KissMeData/458650/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

76 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	161419	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	17010	360	2	2.16	509867950	30018	58.53	16540	17160	16450	21600	11660	16650	16985.41	3.93	10288	10563	17496	17072	16856	16432	16216	16965	16325	75	4950	500	11650	10	1	15045670	2559	7.96	1.90	12	0.20	2138.00	8964.00	36650	20241111	-53.59	16450	20241230	3.40	36650	-53.59	20241111	16450	3.40	20241230	36650	-53.59	20241111	16450	3.40	20241230	0.19	N	458650	500	75 억	591058	N	N	N	N
3	20241231	151403	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	17010	360	2	2.16	509867950	30018	58.53	16540	17160	16450	21600	11660	16650	16985.41	3.93	10288	10563	17496	17072	16856	16432	16216	16965	16325	75	4950	500	11650	10	1	15045670	2559	7.96	1.90	12	0.20	2138.00	8964.00	36650	20241111	-53.59	16450	20241230	3.40	36650	-53.59	20241111	16450	3.40	20241230	36650	-53.59	20241111	16450	3.40	20241230	0.19	N	458650	500	75 억	591058	N	N	N	N
4	20241231	141410	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	17010	360	2	2.16	509867950	30018	58.53	16540	17160	16450	21600	11660	16650	16985.41	3.93	10288	10563	17496	17072	16856	16432	16216	16965	16325	75	4950	500	11650	10	1	15045670	2559	7.96	1.90	12	0.20	2138.00	8964.00	36650	20241111	-53.59	16450	20241230	3.40	36650	-53.59	20241111	16450	3.40	20241230	36650	-53.59	20241111	16450	3.40	20241230	0.19	N	458650	500	75 억	591058	N	N	N	N
5	20241231	131419	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	17010	360	2	2.16	509867950	30018	58.53	16540	17160	16450	21600	11660	16650	16985.41	3.93	10288	10563	17496	17072	16856	16432	16216	16965	16325	75	4950	500	11650	10	1	15045670	2559	7.96	1.90	12	0.20	2138.00	8964.00	36650	20241111	-53.59	16450	20241230	3.40	36650	-53.59	20241111	16450	3.40	20241230	36650	-53.59	20241111	16450	3.40	20241230	0.19	N	458650	500	75 억	591058	N	N	N	N
6	20241231	121417	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	17010	360	2	2.16	509867950	30018	58.53	16540	17160	16450	21600	11660	16650	16985.41	3.93	10288	10563	17496	17072	16856	16432	16216	16965	16325	75	4950	500	11650	10	1	15045670	2559	7.96	1.90	12	0.20	2138.00	8964.00	36650	20241111	-53.59	16450	20241230	3.40	36650	-53.59	20241111	16450	3.40	20241230	36650	-53.59	20241111	16450	3.40	20241230	0.19	N	458650	500	75 억	591058	N	N	N	N
7	20241231	111417	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	17010	360	2	2.16	509867950	30018	58.53	16540	17160	16450	21600	11660	16650	16985.41	3.93	10288	10563	17496	17072	16856	16432	16216	16965	16325	75	4950	500	11650	10	1	15045670	2559	7.96	1.90	12	0.20	2138.00	8964.00	36650	20241111	-53.59	16450	20241230	3.40	36650	-53.59	20241111	16450	3.40	20241230	36650	-53.59	20241111	16450	3.40	20241230	0.19	N	458650	500	75 억	591058	N	N	N	N
8	20241231	101410	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	17010	360	2	2.16	509867950	30018	58.53	16540	17160	16450	21600	11660	16650	16985.41	3.93	10288	10563	17496	17072	16856	16432	16216	16965	16325	75	4950	500	11650	10	1	15045670	2559	7.96	1.90	12	0.20	2138.00	8964.00	36650	20241111	-53.59	16450	20241230	3.40	36650	-53.59	20241111	16450	3.40	20241230	36650	-53.59	20241111	16450	3.40	20241230	0.19	N	458650	500	75 억	591058	N	N	N	N
9	20241231	091414	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	17010	360	2	2.16	509867950	30018	58.53	16540	17160	16450	21600	11660	16650	16985.41	3.93	10288	10563	17496	17072	16856	16432	16216	16965	16325	75	4950	500	11650	10	1	15045670	2559	7.96	1.90	12	0.20	2138.00	8964.00	36650	20241111	-53.59	16450	20241230	3.40	36650	-53.59	20241111	16450	3.40	20241230	36650	-53.59	20241111	16450	3.40	20241230	0.19	N	458650	500	75 억	591058	N	N	N	N
10	20241230	161403	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	17010	360	2	2.16	508609120	29944	58.38	16540	17160	16450	21600	11660	16650	16985.41	3.86	0	10563	17496	17072	16856	16432	16216	16965	16325	75	4950	500	11650	10	1	15045670	2559	7.96	1.90	12	0.20	2138.00	8964.00	36650	20241111	-53.59	16450	20241230	3.40	36650	-53.59	20241111	16450	3.40	20241230	36650	-53.59	20241111	16450	3.40	20241230	0.19	N	458650	500	75 억	580770	N	N	N	N
11	20241230	151414	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	17120	470	2	2.82	491968790	28967	56.48	16540	17160	16450	21600	11660	16650	16983.88	3.86	0	10126	17496	17072	16856	16432	16216	16965	16325	75	4950	500	11650	10	1	15045670	2576	8.01	1.91	12	0.19	2138.00	8964.00	36650	20241111	-53.29	16450	20241230	4.07	36650	-53.29	20241111	16450	4.07	20241230	36650	-53.29	20241111	16450	4.07	20241230	0.19	N	458650	500	75 억	580770	N	N	N	N
12	20241230	141413	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	16860	210	2	1.26	387746110	22865	44.58	16540	17140	16450	21600	11660	16650	16958.20	3.86	0	6660	17496	17072	16856	16432	16216	16965	16325	75	4950	500	11650	10	1	15045670	2537	7.89	1.88	12	0.15	2138.00	8964.00	36650	20241111	-54.00	16450	20241230	2.49	36650	-54.00	20241111	16450	2.49	20241230	36650	-54.00	20241111	16450	2.49	20241230	0.19	N	458650	500	75 억	580770	N	N	N	N
13	20241230	131415	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	17000	350	2	2.10	303076820	17889	34.88	16540	17140	16450	21600	11660	16650	16942.24	3.86	0	5037	17496	17072	16856	16432	16216	16965	16325	75	4950	500	11650	10	1	15045670	2558	7.95	1.90	12	0.12	2138.00	8964.00	36650	20241111	-53.62	16450	20241230	3.34	36650	-53.62	20241111	16450	3.34	20241230	36650	-53.62	20241111	16450	3.34	20241230	0.19	N	458650	500	75 억	580770	N	N	N	N
14	20241230	121409	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	16950	300	2	1.80	288550280	17031	33.21	16540	17140	16450	21600	11660	16650	16942.82	3.86	0	4984	17496	17072	16856	16432	16216	16965	16325	75	4950	500	11650	10	1	15045670	2550	7.93	1.89	12	0.11	2138.00	8964.00	36650	20241111	-53.75	16450	20241230	3.04	36650	-53.75	20241111	16450	3.04	20241230	36650	-53.75	20241111	16450	3.04	20241230	0.19	N	458650	500	75 억	580770	N	N	N	N
15	20241230	111406	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	17000	350	2	2.10	267212360	15774	30.75	16540	17140	16450	21600	11660	16650	16940.23	3.86	0	4767	17496	17072	16856	16432	16216	16965	16325	75	4950	500	11650	10	1	15045670	2558	7.95	1.90	12	0.10	2138.00	8964.00	36650	20241111	-53.62	16450	20241230	3.34	36650	-53.62	20241111	16450	3.34	20241230	36650	-53.62	20241111	16450	3.34	20241230	0.19	N	458650	500	75 억	580770	N	N	N	N
16	20241230	101409	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	17100	450	2	2.70	209998160	12419	24.21	16540	17130	16450	21600	11660	16650	16909.63	3.86	0	3428	17496	17072	16856	16432	16216	16965	16325	75	4950	500	11650	10	1	15045670	2573	8.00	1.91	12	0.08	2138.00	8964.00	36650	20241111	-53.34	16450	20241230	3.95	36650	-53.34	20241111	16450	3.95	20241230	36650	-53.34	20241111	16450	3.95	20241230	0.19	N	458650	500	75 억	580770	N	N	N	N
17	20241230	091413	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	16780	130	2	0.78	42781960	2577	5.02	16540	16870	16450	21600	11660	16650	16601.27	3.86	0	206	17496	17072	16856	16432	16216	16965	16325	75	4950	500	11650	10	1	15045670	2525	7.85	1.87	12	0.02	2138.00	8964.00	36650	20241111	-54.22	16450	20241230	2.01	36650	-54.22	20241111	16450	2.01	20241230	36650	-54.22	20241111	16450	2.01	20241230	0.19	N	458650	500	75 억	580770	N	N	N	N
18	20241227	161405	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	16650	-530	5	-3.08	852900610	50648	119.26	17180	17280	16640	22300	12030	17180	16840.52	3.86	0	618	18000	17590	17380	16970	16760	17485	16865	75	5120	500	12020	10	1	15045670	2505	7.79	1.86	12	0.34	2138.00	8964.00	36650	20241111	-54.57	16640	20241227	0.06	36650	-54.57	20241111	16640	0.06	20241227	36650	-54.57	20241111	16640	0.06	20241227	0.18	N	458650	500	75 억	580147	N	N	N	N
19	20241227	151404	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	16680	-500	5	-2.91	802019470	47594	112.07	17180	17280	16640	22300	12030	17180	16851.27	3.86	0	759	18000	17590	17380	16970	16760	17485	16865	75	5120	500	12020	10	1	15045670	2510	7.80	1.86	12	0.32	2138.00	8964.00	36650	20241111	-54.49	16640	20241227	0.24	36650	-54.49	20241111	16640	0.24	20241227	36650	-54.49	20241111	16640	0.24	20241227	0.18	N	458650	500	75 억	580147	N	N	N	N
20	20241227	141406	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	16820	-360	5	-2.10	689331130	40863	96.22	17180	17280	16640	22300	12030	17180	16869.32	3.86	0	1539	18000	17590	17380	16970	16760	17485	16865	75	5120	500	12020	10	1	15045670	2531	7.87	1.88	12	0.27	2138.00	8964.00	36650	20241111	-54.11	16640	20241227	1.08	36650	-54.11	20241111	16640	1.08	20241227	36650	-54.11	20241111	16640	1.08	20241227	0.18	N	458650	500	75 억	580147	N	N	N	N
21	20241227	131405	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	16670	-510	5	-2.97	595973160	35264	83.04	17180	17280	16670	22300	12030	17180	16900.33	3.86	0	1043	18000	17590	17380	16970	16760	17485	16865	75	5120	500	12020	10	1	15045670	2508	7.80	1.86	12	0.23	2138.00	8964.00	36650	20241111	-54.52	16670	20241227	0.00	36650	-54.52	20241111	16670	0.00	20241227	36650	-54.52	20241111	16670	0.00	20241227	0.18	N	458650	500	75 억	580147	N	N	N	N
22	20241227	121406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	16840	-340	5	-1.98	371802500	21882	51.53	17180	17280	16830	22300	12030	17180	16991.25	3.86	0	1719	18000	17590	17380	16970	16760	17485	16865	75	5120	500	12020	10	1	15045670	2534	7.88	1.88	12	0.15	2138.00	8964.00	36650	20241111	-54.05	16810	20241209	0.18	36650	-54.05	20241111	16810	0.18	20241209	36650	-54.05	20241111	16810	0.18	20241209	0.18	N	458650	500	75 억	580147	N	N	N	N
23	20241227	111404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	16910	-270	5	-1.57	256792260	15062	35.47	17180	17280	16830	22300	12030	17180	17049.01	3.86	0	1648	18000	17590	17380	16970	16760	17485	16865	75	5120	500	12020	10	1	15045670	2544	7.91	1.89	12	0.10	2138.00	8964.00	36650	20241111	-53.86	16810	20241209	0.59	36650	-53.86	20241111	16810	0.59	20241209	36650	-53.86	20241111	16810	0.59	20241209	0.18	N	458650	500	75 억	580147	N	N	N	N
24	20241227	101404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	17190	10	2	0.06	193734640	11358	26.74	17180	17280	16830	22300	12030	17180	17057.11	3.86	0	1443	18000	17590	17380	16970	16760	17485	16865	75	5120	500	12020	10	1	15045670	2586	8.04	1.92	12	0.08	2138.00	8964.00	36650	20241111	-53.10	16810	20241209	2.26	36650	-53.10	20241111	16810	2.26	20241209	36650	-53.10	20241111	16810	2.26	20241209	0.18	N	458650	500	75 억	580147	N	N	N	N
25	20241227	091408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	16920	-260	5	-1.51	67576990	3964	9.33	17180	17190	16830	22300	12030	17180	17047.68	3.86	0	145	18000	17590	17380	16970	16760	17485	16865	75	5120	500	12020	10	1	15045670	2546	7.91	1.89	12	0.03	2138.00	8964.00	36650	20241111	-53.83	16810	20241209	0.65	36650	-53.83	20241111	16810	0.65	20241209	36650	-53.83	20241111	16810	0.65	20241209	0.18	N	458650	500	75 억	580147	N	N	N	N
26	20241226	161358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	17180	-470	5	-2.66	733128140	42167	128.87	17680	17790	17170	22900	12360	17650	17387.67	3.86	0	-79	18223	17936	17783	17496	17343	17860	17420	75	5250	500	12350	10	1	15045670	2585	8.04	1.92	12	0.28	2138.00	8964.00	36650	20241111	-53.12	16810	20241209	2.20	36650	-53.12	20241111	16810	2.20	20241209	36650	-53.12	20241111	16810	2.20	20241209	0.21	N	458650	500	75 억	580377	N	N	N	N
27	20241226	151355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	17220	-430	5	-2.44	679701430	39059	119.37	17680	17790	17170	22900	12360	17650	17401.92	3.86	0	546	18223	17936	17783	17496	17343	17860	17420	75	5250	500	12350	10	1	15045670	2591	8.05	1.92	12	0.26	2138.00	8964.00	36650	20241111	-53.02	16810	20241209	2.44	36650	-53.02	20241111	16810	2.44	20241209	36650	-53.02	20241111	16810	2.44	20241209	0.21	N	458650	500	75 억	580377	N	N	N	N
28	20241226	141353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	17180	-470	5	-2.66	626556770	35972	109.94	17680	17790	17170	22900	12360	17650	17417.90	3.86	0	655	18223	17936	17783	17496	17343	17860	17420	75	5250	500	12350	10	1	15045670	2585	8.04	1.92	12	0.24	2138.00	8964.00	36650	20241111	-53.12	16810	20241209	2.20	36650	-53.12	20241111	16810	2.20	20241209	36650	-53.12	20241111	16810	2.20	20241209	0.21	N	458650	500	75 억	580377	N	N	N	N
29	20241226	131355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	17320	-330	5	-1.87	442692640	25322	77.39	17680	17790	17300	22900	12360	17650	17482.53	3.86	0	2016	18223	17936	17783	17496	17343	17860	17420	75	5250	500	12350	10	1	15045670	2606	8.10	1.93	12	0.17	2138.00	8964.00	36650	20241111	-52.74	16810	20241209	3.03	36650	-52.74	20241111	16810	3.03	20241209	36650	-52.74	20241111	16810	3.03	20241209	0.21	N	458650	500	75 억	580377	N	N	N	N
30	20241226	121352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	17350	-300	5	-1.70	409420760	23403	71.52	17680	17790	17300	22900	12360	17650	17494.37	3.86	0	2006	18223	17936	17783	17496	17343	17860	17420	75	5250	500	12350	10	1	15045670	2610	8.12	1.94	12	0.16	2138.00	8964.00	36650	20241111	-52.66	16810	20241209	3.21	36650	-52.66	20241111	16810	3.21	20241209	36650	-52.66	20241111	16810	3.21	20241209	0.21	N	458650	500	75 억	580377	N	N	N	N
31	20241226	111351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	17380	-270	5	-1.53	368573120	21048	64.33	17680	17790	17300	22900	12360	17650	17511.08	3.86	0	1191	18223	17936	17783	17496	17343	17860	17420	75	5250	500	12350	10	1	15045670	2615	8.13	1.94	12	0.14	2138.00	8964.00	36650	20241111	-52.58	16810	20241209	3.39	36650	-52.58	20241111	16810	3.39	20241209	36650	-52.58	20241111	16810	3.39	20241209	0.21	N	458650	500	75 억	580377	N	N	N	N
32	20241226	101354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	17460	-190	5	-1.08	228766060	13009	39.76	17680	17790	17430	22900	12360	17650	17585.21	3.86	0	1509	18223	17936	17783	17496	17343	17860	17420	75	5250	500	12350	10	1	15045670	2627	8.17	1.95	12	0.09	2138.00	8964.00	36650	20241111	-52.36	16810	20241209	3.87	36650	-52.36	20241111	16810	3.87	20241209	36650	-52.36	20241111	16810	3.87	20241209	0.21	N	458650	500	75 억	580377	N	N	N	N
33	20241226	091349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	17720	70	2	0.40	31982370	1807	5.52	17680	17790	17680	22900	12360	17650	17699.15	3.86	0	123	18223	17936	17783	17496	17343	17860	17420	75	5250	500	12350	10	1	15045670	2666	8.29	1.98	12	0.01	2138.00	8964.00	36650	20241111	-51.65	16810	20241209	5.41	36650	-51.65	20241111	16810	5.41	20241209	36650	-51.65	20241111	16810	5.41	20241209	0.21	N	458650	500	75 억	580377	N	N	N	N
34	20241224	161352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	17650	-170	5	-0.95	577297860	32555	68.23	18070	18070	17630	23150	12480	17820	17733.12	3.87	0	-2302	18380	18100	17660	17380	16940	18240	17520	75	5330	500	12470	10	1	15045670	2656	8.26	1.97	12	0.22	2138.00	8964.00	36650	20241111	-51.84	16810	20241209	5.00	36650	-51.84	20241111	16810	5.00	20241209	36650	-51.84	20241111	16810	5.00	20241209	0.21	N	458650	500	75 억	582667	N	N	N	N
35	20241224	151352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	17710	-110	5	-0.62	542393460	30578	64.09	18070	18070	17630	23150	12480	17820	17738.03	3.87	0	-2745	18380	18100	17660	17380	16940	18240	17520	75	5330	500	12470	10	1	15045670	2665	8.28	1.98	12	0.20	2138.00	8964.00	36650	20241111	-51.68	16810	20241209	5.35	36650	-51.68	20241111	16810	5.35	20241209	36650	-51.68	20241111	16810	5.35	20241209	0.21	N	458650	500	75 억	582667	N	N	N	N
36	20241224	141349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	17770	-50	5	-0.28	435573850	24538	51.43	18070	18070	17630	23150	12480	17820	17750.99	3.87	0	-2326	18380	18100	17660	17380	16940	18240	17520	75	5330	500	12470	10	1	15045670	2674	8.31	1.98	12	0.16	2138.00	8964.00	36650	20241111	-51.51	16810	20241209	5.71	36650	-51.51	20241111	16810	5.71	20241209	36650	-51.51	20241111	16810	5.71	20241209	0.21	N	458650	500	75 억	582667	N	N	N	N
37	20241224	131351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	17670	-150	5	-0.84	362651090	20414	42.79	18070	18070	17630	23150	12480	17820	17764.82	3.87	0	-3683	18380	18100	17660	17380	16940	18240	17520	75	5330	500	12470	10	1	15045670	2659	8.26	1.97	12	0.14	2138.00	8964.00	36650	20241111	-51.79	16810	20241209	5.12	36650	-51.79	20241111	16810	5.12	20241209	36650	-51.79	20241111	16810	5.12	20241209	0.21	N	458650	500	75 억	582667	N	N	N	N
38	20241224	121353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	17750	-70	5	-0.39	327483840	18425	38.62	18070	18070	17630	23150	12480	17820	17773.88	3.87	0	-3501	18380	18100	17660	17380	16940	18240	17520	75	5330	500	12470	10	1	15045670	2671	8.30	1.98	12	0.12	2138.00	8964.00	36650	20241111	-51.57	16810	20241209	5.59	36650	-51.57	20241111	16810	5.59	20241209	36650	-51.57	20241111	16810	5.59	20241209	0.21	N	458650	500	75 억	582667	N	N	N	N
39	20241224	111352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	17700	-120	5	-0.67	296949490	16703	35.01	18070	18070	17630	23150	12480	17820	17778.21	3.87	0	-3671	18380	18100	17660	17380	16940	18240	17520	75	5330	500	12470	10	1	15045670	2663	8.28	1.97	12	0.11	2138.00	8964.00	36650	20241111	-51.71	16810	20241209	5.29	36650	-51.71	20241111	16810	5.29	20241209	36650	-51.71	20241111	16810	5.29	20241209	0.21	N	458650	500	75 억	582667	N	N	N	N
40	20241224	101350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	17740	-80	5	-0.45	183093380	10266	21.52	18070	18070	17680	23150	12480	17820	17834.93	3.87	0	-2098	18380	18100	17660	17380	16940	18240	17520	75	5330	500	12470	10	1	15045670	2669	8.30	1.98	12	0.07	2138.00	8964.00	36650	20241111	-51.60	16810	20241209	5.53	36650	-51.60	20241111	16810	5.53	20241209	36650	-51.60	20241111	16810	5.53	20241209	0.21	N	458650	500	75 억	582667	N	N	N	N
41	20241224	091358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	17880	60	2	0.34	59908620	3351	7.02	18070	18070	17680	23150	12480	17820	17877.85	3.87	0	-1235	18380	18100	17660	17380	16940	18240	17520	75	5330	500	12470	10	1	15045670	2690	8.36	1.99	12	0.02	2138.00	8964.00	36650	20241111	-51.21	16810	20241209	6.37	36650	-51.21	20241111	16810	6.37	20241209	36650	-51.21	20241111	16810	6.37	20241209	0.21	N	458650	500	75 억	582667	N	N	N	N
42	20241223	161341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	17820	140	2	0.79	840572670	47618	67.78	17690	17940	17220	22950	12380	17680	17652.40	3.81	0	8746	19046	18362	18016	17332	16986	18190	17160	75	5270	500	12370	10	1	15045670	2681	8.33	1.99	12	0.32	2138.00	8964.00	36650	20241111	-51.38	16810	20241209	6.01	36650	-51.38	20241111	16810	6.01	20241209	36650	-51.38	20241111	16810	6.01	20241209	0.14	N	458650	500	75 억	573739	N	N	N	N
43	20241223	151345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	17940	260	2	1.47	816270460	46256	65.84	17690	17940	17220	22950	12380	17680	17646.80	3.81	0	8480	19046	18362	18016	17332	16986	18190	17160	75	5270	500	12370	10	1	15045670	2699	8.39	2.00	12	0.31	2138.00	8964.00	36650	20241111	-51.05	16810	20241209	6.72	36650	-51.05	20241111	16810	6.72	20241209	36650	-51.05	20241111	16810	6.72	20241209	0.14	N	458650	500	75 억	573739	N	N	N	N
44	20241223	141341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	17760	80	2	0.45	702682900	39899	56.79	17690	17890	17220	22950	12380	17680	17611.54	3.81	0	8844	19046	18362	18016	17332	16986	18190	17160	75	5270	500	12370	10	1	15045670	2672	8.31	1.98	12	0.27	2138.00	8964.00	36650	20241111	-51.54	16810	20241209	5.65	36650	-51.54	20241111	16810	5.65	20241209	36650	-51.54	20241111	16810	5.65	20241209	0.14	N	458650	500	75 억	573739	N	N	N	N
45	20241223	131340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	17700	20	2	0.11	666462780	37859	53.89	17690	17890	17220	22950	12380	17680	17603.81	3.81	0	7642	19046	18362	18016	17332	16986	18190	17160	75	5270	500	12370	10	1	15045670	2663	8.28	1.97	12	0.25	2138.00	8964.00	36650	20241111	-51.71	16810	20241209	5.29	36650	-51.71	20241111	16810	5.29	20241209	36650	-51.71	20241111	16810	5.29	20241209	0.14	N	458650	500	75 억	573739	N	N	N	N
46	20241223	121344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	17810	130	2	0.74	599054530	34067	48.49	17690	17890	17220	22950	12380	17680	17584.60	3.81	0	8028	19046	18362	18016	17332	16986	18190	17160	75	5270	500	12370	10	1	15045670	2680	8.33	1.99	12	0.23	2138.00	8964.00	36650	20241111	-51.41	16810	20241209	5.95	36650	-51.41	20241111	16810	5.95	20241209	36650	-51.41	20241111	16810	5.95	20241209	0.14	N	458650	500	75 억	573739	N	N	N	N
47	20241223	111338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	17700	20	2	0.11	449463610	25649	36.51	17690	17890	17220	22950	12380	17680	17523.63	3.81	0	3391	19046	18362	18016	17332	16986	18190	17160	75	5270	500	12370	10	1	15045670	2663	8.28	1.97	12	0.17	2138.00	8964.00	36650	20241111	-51.71	16810	20241209	5.29	36650	-51.71	20241111	16810	5.29	20241209	36650	-51.71	20241111	16810	5.29	20241209	0.14	N	458650	500	75 억	573739	N	N	N	N
48	20241223	101332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	17310	-370	5	-2.09	335737850	19198	27.33	17690	17890	17220	22950	12380	17680	17488.17	3.81	0	1796	19046	18362	18016	17332	16986	18190	17160	75	5270	500	12370	10	1	15045670	2604	8.10	1.93	12	0.13	2138.00	8964.00	36650	20241111	-52.77	16810	20241209	2.97	36650	-52.77	20241111	16810	2.97	20241209	36650	-52.77	20241111	16810	2.97	20241209	0.14	N	458650	500	75 억	573739	N	N	N	N
49	20241223	091338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	17650	-30	5	-0.17	89777090	5068	7.21	17690	17890	17560	22950	12380	17680	17714.50	3.81	0	710	19046	18362	18016	17332	16986	18190	17160	75	5270	500	12370	10	1	15045670	2656	8.26	1.97	12	0.03	2138.00	8964.00	36650	20241111	-51.84	16810	20241209	5.00	36650	-51.84	20241111	16810	5.00	20241209	36650	-51.84	20241111	16810	5.00	20241209	0.14	N	458650	500	75 억	573739	N	N	N	N
50	20241220	161332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	17680	-830	5	-4.48	1251309220	69632	69.11	18700	18700	17670	24050	12960	18510	17971.49	3.87	0	-9260	19390	18950	18480	18040	17570	19170	18260	75	5540	500	12950	10	1	15045670	2660	8.27	1.97	12	0.46	2138.00	8964.00	36650	20241111	-51.76	16810	20241209	5.18	36650	-51.76	20241111	16810	5.18	20241209	36650	-51.76	20241111	16810	5.18	20241209	0.14	N	458650	500	75 억	582780	N	N	N	N
51	20241220	151336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	17700	-810	5	-4.38	1172074780	65151	64.66	18700	18700	17700	24050	12960	18510	17990.12	3.87	0	-8659	19390	18950	18480	18040	17570	19170	18260	75	5540	500	12950	10	1	15045670	2663	8.28	1.97	12	0.43	2138.00	8964.00	36650	20241111	-51.71	16810	20241209	5.29	36650	-51.71	20241111	16810	5.29	20241209	36650	-51.71	20241111	16810	5.29	20241209	0.14	N	458650	500	75 억	582780	N	N	N	N
52	20241220	141333	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	17950	-560	5	-3.03	1043680340	57916	57.48	18700	18700	17730	24050	12960	18510	18020.58	3.87	0	-7493	19390	18950	18480	18040	17570	19170	18260	75	5540	500	12950	10	1	15045670	2701	8.40	2.00	12	0.38	2138.00	8964.00	36650	20241111	-51.02	16810	20241209	6.78	36650	-51.02	20241111	16810	6.78	20241209	36650	-51.02	20241111	16810	6.78	20241209	0.14	N	458650	500	75 억	582780	N	N	N	N
53	20241220	131333	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	17810	-700	5	-3.78	860229650	47597	47.24	18700	18700	17810	24050	12960	18510	18073.18	3.87	0	-6145	19390	18950	18480	18040	17570	19170	18260	75	5540	500	12950	10	1	15045670	2680	8.33	1.99	12	0.32	2138.00	8964.00	36650	20241111	-51.41	16810	20241209	5.95	36650	-51.41	20241111	16810	5.95	20241209	36650	-51.41	20241111	16810	5.95	20241209	0.14	N	458650	500	75 억	582780	N	N	N	N
54	20241220	121331	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	17910	-600	5	-3.24	700495830	38661	38.37	18700	18700	17910	24050	12960	18510	18118.92	3.87	0	-5022	19390	18950	18480	18040	17570	19170	18260	75	5540	500	12950	10	1	15045670	2695	8.38	2.00	12	0.26	2138.00	8964.00	36650	20241111	-51.13	16810	20241209	6.54	36650	-51.13	20241111	16810	6.54	20241209	36650	-51.13	20241111	16810	6.54	20241209	0.14	N	458650	500	75 억	582780	N	N	N	N
55	20241220	111330	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	18040	-470	5	-2.54	572466130	31540	31.30	18700	18700	18010	24050	12960	18510	18150.47	3.87	0	-4213	19390	18950	18480	18040	17570	19170	18260	75	5540	500	12950	10	1	15045670	2714	8.44	2.01	12	0.21	2138.00	8964.00	36650	20241111	-50.78	16810	20241209	7.32	36650	-50.78	20241111	16810	7.32	20241209	36650	-50.78	20241111	16810	7.32	20241209	0.14	N	458650	500	75 억	582780	N	N	N	N
56	20241220	101332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	18200	-310	5	-1.67	373321160	20522	20.37	18700	18700	18030	24050	12960	18510	18191.25	3.87	0	-3377	19390	18950	18480	18040	17570	19170	18260	75	5540	500	12950	10	1	15045670	2738	8.51	2.03	12	0.14	2138.00	8964.00	36650	20241111	-50.34	16810	20241209	8.27	36650	-50.34	20241111	16810	8.27	20241209	36650	-50.34	20241111	16810	8.27	20241209	0.14	N	458650	500	75 억	582780	N	N	N	N
57	20241220	091334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	18050	-460	5	-2.49	186491650	10208	10.13	18700	18700	18040	24050	12960	18510	18269.14	3.87	0	-3041	19390	18950	18480	18040	17570	19170	18260	75	5540	500	12950	10	1	15045670	2716	8.44	2.01	12	0.07	2138.00	8964.00	36650	20241111	-50.75	16810	20241209	7.38	36650	-50.75	20241111	16810	7.38	20241209	36650	-50.75	20241111	16810	7.38	20241209	0.14	N	458650	500	75 억	582780	N	N	N	N
58	20241219	161327	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	18510	-430	5	-2.27	1836175250	100065	56.88	18350	18920	18010	24600	13260	18940	18349.79	3.98	0	-15099	19846	19392	18596	18142	17346	19620	18370	75	5660	500	13250	10	1	15045670	2785	8.66	2.06	12	0.67	2138.00	8964.00	36650	20241111	-49.50	16810	20241209	10.11	36650	-49.50	20241111	16810	10.11	20241209	36650	-49.50	20241111	16810	10.11	20241209	0.13	N	458650	500	75 억	599069	N	N	N	N
59	20241219	151326	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	18560	-380	5	-2.01	1758842040	95885	54.51	18350	18920	18010	24600	13260	18940	18343.24	3.98	0	-14167	19846	19392	18596	18142	17346	19620	18370	75	5660	500	13250	10	1	15045670	2792	8.68	2.07	12	0.64	2138.00	8964.00	36650	20241111	-49.36	16810	20241209	10.41	36650	-49.36	20241111	16810	10.41	20241209	36650	-49.36	20241111	16810	10.41	20241209	0.13	N	458650	500	75 억	599069	N	N	N	N
60	20241219	141328	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	18580	-360	5	-1.90	1623822260	88609	50.37	18350	18920	18010	24600	13260	18940	18325.70	3.98	0	-10328	19846	19392	18596	18142	17346	19620	18370	75	5660	500	13250	10	1	15045670	2795	8.69	2.07	12	0.59	2138.00	8964.00	36650	20241111	-49.30	16810	20241209	10.53	36650	-49.30	20241111	16810	10.53	20241209	36650	-49.30	20241111	16810	10.53	20241209	0.13	N	458650	500	75 억	599069	N	N	N	N
61	20241219	131327	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	18750	-190	5	-1.00	1531635030	83673	47.56	18350	18920	18010	24600	13260	18940	18305.01	3.98	0	-10489	19846	19392	18596	18142	17346	19620	18370	75	5660	500	13250	10	1	15045670	2821	8.77	2.09	12	0.56	2138.00	8964.00	36650	20241111	-48.84	16810	20241209	11.54	36650	-48.84	20241111	16810	11.54	20241209	36650	-48.84	20241111	16810	11.54	20241209	0.13	N	458650	500	75 억	599069	N	N	N	N
62	20241219	121329	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	18580	-360	5	-1.90	1290947410	70770	40.23	18350	18830	18010	24600	13260	18940	18241.45	3.98	0	-13677	19846	19392	18596	18142	17346	19620	18370	75	5660	500	13250	10	1	15045670	2795	8.69	2.07	12	0.47	2138.00	8964.00	36650	20241111	-49.30	16810	20241209	10.53	36650	-49.30	20241111	16810	10.53	20241209	36650	-49.30	20241111	16810	10.53	20241209	0.13	N	458650	500	75 억	599069	N	N	N	N
63	20241219	111326	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	18110	-830	5	-4.38	930803250	51329	29.18	18350	18350	18010	24600	13260	18940	18134.06	3.98	0	-12661	19846	19392	18596	18142	17346	19620	18370	75	5660	500	13250	10	1	15045670	2725	8.47	2.02	12	0.34	2138.00	8964.00	36650	20241111	-50.59	16810	20241209	7.73	36650	-50.59	20241111	16810	7.73	20241209	36650	-50.59	20241111	16810	7.73	20241209	0.13	N	458650	500	75 억	599069	N	N	N	N
64	20241219	101319	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	18170	-770	5	-4.07	561725800	30946	17.59	18350	18350	18010	24600	13260	18940	18151.81	3.98	0	-5317	19846	19392	18596	18142	17346	19620	18370	75	5660	500	13250	10	1	15045670	2734	8.50	2.03	12	0.21	2138.00	8964.00	36650	20241111	-50.42	16810	20241209	8.09	36650	-50.42	20241111	16810	8.09	20241209	36650	-50.42	20241111	16810	8.09	20241209	0.13	N	458650	500	75 억	599069	N	N	N	N
65	20241219	091329	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	18130	-810	5	-4.28	212946640	11713	6.66	18350	18350	18010	24600	13260	18940	18180.37	3.98	0	-707	19846	19392	18596	18142	17346	19620	18370	75	5660	500	13250	10	1	15045670	2728	8.48	2.02	12	0.08	2138.00	8964.00	36650	20241111	-50.53	16810	20241209	7.85	36650	-50.53	20241111	16810	7.85	20241209	36650	-50.53	20241111	16810	7.85	20241209	0.13	N	458650	500	75 억	599069	N	N	N	N
66	20241218	161322	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	18940	790	2	4.35	3250493880	175099	213.14	18150	19050	17800	23550	12710	18150	18563.65	3.91	0	11103	19190	18670	18380	17860	17570	18525	17715	75	5400	500	12700	10	1	15045670	2850	8.86	2.11	12	1.16	2138.00	8964.00	36650	20241111	-48.32	16810	20241209	12.67	36650	-48.32	20241111	16810	12.67	20241209	36650	-48.32	20241111	16810	12.67	20241209	0.12	N	458650	500	75 억	588050	N	N	N	N
67	20241218	151327	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	18860	710	2	3.91	3155895210	170096	207.05	18150	19050	17800	23550	12710	18150	18553.61	3.91	0	11474	19190	18670	18380	17860	17570	18525	17715	75	5400	500	12700	10	1	15045670	2838	8.82	2.10	12	1.13	2138.00	8964.00	36650	20241111	-48.54	16810	20241209	12.20	36650	-48.54	20241111	16810	12.20	20241209	36650	-48.54	20241111	16810	12.20	20241209	0.12	N	458650	500	75 억	588050	N	N	N	N
68	20241218	141317	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	18710	560	2	3.09	2694737960	145664	177.31	18150	19050	17800	23550	12710	18150	18499.68	3.91	0	6997	19190	18670	18380	17860	17570	18525	17715	75	5400	500	12700	10	1	15045670	2815	8.75	2.09	12	0.97	2138.00	8964.00	36650	20241111	-48.95	16810	20241209	11.30	36650	-48.95	20241111	16810	11.30	20241209	36650	-48.95	20241111	16810	11.30	20241209	0.12	N	458650	500	75 억	588050	N	N	N	N
69	20241218	131326	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	18470	320	2	1.76	2455232610	132821	161.67	18150	19050	17800	23550	12710	18150	18485.27	3.91	0	2776	19190	18670	18380	17860	17570	18525	17715	75	5400	500	12700	10	1	15045670	2779	8.64	2.06	12	0.88	2138.00	8964.00	36650	20241111	-49.60	16810	20241209	9.88	36650	-49.60	20241111	16810	9.88	20241209	36650	-49.60	20241111	16810	9.88	20241209	0.12	N	458650	500	75 억	588050	N	N	N	N
70	20241218	121317	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	18820	670	2	3.69	2060043670	111641	135.89	18150	19050	17800	23550	12710	18150	18452.39	3.91	0	-3949	19190	18670	18380	17860	17570	18525	17715	75	5400	500	12700	10	1	15045670	2832	8.80	2.10	12	0.74	2138.00	8964.00	36650	20241111	-48.65	16810	20241209	11.96	36650	-48.65	20241111	16810	11.96	20241209	36650	-48.65	20241111	16810	11.96	20241209	0.12	N	458650	500	75 억	588050	N	N	N	N
71	20241218	111317	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	17980	-170	5	-0.94	605202950	33535	40.82	18150	18320	17800	23550	12710	18150	18046.90	3.91	0	-3669	19190	18670	18380	17860	17570	18525	17715	75	5400	500	12700	10	1	15045670	2705	8.41	2.01	12	0.22	2138.00	8964.00	36650	20241111	-50.94	16810	20241209	6.96	36650	-50.94	20241111	16810	6.96	20241209	36650	-50.94	20241111	16810	6.96	20241209	0.12	N	458650	500	75 억	588050	N	N	N	N
72	20241218	101325	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	17980	-170	5	-0.94	465196800	25754	31.35	18150	18320	17800	23550	12710	18150	18063.09	3.91	0	-5322	19190	18670	18380	17860	17570	18525	17715	75	5400	500	12700	10	1	15045670	2705	8.41	2.01	12	0.17	2138.00	8964.00	36650	20241111	-50.94	16810	20241209	6.96	36650	-50.94	20241111	16810	6.96	20241209	36650	-50.94	20241111	16810	6.96	20241209	0.12	N	458650	500	75 억	588050	N	N	N	N
73	20241218	091330	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	18100	-50	5	-0.28	105161800	5785	7.04	18150	18320	17800	23550	12710	18150	18178.36	3.91	0	-819	19190	18670	18380	17860	17570	18525	17715	75	5400	500	12700	10	1	15045670	2723	8.47	2.02	12	0.04	2138.00	8964.00	36650	20241111	-50.61	16810	20241209	7.67	36650	-50.61	20241111	16810	7.67	20241209	36650	-50.61	20241111	16810	7.67	20241209	0.12	N	458650	500	75 억	588050	N	N	N	N
74	20241217	161320	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	18150	-680	5	-3.61	1479489460	81098	154.18	18720	18900	18090	24450	13190	18830	18242.48	3.92	0	633	19310	19070	18790	18550	18270	18930	18410	75	5620	500	13180	10	1	15045670	2731	8.49	2.02	12	0.54	2138.00	8964.00	36650	20241111	-50.48	16810	20241209	7.97	36650	-50.48	20241111	16810	7.97	20241209	36650	-50.48	20241111	16810	7.97	20241209	0.12	N	458650	500	75 억	590438	N	N	N	N
75	20241217	151325	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	18280	-550	5	-2.92	1370440700	75097	142.77	18720	18900	18090	24450	13190	18830	18248.09	3.92	0	254	19310	19070	18790	18550	18270	18930	18410	75	5620	500	13180	10	1	15045670	2750	8.55	2.04	12	0.50	2138.00	8964.00	36650	20241111	-50.12	16810	20241209	8.74	36650	-50.12	20241111	16810	8.74	20241209	36650	-50.12	20241111	16810	8.74	20241209	0.12	N	458650	500	75 억	590438	N	N	N	N
76	20241217	141315	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	18180	-650	5	-3.45	1170321470	64114	121.89	18720	18900	18090	24450	13190	18830	18252.77	3.92	0	-3619	19310	19070	18790	18550	18270	18930	18410	75	5620	500	13180	10	1	15045670	2735	8.50	2.03	12	0.43	2138.00	8964.00	36650	20241111	-50.40	16810	20241209	8.15	36650	-50.40	20241111	16810	8.15	20241209	36650	-50.40	20241111	16810	8.15	20241209	0.12	N	458650	500	75 억	590438	N	N	N	N
77	20241217	131306	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	18160	-670	5	-3.56	1039305640	56905	108.18	18720	18900	18090	24450	13190	18830	18262.78	3.92	0	-7487	19310	19070	18790	18550	18270	18930	18410	75	5620	500	13180	10	1	15045670	2732	8.49	2.03	12	0.38	2138.00	8964.00	36650	20241111	-50.45	16810	20241209	8.03	36650	-50.45	20241111	16810	8.03	20241209	36650	-50.45	20241111	16810	8.03	20241209	0.12	N	458650	500	75 억	590438	N	N	N	N
78	20241217	121233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	18110	-720	5	-3.82	882229790	48251	91.73	18720	18900	18090	24450	13190	18830	18282.93	3.92	0	-10907	19310	19070	18790	18550	18270	18930	18410	75	5620	500	13180	10	1	15045670	2725	8.47	2.02	12	0.32	2138.00	8964.00	36650	20241111	-50.59	16810	20241209	7.73	36650	-50.59	20241111	16810	7.73	20241209	36650	-50.59	20241111	16810	7.73	20241209	0.12	N	458650	500	75 억	590438	N	N	N	N
79	20241217	111259	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	18120	-710	5	-3.77	772884110	42214	80.25	18720	18900	18090	24450	13190	18830	18307.35	3.92	0	-10282	19310	19070	18790	18550	18270	18930	18410	75	5620	500	13180	10	1	15045670	2726	8.48	2.02	12	0.28	2138.00	8964.00	36650	20241111	-50.56	16810	20241209	7.79	36650	-50.56	20241111	16810	7.79	20241209	36650	-50.56	20241111	16810	7.79	20241209	0.12	N	458650	500	75 억	590438	N	N	N	N
80	20241217	101305	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	18260	-570	5	-3.03	522121190	28407	54.01	18720	18900	18220	24450	13190	18830	18378.27	3.92	0	-6992	19310	19070	18790	18550	18270	18930	18410	75	5620	500	13180	10	1	15045670	2747	8.54	2.04	12	0.19	2138.00	8964.00	36650	20241111	-50.18	16810	20241209	8.63	36650	-50.18	20241111	16810	8.63	20241209	36650	-50.18	20241111	16810	8.63	20241209	0.12	N	458650	500	75 억	590438	N	N	N	N
81	20241217	091322	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	18300	-530	5	-2.81	207028400	11195	21.28	18720	18900	18220	24450	13190	18830	18489.59	3.92	0	-3122	19310	19070	18790	18550	18270	18930	18410	75	5620	500	13180	10	1	15045670	2753	8.56	2.04	12	0.07	2138.00	8964.00	36650	20241111	-50.07	16810	20241209	8.86	36650	-50.07	20241111	16810	8.86	20241209	36650	-50.07	20241111	16810	8.86	20241209	0.12	N	458650	500	75 억	590438	N	N	N	N
82	20241216	161312	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	18830	120	2	0.64	973415380	52011	54.20	18900	19030	18510	24300	13100	18710	18715.53	3.89	0	5374	19370	19040	18790	18460	18210	18915	18335	75	5590	500	13090	10	1	15045670	2833	8.81	2.10	12	0.35	2138.00	8964.00	36650	20241111	-48.62	16810	20241209	12.02	36650	-48.62	20241111	16810	12.02	20241209	36650	-48.62	20241111	16810	12.02	20241209	0.09	N	458650	500	75 억	585061	N	N	N	N
83	20241216	151322	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	18720	10	2	0.05	895850550	47870	49.89	18900	19030	18510	24300	13100	18710	18714.24	3.89	0	5373	19370	19040	18790	18460	18210	18915	18335	75	5590	500	13090	10	1	15045670	2817	8.76	2.09	12	0.32	2138.00	8964.00	36650	20241111	-48.92	16810	20241209	11.36	36650	-48.92	20241111	16810	11.36	20241209	36650	-48.92	20241111	16810	11.36	20241209	0.09	N	458650	500	75 억	585061	N	N	N	N
84	20241216	141320	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	18680	-30	5	-0.16	692887780	36980	38.54	18900	19030	18510	24300	13100	18710	18736.83	3.89	0	-1284	19370	19040	18790	18460	18210	18915	18335	75	5590	500	13090	10	1	15045670	2811	8.74	2.08	12	0.25	2138.00	8964.00	36650	20241111	-49.03	16810	20241209	11.12	36650	-49.03	20241111	16810	11.12	20241209	36650	-49.03	20241111	16810	11.12	20241209	0.09	N	458650	500	75 억	585061	N	N	N	N
85	20241216	131322	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	18660	-50	5	-0.27	581285760	30974	32.28	18900	19030	18640	24300	13100	18710	18766.90	3.89	0	-2963	19370	19040	18790	18460	18210	18915	18335	75	5590	500	13090	10	1	15045670	2808	8.73	2.08	12	0.21	2138.00	8964.00	36650	20241111	-49.09	16810	20241209	11.01	36650	-49.09	20241111	16810	11.01	20241209	36650	-49.09	20241111	16810	11.01	20241209	0.09	N	458650	500	75 억	585061	N	N	N	N
86	20241216	121320	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	18720	10	2	0.05	482623900	25695	26.78	18900	19030	18660	24300	13100	18710	18782.80	3.89	0	-317	19370	19040	18790	18460	18210	18915	18335	75	5590	500	13090	10	1	15045670	2817	8.76	2.09	12	0.17	2138.00	8964.00	36650	20241111	-48.92	16810	20241209	11.36	36650	-48.92	20241111	16810	11.36	20241209	36650	-48.92	20241111	16810	11.36	20241209	0.09	N	458650	500	75 억	585061	N	N	N	N
87	20241216	111319	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	18720	10	2	0.05	435433140	23173	24.15	18900	19030	18660	24300	13100	18710	18790.54	3.89	0	474	19370	19040	18790	18460	18210	18915	18335	75	5590	500	13090	10	1	15045670	2817	8.76	2.09	12	0.15	2138.00	8964.00	36650	20241111	-48.92	16810	20241209	11.36	36650	-48.92	20241111	16810	11.36	20241209	36650	-48.92	20241111	16810	11.36	20241209	0.09	N	458650	500	75 억	585061	N	N	N	N
88	20241216	101320	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	18820	110	2	0.59	337112620	17933	18.69	18900	19030	18660	24300	13100	18710	18798.46	3.89	0	-271	19370	19040	18790	18460	18210	18915	18335	75	5590	500	13090	10	1	15045670	2832	8.80	2.10	12	0.12	2138.00	8964.00	36650	20241111	-48.65	16810	20241209	11.96	36650	-48.65	20241111	16810	11.96	20241209	36650	-48.65	20241111	16810	11.96	20241209	0.09	N	458650	500	75 억	585061	N	N	N	N
89	20241216	091321	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	18820	110	2	0.59	145291270	7708	8.03	18900	19030	18710	24300	13100	18710	18849.43	3.89	0	1791	19370	19040	18790	18460	18210	18915	18335	75	5590	500	13090	10	1	15045670	2832	8.80	2.10	12	0.05	2138.00	8964.00	36650	20241111	-48.65	16810	20241209	11.96	36650	-48.65	20241111	16810	11.96	20241209	36650	-48.65	20241111	16810	11.96	20241209	0.09	N	458650	500	75 억	585061	N	N	N	N
90	20241213	161312	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	18710	-390	5	-2.04	1764439950	94261	77.51	18920	19120	18540	24800	13370	19100	18718.55	3.91	0	-4334	19766	19432	19016	18682	18266	19600	18850	75	5700	500	13370	10	1	15045670	2815	8.75	2.09	12	0.63	2138.00	8964.00	36650	20241111	-48.95	16810	20241209	11.30	36650	-48.95	20241111	16810	11.30	20241209	36650	-48.95	20241111	16810	11.30	20241209	0.09	N	458650	500	75 억	588569	N	N	N	N
91	20241213	151317	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	18750	-350	5	-1.83	1581433850	84545	69.52	18920	19040	18540	24800	13370	19100	18705.09	3.91	0	-3280	19766	19432	19016	18682	18266	19600	18850	75	5700	500	13370	10	1	15045670	2821	8.77	2.09	12	0.56	2138.00	8964.00	36650	20241111	-48.84	16810	20241209	11.54	36650	-48.84	20241111	16810	11.54	20241209	36650	-48.84	20241111	16810	11.54	20241209	0.09	N	458650	500	75 억	588569	N	N	N	N
92	20241213	141316	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	18690	-410	5	-2.15	1419918960	75905	62.42	18920	19040	18540	24800	13370	19100	18706.37	3.91	0	-1307	19766	19432	19016	18682	18266	19600	18850	75	5700	500	13370	10	1	15045670	2812	8.74	2.09	12	0.50	2138.00	8964.00	36650	20241111	-49.00	16810	20241209	11.18	36650	-49.00	20241111	16810	11.18	20241209	36650	-49.00	20241111	16810	11.18	20241209	0.09	N	458650	500	75 억	588569	N	N	N	N
93	20241213	131318	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	18740	-360	5	-1.88	1192783860	63778	52.45	18920	19040	18540	24800	13370	19100	18701.93	3.91	0	-1240	19766	19432	19016	18682	18266	19600	18850	75	5700	500	13370	10	1	15045670	2820	8.77	2.09	12	0.42	2138.00	8964.00	36650	20241111	-48.87	16810	20241209	11.48	36650	-48.87	20241111	16810	11.48	20241209	36650	-48.87	20241111	16810	11.48	20241209	0.09	N	458650	500	75 억	588569	N	N	N	N
94	20241213	121317	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	18680	-420	5	-2.20	1099355380	58790	48.35	18920	19040	18540	24800	13370	19100	18699.50	3.91	0	-91	19766	19432	19016	18682	18266	19600	18850	75	5700	500	13370	10	1	15045670	2811	8.74	2.08	12	0.39	2138.00	8964.00	36650	20241111	-49.03	16810	20241209	11.12	36650	-49.03	20241111	16810	11.12	20241209	36650	-49.03	20241111	16810	11.12	20241209	0.09	N	458650	500	75 억	588569	N	N	N	N
95	20241213	111315	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	18590	-510	5	-2.67	1012677400	54135	44.52	18920	19040	18540	24800	13370	19100	18706.30	3.91	0	-548	19766	19432	19016	18682	18266	19600	18850	75	5700	500	13370	10	1	15045670	2797	8.70	2.07	12	0.36	2138.00	8964.00	36650	20241111	-49.28	16810	20241209	10.59	36650	-49.28	20241111	16810	10.59	20241209	36650	-49.28	20241111	16810	10.59	20241209	0.09	N	458650	500	75 억	588569	N	N	N	N
96	20241213	101307	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	18720	-380	5	-1.99	588732440	31405	25.83	18920	19040	18600	24800	13370	19100	18746.12	3.91	0	1397	19766	19432	19016	18682	18266	19600	18850	75	5700	500	13370	10	1	15045670	2817	8.76	2.09	12	0.21	2138.00	8964.00	36650	20241111	-48.92	16810	20241209	11.36	36650	-48.92	20241111	16810	11.36	20241209	36650	-48.92	20241111	16810	11.36	20241209	0.09	N	458650	500	75 억	588569	N	N	N	N
97	20241213	091308	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	18920	-180	5	-0.94	162369780	8611	7.08	18920	19040	18760	24800	13370	19100	18855.24	3.91	0	675	19766	19432	19016	18682	18266	19600	18850	75	5700	500	13370	10	1	15045670	2847	8.85	2.11	12	0.06	2138.00	8964.00	36650	20241111	-48.38	16810	20241209	12.55	36650	-48.38	20241111	16810	12.55	20241209	36650	-48.38	20241111	16810	12.55	20241209	0.09	N	458650	500	75 억	588569	N	N	N	N
98	20241212	161313	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	19100	710	2	3.86	2296461250	121398	144.44	18800	19350	18600	23900	12880	18390	18916.50	3.87	0	6038	19556	18972	18406	17822	17256	19265	18115	75	5510	500	12870	10	1	15045670	2874	8.93	2.13	12	0.81	2138.00	8964.00	36650	20241111	-47.89	16810	20241209	13.62	36650	-47.89	20241111	16810	13.62	20241209	36650	-47.89	20241111	16810	13.62	20241209	0.09	N	458650	500	75 억	582520	N	N	N	N
99	20241212	151309	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	19150	760	2	4.13	2206259920	116677	138.83	18800	19350	18600	23900	12880	18390	18909.12	3.87	0	5536	19556	18972	18406	17822	17256	19265	18115	75	5510	500	12870	10	1	15045670	2881	8.96	2.14	12	0.78	2138.00	8964.00	36650	20241111	-47.75	16810	20241209	13.92	36650	-47.75	20241111	16810	13.92	20241209	36650	-47.75	20241111	16810	13.92	20241209	0.09	N	458650	500	75 억	582520	N	N	N	N
100	20241212	141305	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	18730	340	2	1.85	1831082080	96900	115.30	18800	19350	18600	23900	12880	18390	18896.62	3.87	0	3120	19556	18972	18406	17822	17256	19265	18115	75	5510	500	12870	10	1	15045670	2818	8.76	2.09	12	0.64	2138.00	8964.00	36650	20241111	-48.89	16810	20241209	11.42	36650	-48.89	20241111	16810	11.42	20241209	36650	-48.89	20241111	16810	11.42	20241209	0.09	N	458650	500	75 억	582520	N	N	N	N
101	20241212	131254	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	18650	260	2	1.41	1765408000	93385	111.11	18800	19350	18600	23900	12880	18390	18904.62	3.87	0	2536	19556	18972	18406	17822	17256	19265	18115	75	5510	500	12870	10	1	15045670	2806	8.72	2.08	12	0.62	2138.00	8964.00	36650	20241111	-49.11	16810	20241209	10.95	36650	-49.11	20241111	16810	10.95	20241209	36650	-49.11	20241111	16810	10.95	20241209	0.09	N	458650	500	75 억	582520	N	N	N	N
102	20241212	121247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	18700	310	2	1.69	1582151170	83554	99.42	18800	19350	18600	23900	12880	18390	18935.67	3.87	0	6986	19556	18972	18406	17822	17256	19265	18115	75	5510	500	12870	10	1	15045670	2814	8.75	2.09	12	0.56	2138.00	8964.00	36650	20241111	-48.98	16810	20241209	11.24	36650	-48.98	20241111	16810	11.24	20241209	36650	-48.98	20241111	16810	11.24	20241209	0.09	N	458650	500	75 억	582520	N	N	N	N
103	20241212	111258	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	18750	360	2	1.96	1390206480	73292	87.21	18800	19350	18660	23900	12880	18390	18968.05	3.87	0	11112	19556	18972	18406	17822	17256	19265	18115	75	5510	500	12870	10	1	15045670	2821	8.77	2.09	12	0.49	2138.00	8964.00	36650	20241111	-48.84	16810	20241209	11.54	36650	-48.84	20241111	16810	11.54	20241209	36650	-48.84	20241111	16810	11.54	20241209	0.09	N	458650	500	75 억	582520	N	N	N	N
104	20241212	101258	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	18850	460	2	2.50	1251577290	65923	78.44	18800	19350	18660	23900	12880	18390	18985.44	3.87	0	11357	19556	18972	18406	17822	17256	19265	18115	75	5510	500	12870	10	1	15045670	2836	8.82	2.10	12	0.44	2138.00	8964.00	36650	20241111	-48.57	16810	20241209	12.14	36650	-48.57	20241111	16810	12.14	20241209	36650	-48.57	20241111	16810	12.14	20241209	0.09	N	458650	500	75 억	582520	N	N	N	N
105	20241212	091307	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	19050	660	2	3.59	354387420	18700	22.25	18800	19120	18660	23900	12880	18390	18951.20	3.87	0	6275	19556	18972	18406	17822	17256	19265	18115	75	5510	500	12870	10	1	15045670	2866	8.91	2.13	12	0.12	2138.00	8964.00	36650	20241111	-48.02	16810	20241209	13.33	36650	-48.02	20241111	16810	13.33	20241209	36650	-48.02	20241111	16810	13.33	20241209	0.09	N	458650	500	75 억	582520	N	N	N	N
106	20241211	161300	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	18390	390	2	2.17	1553890320	83958	91.13	17840	18990	17840	23400	12600	18000	18508.59	3.93	0	-8525	18773	18386	17743	17356	16713	18580	17550	75	5400	500	12600	10	1	15045670	2767	8.60	2.05	12	0.56	2138.00	8964.00	36650	20241111	-49.82	16810	20241209	9.40	36650	-49.82	20241111	16810	9.40	20241209	36650	-49.82	20241111	16810	9.40	20241209	0.07	N	458650	500	75 억	591103	N	N	N	N
107	20241211	151204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	18400	400	2	2.22	1514371700	81808	88.79	17840	18990	17840	23400	12600	18000	18511.94	3.93	0	-9236	18773	18386	17743	17356	16713	18580	17550	75	5400	500	12600	10	1	15045670	2768	8.61	2.05	12	0.54	2138.00	8964.00	36650	20241111	-49.80	16810	20241209	9.46	36650	-49.80	20241111	16810	9.46	20241209	36650	-49.80	20241111	16810	9.46	20241209	0.07	N	458650	500	75 억	591103	N	N	N	N
108	20241211	141309	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	18390	390	2	2.17	1414992940	76385	82.91	17840	18990	17840	23400	12600	18000	18525.20	3.93	0	-9347	18773	18386	17743	17356	16713	18580	17550	75	5400	500	12600	10	1	15045670	2767	8.60	2.05	12	0.51	2138.00	8964.00	36650	20241111	-49.82	16810	20241209	9.40	36650	-49.82	20241111	16810	9.40	20241209	36650	-49.82	20241111	16810	9.40	20241209	0.07	N	458650	500	75 억	591103	N	N	N	N
109	20241211	131311	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	18240	240	2	1.33	1234017220	66481	72.16	17840	18990	17840	23400	12600	18000	18562.83	3.93	0	-9782	18773	18386	17743	17356	16713	18580	17550	75	5400	500	12600	10	1	15045670	2744	8.53	2.03	12	0.44	2138.00	8964.00	36650	20241111	-50.23	16810	20241209	8.51	36650	-50.23	20241111	16810	8.51	20241209	36650	-50.23	20241111	16810	8.51	20241209	0.07	N	458650	500	75 억	591103	N	N	N	N
110	20241211	121312	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	18370	370	2	2.06	1121249480	60308	65.46	17840	18990	17840	23400	12600	18000	18593.07	3.93	0	-10878	18773	18386	17743	17356	16713	18580	17550	75	5400	500	12600	10	1	15045670	2764	8.59	2.05	12	0.40	2138.00	8964.00	36650	20241111	-49.88	16810	20241209	9.28	36650	-49.88	20241111	16810	9.28	20241209	36650	-49.88	20241111	16810	9.28	20241209	0.07	N	458650	500	75 억	591103	N	N	N	N
111	20241211	111308	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	18380	380	2	2.11	1054708790	56687	61.53	17840	18990	17840	23400	12600	18000	18606.93	3.93	0	-10703	18773	18386	17743	17356	16713	18580	17550	75	5400	500	12600	10	1	15045670	2765	8.60	2.05	12	0.38	2138.00	8964.00	36650	20241111	-49.85	16810	20241209	9.34	36650	-49.85	20241111	16810	9.34	20241209	36650	-49.85	20241111	16810	9.34	20241209	0.07	N	458650	500	75 억	591103	N	N	N	N
112	20241211	101308	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	18500	500	2	2.78	954421780	51262	55.64	17840	18990	17840	23400	12600	18000	18619.75	3.93	0	-9504	18773	18386	17743	17356	16713	18580	17550	75	5400	500	12600	10	1	15045670	2783	8.65	2.06	12	0.34	2138.00	8964.00	36650	20241111	-49.52	16810	20241209	10.05	36650	-49.52	20241111	16810	10.05	20241209	36650	-49.52	20241111	16810	10.05	20241209	0.07	N	458650	500	75 억	591103	N	N	N	N
113	20241211	091314	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	18260	260	2	1.44	135817680	7459	8.10	17840	18560	17840	23400	12600	18000	18211.48	3.93	0	613	18773	18386	17743	17356	16713	18580	17550	75	5400	500	12600	10	1	15045670	2747	8.54	2.04	12	0.05	2138.00	8964.00	36650	20241111	-50.18	16810	20241209	8.63	36650	-50.18	20241111	16810	8.63	20241209	36650	-50.18	20241111	16810	8.63	20241209	0.07	N	458650	500	75 억	591103	N	N	N	N
114	20241210	161257	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	18000	1160	2	6.89	1609893900	90991	48.59	17100	18130	17100	21850	11790	16840	17690.91	3.83	0	15150	19073	17956	17383	16266	15693	17670	15980	75	5010	500	11780	10	1	15045670	2708	8.42	2.01	12	0.60	2138.00	8964.00	36650	20241111	-50.89	16810	20241209	7.08	36650	-50.89	20241111	16810	7.08	20241209	36650	-50.89	20241111	16810	7.08	20241209	0.06	N	458650	500	75 억	575978	N	N	N	N
115	20241210	151259	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	18000	1160	2	6.89	1552041050	87776	46.87	17100	18130	17100	21850	11790	16840	17681.84	3.83	0	14647	19073	17956	17383	16266	15693	17670	15980	75	5010	500	11780	10	1	15045670	2708	8.42	2.01	12	0.58	2138.00	8964.00	36650	20241111	-50.89	16810	20241209	7.08	36650	-50.89	20241111	16810	7.08	20241209	36650	-50.89	20241111	16810	7.08	20241209	0.06	N	458650	500	75 억	575978	N	N	N	N
116	20241210	141259	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	17900	1060	2	6.29	1362670950	77257	41.25	17100	18100	17100	21850	11790	16840	17638.16	3.83	0	13140	19073	17956	17383	16266	15693	17670	15980	75	5010	500	11780	10	1	15045670	2693	8.37	2.00	12	0.51	2138.00	8964.00	36650	20241111	-51.16	16810	20241209	6.48	36650	-51.16	20241111	16810	6.48	20241209	36650	-51.16	20241111	16810	6.48	20241209	0.06	N	458650	500	75 억	575978	N	N	N	N
117	20241210	131301	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	17710	870	2	5.17	1209302400	68693	36.68	17100	18090	17100	21850	11790	16840	17604.45	3.83	0	12015	19073	17956	17383	16266	15693	17670	15980	75	5010	500	11780	10	1	15045670	2665	8.28	1.98	12	0.46	2138.00	8964.00	36650	20241111	-51.68	16810	20241209	5.35	36650	-51.68	20241111	16810	5.35	20241209	36650	-51.68	20241111	16810	5.35	20241209	0.06	N	458650	500	75 억	575978	N	N	N	N
118	20241210	121257	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	17750	910	2	5.40	1094793350	62225	33.23	17100	18090	17100	21850	11790	16840	17594.11	3.83	0	9044	19073	17956	17383	16266	15693	17670	15980	75	5010	500	11780	10	1	15045670	2671	8.30	1.98	12	0.41	2138.00	8964.00	36650	20241111	-51.57	16810	20241209	5.59	36650	-51.57	20241111	16810	5.59	20241209	36650	-51.57	20241111	16810	5.59	20241209	0.06	N	458650	500	75 억	575978	N	N	N	N
119	20241210	111258	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	17810	970	2	5.76	857160350	48960	26.14	17100	17870	17100	21850	11790	16840	17507.36	3.83	0	8138	19073	17956	17383	16266	15693	17670	15980	75	5010	500	11780	10	1	15045670	2680	8.33	1.99	12	0.33	2138.00	8964.00	36650	20241111	-51.41	16810	20241209	5.95	36650	-51.41	20241111	16810	5.95	20241209	36650	-51.41	20241111	16810	5.95	20241209	0.06	N	458650	500	75 억	575978	N	N	N	N
120	20241210	101259	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	17520	680	2	4.04	609561790	34939	18.66	17100	17660	17100	21850	11790	16840	17446.46	3.83	0	6930	19073	17956	17383	16266	15693	17670	15980	75	5010	500	11780	10	1	15045670	2636	8.19	1.95	12	0.23	2138.00	8964.00	36650	20241111	-52.20	16810	20241209	4.22	36650	-52.20	20241111	16810	4.22	20241209	36650	-52.20	20241111	16810	4.22	20241209	0.06	N	458650	500	75 억	575978	N	N	N	N
121	20241210	091307	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	17530	690	2	4.10	202439770	11680	6.24	17100	17530	17100	21850	11790	16840	17332.17	3.83	0	5453	19073	17956	17383	16266	15693	17670	15980	75	5010	500	11780	10	1	15045670	2638	8.20	1.96	12	0.08	2138.00	8964.00	36650	20241111	-52.17	16810	20241209	4.28	36650	-52.17	20241111	16810	4.28	20241209	36650	-52.17	20241111	16810	4.28	20241209	0.06	N	458650	500	75 억	575978	N	N	N	N
122	20241209	161254	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	16840	-2160	5	-11.37	3272010000	185204	87.66	18400	18500	16810	24700	13300	19000	17668.77	3.86	0	-5463	20973	19986	19213	18226	17453	19600	17840	75	5700	500	13300	10	1	15045670	2534	7.88	1.88	12	1.23	2138.00	8964.00	36650	20241111	-54.05	16810	20241209	0.18	36650	-54.05	20241111	16810	0.18	20241209	36650	-54.05	20241111	16810	0.18	20241209	0.09	N	458650	500	75 억	581440	N	N	N	N
123	20241209	151257	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	16840	-2160	5	-11.37	3142069970	177487	84.01	18400	18500	16810	24700	13300	19000	17703.10	3.86	0	-4850	20973	19986	19213	18226	17453	19600	17840	75	5700	500	13300	10	1	15045670	2534	7.88	1.88	12	1.18	2138.00	8964.00	36650	20241111	-54.05	16810	20241209	0.18	36650	-54.05	20241111	16810	0.18	20241209	36650	-54.05	20241111	16810	0.18	20241209	0.09	N	458650	500	75 억	581440	N	N	N	N
124	20241209	141255	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	17290	-1710	5	-9.00	2518106640	140807	66.65	18400	18500	17280	24700	13300	19000	17883.39	3.86	0	-5942	20973	19986	19213	18226	17453	19600	17840	75	5700	500	13300	10	1	15045670	2601	8.09	1.93	12	0.94	2138.00	8964.00	36650	20241111	-52.82	17280	20241209	0.06	36650	-52.82	20241111	17280	0.06	20241209	36650	-52.82	20241111	17280	0.06	20241209	0.09	N	458650	500	75 억	581440	N	N	N	N
125	20241209	131300	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	17330	-1670	5	-8.79	2299432430	128190	60.67	18400	18500	17280	24700	13300	19000	17937.69	3.86	0	-5169	20973	19986	19213	18226	17453	19600	17840	75	5700	500	13300	10	1	15045670	2607	8.11	1.93	12	0.85	2138.00	8964.00	36650	20241111	-52.71	17280	20241209	0.29	36650	-52.71	20241111	17280	0.29	20241209	36650	-52.71	20241111	17280	0.29	20241209	0.09	N	458650	500	75 억	581440	N	N	N	N
126	20241209	121255	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	17700	-1300	5	-6.84	1882890930	104497	49.46	18400	18500	17650	24700	13300	19000	18018.61	3.86	0	-3479	20973	19986	19213	18226	17453	19600	17840	75	5700	500	13300	10	1	15045670	2663	8.28	1.97	12	0.69	2138.00	8964.00	36650	20241111	-51.71	17650	20241209	0.28	36650	-51.71	20241111	17650	0.28	20241209	36650	-51.71	20241111	17650	0.28	20241209	0.09	N	458650	500	75 억	581440	N	N	N	N
127	20241209	111256	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	17670	-1330	5	-7.00	1703120590	94333	44.65	18400	18500	17650	24700	13300	19000	18054.35	3.86	0	-3576	20973	19986	19213	18226	17453	19600	17840	75	5700	500	13300	10	1	15045670	2659	8.26	1.97	12	0.63	2138.00	8964.00	36650	20241111	-51.79	17650	20241209	0.11	36650	-51.79	20241111	17650	0.11	20241209	36650	-51.79	20241111	17650	0.11	20241209	0.09	N	458650	500	75 억	581440	N	N	N	N
128	20241209	101252	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	18010	-990	5	-5.21	1235890450	68120	32.24	18400	18500	17990	24700	13300	19000	18142.84	3.86	0	-892	20973	19986	19213	18226	17453	19600	17840	75	5700	500	13300	10	1	15045670	2710	8.42	2.01	12	0.45	2138.00	8964.00	36650	20241111	-50.86	17990	20241209	0.11	36650	-50.86	20241111	17990	0.11	20241209	36650	-50.86	20241111	17990	0.11	20241209	0.09	N	458650	500	75 억	581440	N	N	N	N
129	20241209	091246	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	18250	-750	5	-3.95	473360070	25985	12.30	18400	18500	18090	24700	13300	19000	18216.67	3.86	0	2207	20973	19986	19213	18226	17453	19600	17840	75	5700	500	13300	10	1	15045670	2746	8.54	2.04	12	0.17	2138.00	8964.00	36650	20241111	-50.20	18090	20241209	0.88	36650	-50.20	20241111	18090	0.88	20241209	36650	-50.20	20241111	18090	0.88	20241209	0.09	N	458650	500	75 억	581440	N	N	N	N
130	20241206	161244	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	19000	-1000	5	-5.00	3985480500	209567	178.70	20100	20200	18440	26000	14000	20000	19016.43	3.89	0	-3309	21206	20602	20296	19692	19386	20450	19540	75	6000	500	14000	10	1	15045670	2859	8.89	2.12	12	1.39	2138.00	8964.00	36650	20241111	-48.16	18440	20241206	3.04	36650	-48.16	20241111	18440	3.04	20241206	36650	-48.16	20241111	18440	3.04	20241206	0.09	N	458650	500	75 억	585241	N	N	N	N
131	20241206	151249	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	18960	-1040	5	-5.20	3889924850	204525	174.40	20100	20200	18440	26000	14000	20000	19018.00	3.89	0	-3554	21206	20602	20296	19692	19386	20450	19540	75	6000	500	14000	10	1	15045670	2853	8.87	2.12	12	1.36	2138.00	8964.00	36650	20241111	-48.27	18440	20241206	2.82	36650	-48.27	20241111	18440	2.82	20241206	36650	-48.27	20241111	18440	2.82	20241206	0.09	N	458650	500	75 억	585241	N	N	N	N
132	20241206	141246	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	18720	-1280	5	-6.40	3535292470	185776	158.42	20100	20200	18440	26000	14000	20000	19028.43	3.89	0	-4310	21206	20602	20296	19692	19386	20450	19540	75	6000	500	14000	10	1	15045670	2817	8.76	2.09	12	1.23	2138.00	8964.00	36650	20241111	-48.92	18440	20241206	1.52	36650	-48.92	20241111	18440	1.52	20241206	36650	-48.92	20241111	18440	1.52	20241206	0.09	N	458650	500	75 억	585241	N	N	N	N
133	20241206	131246	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	18800	-1200	5	-6.00	3354905180	176169	150.22	20100	20200	18440	26000	14000	20000	19042.19	3.89	0	-3828	21206	20602	20296	19692	19386	20450	19540	75	6000	500	14000	10	1	15045670	2829	8.79	2.10	12	1.17	2138.00	8964.00	36650	20241111	-48.70	18440	20241206	1.95	36650	-48.70	20241111	18440	1.95	20241206	36650	-48.70	20241111	18440	1.95	20241206	0.09	N	458650	500	75 억	585241	N	N	N	N
134	20241206	121237	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	18820	-1180	5	-5.90	3163518520	165976	141.53	20100	20200	18440	26000	14000	20000	19058.54	3.89	0	-1916	21206	20602	20296	19692	19386	20450	19540	75	6000	500	14000	10	1	15045670	2832	8.80	2.10	12	1.10	2138.00	8964.00	36650	20241111	-48.65	18440	20241206	2.06	36650	-48.65	20241111	18440	2.06	20241206	36650	-48.65	20241111	18440	2.06	20241206	0.09	N	458650	500	75 억	585241	N	N	N	N
135	20241206	111236	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	18670	-1330	5	-6.65	2934272730	153813	131.16	20100	20200	18440	26000	14000	20000	19075.24	3.89	0	-2433	21206	20602	20296	19692	19386	20450	19540	75	6000	500	14000	10	1	15045670	2809	8.73	2.08	12	1.02	2138.00	8964.00	36650	20241111	-49.06	18440	20241206	1.25	36650	-49.06	20241111	18440	1.25	20241206	36650	-49.06	20241111	18440	1.25	20241206	0.09	N	458650	500	75 억	585241	N	N	N	N
136	20241206	101236	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	18970	-1030	5	-5.15	1874758850	96977	82.69	20100	20200	18800	26000	14000	20000	19330.10	3.89	0	-2680	21206	20602	20296	19692	19386	20450	19540	75	6000	500	14000	10	1	15045670	2854	8.87	2.12	12	0.64	2138.00	8964.00	36650	20241111	-48.24	18800	20241206	0.90	36650	-48.24	20241111	18800	0.90	20241206	36650	-48.24	20241111	18800	0.90	20241206	0.09	N	458650	500	75 억	585241	N	N	N	N
137	20241206	091247	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	19700	-300	5	-1.50	449650350	22752	19.40	20100	20200	19000	26000	14000	20000	19760.23	3.89	0	-1412	21206	20602	20296	19692	19386	20450	19540	75	6000	500	14000	10	1	15045670	2964	9.21	2.20	12	0.15	2138.00	8964.00	36650	20241111	-46.25	19000	20241206	3.68	36650	-46.25	20241111	19000	3.68	20241206	36650	-46.25	20241111	19000	3.68	20241206	0.09	N	458650	500	75 억	585241	N	N	N	N
138	20241205	161220	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	20000	-350	5	-1.72	2268039110	111993	70.42	20700	20900	19990	26450	14250	20350	20253.17	3.94	0	-7469	21550	20950	20500	19900	19450	20725	19675	75	6100	500	14240	50	1	15045670	3009	9.35	2.23	12	0.74	2138.00	8964.00	36650	20241111	-45.43	19990	20241205	0.05	36650	-45.43	20241111	19990	0.05	20241205	36650	-45.43	20241111	19990	0.05	20241205	0.08	N	458650	500	75 억	592709	N	N	N	N
139	20241205	151229	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	20050	-300	5	-1.47	2015994100	99391	62.50	20700	20900	20000	26450	14250	20350	20283.47	3.94	0	-6787	21550	20950	20500	19900	19450	20725	19675	75	6100	500	14240	50	1	15045670	3017	9.38	2.24	12	0.66	2138.00	8964.00	36650	20241111	-45.29	20000	20241205	0.25	36650	-45.29	20241111	20000	0.25	20241205	36650	-45.29	20241111	20000	0.25	20241205	0.08	N	458650	500	75 억	592709	N	N	N	N
140	20241205	141213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	20200	-150	5	-0.74	1587244850	78043	49.08	20700	20900	20150	26450	14250	20350	20338.08	3.94	0	-3936	21550	20950	20500	19900	19450	20725	19675	75	6100	500	14240	50	1	15045670	3039	9.45	2.25	12	0.52	2138.00	8964.00	36650	20241111	-44.88	20000	20241129	1.00	36650	-44.88	20241111	20000	1.00	20241129	36650	-44.88	20241111	20000	1.00	20241129	0.08	N	458650	500	75 억	592709	N	N	N	N
141	20241205	131223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	20250	-100	5	-0.49	1245951350	61174	38.47	20700	20900	20150	26450	14250	20350	20367.33	3.94	0	-2009	21550	20950	20500	19900	19450	20725	19675	75	6100	500	14240	50	1	15045670	3047	9.47	2.26	12	0.41	2138.00	8964.00	36650	20241111	-44.75	20000	20241129	1.25	36650	-44.75	20241111	20000	1.25	20241129	36650	-44.75	20241111	20000	1.25	20241129	0.08	N	458650	500	75 억	592709	N	N	N	N
142	20241205	121222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	20350	0	3	0.00	1032198250	50655	31.85	20700	20900	20150	26450	14250	20350	20377.03	3.94	0	-860	21550	20950	20500	19900	19450	20725	19675	75	6100	500	14240	50	1	15045670	3062	9.52	2.27	12	0.34	2138.00	8964.00	36650	20241111	-44.47	20000	20241129	1.75	36650	-44.47	20241111	20000	1.75	20241129	36650	-44.47	20241111	20000	1.75	20241129	0.08	N	458650	500	75 억	592709	N	N	N	N
143	20241205	111222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	20350	0	3	0.00	900753200	44203	27.80	20700	20900	20150	26450	14250	20350	20377.65	3.94	0	-2177	21550	20950	20500	19900	19450	20725	19675	75	6100	500	14240	50	1	15045670	3062	9.52	2.27	12	0.29	2138.00	8964.00	36650	20241111	-44.47	20000	20241129	1.75	36650	-44.47	20241111	20000	1.75	20241129	36650	-44.47	20241111	20000	1.75	20241129	0.08	N	458650	500	75 억	592709	N	N	N	N
144	20241205	101220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	20300	-50	5	-0.25	715447100	35072	22.05	20700	20900	20150	26450	14250	20350	20399.38	3.94	0	-2375	21550	20950	20500	19900	19450	20725	19675	75	6100	500	14240	50	1	15045670	3054	9.49	2.26	12	0.23	2138.00	8964.00	36650	20241111	-44.61	20000	20241129	1.50	36650	-44.61	20241111	20000	1.50	20241129	36650	-44.61	20241111	20000	1.50	20241129	0.08	N	458650	500	75 억	592709	N	N	N	N
145	20241205	091228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	20500	150	2	0.74	301002800	14688	9.24	20700	20900	20250	26450	14250	20350	20493.11	3.94	0	-633	21550	20950	20500	19900	19450	20725	19675	75	6100	500	14240	50	1	15045670	3084	9.59	2.29	12	0.10	2138.00	8964.00	36650	20241111	-44.07	20000	20241129	2.50	36650	-44.07	20241111	20000	2.50	20241129	36650	-44.07	20241111	20000	2.50	20241129	0.08	N	458650	500	75 억	592709	N	N	N	N
146	20241204	161200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	20350	-850	5	-4.01	3219907550	157723	45.42	20400	21100	20050	27550	14850	21200	20414.96	3.99	0	-7055	22600	21900	21500	20800	20400	21700	20600	75	6350	500	14840	50	1	15045670	3062	9.52	2.27	12	1.05	2138.00	8964.00	36650	20241111	-44.47	20000	20241129	1.75	36650	-44.47	20241111	20000	1.75	20241129	36650	-44.47	20241111	20000	1.75	20241129	0.04	N	458650	500	75 억	600176	N	N	N	N
147	20241204	151202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	20350	-850	5	-4.01	3117375050	152677	43.96	20400	21100	20050	27550	14850	21200	20418.00	3.99	0	-7134	22600	21900	21500	20800	20400	21700	20600	75	6350	500	14840	50	1	15045670	3062	9.52	2.27	12	1.01	2138.00	8964.00	36650	20241111	-44.47	20000	20241129	1.75	36650	-44.47	20241111	20000	1.75	20241129	36650	-44.47	20241111	20000	1.75	20241129	0.04	N	458650	500	75 억	600176	N	N	N	N
148	20241204	141204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	20200	-1000	5	-4.72	2792382350	136652	39.35	20400	21100	20050	27550	14850	21200	20434.14	3.99	0	-6579	22600	21900	21500	20800	20400	21700	20600	75	6350	500	14840	50	1	15045670	3039	9.45	2.25	12	0.91	2138.00	8964.00	36650	20241111	-44.88	20000	20241129	1.00	36650	-44.88	20241111	20000	1.00	20241129	36650	-44.88	20241111	20000	1.00	20241129	0.04	N	458650	500	75 억	600176	N	N	N	N
149	20241204	131157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	20400	-800	5	-3.77	2553008250	124834	35.95	20400	21100	20050	27550	14850	21200	20451.10	3.99	0	-2939	22600	21900	21500	20800	20400	21700	20600	75	6350	500	14840	50	1	15045670	3069	9.54	2.28	12	0.83	2138.00	8964.00	36650	20241111	-44.34	20000	20241129	2.00	36650	-44.34	20241111	20000	2.00	20241129	36650	-44.34	20241111	20000	2.00	20241129	0.04	N	458650	500	75 억	600176	N	N	N	N
150	20241204	121151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	20250	-950	5	-4.48	2356528300	115177	33.17	20400	21100	20050	27550	14850	21200	20459.92	3.99	0	-3351	22600	21900	21500	20800	20400	21700	20600	75	6350	500	14840	50	1	15045670	3047	9.47	2.26	12	0.77	2138.00	8964.00	36650	20241111	-44.75	20000	20241129	1.25	36650	-44.75	20241111	20000	1.25	20241129	36650	-44.75	20241111	20000	1.25	20241129	0.04	N	458650	500	75 억	600176	N	N	N	N
151	20241204	111137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	20250	-950	5	-4.48	1961842200	95606	27.53	20400	21100	20100	27550	14850	21200	20519.92	3.99	0	-3879	22600	21900	21500	20800	20400	21700	20600	75	6350	500	14840	50	1	15045670	3047	9.47	2.26	12	0.64	2138.00	8964.00	36650	20241111	-44.75	20000	20241129	1.25	36650	-44.75	20241111	20000	1.25	20241129	36650	-44.75	20241111	20000	1.25	20241129	0.04	N	458650	500	75 억	600176	N	N	N	N
152	20241204	101140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	20500	-700	5	-3.30	1556920250	75613	21.77	20400	21100	20100	27550	14850	21200	20590.47	3.99	0	175	22600	21900	21500	20800	20400	21700	20600	75	6350	500	14840	50	1	15045670	3084	9.59	2.29	12	0.50	2138.00	8964.00	36650	20241111	-44.07	20000	20241129	2.50	36650	-44.07	20241111	20000	2.50	20241129	36650	-44.07	20241111	20000	2.50	20241129	0.04	N	458650	500	75 억	600176	N	N	N	N
153	20241204	091204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21000	-200	5	-0.94	566549150	27287	7.86	20400	21100	20350	27550	14850	21200	20762.27	3.99	0	6807	22600	21900	21500	20800	20400	21700	20600	75	6350	500	14840	50	1	15045670	3160	9.82	2.34	12	0.18	2138.00	8964.00	36650	20241111	-42.70	20000	20241129	5.00	36650	-42.70	20241111	20000	5.00	20241129	36650	-42.70	20241111	20000	5.00	20241129	0.04	N	458650	500	75 억	600176	N	N	N	N
154	20241203	161247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21200	900	2	4.43	7350023350	342301	224.24	21450	22200	21100	26350	14250	20300	21473.15	3.85	0	21680	21066	20682	20366	19982	19666	20875	20175	75	6050	500	14210	50	1	15045670	3190	9.92	2.37	12	2.28	2138.00	8964.00	36650	20241111	-42.16	20000	20241129	6.00	36650	-42.16	20241111	20000	6.00	20241129	36650	-42.16	20241111	20000	6.00	20241129	0.02	N	458650	500	75 억	579035	N	N	N	N
155	20241203	151345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21200	900	2	4.43	7158149150	333253	218.31	21450	22200	21100	26350	14250	20300	21479.76	3.85	0	20709	21066	20682	20366	19982	19666	20875	20175	75	6050	500	14210	50	1	15045670	3190	9.92	2.37	12	2.21	2138.00	8964.00	36650	20241111	-42.16	20000	20241129	6.00	36650	-42.16	20241111	20000	6.00	20241129	36650	-42.16	20241111	20000	6.00	20241129	0.02	N	458650	500	75 억	579035	N	N	N	N
156	20241203	141314	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21200	900	2	4.43	6777488200	315306	206.56	21450	22200	21100	26350	14250	20300	21495.10	3.85	0	19738	21066	20682	20366	19982	19666	20875	20175	75	6050	500	14210	50	1	15045670	3190	9.92	2.37	12	2.10	2138.00	8964.00	36650	20241111	-42.16	20000	20241129	6.00	36650	-42.16	20241111	20000	6.00	20241129	36650	-42.16	20241111	20000	6.00	20241129	0.02	N	458650	500	75 억	579035	N	N	N	N
157	20241203	131313	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21350	1050	2	5.17	6397385250	297404	194.83	21450	22200	21100	26350	14250	20300	21510.91	3.85	0	19942	21066	20682	20366	19982	19666	20875	20175	75	6050	500	14210	50	1	15045670	3212	9.99	2.38	12	1.98	2138.00	8964.00	36650	20241111	-41.75	20000	20241129	6.75	36650	-41.75	20241111	20000	6.75	20241129	36650	-41.75	20241111	20000	6.75	20241129	0.02	N	458650	500	75 억	579035	N	N	N	N
158	20241203	121336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21550	1250	2	6.16	6131658000	284972	186.68	21450	22200	21100	26350	14250	20300	21516.87	3.85	0	19975	21066	20682	20366	19982	19666	20875	20175	75	6050	500	14210	50	1	15045670	3242	10.08	2.40	12	1.89	2138.00	8964.00	36650	20241111	-41.20	20000	20241129	7.75	36650	-41.20	20241111	20000	7.75	20241129	36650	-41.20	20241111	20000	7.75	20241129	0.02	N	458650	500	75 억	579035	N	N	N	N
159	20241203	111303	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21300	1000	2	4.93	5737345750	266449	174.55	21450	22200	21150	26350	14250	20300	21532.80	3.85	0	20039	21066	20682	20366	19982	19666	20875	20175	75	6050	500	14210	50	1	15045670	3205	9.96	2.38	12	1.77	2138.00	8964.00	36650	20241111	-41.88	20000	20241129	6.50	36650	-41.88	20241111	20000	6.50	20241129	36650	-41.88	20241111	20000	6.50	20241129	0.02	N	458650	500	75 억	579035	N	N	N	N
160	20241203	101251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21650	1350	2	6.65	5145432650	238768	156.42	21450	22200	21150	26350	14250	20300	21550.12	3.85	0	17960	21066	20682	20366	19982	19666	20875	20175	75	6050	500	14210	50	1	15045670	3257	10.13	2.42	12	1.59	2138.00	8964.00	36650	20241111	-40.93	20000	20241129	8.25	36650	-40.93	20241111	20000	8.25	20241129	36650	-40.93	20241111	20000	8.25	20241129	0.02	N	458650	500	75 억	579035	N	N	N	N
161	20241203	091239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21650	1350	2	6.65	3102032850	143677	94.12	21450	22200	21150	26350	14250	20300	21590.66	3.85	0	13177	21066	20682	20366	19982	19666	20875	20175	75	6050	500	14210	50	1	15045670	3257	10.13	2.42	12	0.95	2138.00	8964.00	36650	20241111	-40.93	20000	20241129	8.25	36650	-40.93	20241111	20000	8.25	20241129	36650	-40.93	20241111	20000	8.25	20241129	0.02	N	458650	500	75 억	579035	N	N	N	N
162	20241202	161219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	20300	200	2	1.00	3039814300	149479	46.39	20100	20750	20050	26100	14100	20100	20336.09	3.85	0	40	21966	21032	20516	19582	19066	20775	19325	75	6000	500	14070	50	1	15045670	3054	9.49	2.26	12	0.99	2138.00	8964.00	36650	20241111	-44.61	20000	20241129	1.50	36650	-44.61	20241111	20000	1.50	20241129	36650	-44.61	20241111	20000	1.50	20241129	0.00	N	458650	500	75 억	578995	N	N	N	N
163	20241202	151431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	20100	0	3	0.00	2804754900	137836	42.78	20100	20750	20050	26100	14100	20100	20348.49	3.85	0	116	21966	21032	20516	19582	19066	20775	19325	75	6000	500	14070	50	1	15045670	3024	9.40	2.24	12	0.92	2138.00	8964.00	36650	20241111	-45.16	20000	20241129	0.50	36650	-45.16	20241111	20000	0.50	20241129	36650	-45.16	20241111	20000	0.50	20241129	0.00	N	458650	500	75 억	578995	N	N	N	N
164	20241202	141330	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	20350	250	2	1.24	2387648950	117169	36.36	20100	20750	20100	26100	14100	20100	20377.82	3.85	0	523	21966	21032	20516	19582	19066	20775	19325	75	6000	500	14070	50	1	15045670	3062	9.52	2.27	12	0.78	2138.00	8964.00	36650	20241111	-44.47	20000	20241129	1.75	36650	-44.47	20241111	20000	1.75	20241129	36650	-44.47	20241111	20000	1.75	20241129	0.00	N	458650	500	75 억	578995	N	N	N	N
165	20241202	131240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	20250	150	2	0.75	2224236450	109119	33.87	20100	20750	20100	26100	14100	20100	20383.59	3.85	0	1526	21966	21032	20516	19582	19066	20775	19325	75	6000	500	14070	50	1	15045670	3047	9.47	2.26	12	0.73	2138.00	8964.00	36650	20241111	-44.75	20000	20241129	1.25	36650	-44.75	20241111	20000	1.25	20241129	36650	-44.75	20241111	20000	1.25	20241129	0.00	N	458650	500	75 억	578995	N	N	N	N
166	20241202	121303	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	20250	150	2	0.75	2090368700	102481	31.81	20100	20750	20100	26100	14100	20100	20397.62	3.85	0	1655	21966	21032	20516	19582	19066	20775	19325	75	6000	500	14070	50	1	15045670	3047	9.47	2.26	12	0.68	2138.00	8964.00	36650	20241111	-44.75	20000	20241129	1.25	36650	-44.75	20241111	20000	1.25	20241129	36650	-44.75	20241111	20000	1.25	20241129	0.00	N	458650	500	75 억	578995	N	N	N	N
167	20241202	111200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	20200	100	2	0.50	1945808600	95333	29.59	20100	20750	20100	26100	14100	20100	20410.65	3.85	0	1635	21966	21032	20516	19582	19066	20775	19325	75	6000	500	14070	50	1	15045670	3039	9.45	2.25	12	0.63	2138.00	8964.00	36650	20241111	-44.88	20000	20241129	1.00	36650	-44.88	20241111	20000	1.00	20241129	36650	-44.88	20241111	20000	1.00	20241129	0.00	N	458650	500	75 억	578995	N	N	N	N
168	20241202	101210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	20300	200	2	1.00	1703100150	83329	25.86	20100	20750	20100	26100	14100	20100	20438.26	3.85	0	2741	21966	21032	20516	19582	19066	20775	19325	75	6000	500	14070	50	1	15045670	3054	9.49	2.26	12	0.55	2138.00	8964.00	36650	20241111	-44.61	20000	20241129	1.50	36650	-44.61	20241111	20000	1.50	20241129	36650	-44.61	20241111	20000	1.50	20241129	0.00	N	458650	500	75 억	578995	N	N	N	N
169	20241202	091205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	20650	550	2	2.74	789338950	38585	11.98	20100	20750	20100	26100	14100	20100	20457.15	3.85	0	-637	21966	21032	20516	19582	19066	20775	19325	75	6000	500	14070	50	1	15045670	3107	9.66	2.30	12	0.26	2138.00	8964.00	36650	20241111	-43.66	20000	20241129	3.25	36650	-43.66	20241111	20000	3.25	20241129	36650	-43.66	20241111	20000	3.25	20241129	0.00	N	458650	500	75 억	578995	N	N	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History