59200	20240220	-76.06	9270	20241209	52.86	59200	-76.06	20240220	9270	52.86	20241209	59200	-76.06	20240220	9270	52.86	20241209	0.99	N	452430	100	8 억	113905	N	N	7	N	N
10	20241230	161355	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14170	-80	5	-0.56	688342610	49150	48.28	13970	14220	13800	18520	9980	14250	14004.92	1.40	0	906	14703	14476	14163	13936	13623	14320	13780	8	4270	100	8830	10	1	8096454	1147	-7.97	10.20	12	0.61	-1779.00	1389.00	59200	20240220	-76.06	9270	20241209	52.86	59200	-76.06	20240220	9270	52.86	20241209	59200	-76.06	20240220	9270	52.86	20241209	0.99	N	452430	100	8 억	113020	N	N	7	N	N
11	20241230	151405	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14180	-70	5	-0.49	668617750	47758	46.91	13970	14220	13800	18520	9980	14250	14000.12	1.40	0	1113	14703	14476	14163	13936	13623	14320	13780	8	4270	100	8830	10	1	8096454	1148	-7.97	10.21	12	0.59	-1779.00	1389.00	59200	20240220	-76.05	9270	20241209	52.97	59200	-76.05	20240220	9270	52.97	20241209	59200	-76.05	20240220	9270	52.97	20241209	0.99	N	452430	100	8 억	113020	N	N	22	N	N
12	20241230	141404	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14080	-170	5	-1.19	520338290	37242	36.58	13970	14220	13800	18520	9980	14250	13971.81	1.40	0	-1066	14703	14476	14163	13936	13623	14320	13780	8	4270	100	8830	10	1	8096454	1140	-7.91	10.14	12	0.46	-1779.00	1389.00	59200	20240220	-76.22	9270	20241209	51.89	59200	-76.22	20240220	9270	51.89	20241209	59200	-76.22	20240220	9270	51.89	20241209	0.99	N	452430	100	8 억	113020	N	N	22	N	N
13	20241230	131406	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	13940	-310	5	-2.18	444529510	31834	31.27	13970	14220	13800	18520	9980	14250	13963.99	1.40	0	-680	14703	14476	14163	13936	13623	14320	13780	8	4270	100	8830	10	1	8096454	1129	-7.84	10.04	12	0.39	-1779.00	1389.00	59200	20240220	-76.45	9270	20241209	50.38	59200	-76.45	20240220	9270	50.38	20241209	59200	-76.45	20240220	9270	50.38	20241209	0.99	N	452430	100	8 억	113020	N	N	22	N	N
14	20241230	121400	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	13970	-280	5	-1.96	328170780	23479	23.06	13970	14220	13800	18520	9980	14250	13977.20	1.40	0	-3115	14703	14476	14163	13936	13623	14320	13780	8	4270	100	8830	10	1	8096454	1131	-7.85	10.06	12	0.29	-1779.00	1389.00	59200	20240220	-76.40	9270	20241209	50.70	59200	-76.40	20240220	9270	50.70	20241209	59200	-76.40	20240220	9270	50.70	20241209	0.99	N	452430	100	8 억	113020	N	N	22	N	N
15	20241230	111357	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14050	-200	5	-1.40	264649900	18931	18.60	13970	14220	13800	18520	9980	14250	13979.71	1.40	0	-2509	14703	14476	14163	13936	13623	14320	13780	8	4270	100	8830	10	1	8096454	1138	-7.90	10.12	12	0.23	-1779.00	1389.00	59200	20240220	-76.27	9270	20241209	51.56	59200	-76.27	20240220	9270	51.56	20241209	59200	-76.27	20240220	9270	51.56	20241209	0.99	N	452430	100	8 억	113020	N	N	22	N	N
16	20241230	101400	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	13970	-280	5	-1.96	190062500	13607	13.37	13970	14220	13800	18520	9980	14250	13967.99	1.40	0	-2102	14703	14476	14163	13936	13623	14320	13780	8	4270	100	8830	10	1	8096454	1131	-7.85	10.06	12	0.17	-1779.00	1389.00	59200	20240220	-76.40	9270	20241209	50.70	59200	-76.40	20240220	9270	50.70	20241209	59200	-76.40	20240220	9270	50.70	20241209	0.99	N	452430	100	8 억	113020	N	N	22	N	N
17	20241230	091404	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	13910	-340	5	-2.39	89391070	6414	6.30	13970	14220	13800	18520	9980	14250	13936.87	1.40	0	-410	14703	14476	14163	13936	13623	14320	13780	8	4270	100	8830	10	1	8096454	1126	-7.82	10.01	12	0.08	-1779.00	1389.00	59200	20240220	-76.50	9270	20241209	50.05	59200	-76.50	20240220	9270	50.05	20241209	59200	-76.50	20240220	9270	50.05	20241209	0.99	N	452430	100	8 억	113020	N	N	22	N	N
18	20241227	161356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14250	-20	5	-0.14	1440799610	101640	72.64	14270	14390	13850	18550	9990	14270	14175.50	1.20	0	15202	15290	14780	14370	13860	13450	14575	13655	8	4280	100	8840	10	1	8096454	1154	-8.01	10.26	12	1.26	-1779.00	1389.00	59200	20240220	-75.93	9270	20241209	53.72	59200	-75.93	20240220	9270	53.72	20241209	59200	-75.93	20240220	9270	53.72	20241209	0.91	N	452430	100	8 억	97382	N	N	22	N	N
19	20241227	151355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14280	10	2	0.07	1396597180	98540	70.42	14270	14390	13850	18550	9990	14270	14172.90	1.20	0	15376	15290	14780	14370	13860	13450	14575	13655	8	4280	100	8840	10	1	8096454	1156	-8.03	10.28	12	1.22	-1779.00	1389.00	59200	20240220	-75.88	9270	20241209	54.05	59200	-75.88	20240220	9270	54.05	20241209	59200	-75.88	20240220	9270	54.05	20241209	0.91	N	452430	100	8 억	97382	N	N	0	N	N
20	20241227	141357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14310	40	2	0.28	1298707240	91680	65.52	14270	14390	13850	18550	9990	14270	14165.65	1.20	0	16173	15290	14780	14370	13860	13450	14575	13655	8	4280	100	8840	10	1	8096454	1159	-8.04	10.30	12	1.13	-1779.00	1389.00	59200	20240220	-75.83	9270	20241209	54.37	59200	-75.83	20240220	9270	54.37	20241209	59200	-75.83	20240220	9270	54.37	20241209	0.91	N	452430	100	8 억	97382	N	N	0	N	N
21	20241227	131356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14210	-60	5	-0.42	1212461440	85635	61.20	14270	14390	13850	18550	9990	14270	14158.48	1.20	0	15310	15290	14780	14370	13860	13450	14575	13655	8	4280	100	8840	10	1	8096454	1151	-7.99	10.23	12	1.06	-1779.00	1389.00	59200	20240220	-76.00	9270	20241209	53.29	59200	-76.00	20240220	9270	53.29	20241209	59200	-76.00	20240220	9270	53.29	20241209	0.91	N	452430	100	8 억	97382	N	N	0	N	N
22	20241227	121357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14050	-220	5	-1.54	1113426000	78638	56.20	14270	14390	13850	18550	9990	14270	14158.88	1.20	0	14657	15290	14780	14370	13860	13450	14575	13655	8	4280	100	8840	10	1	8096454	1138	-7.90	10.12	12	0.97	-1779.00	1389.00	59200	20240220	-76.27	9270	20241209	51.56	59200	-76.27	20240220	9270	51.56	20241209	59200	-76.27	20240220	9270	51.56	20241209	0.91	N	452430	100	8 억	97382	N	N	0	N	N
23	20241227	111355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13850	-420	5	-2.94	793172400	55952	39.99	14270	14390	13850	18550	9990	14270	14175.94	1.20	0	6457	15290	14780	14370	13860	13450	14575	13655	8	4280	100	8840	10	1	8096454	1121	-7.79	9.97	12	0.69	-1779.00	1389.00	59200	20240220	-76.60	9270	20241209	49.41	59200	-76.60	20240220	9270	49.41	20241209	59200	-76.60	20240220	9270	49.41	20241209	0.91	N	452430	100	8 억	97382	N	N	0	N	N
24	20241227	101355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14290	20	2	0.14	559999250	39313	28.09	14270	14390	14020	18550	9990	14270	14244.63	1.20	0	6179	15290	14780	14370	13860	13450	14575	13655	8	4280	100	8840	10	1	8096454	1157	-8.03	10.29	12	0.49	-1779.00	1389.00	59200	20240220	-75.86	9270	20241209	54.15	59200	-75.86	20240220	9270	54.15	20241209	59200	-75.86	20240220	9270	54.15	20241209	0.91	N	452430	100	8 억	97382	N	N	0	N	N
25	20241227	091359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14320	50	2	0.35	406480040	28555	20.41	14270	14370	14020	18550	9990	14270	14234.99	1.20	0	6397	15290	14780	14370	13860	13450	14575	13655	8	4280	100	8840	10	1	8096454	1159	-8.05	10.31	12	0.35	-1779.00	1389.00	59200	20240220	-75.81	9270	20241209	54.48	59200	-75.81	20240220	9270	54.48	20241209	59200	-75.81	20240220	9270	54.48	20241209	0.91	N	452430	100	8 억	97382	N	N	0	N	N
26	20241226	161349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14270	-420	5	-2.86	1991849170	139387	88.70	14660	14880	13960	19090	10290	14690	14290.07	0.98	0	17684	15996	15342	15016	14362	14036	15180	14200	8	4400	100	9100	10	1	8096454	1155	-8.02	10.27	12	1.72	-1779.00	1389.00	59200	20240220	-75.90	9270	20241209	53.94	59200	-75.90	20240220	9270	53.94	20241209	59200	-75.90	20240220	9270	53.94	20241209	0.91	N	452430	100	8 억	79034	N	N	130	N	N
27	20241226	151346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14250	-440	5	-3.00	1835269490	128399	81.71	14660	14880	13960	19090	10290	14690	14293.49	0.98	0	16951	15996	15342	15016	14362	14036	15180	14200	8	4400	100	9100	10	1	8096454	1154	-8.01	10.26	12	1.59	-1779.00	1389.00	59200	20240220	-75.93	9270	20241209	53.72	59200	-75.93	20240220	9270	53.72	20241209	59200	-75.93	20240220	9270	53.72	20241209	0.91	N	452430	100	8 억	79034	N	N	130	N	N
28	20241226	141345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14100	-590	5	-4.02	1627511700	113701	72.36	14660	14880	13960	19090	10290	14690	14313.96	0.98	0	15773	15996	15342	15016	14362	14036	15180	14200	8	4400	100	9100	10	1	8096454	1142	-7.93	10.15	12	1.40	-1779.00	1389.00	59200	20240220	-76.18	9270	20241209	52.10	59200	-76.18	20240220	9270	52.10	20241209	59200	-76.18	20240220	9270	52.10	20241209	0.91	N	452430	100	8 억	79034	N	N	130	N	N
29	20241226	131346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14250	-440	5	-3.00	1435168340	100115	63.71	14660	14880	13960	19090	10290	14690	14335.20	0.98	0	16789	15996	15342	15016	14362	14036	15180	14200	8	4400	100	9100	10	1	8096454	1154	-8.01	10.26	12	1.24	-1779.00	1389.00	59200	20240220	-75.93	9270	20241209	53.72	59200	-75.93	20240220	9270	53.72	20241209	59200	-75.93	20240220	9270	53.72	20241209	0.91	N	452430	100	8 억	79034	N	N	130	N	N
30	20241226	121343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14050	-640	5	-4.36	1237863400	86092	54.79	14660	14880	14000	19090	10290	14690	14378.38	0.98	0	12066	15996	15342	15016	14362	14036	15180	14200	8	4400	100	9100	10	1	8096454	1138	-7.90	10.12	12	1.06	-1779.00	1389.00	59200	20240220	-76.27	9270	20241209	51.56	59200	-76.27	20240220	9270	51.56	20241209	59200	-76.27	20240220	9270	51.56	20241209	0.91	N	452430	100	8 억	79034	N	N	130	N	N
31	20241226	111343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14150	-540	5	-3.68	1003976320	69469	44.21	14660	14880	14060	19090	10290	14690	14452.15	0.98	0	10649	15996	15342	15016	14362	14036	15180	14200	8	4400	100	9100	10	1	8096454	1146	-7.95	10.19	12	0.86	-1779.00	1389.00	59200	20240220	-76.10	9270	20241209	52.64	59200	-76.10	20240220	9270	52.64	20241209	59200	-76.10	20240220	9270	52.64	20241209	0.91	N	452430	100	8 억	79034	N	N	130	N	N
32	20241226	101345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14520	-170	5	-1.16	577755560	39666	25.24	14660	14880	14270	19090	10290	14690	14565.51	0.98	0	6847	15996	15342	15016	14362	14036	15180	14200	8	4400	100	9100	10	1	8096454	1176	-8.16	10.45	12	0.49	-1779.00	1389.00	59200	20240220	-75.47	9270	20241209	56.63	59200	-75.47	20240220	9270	56.63	20241209	59200	-75.47	20240220	9270	56.63	20241209	0.91	N	452430	100	8 억	79034	N	N	130	N	N
33	20241226	091341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14400	-290	5	-1.97	178352710	12252	7.80	14660	14880	14270	19090	10290	14690	14557.03	0.98	0	-1565	15996	15342	15016	14362	14036	15180	14200	8	4400	100	9100	10	1	8096454	1166	-8.09	10.37	12	0.15	-1779.00	1389.00	59200	20240220	-75.68	9270	20241209	55.34	59200	-75.68	20240220	9270	55.34	20241209	59200	-75.68	20240220	9270	55.34	20241209	0.91	N	452430	100	8 억	79034	N	N	130	N	N
34	20241224	161343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14690	-410	5	-2.72	2354120920	155686	92.06	15300	15670	14690	19630	10570	15100	15124.01	1.31	0	-27497	16040	15570	14930	14460	13820	15805	14695	8	4530	100	9360	10	1	8096454	1189	-8.26	10.58	12	1.92	-1779.00	1389.00	59200	20240220	-75.19	9270	20241209	58.47	59200	-75.19	20240220	9270	58.47	20241209	59200	-75.19	20240220	9270	58.47	20241209	0.91	N	452430	100	8 억	105906	N	N	130	N	N
35	20241224	151343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15060	-40	5	-0.26	2210274840	145932	86.29	15300	15670	14720	19630	10570	15100	15145.92	1.31	0	-27108	16040	15570	14930	14460	13820	15805	14695	8	4530	100	9360	10	1	8096454	1219	-8.47	10.84	12	1.80	-1779.00	1389.00	59200	20240220	-74.56	9270	20241209	62.46	59200	-74.56	20240220	9270	62.46	20241209	59200	-74.56	20240220	9270	62.46	20241209	0.91	N	452430	100	8 억	105906	N	N	0	N	N
36	20241224	141340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15010	-90	5	-0.60	2009114490	132541	78.38	15300	15670	14720	19630	10570	15100	15158.44	1.31	0	-26758	16040	15570	14930	14460	13820	15805	14695	8	4530	100	9360	10	1	8096454	1215	-8.44	10.81	12	1.64	-1779.00	1389.00	59200	20240220	-74.65	9270	20241209	61.92	59200	-74.65	20240220	9270	61.92	20241209	59200	-74.65	20240220	9270	61.92	20241209	0.91	N	452430	100	8 억	105906	N	N	0	N	N
37	20241224	131342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14940	-160	5	-1.06	1922517580	126757	74.95	15300	15670	14720	19630	10570	15100	15166.95	1.31	0	-27001	16040	15570	14930	14460	13820	15805	14695	8	4530	100	9360	10	1	8096454	1210	-8.40	10.76	12	1.57	-1779.00	1389.00	59200	20240220	-74.76	9270	20241209	61.17	59200	-74.76	20240220	9270	61.17	20241209	59200	-74.76	20240220	9270	61.17	20241209	0.91	N	452430	100	8 억	105906	N	N	0	N	N
38	20241224	121344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14850	-250	5	-1.66	1862850290	122751	72.59	15300	15670	14720	19630	10570	15100	15175.85	1.31	0	-25836	16040	15570	14930	14460	13820	15805	14695	8	4530	100	9360	10	1	8096454	1202	-8.35	10.69	12	1.52	-1779.00	1389.00	59200	20240220	-74.92	9270	20241209	60.19	59200	-74.92	20240220	9270	60.19	20241209	59200	-74.92	20240220	9270	60.19	20241209	0.91	N	452430	100	8 억	105906	N	N	0	N	N
39	20241224	111343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14950	-150	5	-0.99	1448693310	95057	56.21	15300	15670	14750	19630	10570	15100	15240.26	1.31	0	-10789	16040	15570	14930	14460	13820	15805	14695	8	4530	100	9360	10	1	8096454	1210	-8.40	10.76	12	1.17	-1779.00	1389.00	59200	20240220	-74.75	9270	20241209	61.27	59200	-74.75	20240220	9270	61.27	20241209	59200	-74.75	20240220	9270	61.27	20241209	0.91	N	452430	100	8 억	105906	N	N	0	N	N
40	20241224	101342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14920	-180	5	-1.19	1145500380	74910	44.30	15300	15670	14750	19630	10570	15100	15291.69	1.31	0	-7761	16040	15570	14930	14460	13820	15805	14695	8	4530	100	9360	10	1	8096454	1208	-8.39	10.74	12	0.93	-1779.00	1389.00	59200	20240220	-74.80	9270	20241209	60.95	59200	-74.80	20240220	9270	60.95	20241209	59200	-74.80	20240220	9270	60.95	20241209	0.91	N	452430	100	8 억	105906	N	N	0	N	N
41	20241224	091349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15520	420	2	2.78	440921970	28512	16.86	15300	15670	15130	19630	10570	15100	15464.43	1.31	0	-2967	16040	15570	14930	14460	13820	15805	14695	8	4530	100	9360	10	1	8096454	1257	-8.72	11.17	12	0.35	-1779.00	1389.00	59200	20240220	-73.78	9270	20241209	67.42	59200	-73.78	20240220	9270	67.42	20241209	59200	-73.78	20240220	9270	67.42	20241209	0.91	N	452430	100	8 억	105906	N	N	0	N	N
42	20241223	161333	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15100	630	2	4.35	2495843640	168570	99.94	14510	15400	14290	18810	10130	14470	14804.99	1.15	0	13276	15396	14932	14436	13972	13476	15165	14205	8	4340	100	8970	10	1	8096454	1223	-8.49	10.87	12	2.08	-1779.00	1389.00	59200	20240220	-74.49	9270	20241209	62.89	59200	-74.49	20240220	9270	62.89	20241209	59200	-74.49	20240220	9270	62.89	20241209	0.93	N	452430	100	8 억	93502	N	N	0	N	N
43	20241223	151336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15190	720	2	4.98	2376486060	160690	95.27	14510	15400	14290	18810	10130	14470	14789.26	1.15	0	13157	15396	14932	14436	13972	13476	15165	14205	8	4340	100	8970	10	1	8096454	1230	-8.54	10.94	12	1.98	-1779.00	1389.00	59200	20240220	-74.34	9270	20241209	63.86	59200	-74.34	20240220	9270	63.86	20241209	59200	-74.34	20240220	9270	63.86	20241209	0.93	N	452430	100	8 억	93502	N	N	0	N	N
44	20241223	141332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14780	310	2	2.14	1740806500	118523	70.27	14510	14960	14290	18810	10130	14470	14687.50	1.15	0	-36	15396	14932	14436	13972	13476	15165	14205	8	4340	100	8970	10	1	8096454	1197	-8.31	10.64	12	1.46	-1779.00	1389.00	59200	20240220	-75.03	9270	20241209	59.44	59200	-75.03	20240220	9270	59.44	20241209	59200	-75.03	20240220	9270	59.44	20241209	0.93	N	452430	100	8 억	93502	N	N	0	N	N
45	20241223	131332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14810	340	2	2.35	1662816120	113251	67.14	14510	14960	14290	18810	10130	14470	14682.57	1.15	0	963	15396	14932	14436	13972	13476	15165	14205	8	4340	100	8970	10	1	8096454	1199	-8.32	10.66	12	1.40	-1779.00	1389.00	59200	20240220	-74.98	9270	20241209	59.76	59200	-74.98	20240220	9270	59.76	20241209	59200	-74.98	20240220	9270	59.76	20241209	0.93	N	452430	100	8 억	93502	N	N	0	N	N
46	20241223	121335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14850	380	2	2.63	1579145160	107601	63.79	14510	14960	14290	18810	10130	14470	14675.93	1.15	0	3345	15396	14932	14436	13972	13476	15165	14205	8	4340	100	8970	10	1	8096454	1202	-8.35	10.69	12	1.33	-1779.00	1389.00	59200	20240220	-74.92	9270	20241209	60.19	59200	-74.92	20240220	9270	60.19	20241209	59200	-74.92	20240220	9270	60.19	20241209	0.93	N	452430	100	8 억	93502	N	N	0	N	N
47	20241223	111330	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14750	280	2	1.94	1454461740	99156	58.79	14510	14960	14290	18810	10130	14470	14668.42	1.15	0	7709	15396	14932	14436	13972	13476	15165	14205	8	4340	100	8970	10	1	8096454	1194	-8.29	10.62	12	1.22	-1779.00	1389.00	59200	20240220	-75.08	9270	20241209	59.12	59200	-75.08	20240220	9270	59.12	20241209	59200	-75.08	20240220	9270	59.12	20241209	0.93	N	452430	100	8 억	93502	N	N	0	N	N
48	20241223	101323	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14800	330	2	2.28	1227656430	83795	49.68	14510	14960	14290	18810	10130	14470	14650.71	1.15	0	12023	15396	14932	14436	13972	13476	15165	14205	8	4340	100	8970	10	1	8096454	1198	-8.32	10.66	12	1.03	-1779.00	1389.00	59200	20240220	-75.00	9270	20241209	59.65	59200	-75.00	20240220	9270	59.65	20241209	59200	-75.00	20240220	9270	59.65	20241209	0.93	N	452430	100	8 억	93502	N	N	0	N	N
49	20241223	091329	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14450	-20	5	-0.14	423387390	28948	17.16	14510	14900	14440	18810	10130	14470	14625.79	1.15	0	247	15396	14932	14436	13972	13476	15165	14205	8	4340	100	8970	10	1	8096454	1170	-8.12	10.40	12	0.36	-1779.00	1389.00	59200	20240220	-75.59	9270	20241209	55.88	59200	-75.59	20240220	9270	55.88	20241209	59200	-75.59	20240220	9270	55.88	20241209	0.93	N	452430	100	8 억	93502	N	N	0	N	N
50	20241220	161324	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14470	80	2	0.56	2413088150	167095	115.55	14310	14900	13940	18700	10080	14390	14441.41	1.37	0	-17527	15123	14756	14203	13836	13283	14940	14020	8	4310	100	8920	10	1	8096454	1172	-8.13	10.42	12	2.06	-1779.00	1389.00	59200	20240220	-75.56	9270	20241209	56.09	59200	-75.56	20240220	9270	56.09	20241209	59200	-75.56	20240220	9270	56.09	20241209	0.80	N	452430	100	8 억	111285	N	N	0	N	N
51	20241220	151328	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14450	60	2	0.42	2303075790	159487	110.29	14310	14900	13940	18700	10080	14390	14440.53	1.37	0	-19385	15123	14756	14203	13836	13283	14940	14020	8	4310	100	8920	10	1	8096454	1170	-8.12	10.40	12	1.97	-1779.00	1389.00	59200	20240220	-75.59	9270	20241209	55.88	59200	-75.59	20240220	9270	55.88	20241209	59200	-75.59	20240220	9270	55.88	20241209	0.80	N	452430	100	8 억	111285	N	N	0	N	N
52	20241220	141325	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14490	100	2	0.69	2019872660	140006	96.82	14310	14900	13940	18700	10080	14390	14427.05	1.37	0	-13676	15123	14756	14203	13836	13283	14940	14020	8	4310	100	8920	10	1	8096454	1173	-8.15	10.43	12	1.73	-1779.00	1389.00	59200	20240220	-75.52	9270	20241209	56.31	59200	-75.52	20240220	9270	56.31	20241209	59200	-75.52	20240220	9270	56.31	20241209	0.80	N	452430	100	8 억	111285	N	N	0	N	N
53	20241220	131325	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14350	-40	5	-0.28	1864081530	129235	89.37	14310	14900	13940	18700	10080	14390	14423.98	1.37	0	-12324	15123	14756	14203	13836	13283	14940	14020	8	4310	100	8920	10	1	8096454	1162	-8.07	10.33	12	1.60	-1779.00	1389.00	59200	20240220	-75.76	9270	20241209	54.80	59200	-75.76	20240220	9270	54.80	20241209	59200	-75.76	20240220	9270	54.80	20241209	0.80	N	452430	100	8 억	111285	N	N	0	N	N
54	20241220	121322	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14500	110	2	0.76	1612391800	111798	77.31	14310	14900	13940	18700	10080	14390	14422.38	1.37	0	-9028	15123	14756	14203	13836	13283	14940	14020	8	4310	100	8920	10	1	8096454	1174	-8.15	10.44	12	1.38	-1779.00	1389.00	59200	20240220	-75.51	9270	20241209	56.42	59200	-75.51	20240220	9270	56.42	20241209	59200	-75.51	20240220	9270	56.42	20241209	0.80	N	452430	100	8 억	111285	N	N	0	N	N
55	20241220	111322	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14540	150	2	1.04	1441342650	100081	69.21	14310	14900	13940	18700	10080	14390	14401.76	1.37	0	-7604	15123	14756	14203	13836	13283	14940	14020	8	4310	100	8920	10	1	8096454	1177	-8.17	10.47	12	1.24	-1779.00	1389.00	59200	20240220	-75.44	9270	20241209	56.85	59200	-75.44	20240220	9270	56.85	20241209	59200	-75.44	20240220	9270	56.85	20241209	0.80	N	452430	100	8 억	111285	N	N	0	N	N
56	20241220	101324	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14760	370	2	2.57	892293550	62585	43.28	14310	14800	13940	18700	10080	14390	14257.24	1.37	0	739	15123	14756	14203	13836	13283	14940	14020	8	4310	100	8920	10	1	8096454	1195	-8.30	10.63	12	0.77	-1779.00	1389.00	59200	20240220	-75.07	9270	20241209	59.22	59200	-75.07	20240220	9270	59.22	20241209	59200	-75.07	20240220	9270	59.22	20241209	0.80	N	452430	100	8 억	111285	N	N	0	N	N
57	20241220	091325	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14040	-350	5	-2.43	235438280	16756	11.59	14310	14370	13940	18700	10080	14390	14050.38	1.37	0	-194	15123	14756	14203	13836	13283	14940	14020	8	4310	100	8920	10	1	8096454	1137	-7.89	10.11	12	0.21	-1779.00	1389.00	59200	20240220	-76.28	9270	20241209	51.46	59200	-76.28	20240220	9270	51.46	20241209	59200	-76.28	20240220	9270	51.46	20241209	0.80	N	452430	100	8 억	111285	N	N	0	N	N
58	20241219	161318	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14390	-10	5	-0.07	2046809080	144414	52.98	13790	14570	13650	18720	10080	14400	14172.12	1.50	0	-10239	15200	14800	14150	13750	13100	15000	13950	8	4320	100	8920	10	1	8096454	1165	-8.09	10.36	12	1.78	-1779.00	1389.00	59200	20240220	-75.69	9270	20241209	55.23	59200	-75.69	20240220	9270	55.23	20241209	59200	-75.69	20240220	9270	55.23	20241209	0.88	N	452430	100	8 억	121292	N	N	22	N	N
59	20241219	151318	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14300	-100	5	-0.69	1985652490	140154	51.42	13790	14570	13650	18720	10080	14400	14167.07	1.50	0	-9372	15200	14800	14150	13750	13100	15000	13950	8	4320	100	8920	10	1	8096454	1158	-8.04	10.30	12	1.73	-1779.00	1389.00	59200	20240220	-75.84	9270	20241209	54.26	59200	-75.84	20240220	9270	54.26	20241209	59200	-75.84	20240220	9270	54.26	20241209	0.88	N	452430	100	8 억	121292	N	N	22	N	N
60	20241219	141319	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14500	100	2	0.69	1696291410	119997	44.02	13790	14570	13650	18720	10080	14400	14135.35	1.50	0	-1731	15200	14800	14150	13750	13100	15000	13950	8	4320	100	8920	10	1	8096454	1174	-8.15	10.44	12	1.48	-1779.00	1389.00	59200	20240220	-75.51	9270	20241209	56.42	59200	-75.51	20240220	9270	56.42	20241209	59200	-75.51	20240220	9270	56.42	20241209	0.88	N	452430	100	8 억	121292	N	N	22	N	N
61	20241219	131319	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14450	50	2	0.35	1595912880	113040	41.47	13790	14570	13650	18720	10080	14400	14117.25	1.50	0	-3829	15200	14800	14150	13750	13100	15000	13950	8	4320	100	8920	10	1	8096454	1170	-8.12	10.40	12	1.40	-1779.00	1389.00	59200	20240220	-75.59	9270	20241209	55.88	59200	-75.59	20240220	9270	55.88	20241209	59200	-75.59	20240220	9270	55.88	20241209	0.88	N	452430	100	8 억	121292	N	N	22	N	N
62	20241219	121321	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14430	30	2	0.21	1515455180	107458	39.42	13790	14570	13650	18720	10080	14400	14101.80	1.50	0	-2593	15200	14800	14150	13750	13100	15000	13950	8	4320	100	8920	10	1	8096454	1168	-8.11	10.39	12	1.33	-1779.00	1389.00	59200	20240220	-75.62	9270	20241209	55.66	59200	-75.62	20240220	9270	55.66	20241209	59200	-75.62	20240220	9270	55.66	20241209	0.88	N	452430	100	8 억	121292	N	N	22	N	N
63	20241219	111318	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14430	30	2	0.21	1438734330	102117	37.46	13790	14570	13650	18720	10080	14400	14088.01	1.50	0	161	15200	14800	14150	13750	13100	15000	13950	8	4320	100	8920	10	1	8096454	1168	-8.11	10.39	12	1.26	-1779.00	1389.00	59200	20240220	-75.62	9270	20241209	55.66	59200	-75.62	20240220	9270	55.66	20241209	59200	-75.62	20240220	9270	55.66	20241209	0.88	N	452430	100	8 억	121292	N	N	22	N	N
64	20241219	101310	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14310	-90	5	-0.62	1162069710	82824	30.38	13790	14570	13650	18720	10080	14400	14029.03	1.50	0	9937	15200	14800	14150	13750	13100	15000	13950	8	4320	100	8920	10	1	8096454	1159	-8.04	10.30	12	1.02	-1779.00	1389.00	59200	20240220	-75.83	9270	20241209	54.37	59200	-75.83	20240220	9270	54.37	20241209	59200	-75.83	20240220	9270	54.37	20241209	0.88	N	452430	100	8 억	121292	N	N	22	N	N
65	20241219	091321	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14050	-350	5	-2.43	479920450	34762	12.75	13790	14100	13650	18720	10080	14400	13799.87	1.50	0	5773	15200	14800	14150	13750	13100	15000	13950	8	4320	100	8920	10	1	8096454	1138	-7.90	10.12	12	0.43	-1779.00	1389.00	59200	20240220	-76.27	9270	20241209	51.56	59200	-76.27	20240220	9270	51.56	20241209	59200	-76.27	20240220	9270	51.56	20241209	0.88	N	452430	100	8 억	121292	N	N	22	N	N
66	20241218	161314	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14400	450	2	3.23	3786949350	270738	75.90	14130	14550	13500	18130	9770	13950	13987.64	1.82	0	-6681	15236	14592	13486	12842	11736	14915	13165	8	4180	100	8640	10	1	8096454	1166	-8.09	10.37	12	3.34	-1779.00	1389.00	59200	20240220	-75.68	9270	20241209	55.34	59200	-75.68	20240220	9270	55.34	20241209	59200	-75.68	20240220	9270	55.34	20241209	0.94	N	452430	100	8 억	147306	N	N	22	N	N
67	20241218	151318	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14360	410	2	2.94	3682809880	263491	73.87	14130	14550	13500	18130	9770	13950	13977.11	1.82	0	-7110	15236	14592	13486	12842	11736	14915	13165	8	4180	100	8640	10	1	8096454	1163	-8.07	10.34	12	3.25	-1779.00	1389.00	59200	20240220	-75.74	9270	20241209	54.91	59200	-75.74	20240220	9270	54.91	20241209	59200	-75.74	20240220	9270	54.91	20241209	0.94	N	452430	100	8 억	147306	N	N	0	N	N
68	20241218	141308	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14000	50	2	0.36	3022241600	217319	60.93	14130	14380	13500	18130	9770	13950	13906.70	1.82	0	-26651	15236	14592	13486	12842	11736	14915	13165	8	4180	100	8640	10	1	8096454	1134	-7.87	10.08	12	2.68	-1779.00	1389.00	59200	20240220	-76.35	9270	20241209	51.02	59200	-76.35	20240220	9270	51.02	20241209	59200	-76.35	20240220	9270	51.02	20241209	0.94	N	452430	100	8 억	147306	N	N	0	N	N
69	20241218	131317	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13960	10	2	0.07	2739477100	197160	55.27	14130	14380	13500	18130	9770	13950	13894.35	1.82	0	-26741	15236	14592	13486	12842	11736	14915	13165	8	4180	100	8640	10	1	8096454	1130	-7.85	10.05	12	2.44	-1779.00	1389.00	59200	20240220	-76.42	9270	20241209	50.59	59200	-76.42	20240220	9270	50.59	20241209	59200	-76.42	20240220	9270	50.59	20241209	0.94	N	452430	100	8 억	147306	N	N	0	N	N
70	20241218	121309	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13840	-110	5	-0.79	2602890350	187336	52.52	14130	14380	13500	18130	9770	13950	13893.88	1.82	0	-26664	15236	14592	13486	12842	11736	14915	13165	8	4180	100	8640	10	1	8096454	1121	-7.78	9.96	12	2.31	-1779.00	1389.00	59200	20240220	-76.62	9270	20241209	49.30	59200	-76.62	20240220	9270	49.30	20241209	59200	-76.62	20240220	9270	49.30	20241209	0.94	N	452430	100	8 억	147306	N	N	0	N	N
71	20241218	111309	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13790	-160	5	-1.15	2445245750	175999	49.34	14130	14380	13500	18130	9770	13950	13893.13	1.82	0	-25301	15236	14592	13486	12842	11736	14915	13165	8	4180	100	8640	10	1	8096454	1117	-7.75	9.93	12	2.17	-1779.00	1389.00	59200	20240220	-76.71	9270	20241209	48.76	59200	-76.71	20240220	9270	48.76	20241209	59200	-76.71	20240220	9270	48.76	20241209	0.94	N	452430	100	8 억	147306	N	N	0	N	N
72	20241218	101317	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13800	-150	5	-1.08	2146939700	154494	43.31	14130	14380	13500	18130	9770	13950	13896.17	1.82	0	-20840	15236	14592	13486	12842	11736	14915	13165	8	4180	100	8640	10	1	8096454	1117	-7.76	9.94	12	1.91	-1779.00	1389.00	59200	20240220	-76.69	9270	20241209	48.87	59200	-76.69	20240220	9270	48.87	20241209	59200	-76.69	20240220	9270	48.87	20241209	0.94	N	452430	100	8 억	147306	N	N	0	N	N
73	20241218	091321	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13650	-300	5	-2.15	691113130	49965	14.01	14130	14150	13560	18130	9770	13950	13829.04	1.82	0	3176	15236	14592	13486	12842	11736	14915	13165	8	4180	100	8640	10	1	8096454	1105	-7.67	9.83	12	0.62	-1779.00	1389.00	59200	20240220	-76.94	9270	20241209	47.25	59200	-76.94	20240220	9270	47.25	20241209	59200	-76.94	20240220	9270	47.25	20241209	0.94	N	452430	100	8 억	147306	N	N	0	N	N
74	20241217	161312	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13950	1310	2	10.36	4751403100	353202	245.45	12750	14130	12380	16430	8850	12640	13451.72	1.88	0	-4702	13200	12920	12410	12130	11620	13060	12270	8	3790	100	7830	10	1	8096454	1129	-7.84	10.04	12	4.36	-1779.00	1389.00	59200	20240220	-76.44	9270	20241209	50.49	59200	-76.44	20240220	9270	50.49	20241209	59200	-76.44	20240220	9270	50.49	20241209	1.00	N	452430	100	8 억	152068	N	N	0	N	N
75	20241217	151316	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14120	1480	2	11.71	4469872260	333132	231.50	12750	14130	12380	16430	8850	12640	13417.72	1.88	0	-4464	13200	12920	12410	12130	11620	13060	12270	8	3790	100	7830	10	1	8096454	1143	-7.94	10.17	12	4.11	-1779.00	1389.00	59200	20240220	-76.15	9270	20241209	52.32	59200	-76.15	20240220	9270	52.32	20241209	59200	-76.15	20240220	9270	52.32	20241209	1.00	N	452430	100	8 억	152068	N	N	0	N	N
76	20241217	141307	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13910	1270	2	10.05	3288246290	248613	172.77	12750	13910	12380	16430	8850	12640	13226.37	1.88	0	-5531	13200	12920	12410	12130	11620	13060	12270	8	3790	100	7830	10	1	8096454	1126	-7.82	10.01	12	3.07	-1779.00	1389.00	59200	20240220	-76.50	9270	20241209	50.05	59200	-76.50	20240220	9270	50.05	20241209	59200	-76.50	20240220	9270	50.05	20241209	1.00	N	452430	100	8 억	152068	N	N	0	N	N
77	20241217	131258	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13240	600	2	4.75	2189523640	168247	116.92	12750	13440	12380	16430	8850	12640	13013.75	1.88	0	-264	13200	12920	12410	12130	11620	13060	12270	8	3790	100	7830	10	1	8096454	1072	-7.44	9.53	12	2.08	-1779.00	1389.00	59200	20240220	-77.64	9270	20241209	42.83	59200	-77.64	20240220	9270	42.83	20241209	59200	-77.64	20240220	9270	42.83	20241209	1.00	N	452430	100	8 억	152068	N	N	0	N	N
78	20241217	121225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13250	610	2	4.83	1934531610	149104	103.62	12750	13440	12380	16430	8850	12640	12974.38	1.88	0	-1198	13200	12920	12410	12130	11620	13060	12270	8	3790	100	7830	10	1	8096454	1073	-7.45	9.54	12	1.84	-1779.00	1389.00	59200	20240220	-77.62	9270	20241209	42.93	59200	-77.62	20240220	9270	42.93	20241209	59200	-77.62	20240220	9270	42.93	20241209	1.00	N	452430	100	8 억	152068	N	N	0	N	N
79	20241217	111251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13160	520	2	4.11	1350250800	104975	72.95	12750	13160	12380	16430	8850	12640	12862.60	1.88	0	-501	13200	12920	12410	12130	11620	13060	12270	8	3790	100	7830	10	1	8096454	1065	-7.40	9.47	12	1.30	-1779.00	1389.00	59200	20240220	-77.77	9270	20241209	41.96	59200	-77.77	20240220	9270	41.96	20241209	59200	-77.77	20240220	9270	41.96	20241209	1.00	N	452430	100	8 억	152068	N	N	0	N	N
80	20241217	101257	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13030	390	2	3.09	826658510	64768	45.01	12750	13100	12380	16430	8850	12640	12763.38	1.88	0	4616	13200	12920	12410	12130	11620	13060	12270	8	3790	100	7830	10	1	8096454	1055	-7.32	9.38	12	0.80	-1779.00	1389.00	59200	20240220	-77.99	9270	20241209	40.56	59200	-77.99	20240220	9270	40.56	20241209	59200	-77.99	20240220	9270	40.56	20241209	1.00	N	452430	100	8 억	152068	N	N	0	N	N
81	20241217	091314	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12660	20	2	0.16	135728920	10737	7.46	12750	12750	12500	16430	8850	12640	12641.23	1.88	0	866	13200	12920	12410	12130	11620	13060	12270	8	3790	100	7830	10	1	8096454	1025	-7.12	9.11	12	0.13	-1779.00	1389.00	59200	20240220	-78.61	9270	20241209	36.57	59200	-78.61	20240220	9270	36.57	20241209	59200	-78.61	20240220	9270	36.57	20241209	1.00	N	452430	100	8 억	152068	N	N	0	N	N
82	20241216	161303	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12640	860	2	7.30	1771474710	143111	43.29	12070	12690	11900	15310	8250	11780	12377.72	1.72	0	12696	13480	12630	11950	11100	10420	13055	11525	8	3530	100	7300	10	1	8096454	1023	-7.11	9.10	12	1.77	-1779.00	1389.00	59200	20240220	-78.65	9270	20241209	36.35	59200	-78.65	20240220	9270	36.35	20241209	59200	-78.65	20240220	9270	36.35	20241209	1.02	N	452430	100	8 억	139570	N	N	0	N	N
83	20241216	151314	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12590	810	2	6.88	1707629450	138044	41.76	12070	12690	11900	15310	8250	11780	12370.18	1.72	0	12545	13480	12630	11950	11100	10420	13055	11525	8	3530	100	7300	10	1	8096454	1019	-7.08	9.06	12	1.70	-1779.00	1389.00	59200	20240220	-78.73	9270	20241209	35.81	59200	-78.73	20240220	9270	35.81	20241209	59200	-78.73	20240220	9270	35.81	20241209	1.02	N	452430	100	8 억	139570	N	N	0	N	N
84	20241216	141311	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12490	710	2	6.03	1596641540	129177	39.07	12070	12690	11900	15310	8250	11780	12360.11	1.72	0	11956	13480	12630	11950	11100	10420	13055	11525	8	3530	100	7300	10	1	8096454	1011	-7.02	8.99	12	1.60	-1779.00	1389.00	59200	20240220	-78.90	9270	20241209	34.74	59200	-78.90	20240220	9270	34.74	20241209	59200	-78.90	20240220	9270	34.74	20241209	1.02	N	452430	100	8 억	139570	N	N	0	N	N
85	20241216	131313	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12540	760	2	6.45	1539237290	124588	37.69	12070	12690	11900	15310	8250	11780	12354.62	1.72	0	11660	13480	12630	11950	11100	10420	13055	11525	8	3530	100	7300	10	1	8096454	1015	-7.05	9.03	12	1.54	-1779.00	1389.00	59200	20240220	-78.82	9270	20241209	35.28	59200	-78.82	20240220	9270	35.28	20241209	59200	-78.82	20240220	9270	35.28	20241209	1.02	N	452430	100	8 억	139570	N	N	0	N	N
86	20241216	121312	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12590	810	2	6.88	1310168230	106256	32.14	12070	12690	11900	15310	8250	11780	12330.30	1.72	0	6910	13480	12630	11950	11100	10420	13055	11525	8	3530	100	7300	10	1	8096454	1019	-7.08	9.06	12	1.31	-1779.00	1389.00	59200	20240220	-78.73	9270	20241209	35.81	59200	-78.73	20240220	9270	35.81	20241209	59200	-78.73	20240220	9270	35.81	20241209	1.02	N	452430	100	8 억	139570	N	N	0	N	N
87	20241216	111311	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12680	900	2	7.64	1198019500	97356	29.45	12070	12690	11900	15310	8250	11780	12305.55	1.72	0	8424	13480	12630	11950	11100	10420	13055	11525	8	3530	100	7300	10	1	8096454	1027	-7.13	9.13	12	1.20	-1779.00	1389.00	59200	20240220	-78.58	9270	20241209	36.79	59200	-78.58	20240220	9270	36.79	20241209	59200	-78.58	20240220	9270	36.79	20241209	1.02	N	452430	100	8 억	139570	N	N	0	N	N
88	20241216	101312	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12410	630	2	5.35	831854640	67964	20.56	12070	12450	11900	15310	8250	11780	12239.64	1.72	0	6521	13480	12630	11950	11100	10420	13055	11525	8	3530	100	7300	10	1	8096454	1005	-6.98	8.93	12	0.84	-1779.00	1389.00	59200	20240220	-79.04	9270	20241209	33.87	59200	-79.04	20240220	9270	33.87	20241209	59200	-79.04	20240220	9270	33.87	20241209	1.02	N	452430	100	8 억	139570	N	N	0	N	N
89	20241216	091313	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12230	450	2	3.82	248858790	20471	6.19	12070	12400	11900	15310	8250	11780	12156.65	1.72	0	1956	13480	12630	11950	11100	10420	13055	11525	8	3530	100	7300	10	1	8096454	990	-6.87	8.80	12	0.25	-1779.00	1389.00	59200	20240220	-79.34	9270	20241209	31.93	59200	-79.34	20240220	9270	31.93	20241209	59200	-79.34	20240220	9270	31.93	20241209	1.02	N	452430	100	8 억	139570	N	N	0	N	N
90	20241213	161304	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11780	680	2	6.13	3991623780	330050	1143.39	11300	12800	11270	14430	7770	11100	12094.02	1.77	0	-3957	11406	11252	11116	10962	10826	11185	10895	8	3330	100	6880	10	1	8096454	954	-6.62	8.48	12	4.08	-1779.00	1389.00	59200	20240220	-80.10	9270	20241209	27.08	59200	-80.10	20240220	9270	27.08	20241209	59200	-80.10	20240220	9270	27.08	20241209	1.10	N	452430	100	8 억	143234	N	N	0	N	N
91	20241213	151309	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11790	690	2	6.22	3928386080	324677	1124.77	11300	12800	11270	14430	7770	11100	12099.37	1.77	0	-5087	11406	11252	11116	10962	10826	11185	10895	8	3330	100	6880	10	1	8096454	955	-6.63	8.49	12	4.01	-1779.00	1389.00	59200	20240220	-80.08	9270	20241209	27.18	59200	-80.08	20240220	9270	27.18	20241209	59200	-80.08	20240220	9270	27.18	20241209	1.10	N	452430	100	8 억	143234	N	N	0	N	N
92	20241213	141308	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12020	920	2	8.29	3524771790	290790	1007.38	11300	12800	11270	14430	7770	11100	12121.37	1.77	0	-13815	11406	11252	11116	10962	10826	11185	10895	8	3330	100	6880	10	1	8096454	973	-6.76	8.65	12	3.59	-1779.00	1389.00	59200	20240220	-79.70	9270	20241209	29.67	59200	-79.70	20240220	9270	29.67	20241209	59200	-79.70	20240220	9270	29.67	20241209	1.10	N	452430	100	8 억	143234	N	N	0	N	N
93	20241213	131310	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11750	650	2	5.86	825953190	71348	247.17	11300	12000	11270	14430	7770	11100	11576.40	1.77	0	-8496	11406	11252	11116	10962	10826	11185	10895	8	3330	100	6880	10	1	8096454	951	-6.60	8.46	12	0.88	-1779.00	1389.00	59200	20240220	-80.15	9270	20241209	26.75	59200	-80.15	20240220	9270	26.75	20241209	59200	-80.15	20240220	9270	26.75	20241209	1.10	N	452430	100	8 억	143234	N	N	0	N	N
94	20241213	121309	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11430	330	2	2.97	701354440	60679	210.21	11300	12000	11270	14430	7770	11100	11558.44	1.77	0	-11841	11406	11252	11116	10962	10826	11185	10895	8	3330	100	6880	10	1	8096454	925	-6.42	8.23	12	0.75	-1779.00	1389.00	59200	20240220	-80.69	9270	20241209	23.30	59200	-80.69	20240220	9270	23.30	20241209	59200	-80.69	20240220	9270	23.30	20241209	1.10	N	452430	100	8 억	143234	N	N	0	N	N
95	20241213	111307	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11390	290	2	2.61	638526140	55211	191.27	11300	12000	11270	14430	7770	11100	11565.20	1.77	0	-11740	11406	11252	11116	10962	10826	11185	10895	8	3330	100	6880	10	1	8096454	922	-6.40	8.20	12	0.68	-1779.00	1389.00	59200	20240220	-80.76	9270	20241209	22.87	59200	-80.76	20240220	9270	22.87	20241209	59200	-80.76	20240220	9270	22.87	20241209	1.10	N	452430	100	8 억	143234	N	N	0	N	N
96	20241213	101259	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11340	240	2	2.16	487156390	41991	145.47	11300	12000	11300	14430	7770	11100	11601.45	1.77	0	-10948	11406	11252	11116	10962	10826	11185	10895	8	3330	100	6880	10	1	8096454	918	-6.37	8.16	12	0.52	-1779.00	1389.00	59200	20240220	-80.84	9270	20241209	22.33	59200	-80.84	20240220	9270	22.33	20241209	59200	-80.84	20240220	9270	22.33	20241209	1.10	N	452430	100	8 억	143234	N	N	0	N	N
97	20241213	091301	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11570	470	2	4.23	306267410	26155	90.61	11300	12000	11300	14430	7770	11100	11709.71	1.77	0	-7293	11406	11252	11116	10962	10826	11185	10895	8	3330	100	6880	10	1	8096454	937	-6.50	8.33	12	0.32	-1779.00	1389.00	59200	20240220	-80.46	9270	20241209	24.81	59200	-80.46	20240220	9270	24.81	20241209	59200	-80.46	20240220	9270	24.81	20241209	1.10	N	452430	100	8 억	143234	N	N	0	N	N
98	20241212	161305	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11100	-90	5	-0.80	319898410	28859	47.47	11170	11270	10980	14540	7840	11190	11084.86	1.71	0	4699	12003	11596	10803	10396	9603	11800	10600	8	3350	100	6930	10	1	8096454	899	-6.24	7.99	12	0.36	-1779.00	1389.00	59200	20240220	-81.25	9270	20241209	19.74	59200	-81.25	20240220	9270	19.74	20241209	59200	-81.25	20240220	9270	19.74	20241209	1.14	N	452430	100	8 억	138535	N	N	0	N	N
99	20241212	151300	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11080	-110	5	-0.98	312122650	28157	46.32	11170	11270	10980	14540	7840	11190	11085.08	1.71	0	4423	12003	11596	10803	10396	9603	11800	10600	8	3350	100	6930	10	1	8096454	897	-6.23	7.98	12	0.35	-1779.00	1389.00	59200	20240220	-81.28	9270	20241209	19.53	59200	-81.28	20240220	9270	19.53	20241209	59200	-81.28	20240220	9270	19.53	20241209	1.14	N	452430	100	8 억	138535	N	N	0	N	N
100	20241212	141257	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11090	-100	5	-0.89	208094530	18725	30.80	11170	11270	11000	14540	7840	11190	11113.19	1.71	0	-1898	12003	11596	10803	10396	9603	11800	10600	8	3350	100	6930	10	1	8096454	898	-6.23	7.98	12	0.23	-1779.00	1389.00	59200	20240220	-81.27	9270	20241209	19.63	59200	-81.27	20240220	9270	19.63	20241209	59200	-81.27	20240220	9270	19.63	20241209	1.14	N	452430	100	8 억	138535	N	N	0	N	N
101	20241212	131246	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11090	-100	5	-0.89	182716590	16426	27.02	11170	11270	11000	14540	7840	11190	11123.62	1.71	0	-2129	12003	11596	10803	10396	9603	11800	10600	8	3350	100	6930	10	1	8096454	898	-6.23	7.98	12	0.20	-1779.00	1389.00	59200	20240220	-81.27	9270	20241209	19.63	59200	-81.27	20240220	9270	19.63	20241209	59200	-81.27	20240220	9270	19.63	20241209	1.14	N	452430	100	8 억	138535	N	N	0	N	N
102	20241212	121239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11050	-140	5	-1.25	179215560	16109	26.50	11170	11270	11000	14540	7840	11190	11125.18	1.71	0	-2183	12003	11596	10803	10396	9603	11800	10600	8	3350	100	6930	10	1	8096454	895	-6.21	7.96	12	0.20	-1779.00	1389.00	59200	20240220	-81.33	9270	20241209	19.20	59200	-81.33	20240220	9270	19.20	20241209	59200	-81.33	20240220	9270	19.20	20241209	1.14	N	452430	100	8 억	138535	N	N	0	N	N
103	20241212	111250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11130	-60	5	-0.54	147824530	13287	21.86	11170	11270	11000	14540	7840	11190	11125.50	1.71	0	-1400	12003	11596	10803	10396	9603	11800	10600	8	3350	100	6930	10	1	8096454	901	-6.26	8.01	12	0.16	-1779.00	1389.00	59200	20240220	-81.20	9270	20241209	20.06	59200	-81.20	20240220	9270	20.06	20241209	59200	-81.20	20240220	9270	20.06	20241209	1.14	N	452430	100	8 억	138535	N	N	0	N	N
104	20241212	101250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11040	-150	5	-1.34	123177090	11064	18.20	11170	11270	11010	14540	7840	11190	11133.14	1.71	0	-1117	12003	11596	10803	10396	9603	11800	10600	8	3350	100	6930	10	1	8096454	894	-6.21	7.95	12	0.14	-1779.00	1389.00	59200	20240220	-81.35	9270	20241209	19.09	59200	-81.35	20240220	9270	19.09	20241209	59200	-81.35	20240220	9270	19.09	20241209	1.14	N	452430	100	8 억	138535	N	N	0	N	N
105	20241212	091259	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11260	70	2	0.63	13054950	1162	1.91	11170	11260	11170	14540	7840	11190	11234.90	1.71	0	141	12003	11596	10803	10396	9603	11800	10600	8	3350	100	6930	10	1	8096454	912	-6.33	8.11	12	0.01	-1779.00	1389.00	59200	20240220	-80.98	9270	20241209	21.47	59200	-80.98	20240220	9270	21.47	20241209	59200	-80.98	20240220	9270	21.47	20241209	1.14	N	452430	100	8 억	138535	N	N	0	N	N
106	20241211	161252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11190	1010	2	9.92	648035550	60174	144.17	10010	11210	10010	13230	7130	10180	10769.21	1.42	0	23581	10906	10542	9906	9542	8906	10725	9725	8	3050	100	6310	10	1	8096454	906	-6.29	8.06	12	0.74	-1779.00	1389.00	59200	20240220	-81.10	9270	20241209	20.71	59200	-81.10	20240220	9270	20.71	20241209	59200	-81.10	20240220	9270	20.71	20241209	1.11	N	452430	100	8 억	115072	N	N	0	N	N
107	20241211	151158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11180	1000	2	9.82	629265720	58495	140.14	10010	11210	10010	13230	7130	10180	10757.60	1.42	0	22755	10906	10542	9906	9542	8906	10725	9725	8	3050	100	6310	10	1	8096454	905	-6.28	8.05	12	0.72	-1779.00	1389.00	59200	20240220	-81.11	9270	20241209	20.60	59200	-81.11	20240220	9270	20.60	20241209	59200	-81.11	20240220	9270	20.60	20241209	1.11	N	452430	100	8 억	115072	N	N	0	N	N
108	20241211	141301	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11030	850	2	8.35	566421300	52843	126.60	10010	11050	10010	13230	7130	10180	10718.95	1.42	0	21030	10906	10542	9906	9542	8906	10725	9725	8	3050	100	6310	10	1	8096454	893	-6.20	7.94	12	0.65	-1779.00	1389.00	59200	20240220	-81.37	9270	20241209	18.99	59200	-81.37	20240220	9270	18.99	20241209	59200	-81.37	20240220	9270	18.99	20241209	1.11	N	452430	100	8 억	115072	N	N	0	N	N
109	20241211	131303	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10880	700	2	6.88	516544290	48298	115.71	10010	11020	10010	13230	7130	10180	10694.94	1.42	0	18989	10906	10542	9906	9542	8906	10725	9725	8	3050	100	6310	10	1	8096454	881	-6.12	7.83	12	0.60	-1779.00	1389.00	59200	20240220	-81.62	9270	20241209	17.37	59200	-81.62	20240220	9270	17.37	20241209	59200	-81.62	20240220	9270	17.37	20241209	1.11	N	452430	100	8 억	115072	N	N	0	N	N
110	20241211	121304	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10810	630	2	6.19	498100120	46604	111.66	10010	11020	10010	13230	7130	10180	10687.93	1.42	0	18695	10906	10542	9906	9542	8906	10725	9725	8	3050	100	6310	10	1	8096454	875	-6.08	7.78	12	0.58	-1779.00	1389.00	59200	20240220	-81.74	9270	20241209	16.61	59200	-81.74	20240220	9270	16.61	20241209	59200	-81.74	20240220	9270	16.61	20241209	1.11	N	452430	100	8 억	115072	N	N	0	N	N
111	20241211	111300	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10820	640	2	6.29	477025010	44664	107.01	10010	11020	10010	13230	7130	10180	10680.30	1.42	0	17633	10906	10542	9906	9542	8906	10725	9725	8	3050	100	6310	10	1	8096454	876	-6.08	7.79	12	0.55	-1779.00	1389.00	59200	20240220	-81.72	9270	20241209	16.72	59200	-81.72	20240220	9270	16.72	20241209	59200	-81.72	20240220	9270	16.72	20241209	1.11	N	452430	100	8 억	115072	N	N	0	N	N
112	20241211	101300	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10910	730	2	7.17	388342270	36522	87.50	10010	11020	10010	13230	7130	10180	10633.11	1.42	0	13348	10906	10542	9906	9542	8906	10725	9725	8	3050	100	6310	10	1	8096454	883	-6.13	7.85	12	0.45	-1779.00	1389.00	59200	20240220	-81.57	9270	20241209	17.69	59200	-81.57	20240220	9270	17.69	20241209	59200	-81.57	20240220	9270	17.69	20241209	1.11	N	452430	100	8 억	115072	N	N	0	N	N
113	20241211	091306	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10520	340	2	3.34	104934600	10274	24.61	10010	10520	10010	13230	7130	10180	10213.61	1.42	0	5898	10906	10542	9906	9542	8906	10725	9725	8	3050	100	6310	10	1	8096454	852	-5.91	7.57	12	0.13	-1779.00	1389.00	59200	20240220	-82.23	9270	20241209	13.48	59200	-82.23	20240220	9270	13.48	20241209	59200	-82.23	20240220	9270	13.48	20241209	1.11	N	452430	100	8 억	115072	N	N	0	N	N
114	20241210	161249	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10180	900	2	9.70	415607650	41697	69.87	9270	10270	9270	12060	6500	9280	9967.29	1.20	0	18313	10406	9842	9556	8992	8706	9700	8850	8	2780	100	5750	10	1	8096454	824	-5.72	7.33	12	0.52	-1779.00	1389.00	59200	20240220	-82.80	9270	20241210	9.82	59200	-82.80	20240220	9270	9.82	20241210	59200	-82.80	20240220	9270	9.82	20241210	1.07	N	452430	100	8 억	96901	N	N	0	N	N
115	20241210	151251	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10120	840	2	9.05	394375530	39604	66.37	9270	10270	9270	12060	6500	9280	9957.97	1.20	0	16663	10406	9842	9556	8992	8706	9700	8850	8	2780	100	5750	10	1	8096454	819	-5.69	7.29	12	0.49	-1779.00	1389.00	59200	20240220	-82.91	9270	20241210	9.17	59200	-82.91	20240220	9270	9.17	20241210	59200	-82.91	20240220	9270	9.17	20241210	1.07	N	452430	100	8 억	96901	N	N	0	N	N
116	20241210	141251	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10150	870	2	9.38	377577440	37944	63.59	9270	10270	9270	12060	6500	9280	9950.91	1.20	0	15618	10406	9842	9556	8992	8706	9700	8850	8	2780	100	5750	10	1	8096454	822	-5.71	7.31	12	0.47	-1779.00	1389.00	59200	20240220	-82.85	9270	20241210	9.49	59200	-82.85	20240220	9270	9.49	20241210	59200	-82.85	20240220	9270	9.49	20241210	1.07	N	452430	100	8 억	96901	N	N	0	N	N
117	20241210	131253	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10120	840	2	9.05	346372070	34862	58.42	9270	10270	9270	12060	6500	9280	9935.52	1.20	0	13280	10406	9842	9556	8992	8706	9700	8850	8	2780	100	5750	10	1	8096454	819	-5.69	7.29	12	0.43	-1779.00	1389.00	59200	20240220	-82.91	9270	20241210	9.17	59200	-82.91	20240220	9270	9.17	20241210	59200	-82.91	20240220	9270	9.17	20241210	1.07	N	452430	100	8 억	96901	N	N	0	N	N
118	20241210	121250	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10000	720	2	7.76	335965470	33830	56.69	9270	10270	9270	12060	6500	9280	9930.99	1.20	0	12325	10406	9842	9556	8992	8706	9700	8850	8	2780	100	5750	10	1	8096454	810	-5.62	7.20	12	0.42	-1779.00	1389.00	59200	20240220	-83.11	9270	20241210	7.87	59200	-83.11	20240220	9270	7.87	20241210	59200	-83.11	20240220	9270	7.87	20241210	1.07	N	452430	100	8 억	96901	N	N	0	N	N
119	20241210	111250	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10080	800	2	8.62	323344030	32570	54.58	9270	10270	9270	12060	6500	9280	9927.66	1.20	0	12063	10406	9842	9556	8992	8706	9700	8850	8	2780	100	5750	10	1	8096454	816	-5.67	7.26	12	0.40	-1779.00	1389.00	59200	20240220	-82.97	9270	20241210	8.74	59200	-82.97	20240220	9270	8.74	20241210	59200	-82.97	20240220	9270	8.74	20241210	1.07	N	452430	100	8 억	96901	N	N	0	N	N
120	20241210	101251	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10220	940	2	10.13	270171950	27335	45.81	9270	10270	9270	12060	6500	9280	9883.74	1.20	0	7503	10406	9842	9556	8992	8706	9700	8850	8	2780	100	5750	10	1	8096454	827	-5.74	7.36	12	0.34	-1779.00	1389.00	59200	20240220	-82.74	9270	20241210	10.25	59200	-82.74	20240220	9270	10.25	20241210	59200	-82.74	20240220	9270	10.25	20241210	1.07	N	452430	100	8 억	96901	N	N	0	N	N
121	20241210	091259	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9800	520	2	5.60	97538880	10215	17.12	9270	9800	9270	12060	6500	9280	9548.59	1.20	0	2530	10406	9842	9556	8992	8706	9700	8850	8	2780	100	5750	10	1	8096454	793	-5.51	7.06	12	0.13	-1779.00	1389.00	59200	20240220	-83.45	9270	20241210	5.72	59200	-83.45	20240220	9270	5.72	20241210	59200	-83.45	20240220	9270	5.72	20241210	1.07	N	452430	100	8 억	96901	N	N	0	N	N
122	20241209	161246	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9280	-1020	5	-9.90	564329690	58780	106.31	9910	10120	9270	13390	7210	10300	9600.89	1.35	0	-12154	11346	10822	10376	9852	9406	10600	9630	8	3090	100	6380	10	1	8096454	751	-5.22	6.68	12	0.73	-1779.00	1389.00	59200	20240220	-84.32	9270	20241209	0.11	59200	-84.32	20240220	9270	0.11	20241209	59200	-84.32	20240220	9270	0.11	20241209	1.10	N	452430	100	8 억	108988	N	N	0	N	N
123	20241209	151249	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9330	-970	5	-9.42	544686620	56668	102.49	9910	10120	9300	13390	7210	10300	9611.89	1.35	0	-10874	11346	10822	10376	9852	9406	10600	9630	8	3090	100	6380	10	1	8096454	755	-5.24	6.72	12	0.70	-1779.00	1389.00	59200	20240220	-84.24	9300	20241209	0.32	59200	-84.24	20240220	9300	0.32	20241209	59200	-84.24	20240220	9300	0.32	20241209	1.10	N	452430	100	8 억	108988	N	N	0	N	N
124	20241209	141246	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9420	-880	5	-8.54	460013400	47625	86.14	9910	10120	9420	13390	7210	10300	9659.07	1.35	0	-9820	11346	10822	10376	9852	9406	10600	9630	8	3090	100	6380	10	1	8096454	763	-5.30	6.78	12	0.59	-1779.00	1389.00	59200	20240220	-84.09	9420	20241209	0.00	59200	-84.09	20240220	9420	0.00	20241209	59200	-84.09	20240220	9420	0.00	20241209	1.10	N	452430	100	8 억	108988	N	N	0	N	N
125	20241209	131252	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9500	-800	5	-7.77	411784430	42528	76.92	9910	10120	9470	13390	7210	10300	9682.67	1.35	0	-8895	11346	10822	10376	9852	9406	10600	9630	8	3090	100	6380	10	1	8096454	769	-5.34	6.84	12	0.53	-1779.00	1389.00	59200	20240220	-83.95	9470	20241209	0.32	59200	-83.95	20240220	9470	0.32	20241209	59200	-83.95	20240220	9470	0.32	20241209	1.10	N	452430	100	8 억	108988	N	N	0	N	N
126	20241209	121247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9580	-720	5	-6.99	378086300	38982	70.51	9910	10120	9500	13390	7210	10300	9699.00	1.35	0	-8466	11346	10822	10376	9852	9406	10600	9630	8	3090	100	6380	10	1	8096454	776	-5.39	6.90	12	0.48	-1779.00	1389.00	59200	20240220	-83.82	9470	20241115	1.16	59200	-83.82	20240220	9470	1.16	20241115	59200	-83.82	20240220	9470	1.16	20241115	1.10	N	452430	100	8 억	108988	N	N	0	N	N
127	20241209	111248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9640	-660	5	-6.41	302685480	31081	56.22	9910	10120	9600	13390	7210	10300	9738.60	1.35	0	-8187	11346	10822	10376	9852	9406	10600	9630	8	3090	100	6380	10	1	8096454	780	-5.42	6.94	12	0.38	-1779.00	1389.00	59200	20240220	-83.72	9470	20241115	1.80	59200	-83.72	20240220	9470	1.80	20241115	59200	-83.72	20240220	9470	1.80	20241115	1.10	N	452430	100	8 억	108988	N	N	0	N	N
128	20241209	101244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9680	-620	5	-6.02	243352940	24946	45.12	9910	10120	9600	13390	7210	10300	9755.19	1.35	0	-5397	11346	10822	10376	9852	9406	10600	9630	8	3090	100	6380	10	1	8096454	784	-5.44	6.97	12	0.31	-1779.00	1389.00	59200	20240220	-83.65	9470	20241115	2.22	59200	-83.65	20240220	9470	2.22	20241115	59200	-83.65	20240220	9470	2.22	20241115	1.10	N	452430	100	8 억	108988	N	N	0	N	N
129	20241209	091238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9820	-480	5	-4.66	109388920	11103	20.08	9910	10120	9740	13390	7210	10300	9852.19	1.35	0	-2017	11346	10822	10376	9852	9406	10600	9630	8	3090	100	6380	10	1	8096454	795	-5.52	7.07	12	0.14	-1779.00	1389.00	59200	20240220	-83.41	9470	20241115	3.70	59200	-83.41	20240220	9470	3.70	20241115	59200	-83.41	20240220	9470	3.70	20241115	1.10	N	452430	100	8 억	108988	N	N	0	N	N
130	20241206	161236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10300	-510	5	-4.72	567016950	55098	221.14	10900	10900	9930	14050	7570	10810	10291.05	1.54	0	-15808	11250	11030	10830	10610	10410	10930	10510	8	3240	100	6700	10	1	8096454	834	-5.79	7.42	12	0.68	-1779.00	1389.00	59200	20240220	-82.60	9470	20241115	8.76	59200	-82.60	20240220	9470	8.76	20241115	59200	-82.60	20240220	9470	8.76	20241115	1.17	N	452430	100	8 억	124814	N	N	0	N	N
131	20241206	151241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10370	-440	5	-4.07	534105350	51892	208.27	10900	10900	9930	14050	7570	10810	10292.63	1.54	0	-15335	11250	11030	10830	10610	10410	10930	10510	8	3240	100	6700	10	1	8096454	840	-5.83	7.47	12	0.64	-1779.00	1389.00	59200	20240220	-82.48	9470	20241115	9.50	59200	-82.48	20240220	9470	9.50	20241115	59200	-82.48	20240220	9470	9.50	20241115	1.17	N	452430	100	8 억	124814	N	N	0	N	N
132	20241206	141238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10140	-670	5	-6.20	495547670	48146	193.23	10900	10900	9930	14050	7570	10810	10292.60	1.54	0	-15843	11250	11030	10830	10610	10410	10930	10510	8	3240	100	6700	10	1	8096454	821	-5.70	7.30	12	0.59	-1779.00	1389.00	59200	20240220	-82.87	9470	20241115	7.07	59200	-82.87	20240220	9470	7.07	20241115	59200	-82.87	20240220	9470	7.07	20241115	1.17	N	452430	100	8 억	124814	N	N	0	N	N
133	20241206	131238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10110	-700	5	-6.48	481901660	46801	187.84	10900	10900	9930	14050	7570	10810	10296.82	1.54	0	-16200	11250	11030	10830	10610	10410	10930	10510	8	3240	100	6700	10	1	8096454	819	-5.68	7.28	12	0.58	-1779.00	1389.00	59200	20240220	-82.92	9470	20241115	6.76	59200	-82.92	20240220	9470	6.76	20241115	59200	-82.92	20240220	9470	6.76	20241115	1.17	N	452430	100	8 억	124814	N	N	0	N	N
134	20241206	121230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10190	-620	5	-5.74	450849770	43738	175.54	10900	10900	9930	14050	7570	10810	10307.96	1.54	0	-13879	11250	11030	10830	10610	10410	10930	10510	8	3240	100	6700	10	1	8096454	825	-5.73	7.34	12	0.54	-1779.00	1389.00	59200	20240220	-82.79	9470	20241115	7.60	59200	-82.79	20240220	9470	7.60	20241115	59200	-82.79	20240220	9470	7.60	20241115	1.17	N	452430	100	8 억	124814	N	N	0	N	N
135	20241206	111228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10020	-790	5	-7.31	400511320	38766	155.59	10900	10900	9930	14050	7570	10810	10331.51	1.54	0	-14324	11250	11030	10830	10610	10410	10930	10510	8	3240	100	6700	10	1	8096454	811	-5.63	7.21	12	0.48	-1779.00	1389.00	59200	20240220	-83.07	9470	20241115	5.81	59200	-83.07	20240220	9470	5.81	20241115	59200	-83.07	20240220	9470	5.81	20241115	1.17	N	452430	100	8 억	124814	N	N	0	N	N
136	20241206	101228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10300	-510	5	-4.72	253143590	24202	97.13	10900	10900	10300	14050	7570	10810	10459.61	1.54	0	-8510	11250	11030	10830	10610	10410	10930	10510	8	3240	100	6700	10	1	8096454	834	-5.79	7.42	12	0.30	-1779.00	1389.00	59200	20240220	-82.60	9470	20241115	8.76	59200	-82.60	20240220	9470	8.76	20241115	59200	-82.60	20240220	9470	8.76	20241115	1.17	N	452430	100	8 억	124814	N	N	0	N	N
137	20241206	091239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10540	-270	5	-2.50	46191910	4337	17.41	10900	10900	10540	14050	7570	10810	10650.66	1.54	0	-2738	11250	11030	10830	10610	10410	10930	10510	8	3240	100	6700	10	1	8096454	853	-5.92	7.59	12	0.05	-1779.00	1389.00	59200	20240220	-82.20	9470	20241115	11.30	59200	-82.20	20240220	9470	11.30	20241115	59200	-82.20	20240220	9470	11.30	20241115	1.17	N	452430	100	8 억	124814	N	N	0	N	N
138	20241205	161212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10810	-120	5	-1.10	268961910	24910	47.03	11000	11050	10630	14200	7660	10930	10797.34	1.52	0	1623	11743	11336	11043	10636	10343	11190	10490	8	3270	100	6770	10	1	8096454	875	-6.08	7.78	12	0.31	-1779.00	1389.00	59200	20240220	-81.74	9470	20241115	14.15	59200	-81.74	20240220	9470	14.15	20241115	59200	-81.74	20240220	9470	14.15	20241115	1.10	N	452430	100	8 억	123178	N	N	0	N	N
139	20241205	151222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10760	-170	5	-1.56	264572030	24503	46.26	11000	11050	10630	14200	7660	10930	10797.54	1.52	0	1860	11743	11336	11043	10636	10343	11190	10490	8	3270	100	6770	10	1	8096454	871	-6.05	7.75	12	0.30	-1779.00	1389.00	59200	20240220	-81.82	9470	20241115	13.62	59200	-81.82	20240220	9470	13.62	20241115	59200	-81.82	20240220	9470	13.62	20241115	1.10	N	452430	100	8 억	123178	N	N	0	N	N
140	20241205	141205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10880	-50	5	-0.46	211439930	19544	36.90	11000	11050	10630	14200	7660	10930	10818.66	1.52	0	2255	11743	11336	11043	10636	10343	11190	10490	8	3270	100	6770	10	1	8096454	881	-6.12	7.83	12	0.24	-1779.00	1389.00	59200	20240220	-81.62	9470	20241115	14.89	59200	-81.62	20240220	9470	14.89	20241115	59200	-81.62	20240220	9470	14.89	20241115	1.10	N	452430	100	8 억	123178	N	N	0	N	N
141	20241205	131216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10900	-30	5	-0.27	184674740	17088	32.26	11000	11050	10630	14200	7660	10930	10807.28	1.52	0	1286	11743	11336	11043	10636	10343	11190	10490	8	3270	100	6770	10	1	8096454	883	-6.13	7.85	12	0.21	-1779.00	1389.00	59200	20240220	-81.59	9470	20241115	15.10	59200	-81.59	20240220	9470	15.10	20241115	59200	-81.59	20240220	9470	15.10	20241115	1.10	N	452430	100	8 억	123178	N	N	0	N	N
142	20241205	121215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10990	60	2	0.55	161825820	14996	28.31	11000	11050	10630	14200	7660	10930	10791.27	1.52	0	1524	11743	11336	11043	10636	10343	11190	10490	8	3270	100	6770	10	1	8096454	890	-6.18	7.91	12	0.19	-1779.00	1389.00	59200	20240220	-81.44	9470	20241115	16.05	59200	-81.44	20240220	9470	16.05	20241115	59200	-81.44	20240220	9470	16.05	20241115	1.10	N	452430	100	8 억	123178	N	N	0	N	N
143	20241205	111214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10830	-100	5	-0.91	127432230	11837	22.35	11000	11050	10630	14200	7660	10930	10765.59	1.52	0	-371	11743	11336	11043	10636	10343	11190	10490	8	3270	100	6770	10	1	8096454	877	-6.09	7.80	12	0.15	-1779.00	1389.00	59200	20240220	-81.71	9470	20241115	14.36	59200	-81.71	20240220	9470	14.36	20241115	59200	-81.71	20240220	9470	14.36	20241115	1.10	N	452430	100	8 억	123178	N	N	0	N	N
144	20241205	101213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10840	-90	5	-0.82	76923240	7134	13.47	11000	11050	10630	14200	7660	10930	10782.62	1.52	0	-865	11743	11336	11043	10636	10343	11190	10490	8	3270	100	6770	10	1	8096454	878	-6.09	7.80	12	0.09	-1779.00	1389.00	59200	20240220	-81.69	9470	20241115	14.47	59200	-81.69	20240220	9470	14.47	20241115	59200	-81.69	20240220	9470	14.47	20241115	1.10	N	452430	100	8 억	123178	N	N	0	N	N
145	20241205	091220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10910	-20	5	-0.18	21242310	1948	3.68	11000	11050	10810	14200	7660	10930	10904.68	1.52	0	-330	11743	11336	11043	10636	10343	11190	10490	8	3270	100	6770	10	1	8096454	883	-6.13	7.85	12	0.02	-1779.00	1389.00	59200	20240220	-81.57	9470	20241115	15.21	59200	-81.57	20240220	9470	15.21	20241115	59200	-81.57	20240220	9470	15.21	20241115	1.10	N	452430	100	8 억	123178	N	N	0	N	N
146	20241204	161152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10930	-440	5	-3.87	586150690	52966	99.74	11100	11450	10750	14780	7960	11370	11066.62	1.48	0	3352	11903	11636	11133	10866	10363	11770	11000	8	3410	100	7040	10	1	8096454	885	-6.14	7.87	12	0.65	-1779.00	1389.00	59200	20240220	-81.54	9470	20241115	15.42	59200	-81.54	20240220	9470	15.42	20241115	59200	-81.54	20240220	9470	15.42	20241115	1.15	N	452430	100	8 억	119707	N	N	0	N	N
147	20241204	151155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10880	-490	5	-4.31	565832200	51105	96.24	11100	11450	10750	14780	7960	11370	11071.95	1.48	0	3775	11903	11636	11133	10866	10363	11770	11000	8	3410	100	7040	10	1	8096454	881	-6.12	7.83	12	0.63	-1779.00	1389.00	59200	20240220	-81.62	9470	20241115	14.89	59200	-81.62	20240220	9470	14.89	20241115	59200	-81.62	20240220	9470	14.89	20241115	1.15	N	452430	100	8 억	119707	N	N	0	N	N
148	20241204	141157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10880	-490	5	-4.31	471810520	42449	79.94	11100	11450	10880	14780	7960	11370	11114.76	1.48	0	4229	11903	11636	11133	10866	10363	11770	11000	8	3410	100	7040	10	1	8096454	881	-6.12	7.83	12	0.52	-1779.00	1389.00	59200	20240220	-81.62	9470	20241115	14.89	59200	-81.62	20240220	9470	14.89	20241115	59200	-81.62	20240220	9470	14.89	20241115	1.15	N	452430	100	8 억	119707	N	N	0	N	N
149	20241204	131150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11160	-210	5	-1.85	369836950	33184	62.49	11100	11450	10920	14780	7960	11370	11145.04	1.48	0	1765	11903	11636	11133	10866	10363	11770	11000	8	3410	100	7040	10	1	8096454	904	-6.27	8.03	12	0.41	-1779.00	1389.00	59200	20240220	-81.15	9470	20241115	17.85	59200	-81.15	20240220	9470	17.85	20241115	59200	-81.15	20240220	9470	17.85	20241115	1.15	N	452430	100	8 억	119707	N	N	0	N	N
150	20241204	121144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11130	-240	5	-2.11	349264930	31338	59.01	11100	11450	10920	14780	7960	11370	11145.09	1.48	0	499	11903	11636	11133	10866	10363	11770	11000	8	3410	100	7040	10	1	8096454	901	-6.26	8.01	12	0.39	-1779.00	1389.00	59200	20240220	-81.20	9470	20241115	17.53	59200	-81.20	20240220	9470	17.53	20241115	59200	-81.20	20240220	9470	17.53	20241115	1.15	N	452430	100	8 억	119707	N	N	0	N	N
151	20241204	111130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11010	-360	5	-3.17	304541010	27292	51.40	11100	11450	10920	14780	7960	11370	11158.62	1.48	0	272	11903	11636	11133	10866	10363	11770	11000	8	3410	100	7040	10	1	8096454	891	-6.19	7.93	12	0.34	-1779.00	1389.00	59200	20240220	-81.40	9470	20241115	16.26	59200	-81.40	20240220	9470	16.26	20241115	59200	-81.40	20240220	9470	16.26	20241115	1.15	N	452430	100	8 억	119707	N	N	0	N	N
152	20241204	101132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11170	-200	5	-1.76	190594490	16989	31.99	11100	11450	11000	14780	7960	11370	11218.70	1.48	0	1571	11903	11636	11133	10866	10363	11770	11000	8	3410	100	7040	10	1	8096454	904	-6.28	8.04	12	0.21	-1779.00	1389.00	59200	20240220	-81.13	9470	20241115	17.95	59200	-81.13	20240220	9470	17.95	20241115	59200	-81.13	20240220	9470	17.95	20241115	1.15	N	452430	100	8 억	119707	N	N	0	N	N
153	20241204	091157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11380	10	2	0.09	47946640	4260	8.02	11100	11450	11000	14780	7960	11370	11255.08	1.48	0	1179	11903	11636	11133	10866	10363	11770	11000	8	3410	100	7040	10	1	8096454	921	-6.40	8.19	12	0.05	-1779.00	1389.00	59200	20240220	-80.78	9470	20241115	20.17	59200	-80.78	20240220	9470	20.17	20241115	59200	-80.78	20240220	9470	20.17	20241115	1.15	N	452430	100	8 억	119707	N	N	0	N	N
154	20241203	161240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11370	710	2	6.66	581286150	52293	196.60	10630	11400	10630	13850	7470	10660	11112.22	1.30	0	14555	11173	10916	10783	10526	10393	10850	10460	8	3190	100	6600	10	1	8096454	921	-6.39	8.19	12	0.65	-1779.00	1389.00	59200	20240220	-80.79	9470	20241115	20.06	59200	-80.79	20240220	9470	20.06	20241115	59200	-80.79	20240220	9470	20.06	20241115	1.16	N	452430	100	8 억	105133	N	N	0	N	N
155	20241203	151336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11310	650	2	6.10	550521220	49581	186.40	10630	11400	10630	13850	7470	10660	11103.47	1.30	0	14155	11173	10916	10783	10526	10393	10850	10460	8	3190	100	6600	10	1	8096454	916	-6.36	8.14	12	0.61	-1779.00	1389.00	59200	20240220	-80.90	9470	20241115	19.43	59200	-80.90	20240220	9470	19.43	20241115	59200	-80.90	20240220	9470	19.43	20241115	1.16	N	452430	100	8 억	105133	N	N	0	N	N
156	20241203	141306	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11360	700	2	6.57	495669690	44735	168.18	10630	11400	10630	13850	7470	10660	11080.13	1.30	0	12300	11173	10916	10783	10526	10393	10850	10460	8	3190	100	6600	10	1	8096454	920	-6.39	8.18	12	0.55	-1779.00	1389.00	59200	20240220	-80.81	9470	20241115	19.96	59200	-80.81	20240220	9470	19.96	20241115	59200	-80.81	20240220	9470	19.96	20241115	1.16	N	452430	100	8 억	105133	N	N	0	N	N
157	20241203	131305	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11080	420	2	3.94	342253340	31118	116.99	10630	11160	10630	13850	7470	10660	10998.56	1.30	0	8683	11173	10916	10783	10526	10393	10850	10460	8	3190	100	6600	10	1	8096454	897	-6.23	7.98	12	0.38	-1779.00	1389.00	59200	20240220	-81.28	9470	20241115	17.00	59200	-81.28	20240220	9470	17.00	20241115	59200	-81.28	20240220	9470	17.00	20241115	1.16	N	452430	100	8 억	105133	N	N	0	N	N
158	20241203	121328	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10970	310	2	2.91	308599850	28063	105.50	10630	11160	10630	13850	7470	10660	10996.68	1.30	0	6577	11173	10916	10783	10526	10393	10850	10460	8	3190	100	6600	10	1	8096454	888	-6.17	7.90	12	0.35	-1779.00	1389.00	59200	20240220	-81.47	9470	20241115	15.84	59200	-81.47	20240220	9470	15.84	20241115	59200	-81.47	20240220	9470	15.84	20241115	1.16	N	452430	100	8 억	105133	N	N	0	N	N
159	20241203	111255	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10920	260	2	2.44	272880890	24790	93.20	10630	11160	10630	13850	7470	10660	11007.70	1.30	0	5958	11173	10916	10783	10526	10393	10850	10460	8	3190	100	6600	10	1	8096454	884	-6.14	7.86	12	0.31	-1779.00	1389.00	59200	20240220	-81.55	9470	20241115	15.31	59200	-81.55	20240220	9470	15.31	20241115	59200	-81.55	20240220	9470	15.31	20241115	1.16	N	452430	100	8 억	105133	N	N	0	N	N
160	20241203	101243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11030	370	2	3.47	201514270	18336	68.93	10630	11160	10630	13850	7470	10660	10990.09	1.30	0	4879	11173	10916	10783	10526	10393	10850	10460	8	3190	100	6600	10	1	8096454	893	-6.20	7.94	12	0.23	-1779.00	1389.00	59200	20240220	-81.37	9470	20241115	16.47	59200	-81.37	20240220	9470	16.47	20241115	59200	-81.37	20240220	9470	16.47	20241115	1.16	N	452430	100	8 억	105133	N	N	0	N	N
161	20241203	091231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11000	340	2	3.19	53096730	4874	18.32	10630	11100	10630	13850	7470	10660	10893.87	1.30	0	2240	11173	10916	10783	10526	10393	10850	10460	8	3190	100	6600	10	1	8096454	891	-6.18	7.92	12	0.06	-1779.00	1389.00	59200	20240220	-81.42	9470	20241115	16.16	59200	-81.42	20240220	9470	16.16	20241115	59200	-81.42	20240220	9470	16.16	20241115	1.16	N	452430	100	8 억	105133	N	N	0	N	N
162	20241202	161211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10660	-90	5	-0.84	285572200	26479	70.05	10750	11040	10650	13970	7530	10750	10785.79	1.22	0	6445	11570	11160	10890	10480	10210	11025	10345	8	3220	100	6660	10	1	8096454	863	-5.99	7.67	12	0.33	-1779.00	1389.00	59200	20240220	-81.99	9470	20241115	12.57	59200	-81.99	20240220	9470	12.57	20241115	59200	-81.99	20240220	9470	12.57	20241115	1.17	N	452430	100	8 억	98680	N	N	0	N	N
163	20241202	151424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10710	-40	5	-0.37	262882260	24354	64.43	10750	11040	10650	13970	7530	10750	10794.21	1.22	0	7536	11570	11160	10890	10480	10210	11025	10345	8	3220	100	6660	10	1	8096454	867	-6.02	7.71	12	0.30	-1779.00	1389.00	59200	20240220	-81.91	9470	20241115	13.09	59200	-81.91	20240220	9470	13.09	20241115	59200	-81.91	20240220	9470	13.09	20241115	1.17	N	452430	100	8 억	98680	N	N	0	N	N
164	20241202	141322	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10810	60	2	0.56	228735930	21172	56.01	10750	11040	10650	13970	7530	10750	10803.70	1.22	0	6407	11570	11160	10890	10480	10210	11025	10345	8	3220	100	6660	10	1	8096454	875	-6.08	7.78	12	0.26	-1779.00	1389.00	59200	20240220	-81.74	9470	20241115	14.15	59200	-81.74	20240220	9470	14.15	20241115	59200	-81.74	20240220	9470	14.15	20241115	1.17	N	452430	100	8 억	98680	N	N	0	N	N
165	20241202	131230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10780	30	2	0.28	210316160	19467	51.50	10750	11040	10650	13970	7530	10750	10803.73	1.22	0	5148	11570	11160	10890	10480	10210	11025	10345	8	3220	100	6660	10	1	8096454	873	-6.06	7.76	12	0.24	-1779.00	1389.00	59200	20240220	-81.79	9470	20241115	13.83	59200	-81.79	20240220	9470	13.83	20241115	59200	-81.79	20240220	9470	13.83	20241115	1.17	N	452430	100	8 억	98680	N	N	0	N	N
166	20241202	121256	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10750	0	3	0.00	187392640	17343	45.88	10750	11040	10650	13970	7530	10750	10805.09	1.22	0	5049	11570	11160	10890	10480	10210	11025	10345	8	3220	100	6660	10	1	8096454	870	-6.04	7.74	12	0.21	-1779.00	1389.00	59200	20240220	-81.84	9470	20241115	13.52	59200	-81.84	20240220	9470	13.52	20241115	59200	-81.84	20240220	9470	13.52	20241115	1.17	N	452430	100	8 억	98680	N	N	0	N	N
167	20241202	111153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10830	80	2	0.74	175050750	16200	42.85	10750	11040	10650	13970	7530	10750	10805.60	1.22	0	4687	11570	11160	10890	10480	10210	11025	10345	8	3220	100	6660	10	1	8096454	877	-6.09	7.80	12	0.20	-1779.00	1389.00	59200	20240220	-81.71	9470	20241115	14.36	59200	-81.71	20240220	9470	14.36	20241115	59200	-81.71	20240220	9470	14.36	20241115	1.17	N	452430	100	8 억	98680	N	N	0	N	N
168	20241202	101203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10760	10	2	0.09	127048940	11726	31.02	10750	11040	10660	13970	7530	10750	10834.81	1.22	0	2339	11570	11160	10890	10480	10210	11025	10345	8	3220	100	6660	10	1	8096454	871	-6.05	7.75	12	0.14	-1779.00	1389.00	59200	20240220	-81.82	9470	20241115	13.62	59200	-81.82	20240220	9470	13.62	20241115	59200	-81.82	20240220	9470	13.62	20241115	1.17	N	452430	100	8 억	98680	N	N	0	N	N
169	20241202	091158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11000	250	2	2.33	45226990	4135	10.94	10750	11020	10750	13970	7530	10750	10937.60	1.22	0	2388	11570	11160	10890	10480	10210	11025	10345	8	3220	100	6660	10	1	8096454	891	-6.18	7.92	12	0.05	-1779.00	1389.00	59200	20240220	-81.42	9470	20241115	16.16	59200	-81.42	20240220	9470	16.16	20241115	59200	-81.42	20240220	9470	16.16	20241115	1.17	N	452430	100	8 억	98680	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History