KissMeData/336680/price/prices-20241201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	161238	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9850	320	2	3.36	342830240	35064	66.15	9350	9910	9340	12380	6680	9530	9776.28	0.30	12445	14445	10090	9810	9670	9390	9250	9740	9320	98	2850	500	6670	10	1	19572779	1928	6.30	1.55	12	0.18	1563.00	6355.00	18800	20241101	-47.61	8830	20241209	11.55	18800	-47.61	20241101	8830	11.55	20241209	18800	-47.61	20241101	8830	11.55	20241209	0.06	N	336680	500	97 억	58361	N	N	N	N
3	20241231	151222	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9850	320	2	3.36	342830240	35064	66.15	9350	9910	9340	12380	6680	9530	9776.28	0.30	12445	14445	10090	9810	9670	9390	9250	9740	9320	98	2850	500	6670	10	1	19572779	1928	6.30	1.55	12	0.18	1563.00	6355.00	18800	20241101	-47.61	8830	20241209	11.55	18800	-47.61	20241101	8830	11.55	20241209	18800	-47.61	20241101	8830	11.55	20241209	0.06	N	336680	500	97 억	58361	N	N	N	N
4	20241231	141237	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9850	320	2	3.36	342830240	35064	66.15	9350	9910	9340	12380	6680	9530	9776.28	0.30	12445	14445	10090	9810	9670	9390	9250	9740	9320	98	2850	500	6670	10	1	19572779	1928	6.30	1.55	12	0.18	1563.00	6355.00	18800	20241101	-47.61	8830	20241209	11.55	18800	-47.61	20241101	8830	11.55	20241209	18800	-47.61	20241101	8830	11.55	20241209	0.06	N	336680	500	97 억	58361	N	N	N	N
5	20241231	131238	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9850	320	2	3.36	342830240	35064	66.15	9350	9910	9340	12380	6680	9530	9776.28	0.30	12445	14445	10090	9810	9670	9390	9250	9740	9320	98	2850	500	6670	10	1	19572779	1928	6.30	1.55	12	0.18	1563.00	6355.00	18800	20241101	-47.61	8830	20241209	11.55	18800	-47.61	20241101	8830	11.55	20241209	18800	-47.61	20241101	8830	11.55	20241209	0.06	N	336680	500	97 억	58361	N	N	N	N
6	20241231	121237	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9850	320	2	3.36	342830240	35064	66.15	9350	9910	9340	12380	6680	9530	9776.28	0.30	12445	14445	10090	9810	9670	9390	9250	9740	9320	98	2850	500	6670	10	1	19572779	1928	6.30	1.55	12	0.18	1563.00	6355.00	18800	20241101	-47.61	8830	20241209	11.55	18800	-47.61	20241101	8830	11.55	20241209	18800	-47.61	20241101	8830	11.55	20241209	0.06	N	336680	500	97 억	58361	N	N	N	N
7	20241231	111236	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9850	320	2	3.36	342830240	35064	66.15	9350	9910	9340	12380	6680	9530	9776.28	0.30	12445	14445	10090	9810	9670	9390	9250	9740	9320	98	2850	500	6670	10	1	19572779	1928	6.30	1.55	12	0.18	1563.00	6355.00	18800	20241101	-47.61	8830	20241209	11.55	18800	-47.61	20241101	8830	11.55	20241209	18800	-47.61	20241101	8830	11.55	20241209	0.06	N	336680	500	97 억	58361	N	N	N	N
8	20241231	101229	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9850	320	2	3.36	342830240	35064	66.15	9350	9910	9340	12380	6680	9530	9776.28	0.30	12445	14445	10090	9810	9670	9390	9250	9740	9320	98	2850	500	6670	10	1	19572779	1928	6.30	1.55	12	0.18	1563.00	6355.00	18800	20241101	-47.61	8830	20241209	11.55	18800	-47.61	20241101	8830	11.55	20241209	18800	-47.61	20241101	8830	11.55	20241209	0.06	N	336680	500	97 억	58361	N	N	N	N
9	20241231	091232	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9850	320	2	3.36	342830240	35064	66.15	9350	9910	9340	12380	6680	9530	9776.28	0.30	12445	14445	10090	9810	9670	9390	9250	9740	9320	98	2850	500	6670	10	1	19572779	1928	6.30	1.55	12	0.18	1563.00	6355.00	18800	20241101	-47.61	8830	20241209	11.55	18800	-47.61	20241101	8830	11.55	20241209	18800	-47.61	20241101	8830	11.55	20241209	0.06	N	336680	500	97 억	58361	N	N	N	N
10	20241230	161229	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9850	320	2	3.36	339875190	34764	65.58	9350	9910	9340	12380	6680	9530	9776.28	0.23	0	14445	10090	9810	9670	9390	9250	9740	9320	98	2850	500	6670	10	1	19572779	1928	6.30	1.55	12	0.18	1563.00	6355.00	18800	20241101	-47.61	8830	20241209	11.55	18800	-47.61	20241101	8830	11.55	20241209	18800	-47.61	20241101	8830	11.55	20241209	0.06	N	336680	500	97 억	45916	N	N	N	N
11	20241230	151233	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9900	370	2	3.88	322443540	32999	62.25	9350	9900	9340	12380	6680	9530	9771.31	0.23	0	14341	10090	9810	9670	9390	9250	9740	9320	98	2850	500	6670	10	1	19572779	1938	6.33	1.56	12	0.17	1563.00	6355.00	18800	20241101	-47.34	8830	20241209	12.12	18800	-47.34	20241101	8830	12.12	20241209	18800	-47.34	20241101	8830	12.12	20241209	0.06	N	336680	500	97 억	45916	N	N	N	N
12	20241230	141233	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9870	340	2	3.57	288925630	29606	55.85	9350	9900	9340	12380	6680	9530	9759.02	0.23	0	12426	10090	9810	9670	9390	9250	9740	9320	98	2850	500	6670	10	1	19572779	1932	6.31	1.55	12	0.15	1563.00	6355.00	18800	20241101	-47.50	8830	20241209	11.78	18800	-47.50	20241101	8830	11.78	20241209	18800	-47.50	20241101	8830	11.78	20241209	0.06	N	336680	500	97 억	45916	N	N	N	N
13	20241230	131234	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9850	320	2	3.36	269343240	27621	52.11	9350	9900	9340	12380	6680	9530	9751.39	0.23	0	11744	10090	9810	9670	9390	9250	9740	9320	98	2850	500	6670	10	1	19572779	1928	6.30	1.55	12	0.14	1563.00	6355.00	18800	20241101	-47.61	8830	20241209	11.55	18800	-47.61	20241101	8830	11.55	20241209	18800	-47.61	20241101	8830	11.55	20241209	0.06	N	336680	500	97 억	45916	N	N	N	N
14	20241230	121230	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9850	320	2	3.36	236027650	24227	45.70	9350	9900	9340	12380	6680	9530	9742.34	0.23	0	9907	10090	9810	9670	9390	9250	9740	9320	98	2850	500	6670	10	1	19572779	1928	6.30	1.55	12	0.12	1563.00	6355.00	18800	20241101	-47.61	8830	20241209	11.55	18800	-47.61	20241101	8830	11.55	20241209	18800	-47.61	20241101	8830	11.55	20241209	0.06	N	336680	500	97 억	45916	N	N	N	N
15	20241230	111230	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9830	300	2	3.15	222260110	22827	43.06	9350	9900	9340	12380	6680	9530	9736.72	0.23	0	9032	10090	9810	9670	9390	9250	9740	9320	98	2850	500	6670	10	1	19572779	1924	6.29	1.55	12	0.12	1563.00	6355.00	18800	20241101	-47.71	8830	20241209	11.33	18800	-47.71	20241101	8830	11.33	20241209	18800	-47.71	20241101	8830	11.33	20241209	0.06	N	336680	500	97 억	45916	N	N	N	N
16	20241230	101230	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9830	300	2	3.15	128151920	13283	25.06	9350	9880	9340	12380	6680	9530	9647.81	0.23	0	5042	10090	9810	9670	9390	9250	9740	9320	98	2850	500	6670	10	1	19572779	1924	6.29	1.55	12	0.07	1563.00	6355.00	18800	20241101	-47.71	8830	20241209	11.33	18800	-47.71	20241101	8830	11.33	20241209	18800	-47.71	20241101	8830	11.33	20241209	0.06	N	336680	500	97 억	45916	N	N	N	N
17	20241230	091233	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9530	0	3	0.00	36245660	3859	7.28	9350	9640	9340	12380	6680	9530	9392.50	0.23	0	1092	10090	9810	9670	9390	9250	9740	9320	98	2850	500	6670	10	1	19572779	1865	6.10	1.50	12	0.02	1563.00	6355.00	18800	20241101	-49.31	8830	20241209	7.93	18800	-49.31	20241101	8830	7.93	20241209	18800	-49.31	20241101	8830	7.93	20241209	0.06	N	336680	500	97 억	45916	N	N	N	N
18	20241227	161226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9530	-300	5	-3.05	500459790	51751	62.13	9710	9950	9530	12770	6890	9830	9671.27	0.26	0	-3357	10416	10122	9966	9672	9516	10045	9595	98	2940	500	6880	10	1	19572779	1865	6.10	1.50	12	0.26	1563.00	6355.00	18800	20241101	-49.31	8830	20241209	7.93	18800	-49.31	20241101	8830	7.93	20241209	18800	-49.31	20241101	8830	7.93	20241209	0.04	N	336680	500	97 억	50248	N	N	N	N
19	20241227	151225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9630	-200	5	-2.03	436655220	45075	54.11	9710	9950	9550	12770	6890	9830	9687.30	0.26	0	-3531	10416	10122	9966	9672	9516	10045	9595	98	2940	500	6880	10	1	19572779	1885	6.16	1.52	12	0.23	1563.00	6355.00	18800	20241101	-48.78	8830	20241209	9.06	18800	-48.78	20241101	8830	9.06	20241209	18800	-48.78	20241101	8830	9.06	20241209	0.04	N	336680	500	97 억	50248	N	N	N	N
20	20241227	141228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9660	-170	5	-1.73	388711510	40118	48.16	9710	9950	9550	12770	6890	9830	9689.20	0.26	0	-2085	10416	10122	9966	9672	9516	10045	9595	98	2940	500	6880	10	1	19572779	1891	6.18	1.52	12	0.20	1563.00	6355.00	18800	20241101	-48.62	8830	20241209	9.40	18800	-48.62	20241101	8830	9.40	20241209	18800	-48.62	20241101	8830	9.40	20241209	0.04	N	336680	500	97 억	50248	N	N	N	N
21	20241227	131225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9560	-270	5	-2.75	351097770	36211	43.47	9710	9950	9550	12770	6890	9830	9695.89	0.26	0	-3258	10416	10122	9966	9672	9516	10045	9595	98	2940	500	6880	10	1	19572779	1871	6.12	1.50	12	0.19	1563.00	6355.00	18800	20241101	-49.15	8830	20241209	8.27	18800	-49.15	20241101	8830	8.27	20241209	18800	-49.15	20241101	8830	8.27	20241209	0.04	N	336680	500	97 억	50248	N	N	N	N
22	20241227	121227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9560	-270	5	-2.75	322789900	33256	39.92	9710	9950	9550	12770	6890	9830	9706.22	0.26	0	-2758	10416	10122	9966	9672	9516	10045	9595	98	2940	500	6880	10	1	19572779	1871	6.12	1.50	12	0.17	1563.00	6355.00	18800	20241101	-49.15	8830	20241209	8.27	18800	-49.15	20241101	8830	8.27	20241209	18800	-49.15	20241101	8830	8.27	20241209	0.04	N	336680	500	97 억	50248	N	N	N	N
23	20241227	111226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9650	-180	5	-1.83	240639220	24717	29.67	9710	9950	9620	12770	6890	9830	9735.78	0.26	0	-3185	10416	10122	9966	9672	9516	10045	9595	98	2940	500	6880	10	1	19572779	1889	6.17	1.52	12	0.13	1563.00	6355.00	18800	20241101	-48.67	8830	20241209	9.29	18800	-48.67	20241101	8830	9.29	20241209	18800	-48.67	20241101	8830	9.29	20241209	0.04	N	336680	500	97 억	50248	N	N	N	N
24	20241227	101224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9920	90	2	0.92	151702890	15584	18.71	9710	9950	9660	12770	6890	9830	9734.53	0.26	0	1970	10416	10122	9966	9672	9516	10045	9595	98	2940	500	6880	10	1	19572779	1942	6.35	1.56	12	0.08	1563.00	6355.00	18800	20241101	-47.23	8830	20241209	12.34	18800	-47.23	20241101	8830	12.34	20241209	18800	-47.23	20241101	8830	12.34	20241209	0.04	N	336680	500	97 억	50248	N	N	N	N
25	20241227	091230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9660	-170	5	-1.73	57299410	5903	7.09	9710	9780	9660	12770	6890	9830	9706.83	0.26	0	822	10416	10122	9966	9672	9516	10045	9595	98	2940	500	6880	10	1	19572779	1891	6.18	1.52	12	0.03	1563.00	6355.00	18800	20241101	-48.62	8830	20241209	9.40	18800	-48.62	20241101	8830	9.40	20241209	18800	-48.62	20241101	8830	9.40	20241209	0.04	N	336680	500	97 억	50248	N	N	N	N
26	20241226	161220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9830	-340	5	-3.34	819743530	82252	28.56	10260	10260	9810	13220	7120	10170	9966.98	0.31	0	-9626	11076	10622	10246	9792	9416	10850	10020	98	3050	500	7110	10	1	19572779	1924	6.29	1.55	12	0.42	1563.00	6355.00	18800	20241101	-47.71	8830	20241209	11.33	18800	-47.71	20241101	8830	11.33	20241209	18800	-47.71	20241101	8830	11.33	20241209	0.04	N	336680	500	97 억	59830	N	N	N	N
27	20241226	151217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9850	-320	5	-3.15	761884290	76364	26.52	10260	10260	9820	13220	7120	10170	9976.86	0.31	0	-9741	11076	10622	10246	9792	9416	10850	10020	98	3050	500	7110	10	1	19572779	1928	6.30	1.55	12	0.39	1563.00	6355.00	18800	20241101	-47.61	8830	20241209	11.55	18800	-47.61	20241101	8830	11.55	20241209	18800	-47.61	20241101	8830	11.55	20241209	0.04	N	336680	500	97 억	59830	N	N	N	N
28	20241226	141216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9910	-260	5	-2.56	635483980	63544	22.06	10260	10260	9890	13220	7120	10170	10000.53	0.31	0	-12790	11076	10622	10246	9792	9416	10850	10020	98	3050	500	7110	10	1	19572779	1940	6.34	1.56	12	0.32	1563.00	6355.00	18800	20241101	-47.29	8830	20241209	12.23	18800	-47.29	20241101	8830	12.23	20241209	18800	-47.29	20241101	8830	12.23	20241209	0.04	N	336680	500	97 억	59830	N	N	N	N
29	20241226	131216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9980	-190	5	-1.87	511635090	51076	17.74	10260	10260	9900	13220	7120	10170	10016.96	0.31	0	-9031	11076	10622	10246	9792	9416	10850	10020	98	3050	500	7110	10	1	19572779	1953	6.39	1.57	12	0.26	1563.00	6355.00	18800	20241101	-46.91	8830	20241209	13.02	18800	-46.91	20241101	8830	13.02	20241209	18800	-46.91	20241101	8830	13.02	20241209	0.04	N	336680	500	97 억	59830	N	N	N	N
30	20241226	121214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9960	-210	5	-2.06	490256390	48931	16.99	10260	10260	9900	13220	7120	10170	10019.16	0.31	0	-8583	11076	10622	10246	9792	9416	10850	10020	98	3050	500	7110	10	1	19572779	1949	6.37	1.57	12	0.25	1563.00	6355.00	18800	20241101	-47.02	8830	20241209	12.80	18800	-47.02	20241101	8830	12.80	20241209	18800	-47.02	20241101	8830	12.80	20241209	0.04	N	336680	500	97 억	59830	N	N	N	N
31	20241226	111212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9980	-190	5	-1.87	420808530	41933	14.56	10260	10260	9910	13220	7120	10170	10035.07	0.31	0	-7412	11076	10622	10246	9792	9416	10850	10020	98	3050	500	7110	10	1	19572779	1953	6.39	1.57	12	0.21	1563.00	6355.00	18800	20241101	-46.91	8830	20241209	13.02	18800	-46.91	20241101	8830	13.02	20241209	18800	-46.91	20241101	8830	13.02	20241209	0.04	N	336680	500	97 억	59830	N	N	N	N
32	20241226	101216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9980	-190	5	-1.87	305409480	30349	10.54	10260	10260	9950	13220	7120	10170	10063.04	0.31	0	-4743	11076	10622	10246	9792	9416	10850	10020	98	3050	500	7110	10	1	19572779	1953	6.39	1.57	12	0.16	1563.00	6355.00	18800	20241101	-46.91	8830	20241209	13.02	18800	-46.91	20241101	8830	13.02	20241209	18800	-46.91	20241101	8830	13.02	20241209	0.04	N	336680	500	97 억	59830	N	N	N	N
33	20241226	091216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10060	-110	5	-1.08	131832800	12989	4.51	10260	10260	10050	13220	7120	10170	10149.48	0.31	0	-3682	11076	10622	10246	9792	9416	10850	10020	98	3050	500	7110	10	1	19572779	1969	6.44	1.58	12	0.07	1563.00	6355.00	18800	20241101	-46.49	8830	20241209	13.93	18800	-46.49	20241101	8830	13.93	20241209	18800	-46.49	20241101	8830	13.93	20241209	0.04	N	336680	500	97 억	59830	N	N	N	N
34	20241224	161215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10170	450	2	4.63	2963467640	286557	919.51	9950	10700	9870	12630	6810	9720	10341.81	0.23	0	14518	9960	9840	9720	9600	9480	9900	9660	98	2910	500	6800	10	1	19572779	1991	6.51	1.60	12	1.46	1563.00	6355.00	18800	20241101	-45.90	8830	20241209	15.18	18800	-45.90	20241101	8830	15.18	20241209	18800	-45.90	20241101	8830	15.18	20241209	0.04	N	336680	500	97 억	45241	N	N	N	N
35	20241224	151215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10150	430	2	4.42	2911860130	281471	903.19	9950	10700	9870	12630	6810	9720	10345.33	0.23	0	12739	9960	9840	9720	9600	9480	9900	9660	98	2910	500	6800	10	1	19572779	1987	6.49	1.60	12	1.44	1563.00	6355.00	18800	20241101	-46.01	8830	20241209	14.95	18800	-46.01	20241101	8830	14.95	20241209	18800	-46.01	20241101	8830	14.95	20241209	0.04	N	336680	500	97 억	45241	N	N	N	N
36	20241224	141211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10280	560	2	5.76	2751661870	265737	852.71	9950	10700	9870	12630	6810	9720	10355.02	0.23	0	10287	9960	9840	9720	9600	9480	9900	9660	98	2910	500	6800	10	1	19572779	2012	6.58	1.62	12	1.36	1563.00	6355.00	18800	20241101	-45.32	8830	20241209	16.42	18800	-45.32	20241101	8830	16.42	20241209	18800	-45.32	20241101	8830	16.42	20241209	0.04	N	336680	500	97 억	45241	N	N	N	N
37	20241224	131213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10200	480	2	4.94	2609059350	251779	807.92	9950	10700	9870	12630	6810	9720	10362.70	0.23	0	12418	9960	9840	9720	9600	9480	9900	9660	98	2910	500	6800	10	1	19572779	1996	6.53	1.61	12	1.29	1563.00	6355.00	18800	20241101	-45.74	8830	20241209	15.52	18800	-45.74	20241101	8830	15.52	20241209	18800	-45.74	20241101	8830	15.52	20241209	0.04	N	336680	500	97 억	45241	N	N	N	N
38	20241224	121215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10270	550	2	5.66	2494101950	240568	771.94	9950	10700	9870	12630	6810	9720	10367.77	0.23	0	13393	9960	9840	9720	9600	9480	9900	9660	98	2910	500	6800	10	1	19572779	2010	6.57	1.62	12	1.23	1563.00	6355.00	18800	20241101	-45.37	8830	20241209	16.31	18800	-45.37	20241101	8830	16.31	20241209	18800	-45.37	20241101	8830	16.31	20241209	0.04	N	336680	500	97 억	45241	N	N	N	N
39	20241224	111215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10200	480	2	4.94	1200402890	116969	375.33	9950	10470	9870	12630	6810	9720	10262.94	0.23	0	10417	9960	9840	9720	9600	9480	9900	9660	98	2910	500	6800	10	1	19572779	1996	6.53	1.61	12	0.60	1563.00	6355.00	18800	20241101	-45.74	8830	20241209	15.52	18800	-45.74	20241101	8830	15.52	20241209	18800	-45.74	20241101	8830	15.52	20241209	0.04	N	336680	500	97 억	45241	N	N	N	N
40	20241224	101213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10200	480	2	4.94	1071706830	104312	334.72	9950	10470	9870	12630	6810	9720	10274.47	0.23	0	11290	9960	9840	9720	9600	9480	9900	9660	98	2910	500	6800	10	1	19572779	1996	6.53	1.61	12	0.53	1563.00	6355.00	18800	20241101	-45.74	8830	20241209	15.52	18800	-45.74	20241101	8830	15.52	20241209	18800	-45.74	20241101	8830	15.52	20241209	0.04	N	336680	500	97 억	45241	N	N	N	N
41	20241224	091220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10320	600	2	6.17	415319940	40697	130.59	9950	10350	9870	12630	6810	9720	10206.12	0.23	0	13484	9960	9840	9720	9600	9480	9900	9660	98	2910	500	6800	10	1	19572779	2020	6.60	1.62	12	0.21	1563.00	6355.00	18800	20241101	-45.11	8830	20241209	16.87	18800	-45.11	20241101	8830	16.87	20241209	18800	-45.11	20241101	8830	16.87	20241209	0.04	N	336680	500	97 억	45241	N	N	N	N
42	20241223	161205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9720	100	2	1.04	298177970	30716	50.51	9680	9840	9600	12500	6740	9620	9707.48	0.19	0	8505	10426	10022	9816	9412	9206	9920	9310	98	2880	500	6730	10	1	19572779	1902	6.22	1.53	12	0.16	1563.00	6355.00	18800	20241101	-48.30	8830	20241209	10.08	18800	-48.30	20241101	8830	10.08	20241209	18800	-48.30	20241101	8830	10.08	20241209	0.05	N	336680	500	97 억	36875	N	N	N	N
43	20241223	151209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9780	160	2	1.66	273602810	28191	46.36	9680	9840	9600	12500	6740	9620	9705.32	0.19	0	7327	10426	10022	9816	9412	9206	9920	9310	98	2880	500	6730	10	1	19572779	1914	6.26	1.54	12	0.14	1563.00	6355.00	18800	20241101	-47.98	8830	20241209	10.76	18800	-47.98	20241101	8830	10.76	20241209	18800	-47.98	20241101	8830	10.76	20241209	0.05	N	336680	500	97 억	36875	N	N	N	N
44	20241223	141205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9810	190	2	1.98	257605290	26556	43.67	9680	9840	9600	12500	6740	9620	9700.46	0.19	0	7120	10426	10022	9816	9412	9206	9920	9310	98	2880	500	6730	10	1	19572779	1920	6.28	1.54	12	0.14	1563.00	6355.00	18800	20241101	-47.82	8830	20241209	11.10	18800	-47.82	20241101	8830	11.10	20241209	18800	-47.82	20241101	8830	11.10	20241209	0.05	N	336680	500	97 억	36875	N	N	N	N
45	20241223	131204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9770	150	2	1.56	228354090	23569	38.76	9680	9800	9600	12500	6740	9620	9688.75	0.19	0	5118	10426	10022	9816	9412	9206	9920	9310	98	2880	500	6730	10	1	19572779	1912	6.25	1.54	12	0.12	1563.00	6355.00	18800	20241101	-48.03	8830	20241209	10.65	18800	-48.03	20241101	8830	10.65	20241209	18800	-48.03	20241101	8830	10.65	20241209	0.05	N	336680	500	97 억	36875	N	N	N	N
46	20241223	121208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9710	90	2	0.94	174985980	18075	29.72	9680	9800	9600	12500	6740	9620	9681.11	0.19	0	3753	10426	10022	9816	9412	9206	9920	9310	98	2880	500	6730	10	1	19572779	1901	6.21	1.53	12	0.09	1563.00	6355.00	18800	20241101	-48.35	8830	20241209	9.97	18800	-48.35	20241101	8830	9.97	20241209	18800	-48.35	20241101	8830	9.97	20241209	0.05	N	336680	500	97 억	36875	N	N	N	N
47	20241223	111203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9700	80	2	0.83	122401230	12660	20.82	9680	9790	9600	12500	6740	9620	9668.34	0.19	0	3186	10426	10022	9816	9412	9206	9920	9310	98	2880	500	6730	10	1	19572779	1899	6.21	1.53	12	0.06	1563.00	6355.00	18800	20241101	-48.40	8830	20241209	9.85	18800	-48.40	20241101	8830	9.85	20241209	18800	-48.40	20241101	8830	9.85	20241209	0.05	N	336680	500	97 억	36875	N	N	N	N
48	20241223	101157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9700	80	2	0.83	57075180	5892	9.69	9680	9790	9640	12500	6740	9620	9686.89	0.19	0	1848	10426	10022	9816	9412	9206	9920	9310	98	2880	500	6730	10	1	19572779	1899	6.21	1.53	12	0.03	1563.00	6355.00	18800	20241101	-48.40	8830	20241209	9.85	18800	-48.40	20241101	8830	9.85	20241209	18800	-48.40	20241101	8830	9.85	20241209	0.05	N	336680	500	97 억	36875	N	N	N	N
49	20241223	091203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9680	60	2	0.62	16045580	1655	2.72	9680	9790	9670	12500	6740	9620	9695.21	0.19	0	115	10426	10022	9816	9412	9206	9920	9310	98	2880	500	6730	10	1	19572779	1895	6.19	1.52	12	0.01	1563.00	6355.00	18800	20241101	-48.51	8830	20241209	9.63	18800	-48.51	20241101	8830	9.63	20241209	18800	-48.51	20241101	8830	9.63	20241209	0.05	N	336680	500	97 억	36875	N	N	N	N
50	20241220	161158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9620	-540	5	-5.31	562404630	57344	65.22	10160	10220	9610	13200	7120	10160	9808.13	0.24	0	-9110	10686	10422	10086	9822	9486	10555	9955	98	3040	500	7110	10	1	19572779	1883	6.15	1.51	12	0.29	1563.00	6355.00	18800	20241101	-48.83	8830	20241209	8.95	18800	-48.83	20241101	8830	8.95	20241209	18800	-48.83	20241101	8830	8.95	20241209	0.02	N	336680	500	97 억	46185	N	N	N	N
51	20241220	151201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9640	-520	5	-5.12	527420550	53708	61.09	10160	10220	9610	13200	7120	10160	9820.15	0.24	0	-8739	10686	10422	10086	9822	9486	10555	9955	98	3040	500	7110	10	1	19572779	1887	6.17	1.52	12	0.27	1563.00	6355.00	18800	20241101	-48.72	8830	20241209	9.17	18800	-48.72	20241101	8830	9.17	20241209	18800	-48.72	20241101	8830	9.17	20241209	0.02	N	336680	500	97 억	46185	N	N	N	N
52	20241220	141159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9640	-520	5	-5.12	471310770	47881	54.46	10160	10220	9610	13200	7120	10160	9843.38	0.24	0	-7877	10686	10422	10086	9822	9486	10555	9955	98	3040	500	7110	10	1	19572779	1887	6.17	1.52	12	0.24	1563.00	6355.00	18800	20241101	-48.72	8830	20241209	9.17	18800	-48.72	20241101	8830	9.17	20241209	18800	-48.72	20241101	8830	9.17	20241209	0.02	N	336680	500	97 억	46185	N	N	N	N
53	20241220	131157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9680	-480	5	-4.72	401995410	40704	46.30	10160	10220	9680	13200	7120	10160	9876.07	0.24	0	-7434	10686	10422	10086	9822	9486	10555	9955	98	3040	500	7110	10	1	19572779	1895	6.19	1.52	12	0.21	1563.00	6355.00	18800	20241101	-48.51	8830	20241209	9.63	18800	-48.51	20241101	8830	9.63	20241209	18800	-48.51	20241101	8830	9.63	20241209	0.02	N	336680	500	97 억	46185	N	N	N	N
54	20241220	121156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9770	-390	5	-3.84	305868490	30820	35.05	10160	10220	9760	13200	7120	10160	9924.35	0.24	0	-6714	10686	10422	10086	9822	9486	10555	9955	98	3040	500	7110	10	1	19572779	1912	6.25	1.54	12	0.16	1563.00	6355.00	18800	20241101	-48.03	8830	20241209	10.65	18800	-48.03	20241101	8830	10.65	20241209	18800	-48.03	20241101	8830	10.65	20241209	0.02	N	336680	500	97 억	46185	N	N	N	N
55	20241220	111156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9880	-280	5	-2.76	242800930	24387	27.74	10160	10220	9830	13200	7120	10160	9956.16	0.24	0	-4509	10686	10422	10086	9822	9486	10555	9955	98	3040	500	7110	10	1	19572779	1934	6.32	1.55	12	0.12	1563.00	6355.00	18800	20241101	-47.45	8830	20241209	11.89	18800	-47.45	20241101	8830	11.89	20241209	18800	-47.45	20241101	8830	11.89	20241209	0.02	N	336680	500	97 억	46185	N	N	N	N
56	20241220	101157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10020	-140	5	-1.38	129592360	12953	14.73	10160	10220	9920	13200	7120	10160	10004.81	0.24	0	-1771	10686	10422	10086	9822	9486	10555	9955	98	3040	500	7110	10	1	19572779	1961	6.41	1.58	12	0.07	1563.00	6355.00	18800	20241101	-46.70	8830	20241209	13.48	18800	-46.70	20241101	8830	13.48	20241209	18800	-46.70	20241101	8830	13.48	20241209	0.02	N	336680	500	97 억	46185	N	N	N	N
57	20241220	091159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10040	-120	5	-1.18	30572550	3024	3.44	10160	10220	10000	13200	7120	10160	10109.97	0.24	0	-852	10686	10422	10086	9822	9486	10555	9955	98	3040	500	7110	10	1	19572779	1965	6.42	1.58	12	0.02	1563.00	6355.00	18800	20241101	-46.60	8830	20241209	13.70	18800	-46.60	20241101	8830	13.70	20241209	18800	-46.60	20241101	8830	13.70	20241209	0.02	N	336680	500	97 억	46185	N	N	N	N
58	20241219	161154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10160	-20	5	-0.20	885181700	87660	69.83	9890	10350	9750	13230	7130	10180	10097.74	0.28	0	-8100	10633	10406	10203	9976	9773	10520	10090	98	3050	500	7120	10	1	19572779	1989	6.50	1.60	12	0.45	1563.00	6355.00	18800	20241101	-45.96	8830	20241209	15.06	18800	-45.96	20241101	8830	15.06	20241209	18800	-45.96	20241101	8830	15.06	20241209	0.02	N	336680	500	97 억	53983	N	N	N	N
59	20241219	151152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10170	-10	5	-0.10	854481610	84638	67.42	9890	10350	9750	13230	7130	10180	10095.71	0.28	0	-7673	10633	10406	10203	9976	9773	10520	10090	98	3050	500	7120	10	1	19572779	1991	6.51	1.60	12	0.43	1563.00	6355.00	18800	20241101	-45.90	8830	20241209	15.18	18800	-45.90	20241101	8830	15.18	20241209	18800	-45.90	20241101	8830	15.18	20241209	0.02	N	336680	500	97 억	53983	N	N	N	N
60	20241219	141154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10340	160	2	1.57	617105320	61399	48.91	9890	10350	9750	13230	7130	10180	10050.71	0.28	0	-3138	10633	10406	10203	9976	9773	10520	10090	98	3050	500	7120	10	1	19572779	2024	6.62	1.63	12	0.31	1563.00	6355.00	18800	20241101	-45.00	8830	20241209	17.10	18800	-45.00	20241101	8830	17.10	20241209	18800	-45.00	20241101	8830	17.10	20241209	0.02	N	336680	500	97 억	53983	N	N	N	N
61	20241219	131153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9990	-190	5	-1.87	326452660	32917	26.22	9890	10000	9750	13230	7130	10180	9917.35	0.28	0	-421	10633	10406	10203	9976	9773	10520	10090	98	3050	500	7120	10	1	19572779	1955	6.39	1.57	12	0.17	1563.00	6355.00	18800	20241101	-46.86	8830	20241209	13.14	18800	-46.86	20241101	8830	13.14	20241209	18800	-46.86	20241101	8830	13.14	20241209	0.02	N	336680	500	97 억	53983	N	N	N	N
62	20241219	121156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9990	-190	5	-1.87	266592810	26895	21.42	9890	10000	9750	13230	7130	10180	9912.23	0.28	0	-2516	10633	10406	10203	9976	9773	10520	10090	98	3050	500	7120	10	1	19572779	1955	6.39	1.57	12	0.14	1563.00	6355.00	18800	20241101	-46.86	8830	20241209	13.14	18800	-46.86	20241101	8830	13.14	20241209	18800	-46.86	20241101	8830	13.14	20241209	0.02	N	336680	500	97 억	53983	N	N	N	N
63	20241219	111151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9950	-230	5	-2.26	241890490	24412	19.45	9890	10000	9750	13230	7130	10180	9908.53	0.28	0	-2535	10633	10406	10203	9976	9773	10520	10090	98	3050	500	7120	10	1	19572779	1947	6.37	1.57	12	0.12	1563.00	6355.00	18800	20241101	-47.07	8830	20241209	12.68	18800	-47.07	20241101	8830	12.68	20241209	18800	-47.07	20241101	8830	12.68	20241209	0.02	N	336680	500	97 억	53983	N	N	N	N
64	20241219	101145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9990	-190	5	-1.87	179343920	18119	14.43	9890	10000	9750	13230	7130	10180	9897.91	0.28	0	-853	10633	10406	10203	9976	9773	10520	10090	98	3050	500	7120	10	1	19572779	1955	6.39	1.57	12	0.09	1563.00	6355.00	18800	20241101	-46.86	8830	20241209	13.14	18800	-46.86	20241101	8830	13.14	20241209	18800	-46.86	20241101	8830	13.14	20241209	0.02	N	336680	500	97 억	53983	N	N	N	N
65	20241219	091156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9890	-290	5	-2.85	79976000	8118	6.47	9890	9980	9750	13230	7130	10180	9851.16	0.28	0	-546	10633	10406	10203	9976	9773	10520	10090	98	3050	500	7120	10	1	19572779	1936	6.33	1.56	12	0.04	1563.00	6355.00	18800	20241101	-47.39	8830	20241209	12.00	18800	-47.39	20241101	8830	12.00	20241209	18800	-47.39	20241101	8830	12.00	20241209	0.02	N	336680	500	97 억	53983	N	N	N	N
66	20241218	161149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10180	100	2	0.99	1268397000	124600	188.69	10110	10430	10000	13100	7060	10080	10179.78	0.27	0	1895	10473	10276	10083	9886	9693	10180	9790	98	3020	500	7050	10	1	19572779	1993	6.51	1.60	12	0.64	1563.00	6355.00	18800	20241101	-45.85	8830	20241209	15.29	18800	-45.85	20241101	8830	15.29	20241209	18800	-45.85	20241101	8830	15.29	20241209	0.02	N	336680	500	97 억	53034	N	N	N	N
67	20241218	151153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10220	140	2	1.39	1228403010	120676	182.75	10110	10430	10000	13100	7060	10080	10179.38	0.27	0	1646	10473	10276	10083	9886	9693	10180	9790	98	3020	500	7050	10	1	19572779	2000	6.54	1.61	12	0.62	1563.00	6355.00	18800	20241101	-45.64	8830	20241209	15.74	18800	-45.64	20241101	8830	15.74	20241209	18800	-45.64	20241101	8830	15.74	20241209	0.02	N	336680	500	97 억	53034	N	N	N	N
68	20241218	141149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10270	190	2	1.88	1034866470	101800	154.16	10110	10430	10000	13100	7060	10080	10165.71	0.27	0	-1313	10473	10276	10083	9886	9693	10180	9790	98	3020	500	7050	10	1	19572779	2010	6.57	1.62	12	0.52	1563.00	6355.00	18800	20241101	-45.37	8830	20241209	16.31	18800	-45.37	20241101	8830	16.31	20241209	18800	-45.37	20241101	8830	16.31	20241209	0.02	N	336680	500	97 억	53034	N	N	N	N
69	20241218	131152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10150	70	2	0.69	890156510	87623	132.69	10110	10430	10000	13100	7060	10080	10158.97	0.27	0	-4683	10473	10276	10083	9886	9693	10180	9790	98	3020	500	7050	10	1	19572779	1987	6.49	1.60	12	0.45	1563.00	6355.00	18800	20241101	-46.01	8830	20241209	14.95	18800	-46.01	20241101	8830	14.95	20241209	18800	-46.01	20241101	8830	14.95	20241209	0.02	N	336680	500	97 억	53034	N	N	N	N
70	20241218	121144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10120	40	2	0.40	789450140	77683	117.64	10110	10430	10000	13100	7060	10080	10162.49	0.27	0	-3253	10473	10276	10083	9886	9693	10180	9790	98	3020	500	7050	10	1	19572779	1981	6.47	1.59	12	0.40	1563.00	6355.00	18800	20241101	-46.17	8830	20241209	14.61	18800	-46.17	20241101	8830	14.61	20241209	18800	-46.17	20241101	8830	14.61	20241209	0.02	N	336680	500	97 억	53034	N	N	N	N
71	20241218	111145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10040	-40	5	-0.40	321783270	31939	48.37	10110	10220	10000	13100	7060	10080	10074.93	0.27	0	7775	10473	10276	10083	9886	9693	10180	9790	98	3020	500	7050	10	1	19572779	1965	6.42	1.58	12	0.16	1563.00	6355.00	18800	20241101	-46.60	8830	20241209	13.70	18800	-46.60	20241101	8830	13.70	20241209	18800	-46.60	20241101	8830	13.70	20241209	0.02	N	336680	500	97 억	53034	N	N	N	N
72	20241218	101151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10080	0	3	0.00	243635360	24157	36.58	10110	10220	10020	13100	7060	10080	10085.51	0.27	0	6876	10473	10276	10083	9886	9693	10180	9790	98	3020	500	7050	10	1	19572779	1973	6.45	1.59	12	0.12	1563.00	6355.00	18800	20241101	-46.38	8830	20241209	14.16	18800	-46.38	20241101	8830	14.16	20241209	18800	-46.38	20241101	8830	14.16	20241209	0.02	N	336680	500	97 억	53034	N	N	N	N
73	20241218	091155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10140	60	2	0.60	132197700	13100	19.84	10110	10220	10050	13100	7060	10080	10091.46	0.27	0	10526	10473	10276	10083	9886	9693	10180	9790	98	3020	500	7050	10	1	19572779	1985	6.49	1.60	12	0.07	1563.00	6355.00	18800	20241101	-46.06	8830	20241209	14.84	18800	-46.06	20241101	8830	14.84	20241209	18800	-46.06	20241101	8830	14.84	20241209	0.02	N	336680	500	97 억	53034	N	N	N	N
74	20241217	161147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10080	-40	5	-0.40	655430490	65173	106.59	10280	10280	9890	13150	7090	10120	10056.70	0.27	0	905	10366	10242	10086	9962	9806	10305	10025	98	3030	500	7080	10	1	19572779	1973	6.45	1.59	12	0.33	1563.00	6355.00	18800	20241101	-46.38	8830	20241209	14.16	18800	-46.38	20241101	8830	14.16	20241209	18800	-46.38	20241101	8830	14.16	20241209	0.02	N	336680	500	97 억	51884	N	N	N	N
75	20241217	151151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10100	-20	5	-0.20	648545100	64489	105.47	10280	10280	9890	13150	7090	10120	10056.68	0.27	0	928	10366	10242	10086	9962	9806	10305	10025	98	3030	500	7080	10	1	19572779	1977	6.46	1.59	12	0.33	1563.00	6355.00	18800	20241101	-46.28	8830	20241209	14.38	18800	-46.28	20241101	8830	14.38	20241209	18800	-46.28	20241101	8830	14.38	20241209	0.02	N	336680	500	97 억	51884	N	N	N	N
76	20241217	141142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10070	-50	5	-0.49	538536520	53551	87.58	10280	10280	9890	13150	7090	10120	10056.52	0.27	0	-1928	10366	10242	10086	9962	9806	10305	10025	98	3030	500	7080	10	1	19572779	1971	6.44	1.58	12	0.27	1563.00	6355.00	18800	20241101	-46.44	8830	20241209	14.04	18800	-46.44	20241101	8830	14.04	20241209	18800	-46.44	20241101	8830	14.04	20241209	0.02	N	336680	500	97 억	51884	N	N	N	N
77	20241217	131138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9950	-170	5	-1.68	486262140	48328	79.04	10280	10280	9890	13150	7090	10120	10061.71	0.27	0	-4139	10366	10242	10086	9962	9806	10305	10025	98	3030	500	7080	10	1	19572779	1947	6.37	1.57	12	0.25	1563.00	6355.00	18800	20241101	-47.07	8830	20241209	12.68	18800	-47.07	20241101	8830	12.68	20241209	18800	-47.07	20241101	8830	12.68	20241209	0.02	N	336680	500	97 억	51884	N	N	N	N
78	20241217	121107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9930	-190	5	-1.88	427125920	42371	69.30	10280	10280	9920	13150	7090	10120	10080.62	0.27	0	-5018	10366	10242	10086	9962	9806	10305	10025	98	3030	500	7080	10	1	19572779	1944	6.35	1.56	12	0.22	1563.00	6355.00	18800	20241101	-47.18	8830	20241209	12.46	18800	-47.18	20241101	8830	12.46	20241209	18800	-47.18	20241101	8830	12.46	20241209	0.02	N	336680	500	97 억	51884	N	N	N	N
79	20241217	111126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10130	10	2	0.10	316553260	31292	51.18	10280	10280	10000	13150	7090	10120	10116.11	0.27	0	-4821	10366	10242	10086	9962	9806	10305	10025	98	3030	500	7080	10	1	19572779	1983	6.48	1.59	12	0.16	1563.00	6355.00	18800	20241101	-46.12	8830	20241209	14.72	18800	-46.12	20241101	8830	14.72	20241209	18800	-46.12	20241101	8830	14.72	20241209	0.02	N	336680	500	97 억	51884	N	N	N	N
80	20241217	101133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10110	-10	5	-0.10	231952340	22916	37.48	10280	10280	10000	13150	7090	10120	10121.85	0.27	0	-3376	10366	10242	10086	9962	9806	10305	10025	98	3030	500	7080	10	1	19572779	1979	6.47	1.59	12	0.12	1563.00	6355.00	18800	20241101	-46.22	8830	20241209	14.50	18800	-46.22	20241101	8830	14.50	20241209	18800	-46.22	20241101	8830	14.50	20241209	0.02	N	336680	500	97 억	51884	N	N	N	N
81	20241217	091149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10060	-60	5	-0.59	149626380	14738	24.10	10280	10280	10040	13150	7090	10120	10152.42	0.27	0	-1895	10366	10242	10086	9962	9806	10305	10025	98	3030	500	7080	10	1	19572779	1969	6.44	1.58	12	0.08	1563.00	6355.00	18800	20241101	-46.49	8830	20241209	13.93	18800	-46.49	20241101	8830	13.93	20241209	18800	-46.49	20241101	8830	13.93	20241209	0.02	N	336680	500	97 억	51884	N	N	N	N
82	20241216	161138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10120	210	2	2.12	536585270	53348	60.06	9950	10210	9930	12880	6940	9910	10058.09	0.26	0	1228	10336	10122	9836	9622	9336	10230	9730	98	2970	500	6930	10	1	19572779	1981	6.47	1.59	12	0.27	1563.00	6355.00	18800	20241101	-46.17	8830	20241209	14.61	18800	-46.17	20241101	8830	14.61	20241209	18800	-46.17	20241101	8830	14.61	20241209	0.02	N	336680	500	97 억	51161	N	N	N	N
83	20241216	151148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10100	190	2	1.92	507867310	50510	56.87	9950	10210	9930	12880	6940	9910	10054.79	0.26	0	1053	10336	10122	9836	9622	9336	10230	9730	98	2970	500	6930	10	1	19572779	1977	6.46	1.59	12	0.26	1563.00	6355.00	18800	20241101	-46.28	8830	20241209	14.38	18800	-46.28	20241101	8830	14.38	20241209	18800	-46.28	20241101	8830	14.38	20241209	0.02	N	336680	500	97 억	51161	N	N	N	N
84	20241216	141146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10030	120	2	1.21	312349890	31232	35.16	9950	10110	9930	12880	6940	9910	10000.96	0.26	0	179	10336	10122	9836	9622	9336	10230	9730	98	2970	500	6930	10	1	19572779	1963	6.42	1.58	12	0.16	1563.00	6355.00	18800	20241101	-46.65	8830	20241209	13.59	18800	-46.65	20241101	8830	13.59	20241209	18800	-46.65	20241101	8830	13.59	20241209	0.02	N	336680	500	97 억	51161	N	N	N	N
85	20241216	131148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9990	80	2	0.81	291254500	29119	32.78	9950	10110	9930	12880	6940	9910	10002.22	0.26	0	-89	10336	10122	9836	9622	9336	10230	9730	98	2970	500	6930	10	1	19572779	1955	6.39	1.57	12	0.15	1563.00	6355.00	18800	20241101	-46.86	8830	20241209	13.14	18800	-46.86	20241101	8830	13.14	20241209	18800	-46.86	20241101	8830	13.14	20241209	0.02	N	336680	500	97 억	51161	N	N	N	N
86	20241216	121146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10030	120	2	1.21	232897520	23284	26.21	9950	10110	9930	12880	6940	9910	10002.47	0.26	0	-2418	10336	10122	9836	9622	9336	10230	9730	98	2970	500	6930	10	1	19572779	1963	6.42	1.58	12	0.12	1563.00	6355.00	18800	20241101	-46.65	8830	20241209	13.59	18800	-46.65	20241101	8830	13.59	20241209	18800	-46.65	20241101	8830	13.59	20241209	0.02	N	336680	500	97 억	51161	N	N	N	N
87	20241216	111146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10010	100	2	1.01	184804990	18459	20.78	9950	10110	9930	12880	6940	9910	10011.65	0.26	0	-2790	10336	10122	9836	9622	9336	10230	9730	98	2970	500	6930	10	1	19572779	1959	6.40	1.58	12	0.09	1563.00	6355.00	18800	20241101	-46.76	8830	20241209	13.36	18800	-46.76	20241101	8830	13.36	20241209	18800	-46.76	20241101	8830	13.36	20241209	0.02	N	336680	500	97 억	51161	N	N	N	N
88	20241216	101148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10020	110	2	1.11	156937130	15670	17.64	9950	10110	9930	12880	6940	9910	10015.14	0.26	0	-2793	10336	10122	9836	9622	9336	10230	9730	98	2970	500	6930	10	1	19572779	1961	6.41	1.58	12	0.08	1563.00	6355.00	18800	20241101	-46.70	8830	20241209	13.48	18800	-46.70	20241101	8830	13.48	20241209	18800	-46.70	20241101	8830	13.48	20241209	0.02	N	336680	500	97 억	51161	N	N	N	N
89	20241216	091147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9970	60	2	0.61	59944420	6008	6.76	9950	10050	9930	12880	6940	9910	9977.44	0.26	0	-458	10336	10122	9836	9622	9336	10230	9730	98	2970	500	6930	10	1	19572779	1951	6.38	1.57	12	0.03	1563.00	6355.00	18800	20241101	-46.97	8830	20241209	12.91	18800	-46.97	20241101	8830	12.91	20241209	18800	-46.97	20241101	8830	12.91	20241209	0.02	N	336680	500	97 억	51161	N	N	N	N
90	20241213	161138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9910	310	2	3.23	871806550	88553	117.66	9620	10050	9550	12480	6720	9600	9844.88	0.28	0	-3114	10160	9880	9440	9160	8720	10020	9300	98	2880	500	6720	10	1	19572779	1940	6.34	1.56	12	0.45	1563.00	6355.00	18800	20241101	-47.29	8830	20241209	12.23	18800	-47.29	20241101	8830	12.23	20241209	18800	-47.29	20241101	8830	12.23	20241209	0.02	N	336680	500	97 억	55325	N	N	N	N
91	20241213	151144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9950	350	2	3.65	808498370	82181	109.19	9620	10050	9550	12480	6720	9600	9838.02	0.28	0	-2943	10160	9880	9440	9160	8720	10020	9300	98	2880	500	6720	10	1	19572779	1947	6.37	1.57	12	0.42	1563.00	6355.00	18800	20241101	-47.07	8830	20241209	12.68	18800	-47.07	20241101	8830	12.68	20241209	18800	-47.07	20241101	8830	12.68	20241209	0.02	N	336680	500	97 억	55325	N	N	N	N
92	20241213	141144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9960	360	2	3.75	733410350	74647	99.18	9620	10050	9550	12480	6720	9600	9825.05	0.28	0	1247	10160	9880	9440	9160	8720	10020	9300	98	2880	500	6720	10	1	19572779	1949	6.37	1.57	12	0.38	1563.00	6355.00	18800	20241101	-47.02	8830	20241209	12.80	18800	-47.02	20241101	8830	12.80	20241209	18800	-47.02	20241101	8830	12.80	20241209	0.02	N	336680	500	97 억	55325	N	N	N	N
93	20241213	131145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9960	360	2	3.75	642261970	65515	87.05	9620	10000	9550	12480	6720	9600	9803.28	0.28	0	-1103	10160	9880	9440	9160	8720	10020	9300	98	2880	500	6720	10	1	19572779	1949	6.37	1.57	12	0.33	1563.00	6355.00	18800	20241101	-47.02	8830	20241209	12.80	18800	-47.02	20241101	8830	12.80	20241209	18800	-47.02	20241101	8830	12.80	20241209	0.02	N	336680	500	97 억	55325	N	N	N	N
94	20241213	121144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9870	270	2	2.81	473236100	48497	64.44	9620	9870	9550	12480	6720	9600	9758.05	0.28	0	-48	10160	9880	9440	9160	8720	10020	9300	98	2880	500	6720	10	1	19572779	1932	6.31	1.55	12	0.25	1563.00	6355.00	18800	20241101	-47.50	8830	20241209	11.78	18800	-47.50	20241101	8830	11.78	20241209	18800	-47.50	20241101	8830	11.78	20241209	0.02	N	336680	500	97 억	55325	N	N	N	N
95	20241213	111142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9810	210	2	2.19	392890420	40336	53.59	9620	9840	9550	12480	6720	9600	9740.44	0.28	0	1555	10160	9880	9440	9160	8720	10020	9300	98	2880	500	6720	10	1	19572779	1920	6.28	1.54	12	0.21	1563.00	6355.00	18800	20241101	-47.82	8830	20241209	11.10	18800	-47.82	20241101	8830	11.10	20241209	18800	-47.82	20241101	8830	11.10	20241209	0.02	N	336680	500	97 억	55325	N	N	N	N
96	20241213	101135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9760	160	2	1.67	283696030	29196	38.79	9620	9810	9550	12480	6720	9600	9716.95	0.28	0	1183	10160	9880	9440	9160	8720	10020	9300	98	2880	500	6720	10	1	19572779	1910	6.24	1.54	12	0.15	1563.00	6355.00	18800	20241101	-48.09	8830	20241209	10.53	18800	-48.09	20241101	8830	10.53	20241209	18800	-48.09	20241101	8830	10.53	20241209	0.02	N	336680	500	97 억	55325	N	N	N	N
97	20241213	091136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9760	160	2	1.67	74168850	7651	10.17	9620	9790	9550	12480	6720	9600	9694.01	0.28	0	1051	10160	9880	9440	9160	8720	10020	9300	98	2880	500	6720	10	1	19572779	1910	6.24	1.54	12	0.04	1563.00	6355.00	18800	20241101	-48.09	8830	20241209	10.53	18800	-48.09	20241101	8830	10.53	20241209	18800	-48.09	20241101	8830	10.53	20241209	0.02	N	336680	500	97 억	55325	N	N	N	N
98	20241212	161142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9600	80	2	0.84	705338070	74114	194.42	9520	9720	9000	12370	6670	9520	9516.91	0.27	0	3474	9880	9700	9410	9230	8940	9790	9320	98	2850	500	6660	10	1	19572779	1879	6.14	1.51	12	0.38	1563.00	6355.00	18800	20241101	-48.94	8830	20241209	8.72	18800	-48.94	20241101	8830	8.72	20241209	18800	-48.94	20241101	8830	8.72	20241209	0.03	N	336680	500	97 억	52859	N	N	N	N
99	20241212	151136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9550	30	2	0.32	675505530	71006	186.27	9520	9720	9000	12370	6670	9520	9513.36	0.27	0	2735	9880	9700	9410	9230	8940	9790	9320	98	2850	500	6660	10	1	19572779	1869	6.11	1.50	12	0.36	1563.00	6355.00	18800	20241101	-49.20	8830	20241209	8.15	18800	-49.20	20241101	8830	8.15	20241209	18800	-49.20	20241101	8830	8.15	20241209	0.03	N	336680	500	97 억	52859	N	N	N	N
100	20241212	141134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9500	-20	5	-0.21	621985440	65383	171.52	9520	9720	9000	12370	6670	9520	9512.95	0.27	0	714	9880	9700	9410	9230	8940	9790	9320	98	2850	500	6660	10	1	19572779	1859	6.08	1.49	12	0.33	1563.00	6355.00	18800	20241101	-49.47	8830	20241209	7.59	18800	-49.47	20241101	8830	7.59	20241209	18800	-49.47	20241101	8830	7.59	20241209	0.03	N	336680	500	97 억	52859	N	N	N	N
101	20241212	131122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9430	-90	5	-0.95	594042430	62437	163.79	9520	9720	9000	12370	6670	9520	9514.27	0.27	0	1991	9880	9700	9410	9230	8940	9790	9320	98	2850	500	6660	10	1	19572779	1846	6.03	1.48	12	0.32	1563.00	6355.00	18800	20241101	-49.84	8830	20241209	6.80	18800	-49.84	20241101	8830	6.80	20241209	18800	-49.84	20241101	8830	6.80	20241209	0.03	N	336680	500	97 억	52859	N	N	N	N
102	20241212	121116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9450	-70	5	-0.74	554646170	58252	152.81	9520	9720	9000	12370	6670	9520	9521.50	0.27	0	668	9880	9700	9410	9230	8940	9790	9320	98	2850	500	6660	10	1	19572779	1850	6.05	1.49	12	0.30	1563.00	6355.00	18800	20241101	-49.73	8830	20241209	7.02	18800	-49.73	20241101	8830	7.02	20241209	18800	-49.73	20241101	8830	7.02	20241209	0.03	N	336680	500	97 억	52859	N	N	N	N
103	20241212	111128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9500	-20	5	-0.21	511390270	53676	140.81	9520	9720	9000	12370	6670	9520	9527.35	0.27	0	1105	9880	9700	9410	9230	8940	9790	9320	98	2850	500	6660	10	1	19572779	1859	6.08	1.49	12	0.27	1563.00	6355.00	18800	20241101	-49.47	8830	20241209	7.59	18800	-49.47	20241101	8830	7.59	20241209	18800	-49.47	20241101	8830	7.59	20241209	0.03	N	336680	500	97 억	52859	N	N	N	N
104	20241212	101125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9000	-520	5	-5.46	369780890	38682	101.47	9520	9720	9000	12370	6670	9520	9559.51	0.27	0	-4560	9880	9700	9410	9230	8940	9790	9320	98	2850	500	6660	10	1	19572779	1762	5.76	1.42	12	0.20	1563.00	6355.00	18800	20241101	-52.13	8830	20241209	1.93	18800	-52.13	20241101	8830	1.93	20241209	18800	-52.13	20241101	8830	1.93	20241209	0.03	N	336680	500	97 억	52859	Y	N	N	N
105	20241212	091135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9660	140	2	1.47	78226160	8145	21.37	9520	9720	9520	12370	6670	9520	9604.19	0.27	0	2017	9880	9700	9410	9230	8940	9790	9320	98	2850	500	6660	10	1	19572779	1891	6.18	1.52	12	0.04	1563.00	6355.00	18800	20241101	-48.62	8830	20241209	9.40	18800	-48.62	20241101	8830	9.40	20241209	18800	-48.62	20241101	8830	9.40	20241209	0.03	N	336680	500	97 억	52859	N	N	N	N
106	20241211	161129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9520	290	2	3.14	360282550	38020	66.56	9360	9590	9120	11990	6470	9230	9475.74	0.25	0	4622	9636	9432	9136	8932	8636	9535	9035	98	2760	500	6460	10	1	19572779	1863	6.09	1.50	12	0.19	1563.00	6355.00	18800	20241101	-49.36	8830	20241209	7.81	18800	-49.36	20241101	8830	7.81	20241209	18800	-49.36	20241101	8830	7.81	20241209	0.03	N	336680	500	97 억	48150	N	N	N	N
107	20241211	151054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9540	310	2	3.36	336565260	35529	62.20	9360	9590	9120	11990	6470	9230	9473.32	0.25	0	4737	9636	9432	9136	8932	8636	9535	9035	98	2760	500	6460	10	1	19572779	1867	6.10	1.50	12	0.18	1563.00	6355.00	18800	20241101	-49.26	8830	20241209	8.04	18800	-49.26	20241101	8830	8.04	20241209	18800	-49.26	20241101	8830	8.04	20241209	0.03	N	336680	500	97 억	48150	N	N	N	N
108	20241211	141137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9470	240	2	2.60	296320260	31298	54.79	9360	9590	9120	11990	6470	9230	9468.09	0.25	0	4003	9636	9432	9136	8932	8636	9535	9035	98	2760	500	6460	10	1	19572779	1854	6.06	1.49	12	0.16	1563.00	6355.00	18800	20241101	-49.63	8830	20241209	7.25	18800	-49.63	20241101	8830	7.25	20241209	18800	-49.63	20241101	8830	7.25	20241209	0.03	N	336680	500	97 억	48150	N	N	N	N
109	20241211	131138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9430	200	2	2.17	270793000	28606	50.08	9360	9590	9120	11990	6470	9230	9466.71	0.25	0	4088	9636	9432	9136	8932	8636	9535	9035	98	2760	500	6460	10	1	19572779	1846	6.03	1.48	12	0.15	1563.00	6355.00	18800	20241101	-49.84	8830	20241209	6.80	18800	-49.84	20241101	8830	6.80	20241209	18800	-49.84	20241101	8830	6.80	20241209	0.03	N	336680	500	97 억	48150	N	N	N	N
110	20241211	121140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9430	200	2	2.17	242325340	25582	44.78	9360	9590	9120	11990	6470	9230	9472.97	0.25	0	4153	9636	9432	9136	8932	8636	9535	9035	98	2760	500	6460	10	1	19572779	1846	6.03	1.48	12	0.13	1563.00	6355.00	18800	20241101	-49.84	8830	20241209	6.80	18800	-49.84	20241101	8830	6.80	20241209	18800	-49.84	20241101	8830	6.80	20241209	0.03	N	336680	500	97 억	48150	N	N	N	N
111	20241211	111135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9520	290	2	3.14	218928070	23102	40.44	9360	9590	9120	11990	6470	9230	9477.12	0.25	0	3873	9636	9432	9136	8932	8636	9535	9035	98	2760	500	6460	10	1	19572779	1863	6.09	1.50	12	0.12	1563.00	6355.00	18800	20241101	-49.36	8830	20241209	7.81	18800	-49.36	20241101	8830	7.81	20241209	18800	-49.36	20241101	8830	7.81	20241209	0.03	N	336680	500	97 억	48150	N	N	N	N
112	20241211	101136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9540	310	2	3.36	146222680	15474	27.09	9360	9570	9120	11990	6470	9230	9450.28	0.25	0	2013	9636	9432	9136	8932	8636	9535	9035	98	2760	500	6460	10	1	19572779	1867	6.10	1.50	12	0.08	1563.00	6355.00	18800	20241101	-49.26	8830	20241209	8.04	18800	-49.26	20241101	8830	8.04	20241209	18800	-49.26	20241101	8830	8.04	20241209	0.03	N	336680	500	97 억	48150	N	N	N	N
113	20241211	091141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9320	90	2	0.98	37718900	4049	7.09	9360	9390	9120	11990	6470	9230	9316.68	0.25	0	251	9636	9432	9136	8932	8636	9535	9035	98	2760	500	6460	10	1	19572779	1824	5.96	1.47	12	0.02	1563.00	6355.00	18800	20241101	-50.43	8830	20241209	5.55	18800	-50.43	20241101	8830	5.55	20241209	18800	-50.43	20241101	8830	5.55	20241209	0.03	N	336680	500	97 억	48150	N	N	N	N
114	20241210	161125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9230	400	2	4.53	523805720	56913	46.05	8840	9340	8840	11470	6190	8830	9203.62	0.13	0	22817	10003	9416	9123	8536	8243	9270	8390	98	2640	500	6180	10	1	19572779	1807	5.91	1.45	12	0.29	1563.00	6355.00	18800	20241101	-50.90	8830	20241209	4.53	18800	-50.90	20241101	8830	4.53	20241209	18800	-50.90	20241101	8830	4.53	20241209	0.02	N	336680	500	97 억	25365	N	N	N	N
115	20241210	151128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9210	380	2	4.30	507773270	55174	44.64	8840	9340	8840	11470	6190	8830	9203.13	0.13	0	22708	10003	9416	9123	8536	8243	9270	8390	98	2640	500	6180	10	1	19572779	1803	5.89	1.45	12	0.28	1563.00	6355.00	18800	20241101	-51.01	8830	20241209	4.30	18800	-51.01	20241101	8830	4.30	20241209	18800	-51.01	20241101	8830	4.30	20241209	0.02	N	336680	500	97 억	25365	N	N	N	N
116	20241210	141128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9230	400	2	4.53	389461040	42302	34.23	8840	9340	8840	11470	6190	8830	9206.68	0.13	0	15505	10003	9416	9123	8536	8243	9270	8390	98	2640	500	6180	10	1	19572779	1807	5.91	1.45	12	0.22	1563.00	6355.00	18800	20241101	-50.90	8830	20241209	4.53	18800	-50.90	20241101	8830	4.53	20241209	18800	-50.90	20241101	8830	4.53	20241209	0.02	N	336680	500	97 억	25365	N	N	N	N
117	20241210	131130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9220	390	2	4.42	357905530	38886	31.46	8840	9340	8840	11470	6190	8830	9203.97	0.13	0	14741	10003	9416	9123	8536	8243	9270	8390	98	2640	500	6180	10	1	19572779	1805	5.90	1.45	12	0.20	1563.00	6355.00	18800	20241101	-50.96	8830	20241209	4.42	18800	-50.96	20241101	8830	4.42	20241209	18800	-50.96	20241101	8830	4.42	20241209	0.02	N	336680	500	97 억	25365	N	N	N	N
118	20241210	121127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9210	380	2	4.30	303561010	32989	26.69	8840	9340	8840	11470	6190	8830	9201.89	0.13	0	13738	10003	9416	9123	8536	8243	9270	8390	98	2640	500	6180	10	1	19572779	1803	5.89	1.45	12	0.17	1563.00	6355.00	18800	20241101	-51.01	8830	20241209	4.30	18800	-51.01	20241101	8830	4.30	20241209	18800	-51.01	20241101	8830	4.30	20241209	0.02	N	336680	500	97 억	25365	N	N	N	N
119	20241210	111127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9250	420	2	4.76	275019220	29899	24.19	8840	9340	8840	11470	6190	8830	9198.27	0.13	0	14263	10003	9416	9123	8536	8243	9270	8390	98	2640	500	6180	10	1	19572779	1810	5.92	1.46	12	0.15	1563.00	6355.00	18800	20241101	-50.80	8830	20241209	4.76	18800	-50.80	20241101	8830	4.76	20241209	18800	-50.80	20241101	8830	4.76	20241209	0.02	N	336680	500	97 억	25365	N	N	N	N
120	20241210	101128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9260	430	2	4.87	222028070	24150	19.54	8840	9340	8840	11470	6190	8830	9193.71	0.13	0	12282	10003	9416	9123	8536	8243	9270	8390	98	2640	500	6180	10	1	19572779	1812	5.92	1.46	12	0.12	1563.00	6355.00	18800	20241101	-50.74	8830	20241209	4.87	18800	-50.74	20241101	8830	4.87	20241209	18800	-50.74	20241101	8830	4.87	20241209	0.02	N	336680	500	97 억	25365	N	N	N	N
121	20241210	091135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9150	320	2	3.62	47119810	5216	4.22	8840	9150	8840	11470	6190	8830	9033.71	0.13	0	622	10003	9416	9123	8536	8243	9270	8390	98	2640	500	6180	10	1	19572779	1791	5.85	1.44	12	0.03	1563.00	6355.00	18800	20241101	-51.33	8830	20241209	3.62	18800	-51.33	20241101	8830	3.62	20241209	18800	-51.33	20241101	8830	3.62	20241209	0.02	N	336680	500	97 억	25365	N	N	N	N
122	20241209	161124	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8830	-880	5	-9.06	1117335500	122664	88.34	9510	9710	8830	12620	6800	9710	9113.62	0.14	0	-877	10423	10066	9733	9376	9043	9900	9210	98	2910	500	6790	10	1	19572779	1728	5.65	1.39	12	0.63	1563.00	6355.00	18800	20241101	-53.03	8830	20241209	0.00	18800	-53.03	20241101	8830	0.00	20241209	18800	-53.03	20241101	8830	0.00	20241209	0.02	N	336680	500	97 억	26635	N	N	N	N
123	20241209	151126	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8900	-810	5	-8.34	1018380370	111481	80.29	9510	9710	8880	12620	6800	9710	9135.01	0.14	0	-1507	10423	10066	9733	9376	9043	9900	9210	98	2910	500	6790	10	1	19572779	1742	5.69	1.40	12	0.57	1563.00	6355.00	18800	20241101	-52.66	8880	20241209	0.23	18800	-52.66	20241101	8880	0.23	20241209	18800	-52.66	20241101	8880	0.23	20241209	0.02	N	336680	500	97 억	26635	N	N	N	N
124	20241209	141126	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9030	-680	5	-7.00	937874990	102488	73.81	9510	9710	8880	12620	6800	9710	9151.07	0.14	0	-838	10423	10066	9733	9376	9043	9900	9210	98	2910	500	6790	10	1	19572779	1767	5.78	1.42	12	0.52	1563.00	6355.00	18800	20241101	-51.97	8880	20241209	1.69	18800	-51.97	20241101	8880	1.69	20241209	18800	-51.97	20241101	8880	1.69	20241209	0.02	N	336680	500	97 억	26635	N	N	N	N
125	20241209	131129	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9010	-700	5	-7.21	784310750	85356	61.47	9510	9710	9000	12620	6800	9710	9188.70	0.14	0	-906	10423	10066	9733	9376	9043	9900	9210	98	2910	500	6790	10	1	19572779	1764	5.76	1.42	12	0.44	1563.00	6355.00	18800	20241101	-52.07	9000	20241209	0.11	18800	-52.07	20241101	9000	0.11	20241209	18800	-52.07	20241101	9000	0.11	20241209	0.02	N	336680	500	97 억	26635	N	N	N	N
126	20241209	121125	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9020	-690	5	-7.11	699262830	75938	54.69	9510	9710	9020	12620	6800	9710	9208.34	0.14	0	-218	10423	10066	9733	9376	9043	9900	9210	98	2910	500	6790	10	1	19572779	1765	5.77	1.42	12	0.39	1563.00	6355.00	18800	20241101	-52.02	9020	20241209	0.00	18800	-52.02	20241101	9020	0.00	20241209	18800	-52.02	20241101	9020	0.00	20241209	0.02	N	336680	500	97 억	26635	N	N	N	N
127	20241209	111126	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9190	-520	5	-5.36	506168080	54670	39.37	9510	9710	9110	12620	6800	9710	9258.61	0.14	0	-1112	10423	10066	9733	9376	9043	9900	9210	98	2910	500	6790	10	1	19572779	1799	5.88	1.45	12	0.28	1563.00	6355.00	18800	20241101	-51.12	9110	20241209	0.88	18800	-51.12	20241101	9110	0.88	20241209	18800	-51.12	20241101	9110	0.88	20241209	0.02	N	336680	500	97 억	26635	N	N	N	N
128	20241209	101122	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9170	-540	5	-5.56	411847000	44378	31.96	9510	9710	9110	12620	6800	9710	9280.43	0.14	0	1584	10423	10066	9733	9376	9043	9900	9210	98	2910	500	6790	10	1	19572779	1795	5.87	1.44	12	0.23	1563.00	6355.00	18800	20241101	-51.22	9110	20241209	0.66	18800	-51.22	20241101	9110	0.66	20241209	18800	-51.22	20241101	9110	0.66	20241209	0.02	N	336680	500	97 억	26635	N	N	N	N
129	20241209	091117	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9260	-450	5	-4.63	146578410	15572	11.22	9510	9710	9260	12620	6800	9710	9412.95	0.14	0	578	10423	10066	9733	9376	9043	9900	9210	98	2910	500	6790	10	1	19572779	1812	5.92	1.46	12	0.08	1563.00	6355.00	18800	20241101	-50.74	9260	20241209	0.00	18800	-50.74	20241101	9260	0.00	20241209	18800	-50.74	20241101	9260	0.00	20241209	0.02	N	336680	500	97 억	26635	N	N	N	N
130	20241206	161115	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9710	-330	5	-3.29	1337030030	138025	152.12	10050	10090	9400	13050	7030	10040	9686.83	0.14	0	-134	10513	10276	10143	9906	9773	10210	9840	98	3010	500	7020	10	1	19572779	1901	6.21	1.53	12	0.71	1563.00	6355.00	18800	20241101	-48.35	9400	20241206	3.30	18800	-48.35	20241101	9400	3.30	20241206	18800	-48.35	20241101	9400	3.30	20241206	0.01	N	336680	500	97 억	27373	N	N	N	N
131	20241206	151120	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9630	-410	5	-4.08	1268213430	130948	144.32	10050	10090	9400	13050	7030	10040	9684.86	0.14	0	1160	10513	10276	10143	9906	9773	10210	9840	98	3010	500	7020	10	1	19572779	1885	6.16	1.52	12	0.67	1563.00	6355.00	18800	20241101	-48.78	9400	20241206	2.45	18800	-48.78	20241101	9400	2.45	20241206	18800	-48.78	20241101	9400	2.45	20241206	0.01	N	336680	500	97 억	27373	N	N	N	N
132	20241206	141117	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9560	-480	5	-4.78	1138183200	117437	129.43	10050	10090	9400	13050	7030	10040	9691.86	0.14	0	688	10513	10276	10143	9906	9773	10210	9840	98	3010	500	7020	10	1	19572779	1871	6.12	1.50	12	0.60	1563.00	6355.00	18800	20241101	-49.15	9400	20241206	1.70	18800	-49.15	20241101	9400	1.70	20241206	18800	-49.15	20241101	9400	1.70	20241206	0.01	N	336680	500	97 억	27373	N	N	N	N
133	20241206	131117	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9540	-500	5	-4.98	1039714320	107142	118.08	10050	10090	9400	13050	7030	10040	9704.08	0.14	0	124	10513	10276	10143	9906	9773	10210	9840	98	3010	500	7020	10	1	19572779	1867	6.10	1.50	12	0.55	1563.00	6355.00	18800	20241101	-49.26	9400	20241206	1.49	18800	-49.26	20241101	9400	1.49	20241206	18800	-49.26	20241101	9400	1.49	20241206	0.01	N	336680	500	97 억	27373	N	N	N	N
134	20241206	121109	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9650	-390	5	-3.88	939274330	96647	106.52	10050	10090	9400	13050	7030	10040	9718.61	0.14	0	419	10513	10276	10143	9906	9773	10210	9840	98	3010	500	7020	10	1	19572779	1889	6.17	1.52	12	0.49	1563.00	6355.00	18800	20241101	-48.67	9400	20241206	2.66	18800	-48.67	20241101	9400	2.66	20241206	18800	-48.67	20241101	9400	2.66	20241206	0.01	N	336680	500	97 억	27373	N	N	N	N
135	20241206	111107	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9580	-460	5	-4.58	880594890	90543	99.79	10050	10090	9400	13050	7030	10040	9725.71	0.14	0	-1371	10513	10276	10143	9906	9773	10210	9840	98	3010	500	7020	10	1	19572779	1875	6.13	1.51	12	0.46	1563.00	6355.00	18800	20241101	-49.04	9400	20241206	1.91	18800	-49.04	20241101	9400	1.91	20241206	18800	-49.04	20241101	9400	1.91	20241206	0.01	N	336680	500	97 억	27373	N	N	N	N
136	20241206	101107	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9680	-360	5	-3.59	567328780	57723	63.62	10050	10090	9650	13050	7030	10040	9828.47	0.14	0	-2887	10513	10276	10143	9906	9773	10210	9840	98	3010	500	7020	10	1	19572779	1895	6.19	1.52	12	0.29	1563.00	6355.00	18800	20241101	-48.51	9650	20241206	0.31	18800	-48.51	20241101	9650	0.31	20241206	18800	-48.51	20241101	9650	0.31	20241206	0.01	N	336680	500	97 억	27373	N	N	N	N
137	20241206	091117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10030	-10	5	-0.10	47168630	4697	5.18	10050	10090	10030	13050	7030	10040	10042.29	0.14	0	-192	10513	10276	10143	9906	9773	10210	9840	98	3010	500	7020	10	1	19572779	1963	6.42	1.58	12	0.02	1563.00	6355.00	18800	20241101	-46.65	10000	20241204	0.30	18800	-46.65	20241101	10000	0.30	20241204	18800	-46.65	20241101	10000	0.30	20241204	0.01	N	336680	500	97 억	27373	N	N	N	N
138	20241205	161054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10040	0	3	0.00	909863150	89604	62.22	10180	10380	10010	13050	7030	10040	10154.89	0.15	0	-1331	10546	10292	10146	9892	9746	10220	9820	98	3010	500	7020	10	1	19572779	1965	6.42	1.58	12	0.46	1563.00	6355.00	18800	20241101	-46.60	10000	20241204	0.40	18800	-46.60	20241101	10000	0.40	20241204	18800	-46.60	20241101	10000	0.40	20241204	0.01	N	336680	500	97 억	29313	N	N	N	N
139	20241205	151102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10030	-10	5	-0.10	875175020	86149	59.82	10180	10380	10010	13050	7030	10040	10158.85	0.15	0	-894	10546	10292	10146	9892	9746	10220	9820	98	3010	500	7020	10	1	19572779	1963	6.42	1.58	12	0.44	1563.00	6355.00	18800	20241101	-46.65	10000	20241204	0.30	18800	-46.65	20241101	10000	0.30	20241204	18800	-46.65	20241101	10000	0.30	20241204	0.01	N	336680	500	97 억	29313	N	N	N	N
140	20241205	141046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10250	210	2	2.09	722539680	70983	49.29	10180	10380	10010	13050	7030	10040	10179.05	0.15	0	570	10546	10292	10146	9892	9746	10220	9820	98	3010	500	7020	10	1	19572779	2006	6.56	1.61	12	0.36	1563.00	6355.00	18800	20241101	-45.48	10000	20241204	2.50	18800	-45.48	20241101	10000	2.50	20241204	18800	-45.48	20241101	10000	2.50	20241204	0.01	N	336680	500	97 억	29313	N	N	N	N
141	20241205	131057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10110	70	2	0.70	655909850	64399	44.72	10180	10380	10010	13050	7030	10040	10185.09	0.15	0	-622	10546	10292	10146	9892	9746	10220	9820	98	3010	500	7020	10	1	19572779	1979	6.47	1.59	12	0.33	1563.00	6355.00	18800	20241101	-46.22	10000	20241204	1.10	18800	-46.22	20241101	10000	1.10	20241204	18800	-46.22	20241101	10000	1.10	20241204	0.01	N	336680	500	97 억	29313	N	N	N	N
142	20241205	121056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10170	130	2	1.29	604397320	59307	41.18	10180	10380	10010	13050	7030	10040	10190.99	0.15	0	-171	10546	10292	10146	9892	9746	10220	9820	98	3010	500	7020	10	1	19572779	1991	6.51	1.60	12	0.30	1563.00	6355.00	18800	20241101	-45.90	10000	20241204	1.70	18800	-45.90	20241101	10000	1.70	20241204	18800	-45.90	20241101	10000	1.70	20241204	0.01	N	336680	500	97 억	29313	N	N	N	N
143	20241205	111055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10270	230	2	2.29	557247590	54707	37.99	10180	10380	10010	13050	7030	10040	10186.04	0.15	0	534	10546	10292	10146	9892	9746	10220	9820	98	3010	500	7020	10	1	19572779	2010	6.57	1.62	12	0.28	1563.00	6355.00	18800	20241101	-45.37	10000	20241204	2.70	18800	-45.37	20241101	10000	2.70	20241204	18800	-45.37	20241101	10000	2.70	20241204	0.01	N	336680	500	97 억	29313	N	N	N	N
144	20241205	101054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10190	150	2	1.49	363343060	35849	24.89	10180	10230	10010	13050	7030	10040	10135.38	0.15	0	2077	10546	10292	10146	9892	9746	10220	9820	98	3010	500	7020	10	1	19572779	1994	6.52	1.60	12	0.18	1563.00	6355.00	18800	20241101	-45.80	10000	20241204	1.90	18800	-45.80	20241101	10000	1.90	20241204	18800	-45.80	20241101	10000	1.90	20241204	0.01	N	336680	500	97 억	29313	N	N	N	N
145	20241205	091101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10190	150	2	1.49	144491070	14184	9.85	10180	10230	10160	13050	7030	10040	10186.91	0.15	0	-1209	10546	10292	10146	9892	9746	10220	9820	98	3010	500	7020	10	1	19572779	1994	6.52	1.60	12	0.07	1563.00	6355.00	18800	20241101	-45.80	10000	20241204	1.90	18800	-45.80	20241101	10000	1.90	20241204	18800	-45.80	20241101	10000	1.90	20241204	0.01	N	336680	500	97 억	29313	N	N	N	N
146	20241204	161036	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10040	-510	5	-4.83	1433374030	141638	159.37	10140	10400	10000	13710	7390	10550	10119.99	0.12	0	8454	10830	10690	10570	10430	10310	10760	10500	98	3160	500	7380	10	1	19572779	1965	6.42	1.58	12	0.72	1563.00	6355.00	18800	20241101	-46.60	10000	20241204	0.40	18800	-46.60	20241101	10000	0.40	20241204	18800	-46.60	20241101	10000	0.40	20241204	0.00	N	336680	500	97 억	22572	N	N	N	N
147	20241204	151038	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10060	-490	5	-4.64	1364562080	134787	151.66	10140	10400	10000	13710	7390	10550	10123.84	0.12	0	7901	10830	10690	10570	10430	10310	10760	10500	98	3160	500	7380	10	1	19572779	1969	6.44	1.58	12	0.69	1563.00	6355.00	18800	20241101	-46.49	10000	20241204	0.60	18800	-46.49	20241101	10000	0.60	20241204	18800	-46.49	20241101	10000	0.60	20241204	0.00	N	336680	500	97 억	22572	N	N	N	N
148	20241204	141040	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10080	-470	5	-4.45	1238543760	122244	137.55	10140	10400	10000	13710	7390	10550	10131.73	0.12	0	6767	10830	10690	10570	10430	10310	10760	10500	98	3160	500	7380	10	1	19572779	1973	6.45	1.59	12	0.62	1563.00	6355.00	18800	20241101	-46.38	10000	20241204	0.80	18800	-46.38	20241101	10000	0.80	20241204	18800	-46.38	20241101	10000	0.80	20241204	0.00	N	336680	500	97 억	22572	N	N	N	N
149	20241204	131033	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10140	-410	5	-3.89	1123601440	110837	124.71	10140	10400	10000	13710	7390	10550	10137.42	0.12	0	10132	10830	10690	10570	10430	10310	10760	10500	98	3160	500	7380	10	1	19572779	1985	6.49	1.60	12	0.57	1563.00	6355.00	18800	20241101	-46.06	10000	20241204	1.40	18800	-46.06	20241101	10000	1.40	20241204	18800	-46.06	20241101	10000	1.40	20241204	0.00	N	336680	500	97 억	22572	N	N	N	N
150	20241204	121028	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10110	-440	5	-4.17	1059773530	104530	117.62	10140	10400	10000	13710	7390	10550	10138.46	0.12	0	10457	10830	10690	10570	10430	10310	10760	10500	98	3160	500	7380	10	1	19572779	1979	6.47	1.59	12	0.53	1563.00	6355.00	18800	20241101	-46.22	10000	20241204	1.10	18800	-46.22	20241101	10000	1.10	20241204	18800	-46.22	20241101	10000	1.10	20241204	0.00	N	336680	500	97 억	22572	N	N	N	N
151	20241204	111019	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10100	-450	5	-4.27	895269290	88182	99.22	10140	10400	10000	13710	7390	10550	10152.52	0.12	0	10387	10830	10690	10570	10430	10310	10760	10500	98	3160	500	7380	10	1	19572779	1977	6.46	1.59	12	0.45	1563.00	6355.00	18800	20241101	-46.28	10000	20241204	1.00	18800	-46.28	20241101	10000	1.00	20241204	18800	-46.28	20241101	10000	1.00	20241204	0.00	N	336680	500	97 억	22572	N	N	N	N
152	20241204	101020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10150	-400	5	-3.79	492701360	48160	54.19	10140	10400	10120	13710	7390	10550	10230.51	0.12	0	4996	10830	10690	10570	10430	10310	10760	10500	98	3160	500	7380	10	1	19572779	1987	6.49	1.60	12	0.25	1563.00	6355.00	18800	20241101	-46.01	10030	20241125	1.20	18800	-46.01	20241101	10030	1.20	20241125	18800	-46.01	20241101	10030	1.20	20241125	0.00	N	336680	500	97 억	22572	N	N	N	N
153	20241204	091041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10350	-200	5	-1.90	154005800	15056	16.94	10140	10370	10130	13710	7390	10550	10228.87	0.12	0	5227	10830	10690	10570	10430	10310	10760	10500	98	3160	500	7380	10	1	19572779	2026	6.62	1.63	12	0.08	1563.00	6355.00	18800	20241101	-44.95	10030	20241125	3.19	18800	-44.95	20241101	10030	3.19	20241125	18800	-44.95	20241101	10030	3.19	20241125	0.00	N	336680	500	97 억	22572	N	N	N	N
154	20241203	161125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10550	100	2	0.96	927226140	87704	69.86	10450	10710	10450	13580	7320	10450	10572.29	0.12	0	-7460	11110	10780	10600	10270	10090	10690	10180	98	3130	500	7310	10	1	19572779	2065	6.75	1.66	12	0.45	1563.00	6355.00	18800	20241101	-43.88	10030	20241125	5.18	18800	-43.88	20241101	10030	5.18	20241125	18800	-43.88	20241101	10030	5.18	20241125	0.00	N	336680	500	97 억	24363	N	N	N	N
155	20241203	151207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10610	160	2	1.53	859123820	81262	64.73	10450	10710	10450	13580	7320	10450	10572.28	0.12	0	-6278	11110	10780	10600	10270	10090	10690	10180	98	3130	500	7310	10	1	19572779	2077	6.79	1.67	12	0.42	1563.00	6355.00	18800	20241101	-43.56	10030	20241125	5.78	18800	-43.56	20241101	10030	5.78	20241125	18800	-43.56	20241101	10030	5.78	20241125	0.00	N	336680	500	97 억	24363	N	N	N	N
156	20241203	141142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10630	180	2	1.72	719736330	68089	54.23	10450	10710	10450	13580	7320	10450	10570.53	0.12	0	-6383	11110	10780	10600	10270	10090	10690	10180	98	3130	500	7310	10	1	19572779	2081	6.80	1.67	12	0.35	1563.00	6355.00	18800	20241101	-43.46	10030	20241125	5.98	18800	-43.46	20241101	10030	5.98	20241125	18800	-43.46	20241101	10030	5.98	20241125	0.00	N	336680	500	97 억	24363	N	N	N	N
157	20241203	131143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10600	150	2	1.44	637074920	60271	48.01	10450	10710	10450	13580	7320	10450	10570.18	0.12	0	-5259	11110	10780	10600	10270	10090	10690	10180	98	3130	500	7310	10	1	19572779	2075	6.78	1.67	12	0.31	1563.00	6355.00	18800	20241101	-43.62	10030	20241125	5.68	18800	-43.62	20241101	10030	5.68	20241125	18800	-43.62	20241101	10030	5.68	20241125	0.00	N	336680	500	97 억	24363	N	N	N	N
158	20241203	121201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10560	110	2	1.05	557995120	52784	42.04	10450	10710	10450	13580	7320	10450	10571.30	0.12	0	-3924	11110	10780	10600	10270	10090	10690	10180	98	3130	500	7310	10	1	19572779	2067	6.76	1.66	12	0.27	1563.00	6355.00	18800	20241101	-43.83	10030	20241125	5.28	18800	-43.83	20241101	10030	5.28	20241125	18800	-43.83	20241101	10030	5.28	20241125	0.00	N	336680	500	97 억	24363	N	N	N	N
159	20241203	111132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10660	210	2	2.01	461531970	43651	34.77	10450	10710	10450	13580	7320	10450	10573.24	0.12	0	-2258	11110	10780	10600	10270	10090	10690	10180	98	3130	500	7310	10	1	19572779	2086	6.82	1.68	12	0.22	1563.00	6355.00	18800	20241101	-43.30	10030	20241125	6.28	18800	-43.30	20241101	10030	6.28	20241125	18800	-43.30	20241101	10030	6.28	20241125	0.00	N	336680	500	97 억	24363	N	N	N	N
160	20241203	101121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10550	100	2	0.96	295492450	27995	22.30	10450	10710	10450	13580	7320	10450	10555.21	0.12	0	37	11110	10780	10600	10270	10090	10690	10180	98	3130	500	7310	10	1	19572779	2065	6.75	1.66	12	0.14	1563.00	6355.00	18800	20241101	-43.88	10030	20241125	5.18	18800	-43.88	20241101	10030	5.18	20241125	18800	-43.88	20241101	10030	5.18	20241125	0.00	N	336680	500	97 억	24363	N	N	N	N
161	20241203	091112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10610	160	2	1.53	85814820	8116	6.46	10450	10710	10450	13580	7320	10450	10573.61	0.12	0	-256	11110	10780	10600	10270	10090	10690	10180	98	3130	500	7310	10	1	19572779	2077	6.79	1.67	12	0.04	1563.00	6355.00	18800	20241101	-43.56	10030	20241125	5.78	18800	-43.56	20241101	10030	5.78	20241125	18800	-43.56	20241101	10030	5.78	20241125	0.00	N	336680	500	97 억	24363	N	N	N	N
162	20241202	161052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10450	-420	5	-3.86	1276254730	120156	89.65	10870	10930	10420	14130	7610	10870	10622.06	0.12	0	2379	11470	11170	10970	10670	10470	11070	10570	98	3260	500	7600	10	1	19572779	2045	6.69	1.64	12	0.61	1563.00	6355.00	18800	20241101	-44.41	10030	20241125	4.19	18800	-44.41	20241101	10030	4.19	20241125	18800	-44.41	20241101	10030	4.19	20241125	0.00	N	336680	500	97 억	22981	N	N	N	N
163	20241202	151246	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10520	-350	5	-3.22	1161516880	109184	81.46	10870	10930	10430	14130	7610	10870	10638.05	0.12	0	3177	11470	11170	10970	10670	10470	11070	10570	98	3260	500	7600	10	1	19572779	2059	6.73	1.66	12	0.56	1563.00	6355.00	18800	20241101	-44.04	10030	20241125	4.89	18800	-44.04	20241101	10030	4.89	20241125	18800	-44.04	20241101	10030	4.89	20241125	0.00	N	336680	500	97 억	22981	N	N	N	N
164	20241202	141140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10700	-170	5	-1.56	972931080	91449	68.23	10870	10930	10430	14130	7610	10870	10638.92	0.12	0	3926	11470	11170	10970	10670	10470	11070	10570	98	3260	500	7600	10	1	19572779	2094	6.85	1.68	12	0.47	1563.00	6355.00	18800	20241101	-43.09	10030	20241125	6.68	18800	-43.09	20241101	10030	6.68	20241125	18800	-43.09	20241101	10030	6.68	20241125	0.00	N	336680	500	97 억	22981	N	N	N	N
165	20241202	131107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10560	-310	5	-2.85	880191200	82754	61.74	10870	10930	10430	14130	7610	10870	10636.09	0.12	0	2553	11470	11170	10970	10670	10470	11070	10570	98	3260	500	7600	10	1	19572779	2067	6.76	1.66	12	0.42	1563.00	6355.00	18800	20241101	-43.83	10030	20241125	5.28	18800	-43.83	20241101	10030	5.28	20241125	18800	-43.83	20241101	10030	5.28	20241125	0.00	N	336680	500	97 억	22981	N	N	N	N
166	20241202	121140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10560	-310	5	-2.85	809077290	76016	56.71	10870	10930	10430	14130	7610	10870	10643.36	0.12	0	2468	11470	11170	10970	10670	10470	11070	10570	98	3260	500	7600	10	1	19572779	2067	6.76	1.66	12	0.39	1563.00	6355.00	18800	20241101	-43.83	10030	20241125	5.28	18800	-43.83	20241101	10030	5.28	20241125	18800	-43.83	20241101	10030	5.28	20241125	0.00	N	336680	500	97 억	22981	N	N	N	N
167	20241202	111035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10570	-300	5	-2.76	733957980	68917	51.42	10870	10930	10430	14130	7610	10870	10649.71	0.12	0	1599	11470	11170	10970	10670	10470	11070	10570	98	3260	500	7600	10	1	19572779	2069	6.76	1.66	12	0.35	1563.00	6355.00	18800	20241101	-43.78	10030	20241125	5.38	18800	-43.78	20241101	10030	5.38	20241125	18800	-43.78	20241101	10030	5.38	20241125	0.00	N	336680	500	97 억	22981	N	N	N	N
168	20241202	101045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10590	-280	5	-2.58	505026940	47175	35.20	10870	10930	10570	14130	7610	10870	10705.21	0.12	0	683	11470	11170	10970	10670	10470	11070	10570	98	3260	500	7600	10	1	19572779	2073	6.78	1.67	12	0.24	1563.00	6355.00	18800	20241101	-43.67	10030	20241125	5.58	18800	-43.67	20241101	10030	5.58	20241125	18800	-43.67	20241101	10030	5.58	20241125	0.00	N	336680	500	97 억	22981	N	N	N	N
169	20241202	091040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10860	-10	5	-0.09	107185730	9893	7.38	10870	10930	10750	14130	7610	10870	10834.31	0.12	0	1204	11470	11170	10970	10670	10470	11070	10570	98	3260	500	7600	10	1	19572779	2126	6.95	1.71	12	0.05	1563.00	6355.00	18800	20241101	-42.23	10030	20241125	8.28	18800	-42.23	20241101	10030	8.28	20241125	18800	-42.23	20241101	10030	8.28	20241125	0.00	N	336680	500	97 억	22981	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History