KissMeData/081580/price/prices-20241201.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

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	160716	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3575	65	2	1.85	69363950	19560	73.23	3510	3610	3470	4560	2460	3510	3545.50	1.32	-17	-17	3596	3552	3481	3437	3366	3517	3402	78	1050	500	2380	5	1	15508143	554	-357.50	0.52	12	0.13	-10.00	6898.00	5080	20241007	-29.63	2010	20240419	77.86	5080	-29.63	20241007	2010	77.86	20240419	5080	-29.63	20241007	2010	77.86	20240419	5.01	N	081580	500	77 억	204523	N	N	N	N
3	20241231	150714	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3575	65	2	1.85	69363950	19560	73.23	3510	3610	3470	4560	2460	3510	3545.50	1.32	-17	-17	3596	3552	3481	3437	3366	3517	3402	78	1050	500	2380	5	1	15508143	554	-357.50	0.52	12	0.13	-10.00	6898.00	5080	20241007	-29.63	2010	20240419	77.86	5080	-29.63	20241007	2010	77.86	20240419	5080	-29.63	20241007	2010	77.86	20240419	5.01	N	081580	500	77 억	204523	N	N	N	N
4	20241231	140715	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3575	65	2	1.85	69363950	19560	73.23	3510	3610	3470	4560	2460	3510	3545.50	1.32	-17	-17	3596	3552	3481	3437	3366	3517	3402	78	1050	500	2380	5	1	15508143	554	-357.50	0.52	12	0.13	-10.00	6898.00	5080	20241007	-29.63	2010	20240419	77.86	5080	-29.63	20241007	2010	77.86	20240419	5080	-29.63	20241007	2010	77.86	20240419	5.01	N	081580	500	77 억	204523	N	N	N	N
5	20241231	130717	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3575	65	2	1.85	69363950	19560	73.23	3510	3610	3470	4560	2460	3510	3545.50	1.32	-17	-17	3596	3552	3481	3437	3366	3517	3402	78	1050	500	2380	5	1	15508143	554	-357.50	0.52	12	0.13	-10.00	6898.00	5080	20241007	-29.63	2010	20240419	77.86	5080	-29.63	20241007	2010	77.86	20240419	5080	-29.63	20241007	2010	77.86	20240419	5.01	N	081580	500	77 억	204523	N	N	N	N
6	20241231	120716	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3575	65	2	1.85	69363950	19560	73.23	3510	3610	3470	4560	2460	3510	3545.50	1.32	-17	-17	3596	3552	3481	3437	3366	3517	3402	78	1050	500	2380	5	1	15508143	554	-357.50	0.52	12	0.13	-10.00	6898.00	5080	20241007	-29.63	2010	20240419	77.86	5080	-29.63	20241007	2010	77.86	20240419	5080	-29.63	20241007	2010	77.86	20240419	5.01	N	081580	500	77 억	204523	N	N	N	N
7	20241231	110715	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3575	65	2	1.85	69363950	19560	73.23	3510	3610	3470	4560	2460	3510	3545.50	1.32	-17	-17	3596	3552	3481	3437	3366	3517	3402	78	1050	500	2380	5	1	15508143	554	-357.50	0.52	12	0.13	-10.00	6898.00	5080	20241007	-29.63	2010	20240419	77.86	5080	-29.63	20241007	2010	77.86	20240419	5080	-29.63	20241007	2010	77.86	20240419	5.01	N	081580	500	77 억	204523	N	N	N	N
8	20241231	100710	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3575	65	2	1.85	69363950	19560	73.23	3510	3610	3470	4560	2460	3510	3545.50	1.32	-17	-17	3596	3552	3481	3437	3366	3517	3402	78	1050	500	2380	5	1	15508143	554	-357.50	0.52	12	0.13	-10.00	6898.00	5080	20241007	-29.63	2010	20240419	77.86	5080	-29.63	20241007	2010	77.86	20240419	5080	-29.63	20241007	2010	77.86	20240419	5.01	N	081580	500	77 억	204523	N	N	N	N
9	20241231	090718	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3575	65	2	1.85	69363950	19560	73.23	3510	3610	3470	4560	2460	3510	3545.50	1.32	-17	-17	3596	3552	3481	3437	3366	3517	3402	78	1050	500	2380	5	1	15508143	554	-357.50	0.52	12	0.13	-10.00	6898.00	5080	20241007	-29.63	2010	20240419	77.86	5080	-29.63	20241007	2010	77.86	20240419	5080	-29.63	20241007	2010	77.86	20240419	5.01	N	081580	500	77 억	204523	N	N	N	N
10	20241230	160712	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3575	65	2	1.85	68629610	19356	72.46	3510	3610	3470	4560	2460	3510	3545.50	1.32	0	-17	3596	3552	3481	3437	3366	3517	3402	78	1050	500	2380	5	1	15508143	554	-357.50	0.52	12	0.12	-10.00	6898.00	5080	20241007	-29.63	2010	20240419	77.86	5080	-29.63	20241007	2010	77.86	20240419	5080	-29.63	20241007	2010	77.86	20240419	5.01	N	081580	500	77 억	204540	N	N	N	N
11	20241230	150717	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3585	75	2	2.14	63859120	18018	67.46	3510	3610	3470	4560	2460	3510	3544.18	1.32	0	-7	3596	3552	3481	3437	3366	3517	3402	78	1050	500	2380	5	1	15508143	556	-358.50	0.52	12	0.12	-10.00	6898.00	5080	20241007	-29.43	2010	20240419	78.36	5080	-29.43	20241007	2010	78.36	20240419	5080	-29.43	20241007	2010	78.36	20240419	5.01	N	081580	500	77 억	204540	N	N	N	N
12	20241230	140716	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3540	30	2	0.85	42753675	12104	45.31	3510	3580	3470	4560	2460	3510	3532.19	1.32	0	-4174	3596	3552	3481	3437	3366	3517	3402	78	1050	500	2380	5	1	15508143	549	-354.00	0.51	12	0.08	-10.00	6898.00	5080	20241007	-30.31	2010	20240419	76.12	5080	-30.31	20241007	2010	76.12	20240419	5080	-30.31	20241007	2010	76.12	20240419	5.01	N	081580	500	77 억	204540	N	N	N	N
13	20241230	130715	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3550	40	2	1.14	41950095	11877	44.46	3510	3580	3470	4560	2460	3510	3532.04	1.32	0	-4061	3596	3552	3481	3437	3366	3517	3402	78	1050	500	2380	5	1	15508143	551	-355.00	0.51	12	0.08	-10.00	6898.00	5080	20241007	-30.12	2010	20240419	76.62	5080	-30.12	20241007	2010	76.62	20240419	5080	-30.12	20241007	2010	76.62	20240419	5.01	N	081580	500	77 억	204540	N	N	N	N
14	20241230	120712	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3550	40	2	1.14	25152100	7128	26.69	3510	3580	3470	4560	2460	3510	3528.63	1.32	0	-2062	3596	3552	3481	3437	3366	3517	3402	78	1050	500	2380	5	1	15508143	551	-355.00	0.51	12	0.05	-10.00	6898.00	5080	20241007	-30.12	2010	20240419	76.62	5080	-30.12	20241007	2010	76.62	20240419	5080	-30.12	20241007	2010	76.62	20240419	5.01	N	081580	500	77 억	204540	N	N	N	N
15	20241230	110714	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3550	40	2	1.14	22226415	6303	23.60	3510	3580	3470	4560	2460	3510	3526.32	1.32	0	-1493	3596	3552	3481	3437	3366	3517	3402	78	1050	500	2380	5	1	15508143	551	-355.00	0.51	12	0.04	-10.00	6898.00	5080	20241007	-30.12	2010	20240419	76.62	5080	-30.12	20241007	2010	76.62	20240419	5080	-30.12	20241007	2010	76.62	20240419	5.01	N	081580	500	77 억	204540	N	N	N	N
16	20241230	100714	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3560	50	2	1.42	17236730	4890	18.31	3510	3580	3470	4560	2460	3510	3524.89	1.32	0	-1012	3596	3552	3481	3437	3366	3517	3402	78	1050	500	2380	5	1	15508143	552	-356.00	0.52	12	0.03	-10.00	6898.00	5080	20241007	-29.92	2010	20240419	77.11	5080	-29.92	20241007	2010	77.11	20240419	5080	-29.92	20241007	2010	77.11	20240419	5.01	N	081580	500	77 억	204540	N	N	N	N
17	20241230	090716	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3520	10	2	0.28	1000695	285	1.07	3510	3525	3470	4560	2460	3510	3511.21	1.32	0	-77	3596	3552	3481	3437	3366	3517	3402	78	1050	500	2380	5	1	15508143	546	-352.00	0.51	12	0.00	-10.00	6898.00	5080	20241007	-30.71	2010	20240419	75.12	5080	-30.71	20241007	2010	75.12	20240419	5080	-30.71	20241007	2010	75.12	20240419	5.01	N	081580	500	77 억	204540	N	N	N	N
18	20241227	160712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3510	-10	5	-0.28	92860010	26711	54.28	3520	3525	3410	4575	2465	3520	3476.46	1.32	0	-300	3676	3597	3511	3432	3346	3555	3390	78	1055	500	2390	5	1	15508143	544	-351.00	0.51	12	0.17	-10.00	6898.00	5080	20241007	-30.91	2010	20240419	74.63	5080	-30.91	20241007	2010	74.63	20240419	5080	-30.91	20241007	2010	74.63	20240419	5.00	N	081580	500	77 억	204819	N	N	N	N
19	20241227	150710	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3515	-5	5	-0.14	88906430	25586	51.99	3520	3525	3410	4575	2465	3520	3474.81	1.32	0	89	3676	3597	3511	3432	3346	3555	3390	78	1055	500	2390	5	1	15508143	545	-351.50	0.51	12	0.16	-10.00	6898.00	5080	20241007	-30.81	2010	20240419	74.88	5080	-30.81	20241007	2010	74.88	20240419	5080	-30.81	20241007	2010	74.88	20240419	5.00	N	081580	500	77 억	204819	N	N	N	N
20	20241227	140713	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3520	0	3	0.00	85187935	24525	49.84	3520	3525	3410	4575	2465	3520	3473.51	1.32	0	668	3676	3597	3511	3432	3346	3555	3390	78	1055	500	2390	5	1	15508143	546	-352.00	0.51	12	0.16	-10.00	6898.00	5080	20241007	-30.71	2010	20240419	75.12	5080	-30.71	20241007	2010	75.12	20240419	5080	-30.71	20241007	2010	75.12	20240419	5.00	N	081580	500	77 억	204819	N	N	N	N
21	20241227	130713	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3470	-50	5	-1.42	69026470	19909	40.46	3520	3520	3410	4575	2465	3520	3467.10	1.32	0	-530	3676	3597	3511	3432	3346	3555	3390	78	1055	500	2390	5	1	15508143	538	-347.00	0.50	12	0.13	-10.00	6898.00	5080	20241007	-31.69	2010	20240419	72.64	5080	-31.69	20241007	2010	72.64	20240419	5080	-31.69	20241007	2010	72.64	20240419	5.00	N	081580	500	77 억	204819	N	N	N	N
22	20241227	120712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3465	-55	5	-1.56	66261340	19111	38.84	3520	3520	3410	4575	2465	3520	3467.18	1.32	0	-120	3676	3597	3511	3432	3346	3555	3390	78	1055	500	2390	5	1	15508143	537	-346.50	0.50	12	0.12	-10.00	6898.00	5080	20241007	-31.79	2010	20240419	72.39	5080	-31.79	20241007	2010	72.39	20240419	5080	-31.79	20241007	2010	72.39	20240419	5.00	N	081580	500	77 억	204819	N	N	N	N
23	20241227	110711	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3465	-55	5	-1.56	48333410	13920	28.29	3520	3520	3410	4575	2465	3520	3472.23	1.32	0	402	3676	3597	3511	3432	3346	3555	3390	78	1055	500	2390	5	1	15508143	537	-346.50	0.50	12	0.09	-10.00	6898.00	5080	20241007	-31.79	2010	20240419	72.39	5080	-31.79	20241007	2010	72.39	20240419	5080	-31.79	20241007	2010	72.39	20240419	5.00	N	081580	500	77 억	204819	N	N	N	N
24	20241227	100709	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3495	-25	5	-0.71	34876010	10061	20.45	3520	3520	3410	4575	2465	3520	3466.46	1.32	0	-324	3676	3597	3511	3432	3346	3555	3390	78	1055	500	2390	5	1	15508143	542	-349.50	0.51	12	0.06	-10.00	6898.00	5080	20241007	-31.20	2010	20240419	73.88	5080	-31.20	20241007	2010	73.88	20240419	5080	-31.20	20241007	2010	73.88	20240419	5.00	N	081580	500	77 억	204819	N	N	N	N
25	20241227	090714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3490	-30	5	-0.85	1980615	566	1.15	3520	3520	3490	4575	2465	3520	3499.32	1.32	0	-175	3676	3597	3511	3432	3346	3555	3390	78	1055	500	2390	5	1	15508143	541	-349.00	0.51	12	0.00	-10.00	6898.00	5080	20241007	-31.30	2010	20240419	73.63	5080	-31.30	20241007	2010	73.63	20240419	5080	-31.30	20241007	2010	73.63	20240419	5.00	N	081580	500	77 억	204819	N	N	N	N
26	20241226	160708	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3520	-50	5	-1.40	172474905	49208	83.10	3540	3590	3425	4640	2500	3570	3505.02	1.38	0	-9363	3850	3710	3535	3395	3220	3780	3465	78	1070	500	2420	5	1	15508143	546	-352.00	0.51	12	0.32	-10.00	6898.00	5080	20241007	-30.71	2010	20240419	75.12	5080	-30.71	20241007	2010	75.12	20240419	5080	-30.71	20241007	2010	75.12	20240419	5.07	N	081580	500	77 억	213979	N	N	N	N
27	20241226	150705	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3515	-55	5	-1.54	151968320	43323	73.16	3540	3590	3450	4640	2500	3570	3507.80	1.38	0	-8052	3850	3710	3535	3395	3220	3780	3465	78	1070	500	2420	5	1	15508143	545	-351.50	0.51	12	0.28	-10.00	6898.00	5080	20241007	-30.81	2010	20240419	74.88	5080	-30.81	20241007	2010	74.88	20240419	5080	-30.81	20241007	2010	74.88	20240419	5.07	N	081580	500	77 억	213979	N	N	N	N
28	20241226	140705	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3465	-105	5	-2.94	102234545	29042	49.04	3540	3590	3465	4640	2500	3570	3520.23	1.38	0	-4841	3850	3710	3535	3395	3220	3780	3465	78	1070	500	2420	5	1	15508143	537	-346.50	0.50	12	0.19	-10.00	6898.00	5080	20241007	-31.79	2010	20240419	72.39	5080	-31.79	20241007	2010	72.39	20240419	5080	-31.79	20241007	2010	72.39	20240419	5.07	N	081580	500	77 억	213979	N	N	N	N
29	20241226	130706	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3495	-75	5	-2.10	92322295	26193	44.23	3540	3590	3490	4640	2500	3570	3524.69	1.38	0	-3165	3850	3710	3535	3395	3220	3780	3465	78	1070	500	2420	5	1	15508143	542	-349.50	0.51	12	0.17	-10.00	6898.00	5080	20241007	-31.20	2010	20240419	73.88	5080	-31.20	20241007	2010	73.88	20240419	5080	-31.20	20241007	2010	73.88	20240419	5.07	N	081580	500	77 억	213979	N	N	N	N
30	20241226	120703	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3515	-55	5	-1.54	84948280	24083	40.67	3540	3590	3495	4640	2500	3570	3527.31	1.38	0	-3266	3850	3710	3535	3395	3220	3780	3465	78	1070	500	2420	5	1	15508143	545	-351.50	0.51	12	0.16	-10.00	6898.00	5080	20241007	-30.81	2010	20240419	74.88	5080	-30.81	20241007	2010	74.88	20240419	5080	-30.81	20241007	2010	74.88	20240419	5.07	N	081580	500	77 억	213979	N	N	N	N
31	20241226	110704	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3520	-50	5	-1.40	62931575	17807	30.07	3540	3590	3495	4640	2500	3570	3534.09	1.38	0	-3372	3850	3710	3535	3395	3220	3780	3465	78	1070	500	2420	5	1	15508143	546	-352.00	0.51	12	0.11	-10.00	6898.00	5080	20241007	-30.71	2010	20240419	75.12	5080	-30.71	20241007	2010	75.12	20240419	5080	-30.71	20241007	2010	75.12	20240419	5.07	N	081580	500	77 억	213979	N	N	N	N
32	20241226	100705	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3540	-30	5	-0.84	29613745	8353	14.11	3540	3590	3495	4640	2500	3570	3545.28	1.38	0	-1706	3850	3710	3535	3395	3220	3780	3465	78	1070	500	2420	5	1	15508143	549	-354.00	0.51	12	0.05	-10.00	6898.00	5080	20241007	-30.31	2010	20240419	76.12	5080	-30.31	20241007	2010	76.12	20240419	5080	-30.31	20241007	2010	76.12	20240419	5.07	N	081580	500	77 억	213979	N	N	N	N
33	20241226	090707	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3530	-40	5	-1.12	5433235	1540	2.60	3540	3555	3495	4640	2500	3570	3528.07	1.38	0	-318	3850	3710	3535	3395	3220	3780	3465	78	1070	500	2420	5	1	15508143	547	-353.00	0.51	12	0.01	-10.00	6898.00	5080	20241007	-30.51	2010	20240419	75.62	5080	-30.51	20241007	2010	75.62	20240419	5080	-30.51	20241007	2010	75.62	20240419	5.07	N	081580	500	77 억	213979	N	N	N	N
34	20241224	160705	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3570	210	2	6.25	204714895	59125	111.64	3360	3675	3360	4365	2355	3360	3462.37	1.38	0	554	3440	3400	3325	3285	3210	3420	3305	78	1005	500	2280	5	1	15508143	554	-357.00	0.52	12	0.38	-10.00	6898.00	5080	20241007	-29.72	2010	20240419	77.61	5080	-29.72	20241007	2010	77.61	20240419	5080	-29.72	20241007	2010	77.61	20240419	5.15	N	081580	500	77 억	213608	N	N	N	N
35	20241224	150705	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3485	125	2	3.72	141351110	41286	77.96	3360	3490	3360	4365	2355	3360	3423.71	1.38	0	2852	3440	3400	3325	3285	3210	3420	3305	78	1005	500	2280	5	1	15508143	540	-348.50	0.51	12	0.27	-10.00	6898.00	5080	20241007	-31.40	2010	20240419	73.38	5080	-31.40	20241007	2010	73.38	20240419	5080	-31.40	20241007	2010	73.38	20240419	5.15	N	081580	500	77 억	213608	N	N	N	N
36	20241224	140703	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3425	65	2	1.93	114877295	33620	63.48	3360	3460	3360	4365	2355	3360	3416.93	1.38	0	-2412	3440	3400	3325	3285	3210	3420	3305	78	1005	500	2280	5	1	15508143	531	-342.50	0.50	12	0.22	-10.00	6898.00	5080	20241007	-32.58	2010	20240419	70.40	5080	-32.58	20241007	2010	70.40	20240419	5080	-32.58	20241007	2010	70.40	20240419	5.15	N	081580	500	77 억	213608	N	N	N	N
37	20241224	130705	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3430	70	2	2.08	105440660	30856	58.26	3360	3460	3360	4365	2355	3360	3417.18	1.38	0	-2112	3440	3400	3325	3285	3210	3420	3305	78	1005	500	2280	5	1	15508143	532	-343.00	0.50	12	0.20	-10.00	6898.00	5080	20241007	-32.48	2010	20240419	70.65	5080	-32.48	20241007	2010	70.65	20240419	5080	-32.48	20241007	2010	70.65	20240419	5.15	N	081580	500	77 억	213608	N	N	N	N
38	20241224	120704	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3420	60	2	1.79	91824795	26862	50.72	3360	3460	3360	4365	2355	3360	3418.39	1.38	0	-1944	3440	3400	3325	3285	3210	3420	3305	78	1005	500	2280	5	1	15508143	530	-342.00	0.50	12	0.17	-10.00	6898.00	5080	20241007	-32.68	2010	20240419	70.15	5080	-32.68	20241007	2010	70.15	20240419	5080	-32.68	20241007	2010	70.15	20240419	5.15	N	081580	500	77 억	213608	N	N	N	N
39	20241224	110706	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3400	40	2	1.19	89496230	26179	49.43	3360	3460	3360	4365	2355	3360	3418.63	1.38	0	-1805	3440	3400	3325	3285	3210	3420	3305	78	1005	500	2280	5	1	15508143	527	-340.00	0.49	12	0.17	-10.00	6898.00	5080	20241007	-33.07	2010	20240419	69.15	5080	-33.07	20241007	2010	69.15	20240419	5080	-33.07	20241007	2010	69.15	20240419	5.15	N	081580	500	77 억	213608	N	N	N	N
40	20241224	100705	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3385	25	2	0.74	85946575	25130	47.45	3360	3460	3360	4365	2355	3360	3420.08	1.38	0	-2182	3440	3400	3325	3285	3210	3420	3305	78	1005	500	2280	5	1	15508143	525	-338.50	0.49	12	0.16	-10.00	6898.00	5080	20241007	-33.37	2010	20240419	68.41	5080	-33.37	20241007	2010	68.41	20240419	5080	-33.37	20241007	2010	68.41	20240419	5.15	N	081580	500	77 억	213608	N	N	N	N
41	20241224	090708	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3400	40	2	1.19	10618335	3127	5.90	3360	3450	3360	4365	2355	3360	3395.69	1.38	0	-357	3440	3400	3325	3285	3210	3420	3305	78	1005	500	2280	5	1	15508143	527	-340.00	0.49	12	0.02	-10.00	6898.00	5080	20241007	-33.07	2010	20240419	69.15	5080	-33.07	20241007	2010	69.15	20240419	5080	-33.07	20241007	2010	69.15	20240419	5.15	N	081580	500	77 억	213608	N	N	N	N
42	20241223	160659	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3360	100	2	3.07	175717190	52951	108.34	3330	3365	3250	4235	2285	3260	3318.46	1.33	0	6998	3456	3357	3291	3192	3126	3325	3160	78	975	500	2210	5	1	15508143	521	-336.00	0.49	12	0.34	-10.00	6898.00	5080	20241007	-33.86	2010	20240419	67.16	5080	-33.86	20241007	2010	67.16	20240419	5080	-33.86	20241007	2010	67.16	20240419	5.15	N	081580	500	77 억	206610	N	N	N	N
43	20241223	150704	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3335	75	2	2.30	160037255	48267	98.75	3330	3365	3250	4235	2285	3260	3315.67	1.33	0	7496	3456	3357	3291	3192	3126	3325	3160	78	975	500	2210	5	1	15508143	517	-333.50	0.48	12	0.31	-10.00	6898.00	5080	20241007	-34.35	2010	20240419	65.92	5080	-34.35	20241007	2010	65.92	20240419	5080	-34.35	20241007	2010	65.92	20240419	5.15	N	081580	500	77 억	206610	N	N	N	N
44	20241223	140659	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3355	95	2	2.91	152942680	46141	94.40	3330	3365	3250	4235	2285	3260	3314.68	1.33	0	6392	3456	3357	3291	3192	3126	3325	3160	78	975	500	2210	5	1	15508143	520	-335.50	0.49	12	0.30	-10.00	6898.00	5080	20241007	-33.96	2010	20240419	66.92	5080	-33.96	20241007	2010	66.92	20240419	5080	-33.96	20241007	2010	66.92	20240419	5.15	N	081580	500	77 억	206610	N	N	N	N
45	20241223	130659	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3310	50	2	1.53	128895960	38933	79.66	3330	3365	3250	4235	2285	3260	3310.71	1.33	0	4504	3456	3357	3291	3192	3126	3325	3160	78	975	500	2210	5	1	15508143	513	-331.00	0.48	12	0.25	-10.00	6898.00	5080	20241007	-34.84	2010	20240419	64.68	5080	-34.84	20241007	2010	64.68	20240419	5080	-34.84	20241007	2010	64.68	20240419	5.15	N	081580	500	77 억	206610	N	N	N	N
46	20241223	120701	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3315	55	2	1.69	122989675	37150	76.01	3330	3365	3250	4235	2285	3260	3310.62	1.33	0	5751	3456	3357	3291	3192	3126	3325	3160	78	975	500	2210	5	1	15508143	514	-331.50	0.48	12	0.24	-10.00	6898.00	5080	20241007	-34.74	2010	20240419	64.93	5080	-34.74	20241007	2010	64.93	20240419	5080	-34.74	20241007	2010	64.93	20240419	5.15	N	081580	500	77 억	206610	N	N	N	N
47	20241223	110659	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3285	25	2	0.77	116812110	35279	72.18	3330	3365	3250	4235	2285	3260	3311.09	1.33	0	5572	3456	3357	3291	3192	3126	3325	3160	78	975	500	2210	5	1	15508143	509	-328.50	0.48	12	0.23	-10.00	6898.00	5080	20241007	-35.33	2010	20240419	63.43	5080	-35.33	20241007	2010	63.43	20240419	5080	-35.33	20241007	2010	63.43	20240419	5.15	N	081580	500	77 억	206610	N	N	N	N
48	20241223	100655	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3340	80	2	2.45	80009135	24151	49.41	3330	3365	3250	4235	2285	3260	3312.87	1.33	0	5463	3456	3357	3291	3192	3126	3325	3160	78	975	500	2210	5	1	15508143	518	-334.00	0.48	12	0.16	-10.00	6898.00	5080	20241007	-34.25	2010	20240419	66.17	5080	-34.25	20241007	2010	66.17	20240419	5080	-34.25	20241007	2010	66.17	20240419	5.15	N	081580	500	77 억	206610	N	N	N	N
49	20241223	090659	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3265	5	2	0.15	9893275	2997	6.13	3330	3330	3250	4235	2285	3260	3301.06	1.33	0	-1058	3456	3357	3291	3192	3126	3325	3160	78	975	500	2210	5	1	15508143	506	-326.50	0.47	12	0.02	-10.00	6898.00	5080	20241007	-35.73	2010	20240419	62.44	5080	-35.73	20241007	2010	62.44	20240419	5080	-35.73	20241007	2010	62.44	20240419	5.15	N	081580	500	77 억	206610	N	N	N	N
50	20241220	160655	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3260	-130	5	-3.83	160221880	48841	137.05	3360	3390	3225	4405	2375	3390	3280.50	1.29	0	6128	3626	3507	3431	3312	3236	3470	3275	78	1015	500	2300	5	1	15508143	506	-326.00	0.47	12	0.31	-10.00	6898.00	5080	20241007	-35.83	2010	20240419	62.19	5080	-35.83	20241007	2010	62.19	20240419	5080	-35.83	20241007	2010	62.19	20240419	5.16	N	081580	500	77 억	200482	N	N	N	N
51	20241220	150658	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3270	-120	5	-3.54	136515035	41563	116.63	3360	3390	3225	4405	2375	3390	3284.53	1.29	0	8292	3626	3507	3431	3312	3236	3470	3275	78	1015	500	2300	5	1	15508143	507	-327.00	0.47	12	0.27	-10.00	6898.00	5080	20241007	-35.63	2010	20240419	62.69	5080	-35.63	20241007	2010	62.69	20240419	5080	-35.63	20241007	2010	62.69	20240419	5.16	N	081580	500	77 억	200482	N	N	N	N
52	20241220	140657	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3295	-95	5	-2.80	100244625	30408	85.33	3360	3390	3260	4405	2375	3390	3296.65	1.29	0	3956	3626	3507	3431	3312	3236	3470	3275	78	1015	500	2300	5	1	15508143	511	-329.50	0.48	12	0.20	-10.00	6898.00	5080	20241007	-35.14	2010	20240419	63.93	5080	-35.14	20241007	2010	63.93	20240419	5080	-35.14	20241007	2010	63.93	20240419	5.16	N	081580	500	77 억	200482	N	N	N	N
53	20241220	130655	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3260	-130	5	-3.83	97531525	29579	83.00	3360	3390	3260	4405	2375	3390	3297.32	1.29	0	3970	3626	3507	3431	3312	3236	3470	3275	78	1015	500	2300	5	1	15508143	506	-326.00	0.47	12	0.19	-10.00	6898.00	5080	20241007	-35.83	2010	20240419	62.19	5080	-35.83	20241007	2010	62.19	20240419	5080	-35.83	20241007	2010	62.19	20240419	5.16	N	081580	500	77 억	200482	N	N	N	N
54	20241220	120655	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3305	-85	5	-2.51	68132950	20620	57.86	3360	3390	3285	4405	2375	3390	3304.22	1.29	0	2902	3626	3507	3431	3312	3236	3470	3275	78	1015	500	2300	5	1	15508143	513	-330.50	0.48	12	0.13	-10.00	6898.00	5080	20241007	-34.94	2010	20240419	64.43	5080	-34.94	20241007	2010	64.43	20240419	5080	-34.94	20241007	2010	64.43	20240419	5.16	N	081580	500	77 억	200482	N	N	N	N
55	20241220	110655	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3330	-60	5	-1.77	61520150	18623	52.26	3360	3390	3285	4405	2375	3390	3303.45	1.29	0	3470	3626	3507	3431	3312	3236	3470	3275	78	1015	500	2300	5	1	15508143	516	-333.00	0.48	12	0.12	-10.00	6898.00	5080	20241007	-34.45	2010	20240419	65.67	5080	-34.45	20241007	2010	65.67	20240419	5080	-34.45	20241007	2010	65.67	20240419	5.16	N	081580	500	77 억	200482	N	N	N	N
56	20241220	100656	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3380	-10	5	-0.29	59067620	17888	50.20	3360	3390	3285	4405	2375	3390	3302.08	1.29	0	3512	3626	3507	3431	3312	3236	3470	3275	78	1015	500	2300	5	1	15508143	524	-338.00	0.49	12	0.12	-10.00	6898.00	5080	20241007	-33.46	2010	20240419	68.16	5080	-33.46	20241007	2010	68.16	20240419	5080	-33.46	20241007	2010	68.16	20240419	5.16	N	081580	500	77 억	200482	N	N	N	N
57	20241220	090657	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3385	-5	5	-0.15	3556690	1053	2.95	3360	3390	3355	4405	2375	3390	3377.67	1.29	0	-302	3626	3507	3431	3312	3236	3470	3275	78	1015	500	2300	5	1	15508143	525	-338.50	0.49	12	0.01	-10.00	6898.00	5080	20241007	-33.37	2010	20240419	68.41	5080	-33.37	20241007	2010	68.41	20240419	5080	-33.37	20241007	2010	68.41	20240419	5.16	N	081580	500	77 억	200482	N	N	N	N
58	20241219	160654	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3390	-165	5	-4.64	121090105	35537	80.50	3550	3550	3355	4620	2490	3555	3407.44	1.34	0	-7587	3698	3626	3548	3476	3398	3587	3437	78	1065	500	2410	5	1	15508143	526	-339.00	0.49	12	0.23	-10.00	6898.00	5080	20241007	-33.27	2010	20240419	68.66	5080	-33.27	20241007	2010	68.66	20240419	5080	-33.27	20241007	2010	68.66	20240419	5.13	N	081580	500	77 억	208069	N	N	N	N
59	20241219	150653	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3390	-165	5	-4.64	104959600	30779	69.73	3550	3550	3355	4620	2490	3555	3410.10	1.34	0	-6815	3698	3626	3548	3476	3398	3587	3437	78	1065	500	2410	5	1	15508143	526	-339.00	0.49	12	0.20	-10.00	6898.00	5080	20241007	-33.27	2010	20240419	68.66	5080	-33.27	20241007	2010	68.66	20240419	5080	-33.27	20241007	2010	68.66	20240419	5.13	N	081580	500	77 억	208069	N	N	N	N
60	20241219	140654	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3400	-155	5	-4.36	83662620	24503	55.51	3550	3550	3355	4620	2490	3555	3414.38	1.34	0	-4011	3698	3626	3548	3476	3398	3587	3437	78	1065	500	2410	5	1	15508143	527	-340.00	0.49	12	0.16	-10.00	6898.00	5080	20241007	-33.07	2010	20240419	69.15	5080	-33.07	20241007	2010	69.15	20240419	5080	-33.07	20241007	2010	69.15	20240419	5.13	N	081580	500	77 억	208069	N	N	N	N
61	20241219	130653	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3400	-155	5	-4.36	81154365	23766	53.84	3550	3550	3355	4620	2490	3555	3414.73	1.34	0	-3733	3698	3626	3548	3476	3398	3587	3437	78	1065	500	2410	5	1	15508143	527	-340.00	0.49	12	0.15	-10.00	6898.00	5080	20241007	-33.07	2010	20240419	69.15	5080	-33.07	20241007	2010	69.15	20240419	5080	-33.07	20241007	2010	69.15	20240419	5.13	N	081580	500	77 억	208069	N	N	N	N
62	20241219	120655	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3390	-165	5	-4.64	75647750	22136	50.15	3550	3550	3355	4620	2490	3555	3417.41	1.34	0	-3638	3698	3626	3548	3476	3398	3587	3437	78	1065	500	2410	5	1	15508143	526	-339.00	0.49	12	0.14	-10.00	6898.00	5080	20241007	-33.27	2010	20240419	68.66	5080	-33.27	20241007	2010	68.66	20240419	5080	-33.27	20241007	2010	68.66	20240419	5.13	N	081580	500	77 억	208069	N	N	N	N
63	20241219	110653	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3415	-140	5	-3.94	66330825	19375	43.89	3550	3550	3380	4620	2490	3555	3423.53	1.34	0	-3431	3698	3626	3548	3476	3398	3587	3437	78	1065	500	2410	5	1	15508143	530	-341.50	0.50	12	0.12	-10.00	6898.00	5080	20241007	-32.78	2010	20240419	69.90	5080	-32.78	20241007	2010	69.90	20240419	5080	-32.78	20241007	2010	69.90	20240419	5.13	N	081580	500	77 억	208069	N	N	N	N
64	20241219	100645	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3445	-110	5	-3.09	38566530	11199	25.37	3550	3550	3415	4620	2490	3555	3443.75	1.34	0	-1619	3698	3626	3548	3476	3398	3587	3437	78	1065	500	2410	5	1	15508143	534	-344.50	0.50	12	0.07	-10.00	6898.00	5080	20241007	-32.19	2010	20240419	71.39	5080	-32.19	20241007	2010	71.39	20240419	5080	-32.19	20241007	2010	71.39	20240419	5.13	N	081580	500	77 억	208069	N	N	N	N
65	20241219	090654	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3505	-50	5	-1.41	5670465	1634	3.70	3550	3550	3460	4620	2490	3555	3470.30	1.34	0	-295	3698	3626	3548	3476	3398	3587	3437	78	1065	500	2410	5	1	15508143	544	-350.50	0.51	12	0.01	-10.00	6898.00	5080	20241007	-31.00	2010	20240419	74.38	5080	-31.00	20241007	2010	74.38	20240419	5080	-31.00	20241007	2010	74.38	20240419	5.13	N	081580	500	77 억	208069	N	N	N	N
66	20241218	160650	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3555	-65	5	-1.80	155298420	44135	64.37	3620	3620	3470	4705	2535	3620	3518.70	1.46	0	-17788	3830	3725	3635	3530	3440	3680	3485	78	1085	500	2460	5	1	15508143	551	-355.50	0.52	12	0.28	-10.00	6898.00	5080	20241007	-30.02	2010	20240419	76.87	5080	-30.02	20241007	2010	76.87	20240419	5080	-30.02	20241007	2010	76.87	20240419	5.07	N	081580	500	77 억	226202	N	N	N	N
67	20241218	150654	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3510	-110	5	-3.04	125765800	35740	52.13	3620	3620	3470	4705	2535	3620	3518.91	1.46	0	-16529	3830	3725	3635	3530	3440	3680	3485	78	1085	500	2460	5	1	15508143	544	-351.00	0.51	12	0.23	-10.00	6898.00	5080	20241007	-30.91	2010	20240419	74.63	5080	-30.91	20241007	2010	74.63	20240419	5080	-30.91	20241007	2010	74.63	20240419	5.07	N	081580	500	77 억	226202	N	N	N	N
68	20241218	140651	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3500	-120	5	-3.31	104143590	29581	43.15	3620	3620	3470	4705	2535	3620	3520.62	1.46	0	-13772	3830	3725	3635	3530	3440	3680	3485	78	1085	500	2460	5	1	15508143	543	-350.00	0.51	12	0.19	-10.00	6898.00	5080	20241007	-31.10	2010	20240419	74.13	5080	-31.10	20241007	2010	74.13	20240419	5080	-31.10	20241007	2010	74.13	20240419	5.07	N	081580	500	77 억	226202	N	N	N	N
69	20241218	130654	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3475	-145	5	-4.01	95459460	27093	39.52	3620	3620	3470	4705	2535	3620	3523.40	1.46	0	-11807	3830	3725	3635	3530	3440	3680	3485	78	1085	500	2460	5	1	15508143	539	-347.50	0.50	12	0.17	-10.00	6898.00	5080	20241007	-31.59	2010	20240419	72.89	5080	-31.59	20241007	2010	72.89	20240419	5080	-31.59	20241007	2010	72.89	20240419	5.07	N	081580	500	77 억	226202	N	N	N	N
70	20241218	120645	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3515	-105	5	-2.90	68764515	19450	28.37	3620	3620	3500	4705	2535	3620	3535.45	1.46	0	-5403	3830	3725	3635	3530	3440	3680	3485	78	1085	500	2460	5	1	15508143	545	-351.50	0.51	12	0.13	-10.00	6898.00	5080	20241007	-30.81	2010	20240419	74.88	5080	-30.81	20241007	2010	74.88	20240419	5080	-30.81	20241007	2010	74.88	20240419	5.07	N	081580	500	77 억	226202	N	N	N	N
71	20241218	110652	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3535	-85	5	-2.35	43583375	12280	17.91	3620	3620	3520	4705	2535	3620	3549.13	1.46	0	-3562	3830	3725	3635	3530	3440	3680	3485	78	1085	500	2460	5	1	15508143	548	-353.50	0.51	12	0.08	-10.00	6898.00	5080	20241007	-30.41	2010	20240419	75.87	5080	-30.41	20241007	2010	75.87	20240419	5080	-30.41	20241007	2010	75.87	20240419	5.07	N	081580	500	77 억	226202	N	N	N	N
72	20241218	100653	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3555	-65	5	-1.80	32988775	9281	13.54	3620	3620	3535	4705	2535	3620	3554.44	1.46	0	-1413	3830	3725	3635	3530	3440	3680	3485	78	1085	500	2460	5	1	15508143	551	-355.50	0.52	12	0.06	-10.00	6898.00	5080	20241007	-30.02	2010	20240419	76.87	5080	-30.02	20241007	2010	76.87	20240419	5080	-30.02	20241007	2010	76.87	20240419	5.07	N	081580	500	77 억	226202	N	N	N	N
73	20241218	090654	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3565	-55	5	-1.52	15282055	4303	6.28	3620	3620	3545	4705	2535	3620	3551.49	1.46	0	2014	3830	3725	3635	3530	3440	3680	3485	78	1085	500	2460	5	1	15508143	553	-356.50	0.52	12	0.03	-10.00	6898.00	5080	20241007	-29.82	2010	20240419	77.36	5080	-29.82	20241007	2010	77.36	20240419	5080	-29.82	20241007	2010	77.36	20240419	5.07	N	081580	500	77 억	226202	N	N	N	N
74	20241217	160649	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3620	5	2	0.14	246112270	68508	40.94	3740	3740	3545	4695	2535	3615	3592.36	1.61	0	-23431	3845	3730	3555	3440	3265	3787	3497	78	1080	500	2450	5	1	15508143	561	-362.00	0.52	12	0.44	-10.00	6898.00	5080	20241007	-28.74	2010	20240419	80.10	5080	-28.74	20241007	2010	80.10	20240419	5080	-28.74	20241007	2010	80.10	20240419	5.05	N	081580	500	77 억	249676	N	N	N	N
75	20241217	150652	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3620	5	2	0.14	240594455	66980	40.02	3740	3740	3545	4695	2535	3615	3592.03	1.61	0	-22985	3845	3730	3555	3440	3265	3787	3497	78	1080	500	2450	5	1	15508143	561	-362.00	0.52	12	0.43	-10.00	6898.00	5080	20241007	-28.74	2010	20240419	80.10	5080	-28.74	20241007	2010	80.10	20240419	5080	-28.74	20241007	2010	80.10	20240419	5.05	N	081580	500	77 억	249676	N	N	N	N
76	20241217	140651	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3555	-60	5	-1.66	201010670	55958	33.44	3740	3740	3545	4695	2535	3615	3592.17	1.61	0	-21694	3845	3730	3555	3440	3265	3787	3497	78	1080	500	2450	5	1	15508143	551	-355.50	0.52	12	0.36	-10.00	6898.00	5080	20241007	-30.02	2010	20240419	76.87	5080	-30.02	20241007	2010	76.87	20240419	5080	-30.02	20241007	2010	76.87	20240419	5.05	N	081580	500	77 억	249676	N	N	N	N
77	20241217	130640	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3560	-55	5	-1.52	178506795	49624	29.65	3740	3740	3545	4695	2535	3615	3597.19	1.61	0	-21667	3845	3730	3555	3440	3265	3787	3497	78	1080	500	2450	5	1	15508143	552	-356.00	0.52	12	0.32	-10.00	6898.00	5080	20241007	-29.92	2010	20240419	77.11	5080	-29.92	20241007	2010	77.11	20240419	5080	-29.92	20241007	2010	77.11	20240419	5.05	N	081580	500	77 억	249676	N	N	N	N
78	20241217	120637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3565	-50	5	-1.38	160267195	44494	26.59	3740	3740	3550	4695	2535	3615	3602.00	1.61	0	-19572	3845	3730	3555	3440	3265	3787	3497	78	1080	500	2450	5	1	15508143	553	-356.50	0.52	12	0.29	-10.00	6898.00	5080	20241007	-29.82	2010	20240419	77.36	5080	-29.82	20241007	2010	77.36	20240419	5080	-29.82	20241007	2010	77.36	20240419	5.05	N	081580	500	77 억	249676	N	N	N	N
79	20241217	110640	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3620	5	2	0.14	103738975	28720	17.16	3740	3740	3570	4695	2535	3615	3612.08	1.61	0	-14402	3845	3730	3555	3440	3265	3787	3497	78	1080	500	2450	5	1	15508143	561	-362.00	0.52	12	0.19	-10.00	6898.00	5080	20241007	-28.74	2010	20240419	80.10	5080	-28.74	20241007	2010	80.10	20240419	5080	-28.74	20241007	2010	80.10	20240419	5.05	N	081580	500	77 억	249676	N	N	N	N
80	20241217	100642	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3610	-5	5	-0.14	86374820	23919	14.29	3740	3740	3570	4695	2535	3615	3611.14	1.61	0	-11040	3845	3730	3555	3440	3265	3787	3497	78	1080	500	2450	5	1	15508143	560	-361.00	0.52	12	0.15	-10.00	6898.00	5080	20241007	-28.94	2010	20240419	79.60	5080	-28.94	20241007	2010	79.60	20240419	5080	-28.94	20241007	2010	79.60	20240419	5.05	N	081580	500	77 억	249676	N	N	N	N
81	20241217	090650	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3600	-15	5	-0.41	26435735	7245	4.33	3740	3740	3600	4695	2535	3615	3648.82	1.61	0	-6109	3845	3730	3555	3440	3265	3787	3497	78	1080	500	2450	5	1	15508143	558	-360.00	0.52	12	0.05	-10.00	6898.00	5080	20241007	-29.13	2010	20240419	79.10	5080	-29.13	20241007	2010	79.10	20240419	5080	-29.13	20241007	2010	79.10	20240419	5.05	N	081580	500	77 억	249676	N	N	N	N
82	20241216	160642	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3615	165	2	4.78	598519185	167358	89.66	3420	3670	3380	4485	2415	3450	3575.33	1.45	0	25490	3566	3507	3451	3392	3336	3480	3365	78	1035	500	2340	5	1	15508143	561	-361.50	0.52	12	1.08	-10.00	6898.00	5080	20241007	-28.84	2010	20240419	79.85	5080	-28.84	20241007	2010	79.85	20240419	5080	-28.84	20241007	2010	79.85	20240419	5.01	N	081580	500	77 억	224186	N	N	N	N
83	20241216	150651	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3620	170	2	4.93	574789555	160793	86.14	3420	3670	3380	4485	2415	3450	3574.72	1.45	0	26953	3566	3507	3451	3392	3336	3480	3365	78	1035	500	2340	5	1	15508143	561	-362.00	0.52	12	1.04	-10.00	6898.00	5080	20241007	-28.74	2010	20240419	80.10	5080	-28.74	20241007	2010	80.10	20240419	5080	-28.74	20241007	2010	80.10	20240419	5.01	N	081580	500	77 억	224186	N	N	N	N
84	20241216	140650	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3610	160	2	4.64	512887325	143825	77.05	3420	3665	3380	4485	2415	3450	3566.05	1.45	0	28529	3566	3507	3451	3392	3336	3480	3365	78	1035	500	2340	5	1	15508143	560	-361.00	0.52	12	0.93	-10.00	6898.00	5080	20241007	-28.94	2010	20240419	79.60	5080	-28.94	20241007	2010	79.60	20240419	5080	-28.94	20241007	2010	79.60	20240419	5.01	N	081580	500	77 억	224186	N	N	N	N
85	20241216	130651	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3660	210	2	6.09	468739700	131663	70.53	3420	3665	3380	4485	2415	3450	3560.15	1.45	0	26190	3566	3507	3451	3392	3336	3480	3365	78	1035	500	2340	5	1	15508143	568	-366.00	0.53	12	0.85	-10.00	6898.00	5080	20241007	-27.95	2010	20240419	82.09	5080	-27.95	20241007	2010	82.09	20240419	5080	-27.95	20241007	2010	82.09	20240419	5.01	N	081580	500	77 억	224186	N	N	N	N
86	20241216	120651	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3640	190	2	5.51	392941375	110914	59.42	3420	3665	3380	4485	2415	3450	3542.76	1.45	0	23303	3566	3507	3451	3392	3336	3480	3365	78	1035	500	2340	5	1	15508143	564	-364.00	0.53	12	0.72	-10.00	6898.00	5080	20241007	-28.35	2010	20240419	81.09	5080	-28.35	20241007	2010	81.09	20240419	5080	-28.35	20241007	2010	81.09	20240419	5.01	N	081580	500	77 억	224186	N	N	N	N
87	20241216	110649	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3635	185	2	5.36	324425600	92032	49.30	3420	3665	3380	4485	2415	3450	3525.14	1.45	0	16910	3566	3507	3451	3392	3336	3480	3365	78	1035	500	2340	5	1	15508143	564	-363.50	0.53	12	0.59	-10.00	6898.00	5080	20241007	-28.44	2010	20240419	80.85	5080	-28.44	20241007	2010	80.85	20240419	5080	-28.44	20241007	2010	80.85	20240419	5.01	N	081580	500	77 억	224186	N	N	N	N
88	20241216	100650	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3490	40	2	1.16	72887725	20986	11.24	3420	3520	3380	4485	2415	3450	3473.16	1.45	0	2667	3566	3507	3451	3392	3336	3480	3365	78	1035	500	2340	5	1	15508143	541	-349.00	0.51	12	0.14	-10.00	6898.00	5080	20241007	-31.30	2010	20240419	73.63	5080	-31.30	20241007	2010	73.63	20240419	5080	-31.30	20241007	2010	73.63	20240419	5.01	N	081580	500	77 억	224186	N	N	N	N
89	20241216	090650	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3430	-20	5	-0.58	16903920	4969	2.66	3420	3445	3380	4485	2415	3450	3401.88	1.45	0	1109	3566	3507	3451	3392	3336	3480	3365	78	1035	500	2340	5	1	15508143	532	-343.00	0.50	12	0.03	-10.00	6898.00	5080	20241007	-32.48	2010	20240419	70.65	5080	-32.48	20241007	2010	70.65	20240419	5080	-32.48	20241007	2010	70.65	20240419	5.01	N	081580	500	77 억	224186	N	N	N	N
90	20241213	160643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3450	-25	5	-0.72	148736255	43303	61.15	3470	3510	3395	4515	2435	3475	3434.78	1.52	0	-10814	3595	3535	3460	3400	3325	3565	3430	78	1040	500	2360	5	1	15508143	535	-345.00	0.50	12	0.28	-10.00	6898.00	5080	20241007	-32.09	2010	20240419	71.64	5080	-32.09	20241007	2010	71.64	20240419	5080	-32.09	20241007	2010	71.64	20240419	5.11	N	081580	500	77 억	235000	N	N	N	N
91	20241213	150648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3460	-15	5	-0.43	140213370	40834	57.66	3470	3510	3395	4515	2435	3475	3433.74	1.52	0	-10085	3595	3535	3460	3400	3325	3565	3430	78	1040	500	2360	5	1	15508143	537	-346.00	0.50	12	0.26	-10.00	6898.00	5080	20241007	-31.89	2010	20240419	72.14	5080	-31.89	20241007	2010	72.14	20240419	5080	-31.89	20241007	2010	72.14	20240419	5.11	N	081580	500	77 억	235000	N	N	N	N
92	20241213	140649	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3455	-20	5	-0.58	133795115	38977	55.04	3470	3510	3395	4515	2435	3475	3432.67	1.52	0	-10209	3595	3535	3460	3400	3325	3565	3430	78	1040	500	2360	5	1	15508143	536	-345.50	0.50	12	0.25	-10.00	6898.00	5080	20241007	-31.99	2010	20240419	71.89	5080	-31.99	20241007	2010	71.89	20240419	5080	-31.99	20241007	2010	71.89	20240419	5.11	N	081580	500	77 억	235000	N	N	N	N
93	20241213	130649	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3450	-25	5	-0.72	95959810	28046	39.60	3470	3510	3395	4515	2435	3475	3421.52	1.52	0	-11440	3595	3535	3460	3400	3325	3565	3430	78	1040	500	2360	5	1	15508143	535	-345.00	0.50	12	0.18	-10.00	6898.00	5080	20241007	-32.09	2010	20240419	71.64	5080	-32.09	20241007	2010	71.64	20240419	5080	-32.09	20241007	2010	71.64	20240419	5.11	N	081580	500	77 억	235000	N	N	N	N
94	20241213	120649	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3425	-50	5	-1.44	79225280	23170	32.72	3470	3510	3395	4515	2435	3475	3419.30	1.52	0	-9282	3595	3535	3460	3400	3325	3565	3430	78	1040	500	2360	5	1	15508143	531	-342.50	0.50	12	0.15	-10.00	6898.00	5080	20241007	-32.58	2010	20240419	70.40	5080	-32.58	20241007	2010	70.40	20240419	5080	-32.58	20241007	2010	70.40	20240419	5.11	N	081580	500	77 억	235000	N	N	N	N
95	20241213	110647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3400	-75	5	-2.16	67902435	19843	28.02	3470	3510	3395	4515	2435	3475	3421.98	1.52	0	-8448	3595	3535	3460	3400	3325	3565	3430	78	1040	500	2360	5	1	15508143	527	-340.00	0.49	12	0.13	-10.00	6898.00	5080	20241007	-33.07	2010	20240419	69.15	5080	-33.07	20241007	2010	69.15	20240419	5080	-33.07	20241007	2010	69.15	20240419	5.11	N	081580	500	77 억	235000	N	N	N	N
96	20241213	100646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3420	-55	5	-1.58	34422680	10018	14.15	3470	3510	3415	4515	2435	3475	3436.08	1.52	0	-814	3595	3535	3460	3400	3325	3565	3430	78	1040	500	2360	5	1	15508143	530	-342.00	0.50	12	0.06	-10.00	6898.00	5080	20241007	-32.68	2010	20240419	70.15	5080	-32.68	20241007	2010	70.15	20240419	5080	-32.68	20241007	2010	70.15	20240419	5.11	N	081580	500	77 억	235000	N	N	N	N
97	20241213	090649	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3440	-35	5	-1.01	10194370	2957	4.18	3470	3510	3430	4515	2435	3475	3447.54	1.52	0	474	3595	3535	3460	3400	3325	3565	3430	78	1040	500	2360	5	1	15508143	533	-344.00	0.50	12	0.02	-10.00	6898.00	5080	20241007	-32.28	2010	20240419	71.14	5080	-32.28	20241007	2010	71.14	20240419	5080	-32.28	20241007	2010	71.14	20240419	5.11	N	081580	500	77 억	235000	N	N	N	N
98	20241212	160652	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3475	45	2	1.31	242931850	70763	121.92	3390	3520	3385	4455	2405	3430	3433.01	1.48	0	5265	3516	3472	3406	3362	3296	3495	3385	78	1025	500	2330	5	1	15508143	539	-347.50	0.50	12	0.46	-10.00	6898.00	5080	20241007	-31.59	2010	20240419	72.89	5080	-31.59	20241007	2010	72.89	20240419	5080	-31.59	20241007	2010	72.89	20240419	5.14	N	081580	500	77 억	229735	N	N	N	N
99	20241212	150644	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3470	40	2	1.17	236864600	69016	118.91	3390	3520	3385	4455	2405	3430	3432.02	1.48	0	6230	3516	3472	3406	3362	3296	3495	3385	78	1025	500	2330	5	1	15508143	538	-347.00	0.50	12	0.45	-10.00	6898.00	5080	20241007	-31.69	2010	20240419	72.64	5080	-31.69	20241007	2010	72.64	20240419	5080	-31.69	20241007	2010	72.64	20240419	5.14	N	081580	500	77 억	229735	N	N	N	N
100	20241212	140643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3480	50	2	1.46	223948415	65289	112.49	3390	3520	3385	4455	2405	3430	3430.11	1.48	0	8445	3516	3472	3406	3362	3296	3495	3385	78	1025	500	2330	5	1	15508143	540	-348.00	0.50	12	0.42	-10.00	6898.00	5080	20241007	-31.50	2010	20240419	73.13	5080	-31.50	20241007	2010	73.13	20240419	5080	-31.50	20241007	2010	73.13	20240419	5.14	N	081580	500	77 억	229735	N	N	N	N
101	20241212	130641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3395	-35	5	-1.02	197048870	57398	98.89	3390	3520	3385	4455	2405	3430	3433.03	1.48	0	9008	3516	3472	3406	3362	3296	3495	3385	78	1025	500	2330	5	1	15508143	527	-339.50	0.49	12	0.37	-10.00	6898.00	5080	20241007	-33.17	2010	20240419	68.91	5080	-33.17	20241007	2010	68.91	20240419	5080	-33.17	20241007	2010	68.91	20240419	5.14	N	081580	500	77 억	229735	N	N	N	N
102	20241212	120629	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3425	-5	5	-0.15	170972820	49755	85.73	3390	3520	3385	4455	2405	3430	3436.29	1.48	0	11032	3516	3472	3406	3362	3296	3495	3385	78	1025	500	2330	5	1	15508143	531	-342.50	0.50	12	0.32	-10.00	6898.00	5080	20241007	-32.58	2010	20240419	70.40	5080	-32.58	20241007	2010	70.40	20240419	5080	-32.58	20241007	2010	70.40	20240419	5.14	N	081580	500	77 억	229735	N	N	N	N
103	20241212	110640	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3475	45	2	1.31	151331170	44052	75.90	3390	3520	3385	4455	2405	3430	3435.28	1.48	0	9969	3516	3472	3406	3362	3296	3495	3385	78	1025	500	2330	5	1	15508143	539	-347.50	0.50	12	0.28	-10.00	6898.00	5080	20241007	-31.59	2010	20240419	72.89	5080	-31.59	20241007	2010	72.89	20240419	5080	-31.59	20241007	2010	72.89	20240419	5.14	N	081580	500	77 억	229735	N	N	N	N
104	20241212	100638	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3415	-15	5	-0.44	103952690	30369	52.32	3390	3520	3385	4455	2405	3430	3422.99	1.48	0	8008	3516	3472	3406	3362	3296	3495	3385	78	1025	500	2330	5	1	15508143	530	-341.50	0.50	12	0.20	-10.00	6898.00	5080	20241007	-32.78	2010	20240419	69.90	5080	-32.78	20241007	2010	69.90	20240419	5080	-32.78	20241007	2010	69.90	20240419	5.14	N	081580	500	77 억	229735	N	N	N	N
105	20241212	090644	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3490	60	2	1.75	46799720	13732	23.66	3390	3520	3385	4455	2405	3430	3408.08	1.48	0	6185	3516	3472	3406	3362	3296	3495	3385	78	1025	500	2330	5	1	15508143	541	-349.00	0.51	12	0.09	-10.00	6898.00	5080	20241007	-31.30	2010	20240419	73.63	5080	-31.30	20241007	2010	73.63	20240419	5080	-31.30	20241007	2010	73.63	20240419	5.14	N	081580	500	77 억	229735	N	N	N	N
106	20241211	160638	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3430	20	2	0.59	197446445	58040	83.57	3370	3450	3340	4430	2390	3410	3401.90	1.53	0	-7244	3573	3491	3398	3316	3223	3445	3270	78	1020	500	2310	5	1	15508143	532	-343.00	0.50	12	0.37	-10.00	6898.00	5080	20241007	-32.48	2010	20240419	70.65	5080	-32.48	20241007	2010	70.65	20240419	5080	-32.48	20241007	2010	70.65	20240419	5.26	N	081580	500	77 억	236979	N	N	N	N
107	20241211	150532	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3420	10	2	0.29	184352085	54216	78.07	3370	3450	3340	4430	2390	3410	3400.33	1.53	0	-6023	3573	3491	3398	3316	3223	3445	3270	78	1020	500	2310	5	1	15508143	530	-342.00	0.50	12	0.35	-10.00	6898.00	5080	20241007	-32.68	2010	20240419	70.15	5080	-32.68	20241007	2010	70.15	20240419	5080	-32.68	20241007	2010	70.15	20240419	5.26	N	081580	500	77 억	236979	N	N	N	N
108	20241211	140643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3415	5	2	0.15	172274480	50664	72.95	3370	3450	3340	4430	2390	3410	3400.33	1.53	0	-5517	3573	3491	3398	3316	3223	3445	3270	78	1020	500	2310	5	1	15508143	530	-341.50	0.50	12	0.33	-10.00	6898.00	5080	20241007	-32.78	2010	20240419	69.90	5080	-32.78	20241007	2010	69.90	20240419	5080	-32.78	20241007	2010	69.90	20240419	5.26	N	081580	500	77 억	236979	N	N	N	N
109	20241211	130645	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3390	-20	5	-0.59	166947915	49096	70.69	3370	3450	3340	4430	2390	3410	3400.44	1.53	0	-4468	3573	3491	3398	3316	3223	3445	3270	78	1020	500	2310	5	1	15508143	526	-339.00	0.49	12	0.32	-10.00	6898.00	5080	20241007	-33.27	2010	20240419	68.66	5080	-33.27	20241007	2010	68.66	20240419	5080	-33.27	20241007	2010	68.66	20240419	5.26	N	081580	500	77 억	236979	N	N	N	N
110	20241211	120646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3395	-15	5	-0.44	163437930	48062	69.21	3370	3450	3340	4430	2390	3410	3400.56	1.53	0	-4346	3573	3491	3398	3316	3223	3445	3270	78	1020	500	2310	5	1	15508143	527	-339.50	0.49	12	0.31	-10.00	6898.00	5080	20241007	-33.17	2010	20240419	68.91	5080	-33.17	20241007	2010	68.91	20240419	5080	-33.17	20241007	2010	68.91	20240419	5.26	N	081580	500	77 억	236979	N	N	N	N
111	20241211	110643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3420	10	2	0.29	118939560	34999	50.40	3370	3450	3340	4430	2390	3410	3398.37	1.53	0	5209	3573	3491	3398	3316	3223	3445	3270	78	1020	500	2310	5	1	15508143	530	-342.00	0.50	12	0.23	-10.00	6898.00	5080	20241007	-32.68	2010	20240419	70.15	5080	-32.68	20241007	2010	70.15	20240419	5080	-32.68	20241007	2010	70.15	20240419	5.26	N	081580	500	77 억	236979	N	N	N	N
112	20241211	100645	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3400	-10	5	-0.29	107695515	31697	45.64	3370	3450	3340	4430	2390	3410	3397.66	1.53	0	7522	3573	3491	3398	3316	3223	3445	3270	78	1020	500	2310	5	1	15508143	527	-340.00	0.49	12	0.20	-10.00	6898.00	5080	20241007	-33.07	2010	20240419	69.15	5080	-33.07	20241007	2010	69.15	20240419	5080	-33.07	20241007	2010	69.15	20240419	5.26	N	081580	500	77 억	236979	N	N	N	N
113	20241211	090648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3360	-50	5	-1.47	21655685	6463	9.31	3370	3370	3340	4430	2390	3410	3350.72	1.53	0	-4192	3573	3491	3398	3316	3223	3445	3270	78	1020	500	2310	5	1	15508143	521	-336.00	0.49	12	0.04	-10.00	6898.00	5080	20241007	-33.86	2010	20240419	67.16	5080	-33.86	20241007	2010	67.16	20240419	5080	-33.86	20241007	2010	67.16	20240419	5.26	N	081580	500	77 억	236979	N	N	N	N
114	20241210	160639	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3410	200	2	6.23	235799425	69308	42.74	3435	3480	3305	4170	2250	3210	3402.20	1.55	0	-2871	3466	3337	3206	3077	2946	3402	3142	78	960	500	2180	5	1	15508143	529	-341.00	0.49	12	0.45	-10.00	6898.00	5080	20241007	-32.87	2010	20240419	69.65	5080	-32.87	20241007	2010	69.65	20240419	5080	-32.87	20241007	2010	69.65	20240419	5.31	N	081580	500	77 억	239850	N	N	N	N
115	20241210	150640	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3375	165	2	5.14	221998265	65248	40.24	3435	3480	3305	4170	2250	3210	3402.38	1.55	0	-2412	3466	3337	3206	3077	2946	3402	3142	78	960	500	2180	5	1	15508143	523	-337.50	0.49	12	0.42	-10.00	6898.00	5080	20241007	-33.56	2010	20240419	67.91	5080	-33.56	20241007	2010	67.91	20240419	5080	-33.56	20241007	2010	67.91	20240419	5.31	N	081580	500	77 억	239850	N	N	N	N
116	20241210	140640	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3385	175	2	5.45	218105050	64096	39.53	3435	3480	3305	4170	2250	3210	3402.79	1.55	0	-2329	3466	3337	3206	3077	2946	3402	3142	78	960	500	2180	5	1	15508143	525	-338.50	0.49	12	0.41	-10.00	6898.00	5080	20241007	-33.37	2010	20240419	68.41	5080	-33.37	20241007	2010	68.41	20240419	5080	-33.37	20241007	2010	68.41	20240419	5.31	N	081580	500	77 억	239850	N	N	N	N
117	20241210	130639	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3390	180	2	5.61	208040055	61103	37.68	3435	3480	3305	4170	2250	3210	3404.74	1.55	0	-3903	3466	3337	3206	3077	2946	3402	3142	78	960	500	2180	5	1	15508143	526	-339.00	0.49	12	0.39	-10.00	6898.00	5080	20241007	-33.27	2010	20240419	68.66	5080	-33.27	20241007	2010	68.66	20240419	5080	-33.27	20241007	2010	68.66	20240419	5.31	N	081580	500	77 억	239850	N	N	N	N
118	20241210	120639	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3410	200	2	6.23	180750315	53018	32.70	3435	3480	3305	4170	2250	3210	3409.23	1.55	0	-494	3466	3337	3206	3077	2946	3402	3142	78	960	500	2180	5	1	15508143	529	-341.00	0.49	12	0.34	-10.00	6898.00	5080	20241007	-32.87	2010	20240419	69.65	5080	-32.87	20241007	2010	69.65	20240419	5080	-32.87	20241007	2010	69.65	20240419	5.31	N	081580	500	77 억	239850	N	N	N	N
119	20241210	110639	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3385	175	2	5.45	149092490	43720	26.96	3435	3480	3305	4170	2250	3210	3410.17	1.55	0	-1886	3466	3337	3206	3077	2946	3402	3142	78	960	500	2180	5	1	15508143	525	-338.50	0.49	12	0.28	-10.00	6898.00	5080	20241007	-33.37	2010	20240419	68.41	5080	-33.37	20241007	2010	68.41	20240419	5080	-33.37	20241007	2010	68.41	20240419	5.31	N	081580	500	77 억	239850	N	N	N	N
120	20241210	100639	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3400	190	2	5.92	118296925	34660	21.38	3435	3480	3305	4170	2250	3210	3413.07	1.55	0	1993	3466	3337	3206	3077	2946	3402	3142	78	960	500	2180	5	1	15508143	527	-340.00	0.49	12	0.22	-10.00	6898.00	5080	20241007	-33.07	2010	20240419	69.15	5080	-33.07	20241007	2010	69.15	20240419	5080	-33.07	20241007	2010	69.15	20240419	5.31	N	081580	500	77 억	239850	N	N	N	N
121	20241210	090644	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3335	125	2	3.89	23421020	6970	4.30	3435	3435	3305	4170	2250	3210	3360.26	1.55	0	-2923	3466	3337	3206	3077	2946	3402	3142	78	960	500	2180	5	1	15508143	517	-333.50	0.48	12	0.04	-10.00	6898.00	5080	20241007	-34.35	2010	20240419	65.92	5080	-34.35	20241007	2010	65.92	20240419	5080	-34.35	20241007	2010	65.92	20240419	5.31	N	081580	500	77 억	239850	N	N	N	N
122	20241209	160637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3210	45	2	1.42	521596510	161631	147.87	3165	3335	3075	4110	2220	3165	3227.23	1.53	0	1962	3375	3270	3175	3070	2975	3222	3022	78	945	500	2150	5	1	15508143	498	-321.00	0.47	12	1.04	-10.00	6898.00	5080	20241007	-36.81	2010	20240419	59.70	5080	-36.81	20241007	2010	59.70	20240419	5080	-36.81	20241007	2010	59.70	20240419	5.39	N	081580	500	77 억	237810	N	N	N	N
123	20241209	150639	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3215	50	2	1.58	492081240	152449	139.47	3165	3335	3075	4110	2220	3165	3227.88	1.53	0	4894	3375	3270	3175	3070	2975	3222	3022	78	945	500	2150	5	1	15508143	499	-321.50	0.47	12	0.98	-10.00	6898.00	5080	20241007	-36.71	2010	20240419	59.95	5080	-36.71	20241007	2010	59.95	20240419	5080	-36.71	20241007	2010	59.95	20240419	5.39	N	081580	500	77 억	237810	N	N	N	N
124	20241209	140639	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3290	125	2	3.95	437854660	135720	124.16	3165	3335	3075	4110	2220	3165	3226.21	1.53	0	5118	3375	3270	3175	3070	2975	3222	3022	78	945	500	2150	5	1	15508143	510	-329.00	0.48	12	0.88	-10.00	6898.00	5080	20241007	-35.24	2010	20240419	63.68	5080	-35.24	20241007	2010	63.68	20240419	5080	-35.24	20241007	2010	63.68	20240419	5.39	N	081580	500	77 억	237810	N	N	N	N
125	20241209	130641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3250	85	2	2.69	417183720	129407	118.39	3165	3335	3075	4110	2220	3165	3223.86	1.53	0	3539	3375	3270	3175	3070	2975	3222	3022	78	945	500	2150	5	1	15508143	504	-325.00	0.47	12	0.83	-10.00	6898.00	5080	20241007	-36.02	2010	20240419	61.69	5080	-36.02	20241007	2010	61.69	20240419	5080	-36.02	20241007	2010	61.69	20240419	5.39	N	081580	500	77 억	237810	N	N	N	N
126	20241209	120637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3260	95	2	3.00	318330600	99339	90.88	3165	3290	3075	4110	2220	3165	3204.53	1.53	0	-9529	3375	3270	3175	3070	2975	3222	3022	78	945	500	2150	5	1	15508143	506	-326.00	0.47	12	0.64	-10.00	6898.00	5080	20241007	-35.83	2010	20240419	62.19	5080	-35.83	20241007	2010	62.19	20240419	5080	-35.83	20241007	2010	62.19	20240419	5.39	N	081580	500	77 억	237810	N	N	N	N
127	20241209	110638	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3205	40	2	1.26	283018760	88394	80.87	3165	3290	3075	4110	2220	3165	3201.83	1.53	0	-13472	3375	3270	3175	3070	2975	3222	3022	78	945	500	2150	5	1	15508143	497	-320.50	0.46	12	0.57	-10.00	6898.00	5080	20241007	-36.91	2010	20240419	59.45	5080	-36.91	20241007	2010	59.45	20240419	5080	-36.91	20241007	2010	59.45	20240419	5.39	N	081580	500	77 억	237810	N	N	N	N
128	20241209	100636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3250	85	2	2.69	215216925	67333	61.60	3165	3290	3075	4110	2220	3165	3196.35	1.53	0	-11563	3375	3270	3175	3070	2975	3222	3022	78	945	500	2150	5	1	15508143	504	-325.00	0.47	12	0.43	-10.00	6898.00	5080	20241007	-36.02	2010	20240419	61.69	5080	-36.02	20241007	2010	61.69	20240419	5080	-36.02	20241007	2010	61.69	20240419	5.39	N	081580	500	77 억	237810	N	N	N	N
129	20241209	090634	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3090	-75	5	-2.37	33777615	10831	9.91	3165	3165	3080	4110	2220	3165	3118.17	1.53	0	-6113	3375	3270	3175	3070	2975	3222	3022	78	945	500	2150	5	1	15508143	479	-309.00	0.45	12	0.07	-10.00	6898.00	5080	20241007	-39.17	2010	20240419	53.73	5080	-39.17	20241007	2010	53.73	20240419	5080	-39.17	20241007	2010	53.73	20240419	5.39	N	081580	500	77 억	237810	N	N	N	N
130	20241206	160632	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3165	-125	5	-3.80	343173240	109251	117.00	3180	3280	3080	4275	2305	3290	3141.15	1.22	0	48102	3546	3417	3321	3192	3096	3370	3145	78	985	500	2230	5	1	15508143	491	-316.50	0.46	12	0.70	-10.00	6898.00	5080	20241007	-37.70	2010	20240419	57.46	5080	-37.70	20241007	2010	57.46	20240419	5080	-37.70	20241007	2010	57.46	20240419	5.38	N	081580	500	77 억	189749	N	N	N	N
131	20241206	150635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3115	-175	5	-5.32	319840115	101823	109.05	3180	3280	3090	4275	2305	3290	3141.14	1.22	0	52090	3546	3417	3321	3192	3096	3370	3145	78	985	500	2230	5	1	15508143	483	-311.50	0.45	12	0.66	-10.00	6898.00	5080	20241007	-38.68	2010	20240419	54.98	5080	-38.68	20241007	2010	54.98	20240419	5080	-38.68	20241007	2010	54.98	20240419	5.38	N	081580	500	77 억	189749	N	N	N	N
132	20241206	140633	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3150	-140	5	-4.26	280057915	89029	95.34	3180	3280	3100	4275	2305	3290	3145.69	1.22	0	45314	3546	3417	3321	3192	3096	3370	3145	78	985	500	2230	5	1	15508143	489	-315.00	0.46	12	0.57	-10.00	6898.00	5080	20241007	-37.99	2010	20240419	56.72	5080	-37.99	20241007	2010	56.72	20240419	5080	-37.99	20241007	2010	56.72	20240419	5.38	N	081580	500	77 억	189749	N	N	N	N
133	20241206	130634	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3140	-150	5	-4.56	270822745	86090	92.20	3180	3280	3100	4275	2305	3290	3145.81	1.22	0	46086	3546	3417	3321	3192	3096	3370	3145	78	985	500	2230	5	1	15508143	487	-314.00	0.46	12	0.56	-10.00	6898.00	5080	20241007	-38.19	2010	20240419	56.22	5080	-38.19	20241007	2010	56.22	20240419	5080	-38.19	20241007	2010	56.22	20240419	5.38	N	081580	500	77 억	189749	N	N	N	N
134	20241206	120630	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3160	-130	5	-3.95	268745440	85432	91.49	3180	3280	3100	4275	2305	3290	3145.72	1.22	0	46645	3546	3417	3321	3192	3096	3370	3145	78	985	500	2230	5	1	15508143	490	-316.00	0.46	12	0.55	-10.00	6898.00	5080	20241007	-37.80	2010	20240419	57.21	5080	-37.80	20241007	2010	57.21	20240419	5080	-37.80	20241007	2010	57.21	20240419	5.38	N	081580	500	77 억	189749	N	N	N	N
135	20241206	110632	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3130	-160	5	-4.86	232100235	73712	78.94	3180	3280	3115	4275	2305	3290	3148.74	1.22	0	42823	3546	3417	3321	3192	3096	3370	3145	78	985	500	2230	5	1	15508143	485	-313.00	0.45	12	0.48	-10.00	6898.00	5080	20241007	-38.39	2010	20240419	55.72	5080	-38.39	20241007	2010	55.72	20240419	5080	-38.39	20241007	2010	55.72	20240419	5.38	N	081580	500	77 억	189749	N	N	N	N
136	20241206	100628	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3165	-125	5	-3.80	38923325	12210	13.08	3180	3280	3165	4275	2305	3290	3187.82	1.22	0	-386	3546	3417	3321	3192	3096	3370	3145	78	985	500	2230	5	1	15508143	491	-316.50	0.46	12	0.08	-10.00	6898.00	5080	20241007	-37.70	2010	20240419	57.46	5080	-37.70	20241007	2010	57.46	20240419	5080	-37.70	20241007	2010	57.46	20240419	5.38	N	081580	500	77 억	189749	N	N	N	N
137	20241206	090633	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3250	-40	5	-1.22	4592415	1437	1.54	3180	3280	3180	4275	2305	3290	3195.84	1.22	0	43	3546	3417	3321	3192	3096	3370	3145	78	985	500	2230	5	1	15508143	504	-325.00	0.47	12	0.01	-10.00	6898.00	5080	20241007	-36.02	2010	20240419	61.69	5080	-36.02	20241007	2010	61.69	20240419	5080	-36.02	20241007	2010	61.69	20240419	5.38	N	081580	500	77 억	189749	N	N	N	N
138	20241205	160622	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3290	-110	5	-3.24	309800890	93377	33.57	3450	3450	3225	4420	2380	3400	3317.74	1.22	0	1051	3736	3567	3471	3302	3206	3520	3255	78	1020	500	2310	5	1	15508143	510	-329.00	0.48	12	0.60	-10.00	6898.00	5080	20241007	-35.24	2010	20240419	63.68	5080	-35.24	20241007	2010	63.68	20240419	5080	-35.24	20241007	2010	63.68	20240419	5.51	N	081580	500	77 억	188698	N	N	N	N
139	20241205	150626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3300	-100	5	-2.94	278715170	83918	30.17	3450	3450	3225	4420	2380	3400	3321.28	1.22	0	-636	3736	3567	3471	3302	3206	3520	3255	78	1020	500	2310	5	1	15508143	512	-330.00	0.48	12	0.54	-10.00	6898.00	5080	20241007	-35.04	2010	20240419	64.18	5080	-35.04	20241007	2010	64.18	20240419	5080	-35.04	20241007	2010	64.18	20240419	5.51	N	081580	500	77 억	188698	N	N	N	N
140	20241205	140618	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3305	-95	5	-2.79	238062090	71568	25.73	3450	3450	3225	4420	2380	3400	3326.38	1.22	0	-6290	3736	3567	3471	3302	3206	3520	3255	78	1020	500	2310	5	1	15508143	513	-330.50	0.48	12	0.46	-10.00	6898.00	5080	20241007	-34.94	2010	20240419	64.43	5080	-34.94	20241007	2010	64.43	20240419	5080	-34.94	20241007	2010	64.43	20240419	5.51	N	081580	500	77 억	188698	N	N	N	N
141	20241205	130623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3315	-85	5	-2.50	229911945	69106	24.85	3450	3450	3225	4420	2380	3400	3326.95	1.22	0	-7311	3736	3567	3471	3302	3206	3520	3255	78	1020	500	2310	5	1	15508143	514	-331.50	0.48	12	0.45	-10.00	6898.00	5080	20241007	-34.74	2010	20240419	64.93	5080	-34.74	20241007	2010	64.93	20240419	5080	-34.74	20241007	2010	64.93	20240419	5.51	N	081580	500	77 억	188698	N	N	N	N
142	20241205	120623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3345	-55	5	-1.62	104336370	31001	11.15	3450	3450	3300	4420	2380	3400	3365.58	1.22	0	-9227	3736	3567	3471	3302	3206	3520	3255	78	1020	500	2310	5	1	15508143	519	-334.50	0.48	12	0.20	-10.00	6898.00	5080	20241007	-34.15	2010	20240419	66.42	5080	-34.15	20241007	2010	66.42	20240419	5080	-34.15	20241007	2010	66.42	20240419	5.51	N	081580	500	77 억	188698	N	N	N	N
143	20241205	110623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3385	-15	5	-0.44	89729550	26646	9.58	3450	3450	3300	4420	2380	3400	3367.47	1.22	0	-7146	3736	3567	3471	3302	3206	3520	3255	78	1020	500	2310	5	1	15508143	525	-338.50	0.49	12	0.17	-10.00	6898.00	5080	20241007	-33.37	2010	20240419	68.41	5080	-33.37	20241007	2010	68.41	20240419	5080	-33.37	20241007	2010	68.41	20240419	5.51	N	081580	500	77 억	188698	N	N	N	N
144	20241205	100619	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3400	0	3	0.00	69848775	20814	7.48	3450	3450	3300	4420	2380	3400	3355.86	1.22	0	-5145	3736	3567	3471	3302	3206	3520	3255	78	1020	500	2310	5	1	15508143	527	-340.00	0.49	12	0.13	-10.00	6898.00	5080	20241007	-33.07	2010	20240419	69.15	5080	-33.07	20241007	2010	69.15	20240419	5080	-33.07	20241007	2010	69.15	20240419	5.51	N	081580	500	77 억	188698	N	N	N	N
145	20241205	090623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3440	40	2	1.18	11607360	3394	1.22	3450	3450	3400	4420	2380	3400	3419.96	1.22	0	-1992	3736	3567	3471	3302	3206	3520	3255	78	1020	500	2310	5	1	15508143	533	-344.00	0.50	12	0.02	-10.00	6898.00	5080	20241007	-32.28	2010	20240419	71.14	5080	-32.28	20241007	2010	71.14	20240419	5080	-32.28	20241007	2010	71.14	20240419	5.51	N	081580	500	77 억	188698	N	N	N	N
146	20241204	160613	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3400	-270	5	-7.36	488732445	141822	197.87	3510	3640	3375	4770	2570	3670	3446.10	1.20	0	2719	3843	3756	3608	3521	3373	3800	3565	78	1100	500	2490	5	1	15508143	527	-340.00	0.49	12	0.91	-10.00	6898.00	5080	20241007	-33.07	2010	20240419	69.15	5080	-33.07	20241007	2010	69.15	20240419	5080	-33.07	20241007	2010	69.15	20240419	5.52	N	081580	500	77 억	185958	N	N	N	N
147	20241204	150614	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3400	-270	5	-7.36	353851745	101952	142.24	3510	3640	3385	4770	2570	3670	3470.77	1.20	0	14398	3843	3756	3608	3521	3373	3800	3565	78	1100	500	2490	5	1	15508143	527	-340.00	0.49	12	0.66	-10.00	6898.00	5080	20241007	-33.07	2010	20240419	69.15	5080	-33.07	20241007	2010	69.15	20240419	5080	-33.07	20241007	2010	69.15	20240419	5.52	N	081580	500	77 억	185958	N	N	N	N
148	20241204	140612	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3495	-175	5	-4.77	203379775	57937	80.83	3510	3640	3465	4770	2570	3670	3510.36	1.20	0	2196	3843	3756	3608	3521	3373	3800	3565	78	1100	500	2490	5	1	15508143	542	-349.50	0.51	12	0.37	-10.00	6898.00	5080	20241007	-31.20	2010	20240419	73.88	5080	-31.20	20241007	2010	73.88	20240419	5080	-31.20	20241007	2010	73.88	20240419	5.52	N	081580	500	77 억	185958	N	N	N	N
149	20241204	130609	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3520	-150	5	-4.09	151336855	42999	59.99	3510	3640	3465	4770	2570	3670	3519.54	1.20	0	4535	3843	3756	3608	3521	3373	3800	3565	78	1100	500	2490	5	1	15508143	546	-352.00	0.51	12	0.28	-10.00	6898.00	5080	20241007	-30.71	2010	20240419	75.12	5080	-30.71	20241007	2010	75.12	20240419	5080	-30.71	20241007	2010	75.12	20240419	5.52	N	081580	500	77 억	185958	N	N	N	N
150	20241204	120608	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3545	-125	5	-3.41	67944220	19139	26.70	3510	3640	3485	4770	2570	3670	3550.04	1.20	0	-1554	3843	3756	3608	3521	3373	3800	3565	78	1100	500	2490	5	1	15508143	550	-354.50	0.51	12	0.12	-10.00	6898.00	5080	20241007	-30.22	2010	20240419	76.37	5080	-30.22	20241007	2010	76.37	20240419	5080	-30.22	20241007	2010	76.37	20240419	5.52	N	081580	500	77 억	185958	N	N	N	N
151	20241204	110600	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3600	-70	5	-1.91	40850465	11471	16.00	3510	3640	3500	4770	2570	3670	3561.19	1.20	0	-1531	3843	3756	3608	3521	3373	3800	3565	78	1100	500	2490	5	1	15508143	558	-360.00	0.52	12	0.07	-10.00	6898.00	5080	20241007	-29.13	2010	20240419	79.10	5080	-29.13	20241007	2010	79.10	20240419	5080	-29.13	20241007	2010	79.10	20240419	5.52	N	081580	500	77 억	185958	N	N	N	N
152	20241204	100605	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3565	-105	5	-2.86	33982595	9563	13.34	3510	3640	3500	4770	2570	3670	3553.55	1.20	0	-1296	3843	3756	3608	3521	3373	3800	3565	78	1100	500	2490	5	1	15508143	553	-356.50	0.52	12	0.06	-10.00	6898.00	5080	20241007	-29.82	2010	20240419	77.36	5080	-29.82	20241007	2010	77.36	20240419	5080	-29.82	20241007	2010	77.36	20240419	5.52	N	081580	500	77 억	185958	N	N	N	N
153	20241204	090613	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3600	-70	5	-1.91	6756720	1888	2.63	3510	3600	3510	4770	2570	3670	3578.77	1.20	0	-3	3843	3756	3608	3521	3373	3800	3565	78	1100	500	2490	5	1	15508143	558	-360.00	0.52	12	0.01	-10.00	6898.00	5080	20241007	-29.13	2010	20240419	79.10	5080	-29.13	20241007	2010	79.10	20240419	5080	-29.13	20241007	2010	79.10	20240419	5.52	N	081580	500	77 억	185958	N	N	N	N
154	20241203	160639	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3670	80	2	2.23	259969475	71671	86.71	3590	3695	3460	4665	2515	3590	3625.97	1.11	0	14289	3846	3717	3646	3517	3446	3682	3482	78	1075	500	2440	5	1	15508143	569	-367.00	0.53	12	0.46	-10.00	6898.00	5080	20241007	-27.76	2010	20240419	82.59	5080	-27.76	20241007	2010	82.59	20240419	5080	-27.76	20241007	2010	82.59	20240419	5.53	N	081580	500	77 억	171648	N	N	N	N
155	20241203	150702	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3650	60	2	1.67	205249050	56766	68.68	3590	3685	3460	4665	2515	3590	3615.70	1.11	0	13751	3846	3717	3646	3517	3446	3682	3482	78	1075	500	2440	5	1	15508143	566	-365.00	0.53	12	0.37	-10.00	6898.00	5080	20241007	-28.15	2010	20240419	81.59	5080	-28.15	20241007	2010	81.59	20240419	5080	-28.15	20241007	2010	81.59	20240419	5.53	N	081580	500	77 억	171648	N	N	N	N
156	20241203	140648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3675	85	2	2.37	181861790	50376	60.95	3590	3685	3460	4665	2515	3590	3610.09	1.11	0	14051	3846	3717	3646	3517	3446	3682	3482	78	1075	500	2440	5	1	15508143	570	-367.50	0.53	12	0.32	-10.00	6898.00	5080	20241007	-27.66	2010	20240419	82.84	5080	-27.66	20241007	2010	82.84	20240419	5080	-27.66	20241007	2010	82.84	20240419	5.53	N	081580	500	77 억	171648	N	N	N	N
157	20241203	130650	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3660	70	2	1.95	169271515	46922	56.77	3590	3685	3460	4665	2515	3590	3607.51	1.11	0	13734	3846	3717	3646	3517	3446	3682	3482	78	1075	500	2440	5	1	15508143	568	-366.00	0.53	12	0.30	-10.00	6898.00	5080	20241007	-27.95	2010	20240419	82.09	5080	-27.95	20241007	2010	82.09	20240419	5080	-27.95	20241007	2010	82.09	20240419	5.53	N	081580	500	77 억	171648	N	N	N	N
158	20241203	120701	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3630	40	2	1.11	163164065	45246	54.74	3590	3685	3460	4665	2515	3590	3606.15	1.11	0	13566	3846	3717	3646	3517	3446	3682	3482	78	1075	500	2440	5	1	15508143	563	-363.00	0.53	12	0.29	-10.00	6898.00	5080	20241007	-28.54	2010	20240419	80.60	5080	-28.54	20241007	2010	80.60	20240419	5080	-28.54	20241007	2010	80.60	20240419	5.53	N	081580	500	77 억	171648	N	N	N	N
159	20241203	110644	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3620	30	2	0.84	155194285	43052	52.08	3590	3685	3460	4665	2515	3590	3604.81	1.11	0	12981	3846	3717	3646	3517	3446	3682	3482	78	1075	500	2440	5	1	15508143	561	-362.00	0.52	12	0.28	-10.00	6898.00	5080	20241007	-28.74	2010	20240419	80.10	5080	-28.74	20241007	2010	80.10	20240419	5080	-28.74	20241007	2010	80.10	20240419	5.53	N	081580	500	77 억	171648	N	N	N	N
160	20241203	100632	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3555	-35	5	-0.97	37269835	10399	12.58	3590	3645	3460	4665	2515	3590	3583.98	1.11	0	-1591	3846	3717	3646	3517	3446	3682	3482	78	1075	500	2440	5	1	15508143	551	-355.50	0.52	12	0.07	-10.00	6898.00	5080	20241007	-30.02	2010	20240419	76.87	5080	-30.02	20241007	2010	76.87	20240419	5080	-30.02	20241007	2010	76.87	20240419	5.53	N	081580	500	77 억	171648	N	N	N	N
161	20241203	090629	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3625	35	2	0.97	3725355	1049	1.27	3590	3645	3460	4665	2515	3590	3551.34	1.11	0	381	3846	3717	3646	3517	3446	3682	3482	78	1075	500	2440	5	1	15508143	562	-362.50	0.53	12	0.01	-10.00	6898.00	5080	20241007	-28.64	2010	20240419	80.35	5080	-28.64	20241007	2010	80.35	20240419	5080	-28.64	20241007	2010	80.35	20240419	5.53	N	081580	500	77 억	171648	N	N	N	N
162	20241202	160615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3590	-125	5	-3.36	298724890	82278	330.90	3680	3775	3575	4825	2605	3715	3630.79	0.99	0	18686	3851	3782	3731	3662	3611	3757	3637	78	1110	500	2520	5	1	15508143	557	-359.00	0.52	12	0.53	-10.00	6898.00	5080	20241007	-29.33	2010	20240419	78.61	5080	-29.33	20241007	2010	78.61	20240419	5080	-29.33	20241007	2010	78.61	20240419	5.67	N	081580	500	77 억	152957	N	N	N	N
163	20241202	150701	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3635	-80	5	-2.15	269985515	74297	298.80	3680	3775	3575	4825	2605	3715	3633.87	0.99	0	18456	3851	3782	3731	3662	3611	3757	3637	78	1110	500	2520	5	1	15508143	564	-363.50	0.53	12	0.48	-10.00	6898.00	5080	20241007	-28.44	2010	20240419	80.85	5080	-28.44	20241007	2010	80.85	20240419	5080	-28.44	20241007	2010	80.85	20240419	5.67	N	081580	500	77 억	152957	N	N	N	N
164	20241202	140642	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3655	-60	5	-1.62	254040580	69913	281.17	3680	3775	3575	4825	2605	3715	3633.67	0.99	0	20428	3851	3782	3731	3662	3611	3757	3637	78	1110	500	2520	5	1	15508143	567	-365.50	0.53	12	0.45	-10.00	6898.00	5080	20241007	-28.05	2010	20240419	81.84	5080	-28.05	20241007	2010	81.84	20240419	5080	-28.05	20241007	2010	81.84	20240419	5.67	N	081580	500	77 억	152957	N	N	N	N
165	20241202	130629	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3670	-45	5	-1.21	243768715	67108	269.89	3680	3775	3575	4825	2605	3715	3632.48	0.99	0	19842	3851	3782	3731	3662	3611	3757	3637	78	1110	500	2520	5	1	15508143	569	-367.00	0.53	12	0.43	-10.00	6898.00	5080	20241007	-27.76	2010	20240419	82.59	5080	-27.76	20241007	2010	82.59	20240419	5080	-27.76	20241007	2010	82.59	20240419	5.67	N	081580	500	77 억	152957	N	N	N	N
166	20241202	120644	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3640	-75	5	-2.02	165831315	45703	183.80	3680	3775	3575	4825	2605	3715	3628.46	0.99	0	10234	3851	3782	3731	3662	3611	3757	3637	78	1110	500	2520	5	1	15508143	564	-364.00	0.53	12	0.29	-10.00	6898.00	5080	20241007	-28.35	2010	20240419	81.09	5080	-28.35	20241007	2010	81.09	20240419	5080	-28.35	20241007	2010	81.09	20240419	5.67	N	081580	500	77 억	152957	N	N	N	N
167	20241202	110611	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3620	-95	5	-2.56	159633185	44004	176.97	3680	3775	3575	4825	2605	3715	3627.70	0.99	0	10436	3851	3782	3731	3662	3611	3757	3637	78	1110	500	2520	5	1	15508143	561	-362.00	0.52	12	0.28	-10.00	6898.00	5080	20241007	-28.74	2010	20240419	80.10	5080	-28.74	20241007	2010	80.10	20240419	5080	-28.74	20241007	2010	80.10	20240419	5.67	N	081580	500	77 억	152957	N	N	N	N
168	20241202	100614	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3630	-85	5	-2.29	113255795	31296	125.86	3680	3775	3575	4825	2605	3715	3618.86	0.99	0	6492	3851	3782	3731	3662	3611	3757	3637	78	1110	500	2520	5	1	15508143	563	-363.00	0.53	12	0.20	-10.00	6898.00	5080	20241007	-28.54	2010	20240419	80.60	5080	-28.54	20241007	2010	80.60	20240419	5080	-28.54	20241007	2010	80.60	20240419	5.67	N	081580	500	77 억	152957	N	N	N	N
169	20241202	090611	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3775	60	2	1.62	66805	18	0.07	3680	3775	3680	4825	2605	3715	3711.39	0.99	0	-6	3851	3782	3731	3662	3611	3757	3637	78	1110	500	2520	5	1	15508143	585	-377.50	0.55	12	0.00	-10.00	6898.00	5080	20241007	-25.69	2010	20240419	87.81	5080	-25.69	20241007	2010	87.81	20240419	5080	-25.69	20241007	2010	87.81	20240419	5.67	N	081580	500	77 억	152957	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History