KissMeData/039010/price/prices-20241201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6100	60	2	0.99	94874010	15742	30.62	5820	6100	5810	7850	4230	6040	6026.80	2.85	4175	5605	6386	6212	6096	5922	5806	6155	5865	43	1810	500	3740	10	1	8625000	526	-41.50	0.56	12	0.18	-147.00	10879.00	11440	20240116	-46.68	5090	20240805	19.84	11440	-46.68	20240116	5090	19.84	20240805	11440	-46.68	20240116	5090	19.84	20240805	1.51	N	039010	500	43 억	245869	N	N	N	N
3	20241231	150503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6100	60	2	0.99	94874010	15742	30.62	5820	6100	5810	7850	4230	6040	6026.80	2.85	4175	5605	6386	6212	6096	5922	5806	6155	5865	43	1810	500	3740	10	1	8625000	526	-41.50	0.56	12	0.18	-147.00	10879.00	11440	20240116	-46.68	5090	20240805	19.84	11440	-46.68	20240116	5090	19.84	20240805	11440	-46.68	20240116	5090	19.84	20240805	1.51	N	039010	500	43 억	245869	N	N	N	N
4	20241231	140502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6100	60	2	0.99	94874010	15742	30.62	5820	6100	5810	7850	4230	6040	6026.80	2.85	4175	5605	6386	6212	6096	5922	5806	6155	5865	43	1810	500	3740	10	1	8625000	526	-41.50	0.56	12	0.18	-147.00	10879.00	11440	20240116	-46.68	5090	20240805	19.84	11440	-46.68	20240116	5090	19.84	20240805	11440	-46.68	20240116	5090	19.84	20240805	1.51	N	039010	500	43 억	245869	N	N	N	N
5	20241231	130502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6100	60	2	0.99	94874010	15742	30.62	5820	6100	5810	7850	4230	6040	6026.80	2.85	4175	5605	6386	6212	6096	5922	5806	6155	5865	43	1810	500	3740	10	1	8625000	526	-41.50	0.56	12	0.18	-147.00	10879.00	11440	20240116	-46.68	5090	20240805	19.84	11440	-46.68	20240116	5090	19.84	20240805	11440	-46.68	20240116	5090	19.84	20240805	1.51	N	039010	500	43 억	245869	N	N	N	N
6	20241231	120501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6100	60	2	0.99	94874010	15742	30.62	5820	6100	5810	7850	4230	6040	6026.80	2.85	4175	5605	6386	6212	6096	5922	5806	6155	5865	43	1810	500	3740	10	1	8625000	526	-41.50	0.56	12	0.18	-147.00	10879.00	11440	20240116	-46.68	5090	20240805	19.84	11440	-46.68	20240116	5090	19.84	20240805	11440	-46.68	20240116	5090	19.84	20240805	1.51	N	039010	500	43 억	245869	N	N	N	N
7	20241231	110501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6100	60	2	0.99	94874010	15742	30.62	5820	6100	5810	7850	4230	6040	6026.80	2.85	4175	5605	6386	6212	6096	5922	5806	6155	5865	43	1810	500	3740	10	1	8625000	526	-41.50	0.56	12	0.18	-147.00	10879.00	11440	20240116	-46.68	5090	20240805	19.84	11440	-46.68	20240116	5090	19.84	20240805	11440	-46.68	20240116	5090	19.84	20240805	1.51	N	039010	500	43 억	245869	N	N	N	N
8	20241231	100454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6100	60	2	0.99	94874010	15742	30.62	5820	6100	5810	7850	4230	6040	6026.80	2.85	4175	5605	6386	6212	6096	5922	5806	6155	5865	43	1810	500	3740	10	1	8625000	526	-41.50	0.56	12	0.18	-147.00	10879.00	11440	20240116	-46.68	5090	20240805	19.84	11440	-46.68	20240116	5090	19.84	20240805	11440	-46.68	20240116	5090	19.84	20240805	1.51	N	039010	500	43 억	245869	N	N	N	N
9	20241231	090502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6100	60	2	0.99	94874010	15742	30.62	5820	6100	5810	7850	4230	6040	6026.80	2.85	4175	5605	6386	6212	6096	5922	5806	6155	5865	43	1810	500	3740	10	1	8625000	526	-41.50	0.56	12	0.18	-147.00	10879.00	11440	20240116	-46.68	5090	20240805	19.84	11440	-46.68	20240116	5090	19.84	20240805	11440	-46.68	20240116	5090	19.84	20240805	1.51	N	039010	500	43 억	245869	N	N	N	N
10	20241230	160459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6100	60	2	0.99	94874010	15742	30.62	5820	6100	5810	7850	4230	6040	6026.80	2.80	0	5605	6386	6212	6096	5922	5806	6155	5865	43	1810	500	3740	10	1	8625000	526	-41.50	0.56	12	0.18	-147.00	10879.00	11440	20240116	-46.68	5090	20240805	19.84	11440	-46.68	20240116	5090	19.84	20240805	11440	-46.68	20240116	5090	19.84	20240805	1.51	N	039010	500	43 억	241694	N	N	N	N
11	20241230	150502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6030	-10	5	-0.17	75466210	12543	24.40	5820	6100	5810	7850	4230	6040	6016.60	2.80	0	5674	6386	6212	6096	5922	5806	6155	5865	43	1810	500	3740	10	1	8625000	520	-41.02	0.55	12	0.15	-147.00	10879.00	11440	20240116	-47.29	5090	20240805	18.47	11440	-47.29	20240116	5090	18.47	20240805	11440	-47.29	20240116	5090	18.47	20240805	1.51	N	039010	500	43 억	241694	N	N	N	N
12	20241230	140501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6030	-10	5	-0.17	70906560	11786	22.93	5820	6100	5810	7850	4230	6040	6016.17	2.80	0	5442	6386	6212	6096	5922	5806	6155	5865	43	1810	500	3740	10	1	8625000	520	-41.02	0.55	12	0.14	-147.00	10879.00	11440	20240116	-47.29	5090	20240805	18.47	11440	-47.29	20240116	5090	18.47	20240805	11440	-47.29	20240116	5090	18.47	20240805	1.51	N	039010	500	43 억	241694	N	N	N	N
13	20241230	130501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5980	-60	5	-0.99	69037320	11475	22.32	5820	6100	5810	7850	4230	6040	6016.32	2.80	0	5412	6386	6212	6096	5922	5806	6155	5865	43	1810	500	3740	10	1	8625000	516	-40.68	0.55	12	0.13	-147.00	10879.00	11440	20240116	-47.73	5090	20240805	17.49	11440	-47.73	20240116	5090	17.49	20240805	11440	-47.73	20240116	5090	17.49	20240805	1.51	N	039010	500	43 억	241694	N	N	N	N
14	20241230	120459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6060	20	2	0.33	67480150	11215	21.82	5820	6100	5810	7850	4230	6040	6016.95	2.80	0	5418	6386	6212	6096	5922	5806	6155	5865	43	1810	500	3740	10	1	8625000	523	-41.22	0.56	12	0.13	-147.00	10879.00	11440	20240116	-47.03	5090	20240805	19.06	11440	-47.03	20240116	5090	19.06	20240805	11440	-47.03	20240116	5090	19.06	20240805	1.51	N	039010	500	43 억	241694	N	N	N	N
15	20241230	110501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6040	0	3	0.00	33825730	5600	10.89	5820	6100	5810	7850	4230	6040	6040.31	2.80	0	1306	6386	6212	6096	5922	5806	6155	5865	43	1810	500	3740	10	1	8625000	521	-41.09	0.56	12	0.06	-147.00	10879.00	11440	20240116	-47.20	5090	20240805	18.66	11440	-47.20	20240116	5090	18.66	20240805	11440	-47.20	20240116	5090	18.66	20240805	1.51	N	039010	500	43 억	241694	N	N	N	N
16	20241230	100501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6100	60	2	0.99	26086290	4326	8.42	5820	6100	5810	7850	4230	6040	6030.12	2.80	0	1290	6386	6212	6096	5922	5806	6155	5865	43	1810	500	3740	10	1	8625000	526	-41.50	0.56	12	0.05	-147.00	10879.00	11440	20240116	-46.68	5090	20240805	19.84	11440	-46.68	20240116	5090	19.84	20240805	11440	-46.68	20240116	5090	19.84	20240805	1.51	N	039010	500	43 억	241694	N	N	N	N
17	20241230	090502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5970	-70	5	-1.16	3033300	518	1.01	5820	6000	5810	7850	4230	6040	5855.79	2.80	0	-65	6386	6212	6096	5922	5806	6155	5865	43	1810	500	3740	10	1	8625000	515	-40.61	0.55	12	0.01	-147.00	10879.00	11440	20240116	-47.81	5090	20240805	17.29	11440	-47.81	20240116	5090	17.29	20240805	11440	-47.81	20240116	5090	17.29	20240805	1.51	N	039010	500	43 억	241694	N	N	N	N
18	20241227	160459	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6040	-320	5	-5.03	310991080	51308	68.36	6270	6270	5980	8260	4460	6360	6061.26	3.01	0	-15061	6673	6516	6383	6226	6093	6450	6160	43	1900	500	3940	10	1	8625000	521	-41.09	0.56	12	0.59	-147.00	10879.00	11440	20240116	-47.20	5090	20240805	18.66	11440	-47.20	20240116	5090	18.66	20240805	11440	-47.20	20240116	5090	18.66	20240805	1.43	N	039010	500	43 억	259561	N	N	N	N
19	20241227	150458	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6000	-360	5	-5.66	291722230	48106	64.10	6270	6270	5990	8260	4460	6360	6064.15	3.01	0	-14631	6673	6516	6383	6226	6093	6450	6160	43	1900	500	3940	10	1	8625000	518	-40.82	0.55	12	0.56	-147.00	10879.00	11440	20240116	-47.55	5090	20240805	17.88	11440	-47.55	20240116	5090	17.88	20240805	11440	-47.55	20240116	5090	17.88	20240805	1.43	N	039010	500	43 억	259561	N	N	N	N
20	20241227	140501	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6040	-320	5	-5.03	254166970	41868	55.78	6270	6270	5990	8260	4460	6360	6070.67	3.01	0	-14566	6673	6516	6383	6226	6093	6450	6160	43	1900	500	3940	10	1	8625000	521	-41.09	0.56	12	0.49	-147.00	10879.00	11440	20240116	-47.20	5090	20240805	18.66	11440	-47.20	20240116	5090	18.66	20240805	11440	-47.20	20240116	5090	18.66	20240805	1.43	N	039010	500	43 억	259561	N	N	N	N
21	20241227	130459	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6010	-350	5	-5.50	237562840	39113	52.11	6270	6270	5990	8260	4460	6360	6073.76	3.01	0	-14262	6673	6516	6383	6226	6093	6450	6160	43	1900	500	3940	10	1	8625000	518	-40.88	0.55	12	0.45	-147.00	10879.00	11440	20240116	-47.47	5090	20240805	18.07	11440	-47.47	20240116	5090	18.07	20240805	11440	-47.47	20240116	5090	18.07	20240805	1.43	N	039010	500	43 억	259561	N	N	N	N
22	20241227	120459	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6070	-290	5	-4.56	188240200	30926	41.21	6270	6270	6020	8260	4460	6360	6086.79	3.01	0	-10691	6673	6516	6383	6226	6093	6450	6160	43	1900	500	3940	10	1	8625000	524	-41.29	0.56	12	0.36	-147.00	10879.00	11440	20240116	-46.94	5090	20240805	19.25	11440	-46.94	20240116	5090	19.25	20240805	11440	-46.94	20240116	5090	19.25	20240805	1.43	N	039010	500	43 억	259561	N	N	N	N
23	20241227	110459	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6050	-310	5	-4.87	164977160	27078	36.08	6270	6270	6020	8260	4460	6360	6092.66	3.01	0	-7500	6673	6516	6383	6226	6093	6450	6160	43	1900	500	3940	10	1	8625000	522	-41.16	0.56	12	0.31	-147.00	10879.00	11440	20240116	-47.12	5090	20240805	18.86	11440	-47.12	20240116	5090	18.86	20240805	11440	-47.12	20240116	5090	18.86	20240805	1.43	N	039010	500	43 억	259561	N	N	N	N
24	20241227	100458	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6080	-280	5	-4.40	146077180	23964	31.93	6270	6270	6020	8260	4460	6360	6095.69	3.01	0	-6476	6673	6516	6383	6226	6093	6450	6160	43	1900	500	3940	10	1	8625000	524	-41.36	0.56	12	0.28	-147.00	10879.00	11440	20240116	-46.85	5090	20240805	19.45	11440	-46.85	20240116	5090	19.45	20240805	11440	-46.85	20240116	5090	19.45	20240805	1.43	N	039010	500	43 억	259561	N	N	N	N
25	20241227	090501	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6180	-180	5	-2.83	14342000	2305	3.07	6270	6270	6180	8260	4460	6360	6222.13	3.01	0	493	6673	6516	6383	6226	6093	6450	6160	43	1900	500	3940	10	1	8625000	533	-42.04	0.57	12	0.03	-147.00	10879.00	11440	20240116	-45.98	5090	20240805	21.41	11440	-45.98	20240116	5090	21.41	20240805	11440	-45.98	20240116	5090	21.41	20240805	1.43	N	039010	500	43 억	259561	N	N	N	N
26	20241226	160458	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6360	-20	5	-0.31	474005720	74608	241.76	6380	6540	6250	8290	4470	6380	6352.55	2.96	0	26	6506	6442	6326	6262	6146	6385	6205	43	1910	500	3950	10	1	8625000	549	-43.27	0.58	12	0.87	-147.00	10879.00	11440	20240116	-44.41	5090	20240805	24.95	11440	-44.41	20240116	5090	24.95	20240805	11440	-44.41	20240116	5090	24.95	20240805	1.47	N	039010	500	43 억	255675	N	N	N	N
27	20241226	150455	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6290	-90	5	-1.41	433698710	68242	221.13	6380	6540	6250	8290	4470	6380	6354.56	2.96	0	2406	6506	6442	6326	6262	6146	6385	6205	43	1910	500	3950	10	1	8625000	543	-42.79	0.58	12	0.79	-147.00	10879.00	11440	20240116	-45.02	5090	20240805	23.58	11440	-45.02	20240116	5090	23.58	20240805	11440	-45.02	20240116	5090	23.58	20240805	1.47	N	039010	500	43 억	255675	N	N	N	N
28	20241226	140455	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6290	-90	5	-1.41	402420460	63274	205.04	6380	6540	6250	8290	4470	6380	6359.31	2.96	0	3447	6506	6442	6326	6262	6146	6385	6205	43	1910	500	3950	10	1	8625000	543	-42.79	0.58	12	0.73	-147.00	10879.00	11440	20240116	-45.02	5090	20240805	23.58	11440	-45.02	20240116	5090	23.58	20240805	11440	-45.02	20240116	5090	23.58	20240805	1.47	N	039010	500	43 억	255675	N	N	N	N
29	20241226	130457	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6360	-20	5	-0.31	273777080	42826	138.78	6380	6540	6300	8290	4470	6380	6393.40	2.96	0	-3752	6506	6442	6326	6262	6146	6385	6205	43	1910	500	3950	10	1	8625000	549	-43.27	0.58	12	0.50	-147.00	10879.00	11440	20240116	-44.41	5090	20240805	24.95	11440	-44.41	20240116	5090	24.95	20240805	11440	-44.41	20240116	5090	24.95	20240805	1.47	N	039010	500	43 억	255675	N	N	N	N
30	20241226	120454	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6370	-10	5	-0.16	222718410	34766	112.66	6380	6540	6300	8290	4470	6380	6407.81	2.96	0	-5539	6506	6442	6326	6262	6146	6385	6205	43	1910	500	3950	10	1	8625000	549	-43.33	0.59	12	0.40	-147.00	10879.00	11440	20240116	-44.32	5090	20240805	25.15	11440	-44.32	20240116	5090	25.15	20240805	11440	-44.32	20240116	5090	25.15	20240805	1.47	N	039010	500	43 억	255675	N	N	N	N
31	20241226	110455	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6330	-50	5	-0.78	192572500	30006	97.23	6380	6540	6300	8290	4470	6380	6420.50	2.96	0	-4524	6506	6442	6326	6262	6146	6385	6205	43	1910	500	3950	10	1	8625000	546	-43.06	0.58	12	0.35	-147.00	10879.00	11440	20240116	-44.67	5090	20240805	24.36	11440	-44.67	20240116	5090	24.36	20240805	11440	-44.67	20240116	5090	24.36	20240805	1.47	N	039010	500	43 억	255675	N	N	N	N
32	20241226	100456	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6320	-60	5	-0.94	166779470	25919	83.99	6380	6540	6320	8290	4470	6380	6439.21	2.96	0	-4402	6506	6442	6326	6262	6146	6385	6205	43	1910	500	3950	10	1	8625000	545	-42.99	0.58	12	0.30	-147.00	10879.00	11440	20240116	-44.76	5090	20240805	24.17	11440	-44.76	20240116	5090	24.17	20240805	11440	-44.76	20240116	5090	24.17	20240805	1.47	N	039010	500	43 억	255675	N	N	N	N
33	20241226	090455	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6470	90	2	1.41	58472100	9090	29.46	6380	6500	6380	8290	4470	6380	6447.40	2.96	0	-1957	6506	6442	6326	6262	6146	6385	6205	43	1910	500	3950	10	1	8625000	558	-44.01	0.59	12	0.11	-147.00	10879.00	11440	20240116	-43.44	5090	20240805	27.11	11440	-43.44	20240116	5090	27.11	20240805	11440	-43.44	20240116	5090	27.11	20240805	1.47	N	039010	500	43 억	255675	N	N	N	N
34	20241224	160455	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6380	-10	5	-0.16	193523040	30860	79.04	6390	6390	6210	8300	4480	6390	6271.00	2.97	0	-4546	6556	6472	6316	6232	6076	6515	6275	43	1910	500	3960	10	1	8625000	550	-43.40	0.59	12	0.36	-147.00	10879.00	11440	20240116	-44.23	5090	20240805	25.34	11440	-44.23	20240116	5090	25.34	20240805	11440	-44.23	20240116	5090	25.34	20240805	1.44	N	039010	500	43 억	255993	N	N	N	N
35	20241224	150455	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6300	-90	5	-1.41	175141660	27969	71.64	6390	6390	6210	8300	4480	6390	6261.99	2.97	0	-3476	6556	6472	6316	6232	6076	6515	6275	43	1910	500	3960	10	1	8625000	543	-42.86	0.58	12	0.32	-147.00	10879.00	11440	20240116	-44.93	5090	20240805	23.77	11440	-44.93	20240116	5090	23.77	20240805	11440	-44.93	20240116	5090	23.77	20240805	1.44	N	039010	500	43 억	255993	N	N	N	N
36	20241224	140453	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6280	-110	5	-1.72	161235430	25759	65.98	6390	6390	6210	8300	4480	6390	6259.38	2.97	0	-2833	6556	6472	6316	6232	6076	6515	6275	43	1910	500	3960	10	1	8625000	542	-42.72	0.58	12	0.30	-147.00	10879.00	11440	20240116	-45.10	5090	20240805	23.38	11440	-45.10	20240116	5090	23.38	20240805	11440	-45.10	20240116	5090	23.38	20240805	1.44	N	039010	500	43 억	255993	N	N	N	N
37	20241224	130454	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6260	-130	5	-2.03	154710150	24713	63.30	6390	6390	6210	8300	4480	6390	6260.27	2.97	0	-2818	6556	6472	6316	6232	6076	6515	6275	43	1910	500	3960	10	1	8625000	540	-42.59	0.58	12	0.29	-147.00	10879.00	11440	20240116	-45.28	5090	20240805	22.99	11440	-45.28	20240116	5090	22.99	20240805	11440	-45.28	20240116	5090	22.99	20240805	1.44	N	039010	500	43 억	255993	N	N	N	N
38	20241224	120454	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6230	-160	5	-2.50	136255520	21753	55.72	6390	6390	6210	8300	4480	6390	6263.75	2.97	0	-1364	6556	6472	6316	6232	6076	6515	6275	43	1910	500	3960	10	1	8625000	537	-42.38	0.57	12	0.25	-147.00	10879.00	11440	20240116	-45.54	5090	20240805	22.40	11440	-45.54	20240116	5090	22.40	20240805	11440	-45.54	20240116	5090	22.40	20240805	1.44	N	039010	500	43 억	255993	N	N	N	N
39	20241224	110454	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6220	-170	5	-2.66	76747430	12214	31.28	6390	6390	6220	8300	4480	6390	6283.55	2.97	0	-1720	6556	6472	6316	6232	6076	6515	6275	43	1910	500	3960	10	1	8625000	536	-42.31	0.57	12	0.14	-147.00	10879.00	11440	20240116	-45.63	5090	20240805	22.20	11440	-45.63	20240116	5090	22.20	20240805	11440	-45.63	20240116	5090	22.20	20240805	1.44	N	039010	500	43 억	255993	N	N	N	N
40	20241224	100455	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6300	-90	5	-1.41	37516450	5941	15.22	6390	6390	6280	8300	4480	6390	6314.82	2.97	0	-1823	6556	6472	6316	6232	6076	6515	6275	43	1910	500	3960	10	1	8625000	543	-42.86	0.58	12	0.07	-147.00	10879.00	11440	20240116	-44.93	5090	20240805	23.77	11440	-44.93	20240116	5090	23.77	20240805	11440	-44.93	20240116	5090	23.77	20240805	1.44	N	039010	500	43 억	255993	N	N	N	N
41	20241224	090456	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6340	-50	5	-0.78	2732680	430	1.10	6390	6390	6320	8300	4480	6390	6354.99	2.97	0	-21	6556	6472	6316	6232	6076	6515	6275	43	1910	500	3960	10	1	8625000	547	-43.13	0.58	12	0.00	-147.00	10879.00	11440	20240116	-44.58	5090	20240805	24.56	11440	-44.58	20240116	5090	24.56	20240805	11440	-44.58	20240116	5090	24.56	20240805	1.44	N	039010	500	43 억	255993	N	N	N	N
42	20241223	160451	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6390	150	2	2.40	225750340	35881	109.86	6190	6400	6160	8110	4370	6240	6291.64	2.96	0	937	6400	6320	6230	6150	6060	6275	6105	43	1870	500	3860	10	1	8625000	551	-43.47	0.59	12	0.42	-147.00	10879.00	11440	20240116	-44.14	5090	20240805	25.54	11440	-44.14	20240116	5090	25.54	20240805	11440	-44.14	20240116	5090	25.54	20240805	1.42	N	039010	500	43 억	255358	N	N	N	N
43	20241223	150454	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6340	100	2	1.60	205289270	32669	100.02	6190	6400	6160	8110	4370	6240	6283.92	2.96	0	997	6400	6320	6230	6150	6060	6275	6105	43	1870	500	3860	10	1	8625000	547	-43.13	0.58	12	0.38	-147.00	10879.00	11440	20240116	-44.58	5090	20240805	24.56	11440	-44.58	20240116	5090	24.56	20240805	11440	-44.58	20240116	5090	24.56	20240805	1.42	N	039010	500	43 억	255358	N	N	N	N
44	20241223	140450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6340	100	2	1.60	164786900	26262	80.41	6190	6400	6160	8110	4370	6240	6274.73	2.96	0	766	6400	6320	6230	6150	6060	6275	6105	43	1870	500	3860	10	1	8625000	547	-43.13	0.58	12	0.30	-147.00	10879.00	11440	20240116	-44.58	5090	20240805	24.56	11440	-44.58	20240116	5090	24.56	20240805	11440	-44.58	20240116	5090	24.56	20240805	1.42	N	039010	500	43 억	255358	N	N	N	N
45	20241223	130451	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6270	30	2	0.48	97013610	15607	47.78	6190	6280	6160	8110	4370	6240	6216.03	2.96	0	2567	6400	6320	6230	6150	6060	6275	6105	43	1870	500	3860	10	1	8625000	541	-42.65	0.58	12	0.18	-147.00	10879.00	11440	20240116	-45.19	5090	20240805	23.18	11440	-45.19	20240116	5090	23.18	20240805	11440	-45.19	20240116	5090	23.18	20240805	1.42	N	039010	500	43 억	255358	N	N	N	N
46	20241223	120452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6240	0	3	0.00	83898150	13515	41.38	6190	6270	6160	8110	4370	6240	6207.78	2.96	0	2205	6400	6320	6230	6150	6060	6275	6105	43	1870	500	3860	10	1	8625000	538	-42.45	0.57	12	0.16	-147.00	10879.00	11440	20240116	-45.45	5090	20240805	22.59	11440	-45.45	20240116	5090	22.59	20240805	11440	-45.45	20240116	5090	22.59	20240805	1.42	N	039010	500	43 억	255358	N	N	N	N
47	20241223	110451	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6250	10	2	0.16	71933910	11604	35.53	6190	6270	6160	8110	4370	6240	6199.06	2.96	0	1927	6400	6320	6230	6150	6060	6275	6105	43	1870	500	3860	10	1	8625000	539	-42.52	0.57	12	0.13	-147.00	10879.00	11440	20240116	-45.37	5090	20240805	22.79	11440	-45.37	20240116	5090	22.79	20240805	11440	-45.37	20240116	5090	22.79	20240805	1.42	N	039010	500	43 억	255358	N	N	N	N
48	20241223	100448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6210	-30	5	-0.48	61400160	9918	30.37	6190	6240	6160	8110	4370	6240	6190.78	2.96	0	1876	6400	6320	6230	6150	6060	6275	6105	43	1870	500	3860	10	1	8625000	536	-42.24	0.57	12	0.11	-147.00	10879.00	11440	20240116	-45.72	5090	20240805	22.00	11440	-45.72	20240116	5090	22.00	20240805	11440	-45.72	20240116	5090	22.00	20240805	1.42	N	039010	500	43 억	255358	N	N	N	N
49	20241223	090451	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6240	0	3	0.00	25225820	4068	12.45	6190	6240	6190	8110	4370	6240	6201.04	2.96	0	2366	6400	6320	6230	6150	6060	6275	6105	43	1870	500	3860	10	1	8625000	538	-42.45	0.57	12	0.05	-147.00	10879.00	11440	20240116	-45.45	5090	20240805	22.59	11440	-45.45	20240116	5090	22.59	20240805	11440	-45.45	20240116	5090	22.59	20240805	1.42	N	039010	500	43 억	255358	N	N	N	N
50	20241220	160448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6240	-20	5	-0.32	196652810	31662	107.11	6250	6310	6140	8130	4390	6260	6211.00	2.99	0	-2883	6386	6322	6246	6182	6106	6285	6145	43	1870	500	3880	10	1	8625000	538	-42.45	0.57	12	0.37	-147.00	10879.00	11440	20240116	-45.45	5090	20240805	22.59	11440	-45.45	20240116	5090	22.59	20240805	11440	-45.45	20240116	5090	22.59	20240805	1.39	N	039010	500	43 억	258311	N	N	N	N
51	20241220	150450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6170	-90	5	-1.44	170976270	27518	93.10	6250	6310	6140	8130	4390	6260	6213.25	2.99	0	-2108	6386	6322	6246	6182	6106	6285	6145	43	1870	500	3880	10	1	8625000	532	-41.97	0.57	12	0.32	-147.00	10879.00	11440	20240116	-46.07	5090	20240805	21.22	11440	-46.07	20240116	5090	21.22	20240805	11440	-46.07	20240116	5090	21.22	20240805	1.39	N	039010	500	43 억	258311	N	N	N	N
52	20241220	140450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6180	-80	5	-1.28	137411300	22073	74.67	6250	6310	6150	8130	4390	6260	6225.31	2.99	0	-903	6386	6322	6246	6182	6106	6285	6145	43	1870	500	3880	10	1	8625000	533	-42.04	0.57	12	0.26	-147.00	10879.00	11440	20240116	-45.98	5090	20240805	21.41	11440	-45.98	20240116	5090	21.41	20240805	11440	-45.98	20240116	5090	21.41	20240805	1.39	N	039010	500	43 억	258311	N	N	N	N
53	20241220	130449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6180	-80	5	-1.28	136323460	21897	74.08	6250	6310	6150	8130	4390	6260	6225.67	2.99	0	-839	6386	6322	6246	6182	6106	6285	6145	43	1870	500	3880	10	1	8625000	533	-42.04	0.57	12	0.25	-147.00	10879.00	11440	20240116	-45.98	5090	20240805	21.41	11440	-45.98	20240116	5090	21.41	20240805	11440	-45.98	20240116	5090	21.41	20240805	1.39	N	039010	500	43 억	258311	N	N	N	N
54	20241220	120448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6170	-90	5	-1.44	131467210	21110	71.42	6250	6310	6150	8130	4390	6260	6227.72	2.99	0	-747	6386	6322	6246	6182	6106	6285	6145	43	1870	500	3880	10	1	8625000	532	-41.97	0.57	12	0.24	-147.00	10879.00	11440	20240116	-46.07	5090	20240805	21.22	11440	-46.07	20240116	5090	21.22	20240805	11440	-46.07	20240116	5090	21.22	20240805	1.39	N	039010	500	43 억	258311	N	N	N	N
55	20241220	110448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6200	-60	5	-0.96	113578820	18220	61.64	6250	6310	6150	8130	4390	6260	6233.74	2.99	0	-902	6386	6322	6246	6182	6106	6285	6145	43	1870	500	3880	10	1	8625000	535	-42.18	0.57	12	0.21	-147.00	10879.00	11440	20240116	-45.80	5090	20240805	21.81	11440	-45.80	20240116	5090	21.81	20240805	11440	-45.80	20240116	5090	21.81	20240805	1.39	N	039010	500	43 억	258311	N	N	N	N
56	20241220	100448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6240	-20	5	-0.32	84024140	13461	45.54	6250	6310	6150	8130	4390	6260	6242.04	2.99	0	-1404	6386	6322	6246	6182	6106	6285	6145	43	1870	500	3880	10	1	8625000	538	-42.45	0.57	12	0.16	-147.00	10879.00	11440	20240116	-45.45	5090	20240805	22.59	11440	-45.45	20240116	5090	22.59	20240805	11440	-45.45	20240116	5090	22.59	20240805	1.39	N	039010	500	43 억	258311	N	N	N	N
57	20241220	090450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6270	10	2	0.16	8554950	1367	4.62	6250	6270	6250	8130	4390	6260	6258.19	2.99	0	-126	6386	6322	6246	6182	6106	6285	6145	43	1870	500	3880	10	1	8625000	541	-42.65	0.58	12	0.02	-147.00	10879.00	11440	20240116	-45.19	5090	20240805	23.18	11440	-45.19	20240116	5090	23.18	20240805	11440	-45.19	20240116	5090	23.18	20240805	1.39	N	039010	500	43 억	258311	N	N	N	N
58	20241219	160449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6260	-50	5	-0.79	183876540	29559	61.53	6310	6310	6170	8200	4420	6310	6220.66	2.98	0	1863	6616	6462	6316	6162	6016	6390	6090	43	1890	500	3910	10	1	8625000	540	-42.59	0.58	12	0.34	-147.00	10879.00	11440	20240116	-45.28	5090	20240805	22.99	11440	-45.28	20240116	5090	22.99	20240805	11440	-45.28	20240116	5090	22.99	20240805	1.28	N	039010	500	43 억	256695	N	N	N	N
59	20241219	150446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6270	-40	5	-0.63	173967140	27979	58.24	6310	6310	6170	8200	4420	6310	6217.78	2.98	0	2296	6616	6462	6316	6162	6016	6390	6090	43	1890	500	3910	10	1	8625000	541	-42.65	0.58	12	0.32	-147.00	10879.00	11440	20240116	-45.19	5090	20240805	23.18	11440	-45.19	20240116	5090	23.18	20240805	11440	-45.19	20240116	5090	23.18	20240805	1.28	N	039010	500	43 억	256695	N	N	N	N
60	20241219	140448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6230	-80	5	-1.27	151430970	24375	50.74	6310	6310	6170	8200	4420	6310	6212.55	2.98	0	2951	6616	6462	6316	6162	6016	6390	6090	43	1890	500	3910	10	1	8625000	537	-42.38	0.57	12	0.28	-147.00	10879.00	11440	20240116	-45.54	5090	20240805	22.40	11440	-45.54	20240116	5090	22.40	20240805	11440	-45.54	20240116	5090	22.40	20240805	1.28	N	039010	500	43 억	256695	N	N	N	N
61	20241219	130447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6200	-110	5	-1.74	137760590	22168	46.14	6310	6310	6170	8200	4420	6310	6214.39	2.98	0	2865	6616	6462	6316	6162	6016	6390	6090	43	1890	500	3910	10	1	8625000	535	-42.18	0.57	12	0.26	-147.00	10879.00	11440	20240116	-45.80	5090	20240805	21.81	11440	-45.80	20240116	5090	21.81	20240805	11440	-45.80	20240116	5090	21.81	20240805	1.28	N	039010	500	43 억	256695	N	N	N	N
62	20241219	120448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6200	-110	5	-1.74	127042300	20438	42.54	6310	6310	6170	8200	4420	6310	6215.98	2.98	0	2711	6616	6462	6316	6162	6016	6390	6090	43	1890	500	3910	10	1	8625000	535	-42.18	0.57	12	0.24	-147.00	10879.00	11440	20240116	-45.80	5090	20240805	21.81	11440	-45.80	20240116	5090	21.81	20240805	11440	-45.80	20240116	5090	21.81	20240805	1.28	N	039010	500	43 억	256695	N	N	N	N
63	20241219	110447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6200	-110	5	-1.74	117904740	18963	39.47	6310	6310	6170	8200	4420	6310	6217.62	2.98	0	2610	6616	6462	6316	6162	6016	6390	6090	43	1890	500	3910	10	1	8625000	535	-42.18	0.57	12	0.22	-147.00	10879.00	11440	20240116	-45.80	5090	20240805	21.81	11440	-45.80	20240116	5090	21.81	20240805	11440	-45.80	20240116	5090	21.81	20240805	1.28	N	039010	500	43 억	256695	N	N	N	N
64	20241219	100440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6270	-40	5	-0.63	47047580	7540	15.69	6310	6310	6200	8200	4420	6310	6239.73	2.98	0	1994	6616	6462	6316	6162	6016	6390	6090	43	1890	500	3910	10	1	8625000	541	-42.65	0.58	12	0.09	-147.00	10879.00	11440	20240116	-45.19	5090	20240805	23.18	11440	-45.19	20240116	5090	23.18	20240805	11440	-45.19	20240116	5090	23.18	20240805	1.28	N	039010	500	43 억	256695	N	N	N	N
65	20241219	090448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6310	0	3	0.00	12620	2	0.00	6310	6310	6310	8200	4420	6310	6310.00	2.98	0	0	6616	6462	6316	6162	6016	6390	6090	43	1890	500	3910	10	1	8625000	544	-42.93	0.58	12	0.00	-147.00	10879.00	11440	20240116	-44.84	5090	20240805	23.97	11440	-44.84	20240116	5090	23.97	20240805	11440	-44.84	20240116	5090	23.97	20240805	1.28	N	039010	500	43 억	256695	N	N	N	N
66	20241218	160445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6310	-90	5	-1.41	301957780	48041	72.22	6470	6470	6170	8320	4480	6400	6285.30	2.95	0	2373	6586	6492	6396	6302	6206	6445	6255	43	1920	500	3960	10	1	8625000	544	-42.93	0.58	12	0.56	-147.00	10879.00	11440	20240116	-44.84	5090	20240805	23.97	11440	-44.84	20240116	5090	23.97	20240805	11440	-44.84	20240116	5090	23.97	20240805	1.11	N	039010	500	43 억	254504	N	N	N	N
67	20241218	150447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6330	-70	5	-1.09	279211680	44439	66.81	6470	6470	6170	8320	4480	6400	6283.03	2.95	0	1930	6586	6492	6396	6302	6206	6445	6255	43	1920	500	3960	10	1	8625000	546	-43.06	0.58	12	0.52	-147.00	10879.00	11440	20240116	-44.67	5090	20240805	24.36	11440	-44.67	20240116	5090	24.36	20240805	11440	-44.67	20240116	5090	24.36	20240805	1.11	N	039010	500	43 억	254504	N	N	N	N
68	20241218	140446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6360	-40	5	-0.62	260687030	41520	62.42	6470	6470	6170	8320	4480	6400	6278.59	2.95	0	1818	6586	6492	6396	6302	6206	6445	6255	43	1920	500	3960	10	1	8625000	549	-43.27	0.58	12	0.48	-147.00	10879.00	11440	20240116	-44.41	5090	20240805	24.95	11440	-44.41	20240116	5090	24.95	20240805	11440	-44.41	20240116	5090	24.95	20240805	1.11	N	039010	500	43 억	254504	N	N	N	N
69	20241218	130447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6270	-130	5	-2.03	250511780	39911	60.00	6470	6470	6170	8320	4480	6400	6276.76	2.95	0	1893	6586	6492	6396	6302	6206	6445	6255	43	1920	500	3960	10	1	8625000	541	-42.65	0.58	12	0.46	-147.00	10879.00	11440	20240116	-45.19	5090	20240805	23.18	11440	-45.19	20240116	5090	23.18	20240805	11440	-45.19	20240116	5090	23.18	20240805	1.11	N	039010	500	43 억	254504	N	N	N	N
70	20241218	120447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6300	-100	5	-1.56	230164560	36664	55.12	6470	6470	6170	8320	4480	6400	6277.67	2.95	0	1533	6586	6492	6396	6302	6206	6445	6255	43	1920	500	3960	10	1	8625000	543	-42.86	0.58	12	0.43	-147.00	10879.00	11440	20240116	-44.93	5090	20240805	23.77	11440	-44.93	20240116	5090	23.77	20240805	11440	-44.93	20240116	5090	23.77	20240805	1.11	N	039010	500	43 억	254504	N	N	N	N
71	20241218	110447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6240	-160	5	-2.50	202723760	32308	48.57	6470	6470	6170	8320	4480	6400	6274.72	2.95	0	1796	6586	6492	6396	6302	6206	6445	6255	43	1920	500	3960	10	1	8625000	538	-42.45	0.57	12	0.37	-147.00	10879.00	11440	20240116	-45.45	5090	20240805	22.59	11440	-45.45	20240116	5090	22.59	20240805	11440	-45.45	20240116	5090	22.59	20240805	1.11	N	039010	500	43 억	254504	N	N	N	N
72	20241218	100446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6270	-130	5	-2.03	147767480	23522	35.36	6470	6470	6170	8320	4480	6400	6282.10	2.95	0	2962	6586	6492	6396	6302	6206	6445	6255	43	1920	500	3960	10	1	8625000	541	-42.65	0.58	12	0.27	-147.00	10879.00	11440	20240116	-45.19	5090	20240805	23.18	11440	-45.19	20240116	5090	23.18	20240805	11440	-45.19	20240116	5090	23.18	20240805	1.11	N	039010	500	43 억	254504	N	N	N	N
73	20241218	090448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6340	-60	5	-0.94	9158140	1434	2.16	6470	6470	6340	8320	4480	6400	6386.43	2.95	0	-130	6586	6492	6396	6302	6206	6445	6255	43	1920	500	3960	10	1	8625000	547	-43.13	0.58	12	0.02	-147.00	10879.00	11440	20240116	-44.58	5090	20240805	24.56	11440	-44.58	20240116	5090	24.56	20240805	11440	-44.58	20240116	5090	24.56	20240805	1.11	N	039010	500	43 억	254504	N	N	N	N
74	20241217	160444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6400	-100	5	-1.54	423752830	66518	27.00	6450	6490	6300	8450	4550	6500	6370.32	2.94	0	778	7173	6836	6513	6176	5853	7005	6345	43	1950	500	4030	10	1	8625000	552	-43.54	0.59	12	0.77	-147.00	10879.00	11440	20240116	-44.06	5090	20240805	25.74	11440	-44.06	20240116	5090	25.74	20240805	11440	-44.06	20240116	5090	25.74	20240805	1.22	N	039010	500	43 억	253346	N	N	N	N
75	20241217	150446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6350	-150	5	-2.31	391358290	61445	24.94	6450	6490	6300	8450	4550	6500	6369.09	2.94	0	1643	7173	6836	6513	6176	5853	7005	6345	43	1950	500	4030	10	1	8625000	548	-43.20	0.58	12	0.71	-147.00	10879.00	11440	20240116	-44.49	5090	20240805	24.75	11440	-44.49	20240116	5090	24.75	20240805	11440	-44.49	20240116	5090	24.75	20240805	1.22	N	039010	500	43 억	253346	N	N	N	N
76	20241217	140448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6390	-110	5	-1.69	370655920	58191	23.62	6450	6490	6300	8450	4550	6500	6369.48	2.94	0	1993	7173	6836	6513	6176	5853	7005	6345	43	1950	500	4030	10	1	8625000	551	-43.47	0.59	12	0.67	-147.00	10879.00	11440	20240116	-44.14	5090	20240805	25.54	11440	-44.14	20240116	5090	25.54	20240805	11440	-44.14	20240116	5090	25.54	20240805	1.22	N	039010	500	43 억	253346	N	N	N	N
77	20241217	130435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6340	-160	5	-2.46	352830090	55394	22.49	6450	6490	6300	8450	4550	6500	6369.29	2.94	0	2131	7173	6836	6513	6176	5853	7005	6345	43	1950	500	4030	10	1	8625000	547	-43.13	0.58	12	0.64	-147.00	10879.00	11440	20240116	-44.58	5090	20240805	24.56	11440	-44.58	20240116	5090	24.56	20240805	11440	-44.58	20240116	5090	24.56	20240805	1.22	N	039010	500	43 억	253346	N	N	N	N
78	20241217	120443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6370	-130	5	-2.00	305351690	47908	19.45	6450	6490	6300	8450	4550	6500	6373.52	2.94	0	2067	7173	6836	6513	6176	5853	7005	6345	43	1950	500	4030	10	1	8625000	549	-43.33	0.59	12	0.56	-147.00	10879.00	11440	20240116	-44.32	5090	20240805	25.15	11440	-44.32	20240116	5090	25.15	20240805	11440	-44.32	20240116	5090	25.15	20240805	1.22	N	039010	500	43 억	253346	N	N	N	N
79	20241217	110445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6350	-150	5	-2.31	259982820	40774	16.55	6450	6490	6300	8450	4550	6500	6375.97	2.94	0	2740	7173	6836	6513	6176	5853	7005	6345	43	1950	500	4030	10	1	8625000	548	-43.20	0.58	12	0.47	-147.00	10879.00	11440	20240116	-44.49	5090	20240805	24.75	11440	-44.49	20240116	5090	24.75	20240805	11440	-44.49	20240116	5090	24.75	20240805	1.22	N	039010	500	43 억	253346	N	N	N	N
80	20241217	100437	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6330	-170	5	-2.62	173846530	27270	11.07	6450	6490	6300	8450	4550	6500	6374.67	2.94	0	2347	7173	6836	6513	6176	5853	7005	6345	43	1950	500	4030	10	1	8625000	546	-43.06	0.58	12	0.32	-147.00	10879.00	11440	20240116	-44.67	5090	20240805	24.36	11440	-44.67	20240116	5090	24.36	20240805	11440	-44.67	20240116	5090	24.36	20240805	1.22	N	039010	500	43 억	253346	N	N	N	N
81	20241217	090445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6490	-10	5	-0.15	16116570	2507	1.02	6450	6490	6400	8450	4550	6500	6426.49	2.94	0	384	7173	6836	6513	6176	5853	7005	6345	43	1950	500	4030	10	1	8625000	560	-44.15	0.60	12	0.03	-147.00	10879.00	11440	20240116	-43.27	5090	20240805	27.50	11440	-43.27	20240116	5090	27.50	20240805	11440	-43.27	20240116	5090	27.50	20240805	1.22	N	039010	500	43 억	253346	N	N	N	N
82	20241216	160440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6500	270	2	4.33	1612057900	244783	356.37	6190	6850	6190	8090	4370	6230	6588.08	2.84	0	4285	6496	6362	6246	6112	5996	6430	6180	43	1860	500	3860	10	1	8625000	561	-44.22	0.60	12	2.84	-147.00	10879.00	11440	20240116	-43.18	5090	20240805	27.70	11440	-43.18	20240116	5090	27.70	20240805	11440	-43.18	20240116	5090	27.70	20240805	1.17	N	039010	500	43 억	245233	N	N	N	N
83	20241216	150445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6440	210	2	3.37	1556320570	236199	343.87	6190	6850	6190	8090	4370	6230	6591.48	2.84	0	6259	6496	6362	6246	6112	5996	6430	6180	43	1860	500	3860	10	1	8625000	555	-43.81	0.59	12	2.74	-147.00	10879.00	11440	20240116	-43.71	5090	20240805	26.52	11440	-43.71	20240116	5090	26.52	20240805	11440	-43.71	20240116	5090	26.52	20240805	1.17	N	039010	500	43 억	245233	N	N	N	N
84	20241216	140445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6460	230	2	3.69	1522657020	230966	336.25	6190	6850	6190	8090	4370	6230	6595.10	2.84	0	6479	6496	6362	6246	6112	5996	6430	6180	43	1860	500	3860	10	1	8625000	557	-43.95	0.59	12	2.68	-147.00	10879.00	11440	20240116	-43.53	5090	20240805	26.92	11440	-43.53	20240116	5090	26.92	20240805	11440	-43.53	20240116	5090	26.92	20240805	1.17	N	039010	500	43 억	245233	N	N	N	N
85	20241216	130445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6510	280	2	4.49	1458373280	220966	321.70	6190	6850	6190	8090	4370	6230	6602.70	2.84	0	4267	6496	6362	6246	6112	5996	6430	6180	43	1860	500	3860	10	1	8625000	561	-44.29	0.60	12	2.56	-147.00	10879.00	11440	20240116	-43.09	5090	20240805	27.90	11440	-43.09	20240116	5090	27.90	20240805	11440	-43.09	20240116	5090	27.90	20240805	1.17	N	039010	500	43 억	245233	N	N	N	N
86	20241216	120445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6450	220	2	3.53	1347895430	203949	296.92	6190	6850	6190	8090	4370	6230	6611.99	2.84	0	5707	6496	6362	6246	6112	5996	6430	6180	43	1860	500	3860	10	1	8625000	556	-43.88	0.59	12	2.36	-147.00	10879.00	11440	20240116	-43.62	5090	20240805	26.72	11440	-43.62	20240116	5090	26.72	20240805	11440	-43.62	20240116	5090	26.72	20240805	1.17	N	039010	500	43 억	245233	N	N	N	N
87	20241216	110444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6540	310	2	4.98	1248756250	188621	274.61	6190	6850	6190	8090	4370	6230	6623.81	2.84	0	5695	6496	6362	6246	6112	5996	6430	6180	43	1860	500	3860	10	1	8625000	564	-44.49	0.60	12	2.19	-147.00	10879.00	11440	20240116	-42.83	5090	20240805	28.49	11440	-42.83	20240116	5090	28.49	20240805	11440	-42.83	20240116	5090	28.49	20240805	1.17	N	039010	500	43 억	245233	N	N	N	N
88	20241216	100445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6590	360	2	5.78	950910610	143367	208.72	6190	6850	6190	8090	4370	6230	6637.27	2.84	0	7886	6496	6362	6246	6112	5996	6430	6180	43	1860	500	3860	10	1	8625000	568	-44.83	0.61	12	1.66	-147.00	10879.00	11440	20240116	-42.40	5090	20240805	29.47	11440	-42.40	20240116	5090	29.47	20240805	11440	-42.40	20240116	5090	29.47	20240805	1.17	N	039010	500	43 억	245233	N	N	N	N
89	20241216	090446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6230	0	3	0.00	29500100	4752	6.92	6190	6280	6190	8090	4370	6230	6196.65	2.84	0	727	6496	6362	6246	6112	5996	6430	6180	43	1860	500	3860	10	1	8625000	537	-42.38	0.57	12	0.06	-147.00	10879.00	11440	20240116	-45.54	5090	20240805	22.40	11440	-45.54	20240116	5090	22.40	20240805	11440	-45.54	20240116	5090	22.40	20240805	1.17	N	039010	500	43 억	245233	N	N	N	N
90	20241213	160438	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6230	10	2	0.16	429653960	68641	125.10	6220	6380	6130	8080	4360	6220	6259.57	2.82	0	2586	6366	6292	6156	6082	5946	6330	6120	43	1860	500	3850	10	1	8625000	537	-42.38	0.57	12	0.80	-147.00	10879.00	11440	20240116	-45.54	5090	20240805	22.40	11440	-45.54	20240116	5090	22.40	20240805	11440	-45.54	20240116	5090	22.40	20240805	1.12	N	039010	500	43 억	243071	N	N	N	N
91	20241213	150443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6220	0	3	0.00	408693250	65283	118.98	6220	6380	6130	8080	4360	6220	6260.33	2.82	0	2231	6366	6292	6156	6082	5946	6330	6120	43	1860	500	3850	10	1	8625000	536	-42.31	0.57	12	0.76	-147.00	10879.00	11440	20240116	-45.63	5090	20240805	22.20	11440	-45.63	20240116	5090	22.20	20240805	11440	-45.63	20240116	5090	22.20	20240805	1.12	N	039010	500	43 억	243071	N	N	N	N
92	20241213	140445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6310	90	2	1.45	333527680	53282	97.11	6220	6380	6130	8080	4360	6220	6259.67	2.82	0	-649	6366	6292	6156	6082	5946	6330	6120	43	1860	500	3850	10	1	8625000	544	-42.93	0.58	12	0.62	-147.00	10879.00	11440	20240116	-44.84	5090	20240805	23.97	11440	-44.84	20240116	5090	23.97	20240805	11440	-44.84	20240116	5090	23.97	20240805	1.12	N	039010	500	43 억	243071	N	N	N	N
93	20241213	130445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6320	100	2	1.61	279102810	44702	81.47	6220	6340	6130	8080	4360	6220	6243.63	2.82	0	564	6366	6292	6156	6082	5946	6330	6120	43	1860	500	3850	10	1	8625000	545	-42.99	0.58	12	0.52	-147.00	10879.00	11440	20240116	-44.76	5090	20240805	24.17	11440	-44.76	20240116	5090	24.17	20240805	11440	-44.76	20240116	5090	24.17	20240805	1.12	N	039010	500	43 억	243071	N	N	N	N
94	20241213	120444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6260	40	2	0.64	221309340	35506	64.71	6220	6290	6130	8080	4360	6220	6233.01	2.82	0	-442	6366	6292	6156	6082	5946	6330	6120	43	1860	500	3850	10	1	8625000	540	-42.59	0.58	12	0.41	-147.00	10879.00	11440	20240116	-45.28	5090	20240805	22.99	11440	-45.28	20240116	5090	22.99	20240805	11440	-45.28	20240116	5090	22.99	20240805	1.12	N	039010	500	43 억	243071	N	N	N	N
95	20241213	110443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6230	10	2	0.16	184154100	29576	53.90	6220	6290	6130	8080	4360	6220	6226.47	2.82	0	1143	6366	6292	6156	6082	5946	6330	6120	43	1860	500	3850	10	1	8625000	537	-42.38	0.57	12	0.34	-147.00	10879.00	11440	20240116	-45.54	5090	20240805	22.40	11440	-45.54	20240116	5090	22.40	20240805	11440	-45.54	20240116	5090	22.40	20240805	1.12	N	039010	500	43 억	243071	N	N	N	N
96	20241213	100443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6230	10	2	0.16	122047860	19584	35.69	6220	6280	6130	8080	4360	6220	6232.02	2.82	0	1863	6366	6292	6156	6082	5946	6330	6120	43	1860	500	3850	10	1	8625000	537	-42.38	0.57	12	0.23	-147.00	10879.00	11440	20240116	-45.54	5090	20240805	22.40	11440	-45.54	20240116	5090	22.40	20240805	11440	-45.54	20240116	5090	22.40	20240805	1.12	N	039010	500	43 억	243071	N	N	N	N
97	20241213	090444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6200	-20	5	-0.32	11778680	1894	3.45	6220	6220	6200	8080	4360	6220	6218.94	2.82	0	-710	6366	6292	6156	6082	5946	6330	6120	43	1860	500	3850	10	1	8625000	535	-42.18	0.57	12	0.02	-147.00	10879.00	11440	20240116	-45.80	5090	20240805	21.81	11440	-45.80	20240116	5090	21.81	20240805	11440	-45.80	20240116	5090	21.81	20240805	1.12	N	039010	500	43 억	243071	N	N	N	N
98	20241212	160449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6220	20	2	0.32	333309290	54480	112.46	6200	6230	6020	8060	4340	6200	6117.93	2.85	0	-3040	6353	6276	6143	6066	5933	6315	6105	43	1860	500	3840	10	1	8625000	536	-42.31	0.57	12	0.63	-147.00	10879.00	11440	20240116	-45.63	5090	20240805	22.20	11440	-45.63	20240116	5090	22.20	20240805	11440	-45.63	20240116	5090	22.20	20240805	1.15	N	039010	500	43 억	245659	N	N	N	N
99	20241212	150442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6150	-50	5	-0.81	309413670	50619	104.49	6200	6230	6020	8060	4340	6200	6112.50	2.85	0	-3214	6353	6276	6143	6066	5933	6315	6105	43	1860	500	3840	10	1	8625000	530	-41.84	0.57	12	0.59	-147.00	10879.00	11440	20240116	-46.24	5090	20240805	20.83	11440	-46.24	20240116	5090	20.83	20240805	11440	-46.24	20240116	5090	20.83	20240805	1.15	N	039010	500	43 억	245659	N	N	N	N
100	20241212	140441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6200	0	3	0.00	269483820	44155	91.14	6200	6210	6020	8060	4340	6200	6103.01	2.85	0	-3187	6353	6276	6143	6066	5933	6315	6105	43	1860	500	3840	10	1	8625000	535	-42.18	0.57	12	0.51	-147.00	10879.00	11440	20240116	-45.80	5090	20240805	21.81	11440	-45.80	20240116	5090	21.81	20240805	11440	-45.80	20240116	5090	21.81	20240805	1.15	N	039010	500	43 억	245659	N	N	N	N
101	20241212	130440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6090	-110	5	-1.77	220116220	36139	74.60	6200	6200	6020	8060	4340	6200	6090.66	2.85	0	-2560	6353	6276	6143	6066	5933	6315	6105	43	1860	500	3840	10	1	8625000	525	-41.43	0.56	12	0.42	-147.00	10879.00	11440	20240116	-46.77	5090	20240805	19.65	11440	-46.77	20240116	5090	19.65	20240805	11440	-46.77	20240116	5090	19.65	20240805	1.15	N	039010	500	43 억	245659	N	N	N	N
102	20241212	120436	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6020	-180	5	-2.90	154730870	25426	52.48	6200	6200	6020	8060	4340	6200	6085.29	2.85	0	926	6353	6276	6143	6066	5933	6315	6105	43	1860	500	3840	10	1	8625000	519	-40.95	0.55	12	0.29	-147.00	10879.00	11440	20240116	-47.38	5090	20240805	18.27	11440	-47.38	20240116	5090	18.27	20240805	11440	-47.38	20240116	5090	18.27	20240805	1.15	N	039010	500	43 억	245659	N	N	N	N
103	20241212	110439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6050	-150	5	-2.42	111927410	18334	37.84	6200	6200	6050	8060	4340	6200	6104.62	2.85	0	-427	6353	6276	6143	6066	5933	6315	6105	43	1860	500	3840	10	1	8625000	522	-41.16	0.56	12	0.21	-147.00	10879.00	11440	20240116	-47.12	5090	20240805	18.86	11440	-47.12	20240116	5090	18.86	20240805	11440	-47.12	20240116	5090	18.86	20240805	1.15	N	039010	500	43 억	245659	N	N	N	N
104	20241212	100438	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6080	-120	5	-1.94	76363150	12471	25.74	6200	6200	6050	8060	4340	6200	6122.92	2.85	0	-1733	6353	6276	6143	6066	5933	6315	6105	43	1860	500	3840	10	1	8625000	524	-41.36	0.56	12	0.14	-147.00	10879.00	11440	20240116	-46.85	5090	20240805	19.45	11440	-46.85	20240116	5090	19.45	20240805	11440	-46.85	20240116	5090	19.45	20240805	1.15	N	039010	500	43 억	245659	N	N	N	N
105	20241212	090441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6160	-40	5	-0.65	8469550	1370	2.83	6200	6200	6160	8060	4340	6200	6181.41	2.85	0	-5	6353	6276	6143	6066	5933	6315	6105	43	1860	500	3840	10	1	8625000	531	-41.90	0.57	12	0.02	-147.00	10879.00	11440	20240116	-46.15	5090	20240805	21.02	11440	-46.15	20240116	5090	21.02	20240805	11440	-46.15	20240116	5090	21.02	20240805	1.15	N	039010	500	43 억	245659	N	N	N	N
106	20241211	160437	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6200	160	2	2.65	295879140	48360	64.03	6040	6220	6010	7850	4230	6040	6118.23	2.82	0	2326	6426	6232	6026	5832	5626	6330	5930	43	1810	500	3740	10	1	8625000	535	-42.18	0.57	12	0.56	-147.00	10879.00	11440	20240116	-45.80	5090	20240805	21.81	11440	-45.80	20240116	5090	21.81	20240805	11440	-45.80	20240116	5090	21.81	20240805	1.24	N	039010	500	43 억	242944	N	N	N	N
107	20241211	150338	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6120	80	2	1.32	223358960	36630	48.50	6040	6200	6010	7850	4230	6040	6097.71	2.82	0	1958	6426	6232	6026	5832	5626	6330	5930	43	1810	500	3740	10	1	8625000	528	-41.63	0.56	12	0.42	-147.00	10879.00	11440	20240116	-46.50	5090	20240805	20.24	11440	-46.50	20240116	5090	20.24	20240805	11440	-46.50	20240116	5090	20.24	20240805	1.24	N	039010	500	43 억	242944	N	N	N	N
108	20241211	140440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6140	100	2	1.66	187056930	30694	40.64	6040	6200	6010	7850	4230	6040	6094.25	2.82	0	1017	6426	6232	6026	5832	5626	6330	5930	43	1810	500	3740	10	1	8625000	530	-41.77	0.56	12	0.36	-147.00	10879.00	11440	20240116	-46.33	5090	20240805	20.63	11440	-46.33	20240116	5090	20.63	20240805	11440	-46.33	20240116	5090	20.63	20240805	1.24	N	039010	500	43 억	242944	N	N	N	N
109	20241211	130442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6090	50	2	0.83	127508260	20962	27.76	6040	6200	6010	7850	4230	6040	6082.83	2.82	0	526	6426	6232	6026	5832	5626	6330	5930	43	1810	500	3740	10	1	8625000	525	-41.43	0.56	12	0.24	-147.00	10879.00	11440	20240116	-46.77	5090	20240805	19.65	11440	-46.77	20240116	5090	19.65	20240805	11440	-46.77	20240116	5090	19.65	20240805	1.24	N	039010	500	43 억	242944	N	N	N	N
110	20241211	120443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6090	50	2	0.83	114688220	18854	24.96	6040	6200	6010	7850	4230	6040	6082.96	2.82	0	195	6426	6232	6026	5832	5626	6330	5930	43	1810	500	3740	10	1	8625000	525	-41.43	0.56	12	0.22	-147.00	10879.00	11440	20240116	-46.77	5090	20240805	19.65	11440	-46.77	20240116	5090	19.65	20240805	11440	-46.77	20240116	5090	19.65	20240805	1.24	N	039010	500	43 억	242944	N	N	N	N
111	20241211	110440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6080	40	2	0.66	89763240	14768	19.55	6040	6200	6010	7850	4230	6040	6078.23	2.82	0	-188	6426	6232	6026	5832	5626	6330	5930	43	1810	500	3740	10	1	8625000	524	-41.36	0.56	12	0.17	-147.00	10879.00	11440	20240116	-46.85	5090	20240805	19.45	11440	-46.85	20240116	5090	19.45	20240805	11440	-46.85	20240116	5090	19.45	20240805	1.24	N	039010	500	43 억	242944	N	N	N	N
112	20241211	100441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6100	60	2	0.99	56458080	9269	12.27	6040	6200	6040	7850	4230	6040	6091.06	2.82	0	-993	6426	6232	6026	5832	5626	6330	5930	43	1810	500	3740	10	1	8625000	526	-41.50	0.56	12	0.11	-147.00	10879.00	11440	20240116	-46.68	5090	20240805	19.84	11440	-46.68	20240116	5090	19.84	20240805	11440	-46.68	20240116	5090	19.84	20240805	1.24	N	039010	500	43 억	242944	N	N	N	N
113	20241211	090443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6200	160	2	2.65	5937740	981	1.30	6040	6200	6040	7850	4230	6040	6052.74	2.82	0	-196	6426	6232	6026	5832	5626	6330	5930	43	1810	500	3740	10	1	8625000	535	-42.18	0.57	12	0.01	-147.00	10879.00	11440	20240116	-45.80	5090	20240805	21.81	11440	-45.80	20240116	5090	21.81	20240805	11440	-45.80	20240116	5090	21.81	20240805	1.24	N	039010	500	43 억	242944	N	N	N	N
114	20241210	160438	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6040	180	2	3.07	454023790	75296	40.72	5910	6220	5820	7610	4110	5860	6029.70	2.63	0	14982	6600	6230	6030	5660	5460	6130	5560	43	1750	500	3630	10	1	8625000	521	-41.09	0.56	12	0.87	-147.00	10879.00	11440	20240116	-47.20	5090	20240805	18.66	11440	-47.20	20240116	5090	18.66	20240805	11440	-47.20	20240116	5090	18.66	20240805	1.25	N	039010	500	43 억	227185	N	N	N	N
115	20241210	150439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6090	230	2	3.92	440192720	73007	39.48	5910	6220	5820	7610	4110	5860	6029.46	2.63	0	15161	6600	6230	6030	5660	5460	6130	5560	43	1750	500	3630	10	1	8625000	525	-41.43	0.56	12	0.85	-147.00	10879.00	11440	20240116	-46.77	5090	20240805	19.65	11440	-46.77	20240116	5090	19.65	20240805	11440	-46.77	20240116	5090	19.65	20240805	1.25	N	039010	500	43 억	227185	N	N	N	N
116	20241210	140439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6040	180	2	3.07	397146850	65880	35.62	5910	6220	5820	7610	4110	5860	6028.34	2.63	0	13425	6600	6230	6030	5660	5460	6130	5560	43	1750	500	3630	10	1	8625000	521	-41.09	0.56	12	0.76	-147.00	10879.00	11440	20240116	-47.20	5090	20240805	18.66	11440	-47.20	20240116	5090	18.66	20240805	11440	-47.20	20240116	5090	18.66	20240805	1.25	N	039010	500	43 억	227185	N	N	N	N
117	20241210	130438	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6090	230	2	3.92	364208530	60430	32.68	5910	6220	5820	7610	4110	5860	6026.95	2.63	0	11605	6600	6230	6030	5660	5460	6130	5560	43	1750	500	3630	10	1	8625000	525	-41.43	0.56	12	0.70	-147.00	10879.00	11440	20240116	-46.77	5090	20240805	19.65	11440	-46.77	20240116	5090	19.65	20240805	11440	-46.77	20240116	5090	19.65	20240805	1.25	N	039010	500	43 억	227185	N	N	N	N
118	20241210	120438	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6150	290	2	4.95	285714390	47640	25.76	5910	6150	5820	7610	4110	5860	5997.36	2.63	0	9670	6600	6230	6030	5660	5460	6130	5560	43	1750	500	3630	10	1	8625000	530	-41.84	0.57	12	0.55	-147.00	10879.00	11440	20240116	-46.24	5090	20240805	20.83	11440	-46.24	20240116	5090	20.83	20240805	11440	-46.24	20240116	5090	20.83	20240805	1.25	N	039010	500	43 억	227185	N	N	N	N
119	20241210	110437	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6070	210	2	3.58	215472120	36121	19.53	5910	6090	5820	7610	4110	5860	5965.29	2.63	0	8165	6600	6230	6030	5660	5460	6130	5560	43	1750	500	3630	10	1	8625000	524	-41.29	0.56	12	0.42	-147.00	10879.00	11440	20240116	-46.94	5090	20240805	19.25	11440	-46.94	20240116	5090	19.25	20240805	11440	-46.94	20240116	5090	19.25	20240805	1.25	N	039010	500	43 억	227185	N	N	N	N
120	20241210	100438	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6090	230	2	3.92	157691490	26563	14.36	5910	6090	5820	7610	4110	5860	5936.51	2.63	0	6695	6600	6230	6030	5660	5460	6130	5560	43	1750	500	3630	10	1	8625000	525	-41.43	0.56	12	0.31	-147.00	10879.00	11440	20240116	-46.77	5090	20240805	19.65	11440	-46.77	20240116	5090	19.65	20240805	11440	-46.77	20240116	5090	19.65	20240805	1.25	N	039010	500	43 억	227185	N	N	N	N
121	20241210	090441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5900	40	2	0.68	8684120	1476	0.80	5910	5910	5860	7610	4110	5860	5883.55	2.63	0	531	6600	6230	6030	5660	5460	6130	5560	43	1750	500	3630	10	1	8625000	509	-40.14	0.54	12	0.02	-147.00	10879.00	11440	20240116	-48.43	5090	20240805	15.91	11440	-48.43	20240116	5090	15.91	20240805	11440	-48.43	20240116	5090	15.91	20240805	1.25	N	039010	500	43 억	227185	N	N	N	N
122	20241209	160436	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5860	-260	5	-4.25	1136219770	184713	593.93	6120	6400	5830	7950	4290	6120	6151.54	2.74	0	-12447	6406	6262	5996	5852	5586	6335	5925	43	1830	500	3790	10	1	8625000	505	-39.86	0.54	12	2.14	-147.00	10879.00	11440	20240116	-48.78	5090	20240805	15.13	11440	-48.78	20240116	5090	15.13	20240805	11440	-48.78	20240116	5090	15.13	20240805	1.26	N	039010	500	43 억	236741	N	N	N	N
123	20241209	150439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5840	-280	5	-4.58	1104354250	179272	576.44	6120	6400	5840	7950	4290	6120	6160.22	2.74	0	-12445	6406	6262	5996	5852	5586	6335	5925	43	1830	500	3790	10	1	8625000	504	-39.73	0.54	12	2.08	-147.00	10879.00	11440	20240116	-48.95	5090	20240805	14.73	11440	-48.95	20240116	5090	14.73	20240805	11440	-48.95	20240116	5090	14.73	20240805	1.26	N	039010	500	43 억	236741	N	N	N	N
124	20241209	140438	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5880	-240	5	-3.92	1058445340	171455	551.30	6120	6400	5870	7950	4290	6120	6173.31	2.74	0	-11686	6406	6262	5996	5852	5586	6335	5925	43	1830	500	3790	10	1	8625000	507	-40.00	0.54	12	1.99	-147.00	10879.00	11440	20240116	-48.60	5090	20240805	15.52	11440	-48.60	20240116	5090	15.52	20240805	11440	-48.60	20240116	5090	15.52	20240805	1.26	N	039010	500	43 억	236741	N	N	N	N
125	20241209	130439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5920	-200	5	-3.27	1029376250	166516	535.42	6120	6400	5890	7950	4290	6120	6181.85	2.74	0	-11328	6406	6262	5996	5852	5586	6335	5925	43	1830	500	3790	10	1	8625000	511	-40.27	0.54	12	1.93	-147.00	10879.00	11440	20240116	-48.25	5090	20240805	16.31	11440	-48.25	20240116	5090	16.31	20240805	11440	-48.25	20240116	5090	16.31	20240805	1.26	N	039010	500	43 억	236741	N	N	N	N
126	20241209	120437	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6000	-120	5	-1.96	1003012340	162057	521.08	6120	6400	5900	7950	4290	6120	6189.26	2.74	0	-11198	6406	6262	5996	5852	5586	6335	5925	43	1830	500	3790	10	1	8625000	518	-40.82	0.55	12	1.88	-147.00	10879.00	11440	20240116	-47.55	5090	20240805	17.88	11440	-47.55	20240116	5090	17.88	20240805	11440	-47.55	20240116	5090	17.88	20240805	1.26	N	039010	500	43 억	236741	N	N	N	N
127	20241209	110438	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5950	-170	5	-2.78	957452620	154378	496.39	6120	6400	5900	7950	4290	6120	6202.00	2.74	0	-10858	6406	6262	5996	5852	5586	6335	5925	43	1830	500	3790	10	1	8625000	513	-40.48	0.55	12	1.79	-147.00	10879.00	11440	20240116	-47.99	5090	20240805	16.90	11440	-47.99	20240116	5090	16.90	20240805	11440	-47.99	20240116	5090	16.90	20240805	1.26	N	039010	500	43 억	236741	N	N	N	N
128	20241209	100437	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5970	-150	5	-2.45	903099610	145216	466.93	6120	6400	5920	7950	4290	6120	6219.01	2.74	0	-9520	6406	6262	5996	5852	5586	6335	5925	43	1830	500	3790	10	1	8625000	515	-40.61	0.55	12	1.68	-147.00	10879.00	11440	20240116	-47.81	5090	20240805	17.29	11440	-47.81	20240116	5090	17.29	20240805	11440	-47.81	20240116	5090	17.29	20240805	1.26	N	039010	500	43 억	236741	N	N	N	N
129	20241209	090435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5950	-170	5	-2.78	23337800	3835	12.33	6120	6120	5950	7950	4290	6120	6085.48	2.74	0	-935	6406	6262	5996	5852	5586	6335	5925	43	1830	500	3790	10	1	8625000	513	-40.48	0.55	12	0.04	-147.00	10879.00	11440	20240116	-47.99	5090	20240805	16.90	11440	-47.99	20240116	5090	16.90	20240805	11440	-47.99	20240116	5090	16.90	20240805	1.26	N	039010	500	43 억	236741	N	N	N	N
130	20241206	160434	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6120	210	2	3.55	181851090	30989	107.11	5830	6140	5730	7680	4140	5910	5867.43	2.74	0	1304	6083	5996	5863	5776	5643	5930	5710	43	1770	500	3660	10	1	8625000	528	-41.63	0.56	12	0.36	-147.00	10879.00	11440	20240116	-46.50	5090	20240805	20.24	11440	-46.50	20240116	5090	20.24	20240805	11440	-46.50	20240116	5090	20.24	20240805	1.09	N	039010	500	43 억	235963	N	N	N	N
131	20241206	150435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6030	120	2	2.03	172515450	29451	101.79	5830	6140	5730	7680	4140	5910	5857.71	2.74	0	1462	6083	5996	5863	5776	5643	5930	5710	43	1770	500	3660	10	1	8625000	520	-41.02	0.55	12	0.34	-147.00	10879.00	11440	20240116	-47.29	5090	20240805	18.47	11440	-47.29	20240116	5090	18.47	20240805	11440	-47.29	20240116	5090	18.47	20240805	1.09	N	039010	500	43 억	235963	N	N	N	N
132	20241206	140434	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5900	-10	5	-0.17	127802030	22022	76.12	5830	5940	5730	7680	4140	5910	5803.38	2.74	0	1656	6083	5996	5863	5776	5643	5930	5710	43	1770	500	3660	10	1	8625000	509	-40.14	0.54	12	0.26	-147.00	10879.00	11440	20240116	-48.43	5090	20240805	15.91	11440	-48.43	20240116	5090	15.91	20240805	11440	-48.43	20240116	5090	15.91	20240805	1.09	N	039010	500	43 억	235963	N	N	N	N
133	20241206	130435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5840	-70	5	-1.18	113219200	19554	67.59	5830	5910	5730	7680	4140	5910	5790.08	2.74	0	2278	6083	5996	5863	5776	5643	5930	5710	43	1770	500	3660	10	1	8625000	504	-39.73	0.54	12	0.23	-147.00	10879.00	11440	20240116	-48.95	5090	20240805	14.73	11440	-48.95	20240116	5090	14.73	20240805	11440	-48.95	20240116	5090	14.73	20240805	1.09	N	039010	500	43 억	235963	N	N	N	N
134	20241206	120432	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5760	-150	5	-2.54	84736210	14680	50.74	5830	5870	5730	7680	4140	5910	5772.22	2.74	0	2802	6083	5996	5863	5776	5643	5930	5710	43	1770	500	3660	10	1	8625000	497	-39.18	0.53	12	0.17	-147.00	10879.00	11440	20240116	-49.65	5090	20240805	13.16	11440	-49.65	20240116	5090	13.16	20240805	11440	-49.65	20240116	5090	13.16	20240805	1.09	N	039010	500	43 억	235963	N	N	N	N
135	20241206	110435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5790	-120	5	-2.03	76818970	13308	46.00	5830	5870	5730	7680	4140	5910	5772.39	2.74	0	2120	6083	5996	5863	5776	5643	5930	5710	43	1770	500	3660	10	1	8625000	499	-39.39	0.53	12	0.15	-147.00	10879.00	11440	20240116	-49.39	5090	20240805	13.75	11440	-49.39	20240116	5090	13.75	20240805	11440	-49.39	20240116	5090	13.75	20240805	1.09	N	039010	500	43 억	235963	N	N	N	N
136	20241206	100431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5750	-160	5	-2.71	41434800	7167	24.77	5830	5870	5730	7680	4140	5910	5781.33	2.74	0	553	6083	5996	5863	5776	5643	5930	5710	43	1770	500	3660	10	1	8625000	496	-39.12	0.53	12	0.08	-147.00	10879.00	11440	20240116	-49.74	5090	20240805	12.97	11440	-49.74	20240116	5090	12.97	20240805	11440	-49.74	20240116	5090	12.97	20240805	1.09	N	039010	500	43 억	235963	N	N	N	N
137	20241206	090434	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5840	-70	5	-1.18	1480860	254	0.88	5830	5840	5830	7680	4140	5910	5830.16	2.74	0	17	6083	5996	5863	5776	5643	5930	5710	43	1770	500	3660	10	1	8625000	504	-39.73	0.54	12	0.00	-147.00	10879.00	11440	20240116	-48.95	5090	20240805	14.73	11440	-48.95	20240116	5090	14.73	20240805	11440	-48.95	20240116	5090	14.73	20240805	1.09	N	039010	500	43 억	235963	N	N	N	N
138	20241205	160426	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5910	-20	5	-0.34	165703210	28502	24.18	5950	5950	5730	7700	4160	5930	5813.74	2.76	0	2452	6550	6240	6020	5710	5490	6130	5600	43	1770	500	3670	10	1	8625000	510	-40.20	0.54	12	0.33	-147.00	10879.00	11440	20240116	-48.34	5090	20240805	16.11	11440	-48.34	20240116	5090	16.11	20240805	11440	-48.34	20240116	5090	16.11	20240805	1.08	N	039010	500	43 억	237938	N	N	N	N
139	20241205	150430	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5850	-80	5	-1.35	155161920	26703	22.66	5950	5950	5730	7700	4160	5930	5810.65	2.76	0	2713	6550	6240	6020	5710	5490	6130	5600	43	1770	500	3670	10	1	8625000	505	-39.80	0.54	12	0.31	-147.00	10879.00	11440	20240116	-48.86	5090	20240805	14.93	11440	-48.86	20240116	5090	14.93	20240805	11440	-48.86	20240116	5090	14.93	20240805	1.08	N	039010	500	43 억	237938	N	N	N	N
140	20241205	140428	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5850	-80	5	-1.35	138514050	23856	20.24	5950	5950	5730	7700	4160	5930	5806.26	2.76	0	2966	6550	6240	6020	5710	5490	6130	5600	43	1770	500	3670	10	1	8625000	505	-39.80	0.54	12	0.28	-147.00	10879.00	11440	20240116	-48.86	5090	20240805	14.93	11440	-48.86	20240116	5090	14.93	20240805	11440	-48.86	20240116	5090	14.93	20240805	1.08	N	039010	500	43 억	237938	N	N	N	N
141	20241205	130428	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5820	-110	5	-1.85	108405140	18687	15.85	5950	5950	5730	7700	4160	5930	5801.10	2.76	0	1549	6550	6240	6020	5710	5490	6130	5600	43	1770	500	3670	10	1	8625000	502	-39.59	0.53	12	0.22	-147.00	10879.00	11440	20240116	-49.13	5090	20240805	14.34	11440	-49.13	20240116	5090	14.34	20240805	11440	-49.13	20240116	5090	14.34	20240805	1.08	N	039010	500	43 억	237938	N	N	N	N
142	20241205	120429	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5860	-70	5	-1.18	91465140	15781	13.39	5950	5950	5730	7700	4160	5930	5795.90	2.76	0	26	6550	6240	6020	5710	5490	6130	5600	43	1770	500	3670	10	1	8625000	505	-39.86	0.54	12	0.18	-147.00	10879.00	11440	20240116	-48.78	5090	20240805	15.13	11440	-48.78	20240116	5090	15.13	20240805	11440	-48.78	20240116	5090	15.13	20240805	1.08	N	039010	500	43 억	237938	N	N	N	N
143	20241205	110427	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5840	-90	5	-1.52	80401320	13885	11.78	5950	5950	5730	7700	4160	5930	5790.52	2.76	0	-710	6550	6240	6020	5710	5490	6130	5600	43	1770	500	3670	10	1	8625000	504	-39.73	0.54	12	0.16	-147.00	10879.00	11440	20240116	-48.95	5090	20240805	14.73	11440	-48.95	20240116	5090	14.73	20240805	11440	-48.95	20240116	5090	14.73	20240805	1.08	N	039010	500	43 억	237938	N	N	N	N
144	20241205	100425	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5800	-130	5	-2.19	65027280	11243	9.54	5950	5950	5730	7700	4160	5930	5783.80	2.76	0	-1173	6550	6240	6020	5710	5490	6130	5600	43	1770	500	3670	10	1	8625000	500	-39.46	0.53	12	0.13	-147.00	10879.00	11440	20240116	-49.30	5090	20240805	13.95	11440	-49.30	20240116	5090	13.95	20240805	11440	-49.30	20240116	5090	13.95	20240805	1.08	N	039010	500	43 억	237938	N	N	N	N
145	20241205	090428	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5830	-100	5	-1.69	4130400	697	0.59	5950	5950	5830	7700	4160	5930	5925.97	2.76	0	-192	6550	6240	6020	5710	5490	6130	5600	43	1770	500	3670	10	1	8625000	503	-39.66	0.54	12	0.01	-147.00	10879.00	11440	20240116	-49.04	5090	20240805	14.54	11440	-49.04	20240116	5090	14.54	20240805	11440	-49.04	20240116	5090	14.54	20240805	1.08	N	039010	500	43 억	237938	N	N	N	N
146	20241204	160420	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5930	170	2	2.95	703479650	116831	1123.27	5950	6330	5800	7480	4040	5760	6026.78	2.72	0	4791	5913	5836	5763	5686	5613	5875	5725	43	1720	500	3570	10	1	8625000	511	-40.34	0.55	12	1.35	-147.00	10879.00	11440	20240116	-48.16	5090	20240805	16.50	11440	-48.16	20240116	5090	16.50	20240805	11440	-48.16	20240116	5090	16.50	20240805	1.08	N	039010	500	43 억	234821	N	N	N	N
147	20241204	150422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6050	290	2	5.03	677947070	112538	1081.99	5950	6330	5800	7480	4040	5760	6029.14	2.72	0	4661	5913	5836	5763	5686	5613	5875	5725	43	1720	500	3570	10	1	8625000	522	-41.16	0.56	12	1.30	-147.00	10879.00	11440	20240116	-47.12	5090	20240805	18.86	11440	-47.12	20240116	5090	18.86	20240805	11440	-47.12	20240116	5090	18.86	20240805	1.08	N	039010	500	43 억	234821	N	N	N	N
148	20241204	140421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5950	190	2	3.30	601109730	99713	958.69	5950	6330	5800	7480	4040	5760	6034.12	2.72	0	3447	5913	5836	5763	5686	5613	5875	5725	43	1720	500	3570	10	1	8625000	513	-40.48	0.55	12	1.16	-147.00	10879.00	11440	20240116	-47.99	5090	20240805	16.90	11440	-47.99	20240116	5090	16.90	20240805	11440	-47.99	20240116	5090	16.90	20240805	1.08	N	039010	500	43 억	234821	N	N	N	N
149	20241204	130418	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5930	170	2	2.95	582125220	96522	928.01	5950	6330	5800	7480	4040	5760	6036.98	2.72	0	3076	5913	5836	5763	5686	5613	5875	5725	43	1720	500	3570	10	1	8625000	511	-40.34	0.55	12	1.12	-147.00	10879.00	11440	20240116	-48.16	5090	20240805	16.50	11440	-48.16	20240116	5090	16.50	20240805	11440	-48.16	20240116	5090	16.50	20240805	1.08	N	039010	500	43 억	234821	N	N	N	N
150	20241204	120416	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5940	180	2	3.12	569833580	94443	908.02	5950	6330	5800	7480	4040	5760	6039.79	2.72	0	2141	5913	5836	5763	5686	5613	5875	5725	43	1720	500	3570	10	1	8625000	512	-40.41	0.55	12	1.09	-147.00	10879.00	11440	20240116	-48.08	5090	20240805	16.70	11440	-48.08	20240116	5090	16.70	20240805	11440	-48.08	20240116	5090	16.70	20240805	1.08	N	039010	500	43 억	234821	N	N	N	N
151	20241204	110414	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5950	190	2	3.30	511783000	84666	814.02	5950	6330	5800	7480	4040	5760	6051.90	2.72	0	1752	5913	5836	5763	5686	5613	5875	5725	43	1720	500	3570	10	1	8625000	513	-40.48	0.55	12	0.98	-147.00	10879.00	11440	20240116	-47.99	5090	20240805	16.90	11440	-47.99	20240116	5090	16.90	20240805	11440	-47.99	20240116	5090	16.90	20240805	1.08	N	039010	500	43 억	234821	N	N	N	N
152	20241204	100413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5860	100	2	1.74	476107320	78587	755.57	5950	6330	5800	7480	4040	5760	6066.46	2.72	0	-1929	5913	5836	5763	5686	5613	5875	5725	43	1720	500	3570	10	1	8625000	505	-39.86	0.54	12	0.91	-147.00	10879.00	11440	20240116	-48.78	5090	20240805	15.13	11440	-48.78	20240116	5090	15.13	20240805	11440	-48.78	20240116	5090	15.13	20240805	1.08	N	039010	500	43 억	234821	N	N	N	N
153	20241204	090419	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6130	370	2	6.42	188129500	31267	300.62	5950	6150	5890	7480	4040	5760	6035.18	2.72	0	-1899	5913	5836	5763	5686	5613	5875	5725	43	1720	500	3570	10	1	8625000	529	-41.70	0.56	12	0.36	-147.00	10879.00	11440	20240116	-46.42	5090	20240805	20.43	11440	-46.42	20240116	5090	20.43	20240805	11440	-46.42	20240116	5090	20.43	20240805	1.08	N	039010	500	43 억	234821	N	N	N	N
154	20241203	160441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5760	20	2	0.35	59595350	10401	62.99	5690	5840	5690	7460	4020	5740	5729.77	2.70	0	1445	5833	5786	5743	5696	5653	5785	5695	43	1720	500	3550	10	1	8625000	497	-39.18	0.53	12	0.12	-147.00	10879.00	11440	20240116	-49.65	5090	20240805	13.16	11440	-49.65	20240116	5090	13.16	20240805	11440	-49.65	20240116	5090	13.16	20240805	1.12	N	039010	500	43 억	233078	N	N	N	N
155	20241203	150451	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5740	0	3	0.00	54626310	9538	57.77	5690	5840	5690	7460	4020	5740	5727.23	2.70	0	1615	5833	5786	5743	5696	5653	5785	5695	43	1720	500	3550	10	1	8625000	495	-39.05	0.53	12	0.11	-147.00	10879.00	11440	20240116	-49.83	5090	20240805	12.77	11440	-49.83	20240116	5090	12.77	20240805	11440	-49.83	20240116	5090	12.77	20240805	1.12	N	039010	500	43 억	233078	N	N	N	N
156	20241203	140442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5740	0	3	0.00	53357640	9317	56.43	5690	5840	5690	7460	4020	5740	5726.91	2.70	0	1656	5833	5786	5743	5696	5653	5785	5695	43	1720	500	3550	10	1	8625000	495	-39.05	0.53	12	0.11	-147.00	10879.00	11440	20240116	-49.83	5090	20240805	12.77	11440	-49.83	20240116	5090	12.77	20240805	11440	-49.83	20240116	5090	12.77	20240805	1.12	N	039010	500	43 억	233078	N	N	N	N
157	20241203	130440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5750	10	2	0.17	47489180	8294	50.23	5690	5840	5690	7460	4020	5740	5725.73	2.70	0	1595	5833	5786	5743	5696	5653	5785	5695	43	1720	500	3550	10	1	8625000	496	-39.12	0.53	12	0.10	-147.00	10879.00	11440	20240116	-49.74	5090	20240805	12.97	11440	-49.74	20240116	5090	12.97	20240805	11440	-49.74	20240116	5090	12.97	20240805	1.12	N	039010	500	43 억	233078	N	N	N	N
158	20241203	120456	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5740	0	3	0.00	46306950	8088	48.99	5690	5840	5690	7460	4020	5740	5725.39	2.70	0	1478	5833	5786	5743	5696	5653	5785	5695	43	1720	500	3550	10	1	8625000	495	-39.05	0.53	12	0.09	-147.00	10879.00	11440	20240116	-49.83	5090	20240805	12.77	11440	-49.83	20240116	5090	12.77	20240805	11440	-49.83	20240116	5090	12.77	20240805	1.12	N	039010	500	43 억	233078	N	N	N	N
159	20241203	110440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5710	-30	5	-0.52	35771920	6247	37.84	5690	5840	5690	7460	4020	5740	5726.26	2.70	0	672	5833	5786	5743	5696	5653	5785	5695	43	1720	500	3550	10	1	8625000	492	-38.84	0.52	12	0.07	-147.00	10879.00	11440	20240116	-50.09	5090	20240805	12.18	11440	-50.09	20240116	5090	12.18	20240805	11440	-50.09	20240116	5090	12.18	20240805	1.12	N	039010	500	43 억	233078	N	N	N	N
160	20241203	100431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5700	-40	5	-0.70	30092100	5251	31.80	5690	5840	5690	7460	4020	5740	5730.74	2.70	0	528	5833	5786	5743	5696	5653	5785	5695	43	1720	500	3550	10	1	8625000	492	-38.78	0.52	12	0.06	-147.00	10879.00	11440	20240116	-50.17	5090	20240805	11.98	11440	-50.17	20240116	5090	11.98	20240805	11440	-50.17	20240116	5090	11.98	20240805	1.12	N	039010	500	43 억	233078	N	N	N	N
161	20241203	090431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5700	-40	5	-0.70	8842670	1554	9.41	5690	5740	5690	7460	4020	5740	5690.26	2.70	0	-55	5833	5786	5743	5696	5653	5785	5695	43	1720	500	3550	10	1	8625000	492	-38.78	0.52	12	0.02	-147.00	10879.00	11440	20240116	-50.17	5090	20240805	11.98	11440	-50.17	20240116	5090	11.98	20240805	11440	-50.17	20240116	5090	11.98	20240805	1.12	N	039010	500	43 억	233078	N	N	N	N
162	20241202	160418	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5740	0	3	0.00	94790050	16511	65.31	5740	5790	5700	7460	4020	5740	5741.02	2.70	0	-442	5906	5822	5776	5692	5646	5800	5670	43	1720	500	3550	10	1	8625000	495	-39.05	0.53	12	0.19	-147.00	10879.00	11440	20240116	-49.83	5090	20240805	12.77	11440	-49.83	20240116	5090	12.77	20240805	11440	-49.83	20240116	5090	12.77	20240805	1.12	N	039010	500	43 억	232581	N	N	N	N
163	20241202	150445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5730	-10	5	-0.17	92419430	16098	63.68	5740	5790	5700	7460	4020	5740	5741.05	2.70	0	-325	5906	5822	5776	5692	5646	5800	5670	43	1720	500	3550	10	1	8625000	494	-38.98	0.53	12	0.19	-147.00	10879.00	11440	20240116	-49.91	5090	20240805	12.57	11440	-49.91	20240116	5090	12.57	20240805	11440	-49.91	20240116	5090	12.57	20240805	1.12	N	039010	500	43 억	232581	N	N	N	N
164	20241202	140429	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5740	0	3	0.00	83814410	14595	57.73	5740	5790	5700	7460	4020	5740	5742.68	2.70	0	-272	5906	5822	5776	5692	5646	5800	5670	43	1720	500	3550	10	1	8625000	495	-39.05	0.53	12	0.17	-147.00	10879.00	11440	20240116	-49.83	5090	20240805	12.77	11440	-49.83	20240116	5090	12.77	20240805	11440	-49.83	20240116	5090	12.77	20240805	1.12	N	039010	500	43 억	232581	N	N	N	N
165	20241202	130431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5740	0	3	0.00	72785880	12676	50.14	5740	5790	5700	7460	4020	5740	5742.02	2.70	0	29	5906	5822	5776	5692	5646	5800	5670	43	1720	500	3550	10	1	8625000	495	-39.05	0.53	12	0.15	-147.00	10879.00	11440	20240116	-49.83	5090	20240805	12.77	11440	-49.83	20240116	5090	12.77	20240805	11440	-49.83	20240116	5090	12.77	20240805	1.12	N	039010	500	43 억	232581	N	N	N	N
166	20241202	120445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5730	-10	5	-0.17	61151530	10647	42.12	5740	5790	5700	7460	4020	5740	5743.55	2.70	0	-30	5906	5822	5776	5692	5646	5800	5670	43	1720	500	3550	10	1	8625000	494	-38.98	0.53	12	0.12	-147.00	10879.00	11440	20240116	-49.91	5090	20240805	12.57	11440	-49.91	20240116	5090	12.57	20240805	11440	-49.91	20240116	5090	12.57	20240805	1.12	N	039010	500	43 억	232581	N	N	N	N
167	20241202	110421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5740	0	3	0.00	55009450	9577	37.88	5740	5790	5700	7460	4020	5740	5743.91	2.70	0	-30	5906	5822	5776	5692	5646	5800	5670	43	1720	500	3550	10	1	8625000	495	-39.05	0.53	12	0.11	-147.00	10879.00	11440	20240116	-49.83	5090	20240805	12.77	11440	-49.83	20240116	5090	12.77	20240805	11440	-49.83	20240116	5090	12.77	20240805	1.12	N	039010	500	43 억	232581	N	N	N	N
168	20241202	100418	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5790	50	2	0.87	46667450	8124	32.14	5740	5790	5700	7460	4020	5740	5744.39	2.70	0	360	5906	5822	5776	5692	5646	5800	5670	43	1720	500	3550	10	1	8625000	499	-39.39	0.53	12	0.09	-147.00	10879.00	11440	20240116	-49.39	5090	20240805	13.75	11440	-49.39	20240116	5090	13.75	20240805	11440	-49.39	20240116	5090	13.75	20240805	1.12	N	039010	500	43 억	232581	N	N	N	N
169	20241202	090419	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5740	0	3	0.00	0	0	0.00	0	0	0	7460	4020	5740	0.00	2.70	0	0	5906	5822	5776	5692	5646	5800	5670	43	1720	500	3550	10	1	8625000	495	-39.05	0.53	12	0.00	-147.00	10879.00	11440	20240116	-49.83	5090	20240805	12.77	11440	-49.83	20240116	5090	12.77	20240805	11440	-49.83	20240116	5090	12.77	20240805	1.12	N	039010	500	43 억	232581	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History