KissMeData/448710/price/prices-20241201.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 61b7199ccb Add accumulated files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	161402	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14810	140	2	0.95	424475690	28907	51.52	14290	15050	14200	19070	10270	14670	14678.92	1.76	2252	4079	15816	15242	14796	14222	13776	15020	14000	6	4400	100	10560	10	1	5180589	767	9.45	1.88	12	0.56	1568.00	7876.00	30650	20240716	-51.68	13000	20241209	13.92	30650	-51.68	20240716	13000	13.92	20241209	30650	-51.68	20240716	13000	13.92	20241209	2.14	N	448710	100	6 억	91419	N	N	N	N
3	20241231	151346	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14810	140	2	0.95	424475690	28907	51.52	14290	15050	14200	19070	10270	14670	14678.92	1.76	2252	4079	15816	15242	14796	14222	13776	15020	14000	6	4400	100	10560	10	1	5180589	767	9.45	1.88	12	0.56	1568.00	7876.00	30650	20240716	-51.68	13000	20241209	13.92	30650	-51.68	20240716	13000	13.92	20241209	30650	-51.68	20240716	13000	13.92	20241209	2.14	N	448710	100	6 억	91419	N	N	N	N
4	20241231	141355	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14810	140	2	0.95	424475690	28907	51.52	14290	15050	14200	19070	10270	14670	14678.92	1.76	2252	4079	15816	15242	14796	14222	13776	15020	14000	6	4400	100	10560	10	1	5180589	767	9.45	1.88	12	0.56	1568.00	7876.00	30650	20240716	-51.68	13000	20241209	13.92	30650	-51.68	20240716	13000	13.92	20241209	30650	-51.68	20240716	13000	13.92	20241209	2.14	N	448710	100	6 억	91419	N	N	N	N
5	20241231	131402	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14810	140	2	0.95	424475690	28907	51.52	14290	15050	14200	19070	10270	14670	14678.92	1.76	2252	4079	15816	15242	14796	14222	13776	15020	14000	6	4400	100	10560	10	1	5180589	767	9.45	1.88	12	0.56	1568.00	7876.00	30650	20240716	-51.68	13000	20241209	13.92	30650	-51.68	20240716	13000	13.92	20241209	30650	-51.68	20240716	13000	13.92	20241209	2.14	N	448710	100	6 억	91419	N	N	N	N
6	20241231	121400	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14810	140	2	0.95	424475690	28907	51.52	14290	15050	14200	19070	10270	14670	14678.92	1.76	2252	4079	15816	15242	14796	14222	13776	15020	14000	6	4400	100	10560	10	1	5180589	767	9.45	1.88	12	0.56	1568.00	7876.00	30650	20240716	-51.68	13000	20241209	13.92	30650	-51.68	20240716	13000	13.92	20241209	30650	-51.68	20240716	13000	13.92	20241209	2.14	N	448710	100	6 억	91419	N	N	N	N
7	20241231	111400	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14810	140	2	0.95	424475690	28907	51.52	14290	15050	14200	19070	10270	14670	14678.92	1.76	2252	4079	15816	15242	14796	14222	13776	15020	14000	6	4400	100	10560	10	1	5180589	767	9.45	1.88	12	0.56	1568.00	7876.00	30650	20240716	-51.68	13000	20241209	13.92	30650	-51.68	20240716	13000	13.92	20241209	30650	-51.68	20240716	13000	13.92	20241209	2.14	N	448710	100	6 억	91419	N	N	N	N
8	20241231	101354	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14810	140	2	0.95	424475690	28907	51.52	14290	15050	14200	19070	10270	14670	14678.92	1.76	2252	4079	15816	15242	14796	14222	13776	15020	14000	6	4400	100	10560	10	1	5180589	767	9.45	1.88	12	0.56	1568.00	7876.00	30650	20240716	-51.68	13000	20241209	13.92	30650	-51.68	20240716	13000	13.92	20241209	30650	-51.68	20240716	13000	13.92	20241209	2.14	N	448710	100	6 억	91419	N	N	N	N
9	20241231	091357	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14810	140	2	0.95	424475690	28907	51.52	14290	15050	14200	19070	10270	14670	14678.92	1.76	2252	4079	15816	15242	14796	14222	13776	15020	14000	6	4400	100	10560	10	1	5180589	767	9.45	1.88	12	0.56	1568.00	7876.00	30650	20240716	-51.68	13000	20241209	13.92	30650	-51.68	20240716	13000	13.92	20241209	30650	-51.68	20240716	13000	13.92	20241209	2.14	N	448710	100	6 억	91419	N	N	N	N
10	20241230	161348	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14810	140	2	0.95	417430490	28437	50.69	14290	15050	14200	19070	10270	14670	14678.92	1.72	0	4079	15816	15242	14796	14222	13776	15020	14000	6	4400	100	10560	10	1	5180589	767	9.45	1.88	12	0.55	1568.00	7876.00	30650	20240716	-51.68	13000	20241209	13.92	30650	-51.68	20240716	13000	13.92	20241209	30650	-51.68	20240716	13000	13.92	20241209	2.14	N	448710	100	6 억	89167	N	N	N	N
11	20241230	151357	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14760	90	2	0.61	404893090	27590	49.18	14290	15050	14200	19070	10270	14670	14675.36	1.72	0	3929	15816	15242	14796	14222	13776	15020	14000	6	4400	100	10560	10	1	5180589	765	9.41	1.87	12	0.53	1568.00	7876.00	30650	20240716	-51.84	13000	20241209	13.54	30650	-51.84	20240716	13000	13.54	20241209	30650	-51.84	20240716	13000	13.54	20241209	2.14	N	448710	100	6 억	89167	N	N	N	N
12	20241230	141356	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14820	150	2	1.02	343196850	23461	41.82	14290	15040	14200	19070	10270	14670	14628.40	1.72	0	4221	15816	15242	14796	14222	13776	15020	14000	6	4400	100	10560	10	1	5180589	768	9.45	1.88	12	0.45	1568.00	7876.00	30650	20240716	-51.65	13000	20241209	14.00	30650	-51.65	20240716	13000	14.00	20241209	30650	-51.65	20240716	13000	14.00	20241209	2.14	N	448710	100	6 억	89167	N	N	N	N
13	20241230	131358	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14800	130	2	0.89	290376300	19917	35.50	14290	14820	14200	19070	10270	14670	14579.32	1.72	0	2335	15816	15242	14796	14222	13776	15020	14000	6	4400	100	10560	10	1	5180589	767	9.44	1.88	12	0.38	1568.00	7876.00	30650	20240716	-51.71	13000	20241209	13.85	30650	-51.71	20240716	13000	13.85	20241209	30650	-51.71	20240716	13000	13.85	20241209	2.14	N	448710	100	6 억	89167	N	N	N	N
14	20241230	121352	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14700	30	2	0.20	252335490	17329	30.89	14290	14820	14200	19070	10270	14670	14561.46	1.72	0	1428	15816	15242	14796	14222	13776	15020	14000	6	4400	100	10560	10	1	5180589	762	9.38	1.87	12	0.33	1568.00	7876.00	30650	20240716	-52.04	13000	20241209	13.08	30650	-52.04	20240716	13000	13.08	20241209	30650	-52.04	20240716	13000	13.08	20241209	2.14	N	448710	100	6 억	89167	N	N	N	N
15	20241230	111350	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14730	60	2	0.41	220342030	15152	27.01	14290	14820	14200	19070	10270	14670	14542.11	1.72	0	1838	15816	15242	14796	14222	13776	15020	14000	6	4400	100	10560	10	1	5180589	763	9.39	1.87	12	0.29	1568.00	7876.00	30650	20240716	-51.94	13000	20241209	13.31	30650	-51.94	20240716	13000	13.31	20241209	30650	-51.94	20240716	13000	13.31	20241209	2.14	N	448710	100	6 억	89167	N	N	N	N
16	20241230	101352	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14700	30	2	0.20	192382690	13247	23.61	14290	14820	14200	19070	10270	14670	14522.74	1.72	0	1509	15816	15242	14796	14222	13776	15020	14000	6	4400	100	10560	10	1	5180589	762	9.38	1.87	12	0.26	1568.00	7876.00	30650	20240716	-52.04	13000	20241209	13.08	30650	-52.04	20240716	13000	13.08	20241209	30650	-52.04	20240716	13000	13.08	20241209	2.14	N	448710	100	6 억	89167	N	N	N	N
17	20241230	091356	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14470	-200	5	-1.36	76015220	5324	9.49	14290	14660	14200	19070	10270	14670	14277.84	1.72	0	3115	15816	15242	14796	14222	13776	15020	14000	6	4400	100	10560	10	1	5180589	750	9.23	1.84	12	0.10	1568.00	7876.00	30650	20240716	-52.79	13000	20241209	11.31	30650	-52.79	20240716	13000	11.31	20241209	30650	-52.79	20240716	13000	11.31	20241209	2.14	N	448710	100	6 억	89167	N	N	N	N
18	20241227	161348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14670	-540	5	-3.55	836166270	55998	38.43	15210	15370	14350	19770	10650	15210	14932.55	1.94	0	-11187	16183	15696	14913	14426	13643	15940	14670	6	4560	100	10950	10	1	5180589	760	9.36	1.86	12	1.08	1568.00	7876.00	30650	20240716	-52.14	13000	20241209	12.85	30650	-52.14	20240716	13000	12.85	20241209	30650	-52.14	20240716	13000	12.85	20241209	2.16	N	448710	100	6 억	100301	N	N	N	N
19	20241227	151348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14670	-540	5	-3.55	807091320	54017	37.07	15210	15370	14350	19770	10650	15210	14941.43	1.94	0	-9929	16183	15696	14913	14426	13643	15940	14670	6	4560	100	10950	10	1	5180589	760	9.36	1.86	12	1.04	1568.00	7876.00	30650	20240716	-52.14	13000	20241209	12.85	30650	-52.14	20240716	13000	12.85	20241209	30650	-52.14	20240716	13000	12.85	20241209	2.16	N	448710	100	6 억	100301	N	N	N	N
20	20241227	141350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14600	-610	5	-4.01	748708300	50036	34.34	15210	15370	14350	19770	10650	15210	14963.39	1.94	0	-7434	16183	15696	14913	14426	13643	15940	14670	6	4560	100	10950	10	1	5180589	756	9.31	1.85	12	0.97	1568.00	7876.00	30650	20240716	-52.37	13000	20241209	12.31	30650	-52.37	20240716	13000	12.31	20241209	30650	-52.37	20240716	13000	12.31	20241209	2.16	N	448710	100	6 억	100301	N	N	N	N
21	20241227	131348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14780	-430	5	-2.83	705471750	47097	32.32	15210	15370	14350	19770	10650	15210	14979.12	1.94	0	-6773	16183	15696	14913	14426	13643	15940	14670	6	4560	100	10950	10	1	5180589	766	9.43	1.88	12	0.91	1568.00	7876.00	30650	20240716	-51.78	13000	20241209	13.69	30650	-51.78	20240716	13000	13.69	20241209	30650	-51.78	20240716	13000	13.69	20241209	2.16	N	448710	100	6 억	100301	N	N	N	N
22	20241227	121349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14720	-490	5	-3.22	621543840	41387	28.40	15210	15370	14350	19770	10650	15210	15017.85	1.94	0	-8430	16183	15696	14913	14426	13643	15940	14670	6	4560	100	10950	10	1	5180589	763	9.39	1.87	12	0.80	1568.00	7876.00	30650	20240716	-51.97	13000	20241209	13.23	30650	-51.97	20240716	13000	13.23	20241209	30650	-51.97	20240716	13000	13.23	20241209	2.16	N	448710	100	6 억	100301	N	N	N	N
23	20241227	111348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15140	-70	5	-0.46	427233190	28408	19.49	15210	15370	14710	19770	10650	15210	15039.19	1.94	0	-6297	16183	15696	14913	14426	13643	15940	14670	6	4560	100	10950	10	1	5180589	784	9.66	1.92	12	0.55	1568.00	7876.00	30650	20240716	-50.60	13000	20241209	16.46	30650	-50.60	20240716	13000	16.46	20241209	30650	-50.60	20240716	13000	16.46	20241209	2.16	N	448710	100	6 억	100301	N	N	N	N
24	20241227	101348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15130	-80	5	-0.53	281098720	18778	12.89	15210	15370	14710	19770	10650	15210	14969.58	1.94	0	-3100	16183	15696	14913	14426	13643	15940	14670	6	4560	100	10950	10	1	5180589	784	9.65	1.92	12	0.36	1568.00	7876.00	30650	20240716	-50.64	13000	20241209	16.38	30650	-50.64	20240716	13000	16.38	20241209	30650	-50.64	20240716	13000	16.38	20241209	2.16	N	448710	100	6 억	100301	N	N	N	N
25	20241227	091352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15050	-160	5	-1.05	76405020	5059	3.47	15210	15370	14930	19770	10650	15210	15102.79	1.94	0	-726	16183	15696	14913	14426	13643	15940	14670	6	4560	100	10950	10	1	5180589	780	9.60	1.91	12	0.10	1568.00	7876.00	30650	20240716	-50.90	13000	20241209	15.77	30650	-50.90	20240716	13000	15.77	20241209	30650	-50.90	20240716	13000	15.77	20241209	2.16	N	448710	100	6 억	100301	N	N	N	N
26	20241226	161341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15210	910	2	6.36	2161275340	145334	775.03	14350	15400	14130	18590	10010	14300	14870.48	2.01	0	-1955	14693	14496	14343	14146	13993	14420	14070	6	4290	100	10290	10	1	5180589	788	9.70	1.93	12	2.81	1568.00	7876.00	30650	20240716	-50.38	13000	20241209	17.00	30650	-50.38	20240716	13000	17.00	20241209	30650	-50.38	20240716	13000	17.00	20241209	2.30	N	448710	100	6 억	103970	N	N	N	N
27	20241226	151339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15260	960	2	6.71	2066680070	139116	741.87	14350	15400	14130	18590	10010	14300	14855.80	2.01	0	-1477	14693	14496	14343	14146	13993	14420	14070	6	4290	100	10290	10	1	5180589	791	9.73	1.94	12	2.69	1568.00	7876.00	30650	20240716	-50.21	13000	20241209	17.38	30650	-50.21	20240716	13000	17.38	20241209	30650	-50.21	20240716	13000	17.38	20241209	2.30	N	448710	100	6 억	103970	N	N	N	N
28	20241226	141337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15000	700	2	4.90	1540630180	104381	556.64	14350	15270	14130	18590	10010	14300	14759.68	2.01	0	-5550	14693	14496	14343	14146	13993	14420	14070	6	4290	100	10290	10	1	5180589	777	9.57	1.90	12	2.01	1568.00	7876.00	30650	20240716	-51.06	13000	20241209	15.38	30650	-51.06	20240716	13000	15.38	20241209	30650	-51.06	20240716	13000	15.38	20241209	2.30	N	448710	100	6 억	103970	N	N	N	N
29	20241226	131338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14880	580	2	4.06	844859040	57884	308.68	14350	14990	14130	18590	10010	14300	14595.73	2.01	0	1086	14693	14496	14343	14146	13993	14420	14070	6	4290	100	10290	10	1	5180589	771	9.49	1.89	12	1.12	1568.00	7876.00	30650	20240716	-51.45	13000	20241209	14.46	30650	-51.45	20240716	13000	14.46	20241209	30650	-51.45	20240716	13000	14.46	20241209	2.30	N	448710	100	6 억	103970	N	N	N	N
30	20241226	121335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14500	200	2	1.40	356583300	24823	132.38	14350	14530	14130	18590	10010	14300	14365.04	2.01	0	-4436	14693	14496	14343	14146	13993	14420	14070	6	4290	100	10290	10	1	5180589	751	9.25	1.84	12	0.48	1568.00	7876.00	30650	20240716	-52.69	13000	20241209	11.54	30650	-52.69	20240716	13000	11.54	20241209	30650	-52.69	20240716	13000	11.54	20241209	2.30	N	448710	100	6 억	103970	N	N	N	N
31	20241226	111335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14220	-80	5	-0.56	94713290	6657	35.50	14350	14350	14130	18590	10010	14300	14227.62	2.01	0	-2179	14693	14496	14343	14146	13993	14420	14070	6	4290	100	10290	10	1	5180589	737	9.07	1.81	12	0.13	1568.00	7876.00	30650	20240716	-53.61	13000	20241209	9.38	30650	-53.61	20240716	13000	9.38	20241209	30650	-53.61	20240716	13000	9.38	20241209	2.30	N	448710	100	6 억	103970	N	N	N	N
32	20241226	101338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14270	-30	5	-0.21	48189440	3386	18.06	14350	14350	14130	18590	10010	14300	14231.97	2.01	0	-902	14693	14496	14343	14146	13993	14420	14070	6	4290	100	10290	10	1	5180589	739	9.10	1.81	12	0.07	1568.00	7876.00	30650	20240716	-53.44	13000	20241209	9.77	30650	-53.44	20240716	13000	9.77	20241209	30650	-53.44	20240716	13000	9.77	20241209	2.30	N	448710	100	6 억	103970	N	N	N	N
33	20241226	091333	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14190	-110	5	-0.77	19358850	1358	7.24	14350	14350	14160	18590	10010	14300	14255.41	2.01	0	-591	14693	14496	14343	14146	13993	14420	14070	6	4290	100	10290	10	1	5180589	735	9.05	1.80	12	0.03	1568.00	7876.00	30650	20240716	-53.70	13000	20241209	9.15	30650	-53.70	20240716	13000	9.15	20241209	30650	-53.70	20240716	13000	9.15	20241209	2.30	N	448710	100	6 억	103970	N	N	N	N
34	20241224	161335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14300	-90	5	-0.63	267118660	18649	36.48	14480	14540	14190	18700	10080	14390	14323.48	2.05	0	-2364	14916	14652	14226	13962	13536	14785	14095	6	4310	100	10360	10	1	5180589	741	9.12	1.82	12	0.36	1568.00	7876.00	30650	20240716	-53.34	13000	20241209	10.00	30650	-53.34	20240716	13000	10.00	20241209	30650	-53.34	20240716	13000	10.00	20241209	2.29	N	448710	100	6 억	106311	N	N	N	N
35	20241224	151336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14290	-100	5	-0.69	257015650	17942	35.10	14480	14540	14190	18700	10080	14390	14324.80	2.05	0	-2240	14916	14652	14226	13962	13536	14785	14095	6	4310	100	10360	10	1	5180589	740	9.11	1.81	12	0.35	1568.00	7876.00	30650	20240716	-53.38	13000	20241209	9.92	30650	-53.38	20240716	13000	9.92	20241209	30650	-53.38	20240716	13000	9.92	20241209	2.29	N	448710	100	6 억	106311	N	N	N	N
36	20241224	141332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14230	-160	5	-1.11	234797500	16385	32.05	14480	14540	14190	18700	10080	14390	14330.03	2.05	0	-2550	14916	14652	14226	13962	13536	14785	14095	6	4310	100	10360	10	1	5180589	737	9.08	1.81	12	0.32	1568.00	7876.00	30650	20240716	-53.57	13000	20241209	9.46	30650	-53.57	20240716	13000	9.46	20241209	30650	-53.57	20240716	13000	9.46	20241209	2.29	N	448710	100	6 억	106311	N	N	N	N
37	20241224	131334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14280	-110	5	-0.76	201169160	14029	27.44	14480	14540	14190	18700	10080	14390	14339.52	2.05	0	-2262	14916	14652	14226	13962	13536	14785	14095	6	4310	100	10360	10	1	5180589	740	9.11	1.81	12	0.27	1568.00	7876.00	30650	20240716	-53.41	13000	20241209	9.85	30650	-53.41	20240716	13000	9.85	20241209	30650	-53.41	20240716	13000	9.85	20241209	2.29	N	448710	100	6 억	106311	N	N	N	N
38	20241224	121336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14320	-70	5	-0.49	183611950	12796	25.03	14480	14540	14190	18700	10080	14390	14349.17	2.05	0	-1176	14916	14652	14226	13962	13536	14785	14095	6	4310	100	10360	10	1	5180589	742	9.13	1.82	12	0.25	1568.00	7876.00	30650	20240716	-53.28	13000	20241209	10.15	30650	-53.28	20240716	13000	10.15	20241209	30650	-53.28	20240716	13000	10.15	20241209	2.29	N	448710	100	6 억	106311	N	N	N	N
39	20241224	111335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14300	-90	5	-0.63	173280620	12073	23.62	14480	14540	14190	18700	10080	14390	14352.74	2.05	0	-998	14916	14652	14226	13962	13536	14785	14095	6	4310	100	10360	10	1	5180589	741	9.12	1.82	12	0.23	1568.00	7876.00	30650	20240716	-53.34	13000	20241209	10.00	30650	-53.34	20240716	13000	10.00	20241209	30650	-53.34	20240716	13000	10.00	20241209	2.29	N	448710	100	6 억	106311	N	N	N	N
40	20241224	101334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14220	-170	5	-1.18	113662940	7919	15.49	14480	14540	14220	18700	10080	14390	14353.19	2.05	0	-1669	14916	14652	14226	13962	13536	14785	14095	6	4310	100	10360	10	1	5180589	737	9.07	1.81	12	0.15	1568.00	7876.00	30650	20240716	-53.61	13000	20241209	9.38	30650	-53.61	20240716	13000	9.38	20241209	30650	-53.61	20240716	13000	9.38	20241209	2.29	N	448710	100	6 억	106311	N	N	N	N
41	20241224	091342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14470	80	2	0.56	37054690	2563	5.01	14480	14540	14390	18700	10080	14390	14457.55	2.05	0	-546	14916	14652	14226	13962	13536	14785	14095	6	4310	100	10360	10	1	5180589	750	9.23	1.84	12	0.05	1568.00	7876.00	30650	20240716	-52.79	13000	20241209	11.31	30650	-52.79	20240716	13000	11.31	20241209	30650	-52.79	20240716	13000	11.31	20241209	2.29	N	448710	100	6 억	106311	N	N	N	N
42	20241223	161325	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14390	650	2	4.73	728608280	51047	137.20	13800	14490	13800	17860	9620	13740	14273.14	1.60	0	23380	14740	14240	13970	13470	13200	14105	13335	6	4120	100	9890	10	1	5180589	745	9.18	1.83	12	0.99	1568.00	7876.00	30650	20240716	-53.05	13000	20241209	10.69	30650	-53.05	20240716	13000	10.69	20241209	30650	-53.05	20240716	13000	10.69	20241209	2.31	N	448710	100	6 억	82940	N	N	N	N
43	20241223	151329	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14390	650	2	4.73	711304060	49844	133.97	13800	14490	13800	17860	9620	13740	14270.61	1.60	0	22683	14740	14240	13970	13470	13200	14105	13335	6	4120	100	9890	10	1	5180589	745	9.18	1.83	12	0.96	1568.00	7876.00	30650	20240716	-53.05	13000	20241209	10.69	30650	-53.05	20240716	13000	10.69	20241209	30650	-53.05	20240716	13000	10.69	20241209	2.31	N	448710	100	6 억	82940	N	N	N	N
44	20241223	141325	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14280	540	2	3.93	595239830	41786	112.31	13800	14400	13800	17860	9620	13740	14244.96	1.60	0	19660	14740	14240	13970	13470	13200	14105	13335	6	4120	100	9890	10	1	5180589	740	9.11	1.81	12	0.81	1568.00	7876.00	30650	20240716	-53.41	13000	20241209	9.85	30650	-53.41	20240716	13000	9.85	20241209	30650	-53.41	20240716	13000	9.85	20241209	2.31	N	448710	100	6 억	82940	N	N	N	N
45	20241223	131324	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14290	550	2	4.00	508846180	35731	96.04	13800	14400	13800	17860	9620	13740	14241.03	1.60	0	16076	14740	14240	13970	13470	13200	14105	13335	6	4120	100	9890	10	1	5180589	740	9.11	1.81	12	0.69	1568.00	7876.00	30650	20240716	-53.38	13000	20241209	9.92	30650	-53.38	20240716	13000	9.92	20241209	30650	-53.38	20240716	13000	9.92	20241209	2.31	N	448710	100	6 억	82940	N	N	N	N
46	20241223	121328	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14260	520	2	3.78	442963440	31130	83.67	13800	14380	13800	17860	9620	13740	14229.47	1.60	0	13664	14740	14240	13970	13470	13200	14105	13335	6	4120	100	9890	10	1	5180589	739	9.09	1.81	12	0.60	1568.00	7876.00	30650	20240716	-53.47	13000	20241209	9.69	30650	-53.47	20240716	13000	9.69	20241209	30650	-53.47	20240716	13000	9.69	20241209	2.31	N	448710	100	6 억	82940	N	N	N	N
47	20241223	111322	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14300	560	2	4.08	360220010	25341	68.11	13800	14370	13800	17860	9620	13740	14214.91	1.60	0	11176	14740	14240	13970	13470	13200	14105	13335	6	4120	100	9890	10	1	5180589	741	9.12	1.82	12	0.49	1568.00	7876.00	30650	20240716	-53.34	13000	20241209	10.00	30650	-53.34	20240716	13000	10.00	20241209	30650	-53.34	20240716	13000	10.00	20241209	2.31	N	448710	100	6 억	82940	N	N	N	N
48	20241223	101316	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14180	440	2	3.20	297545420	20951	56.31	13800	14370	13800	17860	9620	13740	14201.97	1.60	0	9285	14740	14240	13970	13470	13200	14105	13335	6	4120	100	9890	10	1	5180589	735	9.04	1.80	12	0.40	1568.00	7876.00	30650	20240716	-53.74	13000	20241209	9.08	30650	-53.74	20240716	13000	9.08	20241209	30650	-53.74	20240716	13000	9.08	20241209	2.31	N	448710	100	6 억	82940	N	N	N	N
49	20241223	091322	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14250	510	2	3.71	159374780	11262	30.27	13800	14270	13800	17860	9620	13740	14151.55	1.60	0	9605	14740	14240	13970	13470	13200	14105	13335	6	4120	100	9890	10	1	5180589	738	9.09	1.81	12	0.22	1568.00	7876.00	30650	20240716	-53.51	13000	20241209	9.62	30650	-53.51	20240716	13000	9.62	20241209	30650	-53.51	20240716	13000	9.62	20241209	2.31	N	448710	100	6 억	82940	N	N	N	N
50	20241220	161316	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13740	-570	5	-3.98	514276450	36733	70.60	14400	14470	13700	18600	10020	14310	14001.96	1.71	0	-5604	15270	14790	14170	13690	13070	15030	13930	6	4290	100	10300	10	1	5180589	712	8.76	1.74	12	0.71	1568.00	7876.00	30650	20240716	-55.17	13000	20241209	5.69	30650	-55.17	20240716	13000	5.69	20241209	30650	-55.17	20240716	13000	5.69	20241209	2.20	N	448710	100	6 억	88519	N	N	N	N
51	20241220	151320	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13860	-450	5	-3.14	465450310	33183	63.78	14400	14470	13740	18600	10020	14310	14026.77	1.71	0	-5703	15270	14790	14170	13690	13070	15030	13930	6	4290	100	10300	10	1	5180589	718	8.84	1.76	12	0.64	1568.00	7876.00	30650	20240716	-54.78	13000	20241209	6.62	30650	-54.78	20240716	13000	6.62	20241209	30650	-54.78	20240716	13000	6.62	20241209	2.20	N	448710	100	6 억	88519	N	N	N	N
52	20241220	141318	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13910	-400	5	-2.80	411287230	29294	56.31	14400	14470	13740	18600	10020	14310	14039.98	1.71	0	-3524	15270	14790	14170	13690	13070	15030	13930	6	4290	100	10300	10	1	5180589	721	8.87	1.77	12	0.57	1568.00	7876.00	30650	20240716	-54.62	13000	20241209	7.00	30650	-54.62	20240716	13000	7.00	20241209	30650	-54.62	20240716	13000	7.00	20241209	2.20	N	448710	100	6 억	88519	N	N	N	N
53	20241220	131317	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13920	-390	5	-2.73	331419200	23513	45.19	14400	14470	13850	18600	10020	14310	14095.15	1.71	0	-4727	15270	14790	14170	13690	13070	15030	13930	6	4290	100	10300	10	1	5180589	721	8.88	1.77	12	0.45	1568.00	7876.00	30650	20240716	-54.58	13000	20241209	7.08	30650	-54.58	20240716	13000	7.08	20241209	30650	-54.58	20240716	13000	7.08	20241209	2.20	N	448710	100	6 억	88519	N	N	N	N
54	20241220	121315	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14030	-280	5	-1.96	260166770	18401	35.37	14400	14470	13950	18600	10020	14310	14138.73	1.71	0	-4900	15270	14790	14170	13690	13070	15030	13930	6	4290	100	10300	10	1	5180589	727	8.95	1.78	12	0.36	1568.00	7876.00	30650	20240716	-54.23	13000	20241209	7.92	30650	-54.23	20240716	13000	7.92	20241209	30650	-54.23	20240716	13000	7.92	20241209	2.20	N	448710	100	6 억	88519	N	N	N	N
55	20241220	111315	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14070	-240	5	-1.68	191746320	13527	26.00	14400	14470	14070	18600	10020	14310	14175.08	1.71	0	-1789	15270	14790	14170	13690	13070	15030	13930	6	4290	100	10300	10	1	5180589	729	8.97	1.79	12	0.26	1568.00	7876.00	30650	20240716	-54.09	13000	20241209	8.23	30650	-54.09	20240716	13000	8.23	20241209	30650	-54.09	20240716	13000	8.23	20241209	2.20	N	448710	100	6 억	88519	N	N	N	N
56	20241220	101316	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14160	-150	5	-1.05	111675510	7857	15.10	14400	14470	14120	18600	10020	14310	14213.51	1.71	0	-1359	15270	14790	14170	13690	13070	15030	13930	6	4290	100	10300	10	1	5180589	734	9.03	1.80	12	0.15	1568.00	7876.00	30650	20240716	-53.80	13000	20241209	8.92	30650	-53.80	20240716	13000	8.92	20241209	30650	-53.80	20240716	13000	8.92	20241209	2.20	N	448710	100	6 억	88519	N	N	N	N
57	20241220	091318	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14190	-120	5	-0.84	29646590	2075	3.99	14400	14470	14180	18600	10020	14310	14287.51	1.71	0	-1768	15270	14790	14170	13690	13070	15030	13930	6	4290	100	10300	10	1	5180589	735	9.05	1.80	12	0.04	1568.00	7876.00	30650	20240716	-53.70	13000	20241209	9.15	30650	-53.70	20240716	13000	9.15	20241209	30650	-53.70	20240716	13000	9.15	20241209	2.20	N	448710	100	6 억	88519	N	N	N	N
58	20241219	161311	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14310	60	2	0.42	737260710	51945	80.37	13960	14650	13550	18520	9980	14250	14193.09	1.57	0	11423	14950	14600	14370	14020	13790	14485	13905	6	4270	100	10260	10	1	5180589	741	9.13	1.82	12	1.00	1568.00	7876.00	30650	20240716	-53.31	13000	20241209	10.08	30650	-53.31	20240716	13000	10.08	20241209	30650	-53.31	20240716	13000	10.08	20241209	2.18	N	448710	100	6 억	81161	N	N	N	N
59	20241219	151310	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14300	50	2	0.35	690756430	48676	75.31	13960	14650	13550	18520	9980	14250	14190.90	1.57	0	10994	14950	14600	14370	14020	13790	14485	13905	6	4270	100	10260	10	1	5180589	741	9.12	1.82	12	0.94	1568.00	7876.00	30650	20240716	-53.34	13000	20241209	10.00	30650	-53.34	20240716	13000	10.00	20241209	30650	-53.34	20240716	13000	10.00	20241209	2.18	N	448710	100	6 억	81161	N	N	N	N
60	20241219	141312	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14460	210	2	1.47	597369710	42174	65.25	13960	14650	13550	18520	9980	14250	14164.41	1.57	0	10409	14950	14600	14370	14020	13790	14485	13905	6	4270	100	10260	10	1	5180589	749	9.22	1.84	12	0.81	1568.00	7876.00	30650	20240716	-52.82	13000	20241209	11.23	30650	-52.82	20240716	13000	11.23	20241209	30650	-52.82	20240716	13000	11.23	20241209	2.18	N	448710	100	6 억	81161	N	N	N	N
61	20241219	131311	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14570	320	2	2.25	484763830	34431	53.27	13960	14580	13550	18520	9980	14250	14079.28	1.57	0	8409	14950	14600	14370	14020	13790	14485	13905	6	4270	100	10260	10	1	5180589	755	9.29	1.85	12	0.66	1568.00	7876.00	30650	20240716	-52.46	13000	20241209	12.08	30650	-52.46	20240716	13000	12.08	20241209	30650	-52.46	20240716	13000	12.08	20241209	2.18	N	448710	100	6 억	81161	N	N	N	N
62	20241219	121314	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14240	-10	5	-0.07	390166420	27865	43.11	13960	14380	13550	18520	9980	14250	14002.02	1.57	0	4675	14950	14600	14370	14020	13790	14485	13905	6	4270	100	10260	10	1	5180589	738	9.08	1.81	12	0.54	1568.00	7876.00	30650	20240716	-53.54	13000	20241209	9.54	30650	-53.54	20240716	13000	9.54	20241209	30650	-53.54	20240716	13000	9.54	20241209	2.18	N	448710	100	6 억	81161	N	N	N	N
63	20241219	111310	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14140	-110	5	-0.77	306662380	21987	34.02	13960	14180	13550	18520	9980	14250	13947.44	1.57	0	1205	14950	14600	14370	14020	13790	14485	13905	6	4270	100	10260	10	1	5180589	733	9.02	1.80	12	0.42	1568.00	7876.00	30650	20240716	-53.87	13000	20241209	8.77	30650	-53.87	20240716	13000	8.77	20241209	30650	-53.87	20240716	13000	8.77	20241209	2.18	N	448710	100	6 억	81161	N	N	N	N
64	20241219	101303	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14080	-170	5	-1.19	233184550	16779	25.96	13960	14140	13550	18520	9980	14250	13897.40	1.57	0	1388	14950	14600	14370	14020	13790	14485	13905	6	4270	100	10260	10	1	5180589	729	8.98	1.79	12	0.32	1568.00	7876.00	30650	20240716	-54.06	13000	20241209	8.31	30650	-54.06	20240716	13000	8.31	20241209	30650	-54.06	20240716	13000	8.31	20241209	2.18	N	448710	100	6 억	81161	N	N	N	N
65	20241219	091314	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13890	-360	5	-2.53	118812810	8598	13.30	13960	13960	13550	18520	9980	14250	13818.66	1.57	0	-1726	14950	14600	14370	14020	13790	14485	13905	6	4270	100	10260	10	1	5180589	720	8.86	1.76	12	0.17	1568.00	7876.00	30650	20240716	-54.68	13000	20241209	6.85	30650	-54.68	20240716	13000	6.85	20241209	30650	-54.68	20240716	13000	6.85	20241209	2.18	N	448710	100	6 억	81161	N	N	N	N
66	20241218	161306	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14250	-300	5	-2.06	916969950	64417	73.72	14610	14720	14140	18910	10190	14550	14234.89	1.60	0	-3158	15443	14996	14523	14076	13603	15010	14090	6	4360	100	10470	10	1	5180589	738	9.09	1.81	12	1.24	1568.00	7876.00	30650	20240716	-53.51	13000	20241209	9.62	30650	-53.51	20240716	13000	9.62	20241209	30650	-53.51	20240716	13000	9.62	20241209	2.14	N	448710	100	6 억	82986	N	N	N	N
67	20241218	151311	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14300	-250	5	-1.72	870374710	61143	69.98	14610	14720	14140	18910	10190	14550	14235.07	1.60	0	-3347	15443	14996	14523	14076	13603	15010	14090	6	4360	100	10470	10	1	5180589	741	9.12	1.82	12	1.18	1568.00	7876.00	30650	20240716	-53.34	13000	20241209	10.00	30650	-53.34	20240716	13000	10.00	20241209	30650	-53.34	20240716	13000	10.00	20241209	2.14	N	448710	100	6 억	82986	N	N	N	N
68	20241218	141301	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14180	-370	5	-2.54	742956840	52207	59.75	14610	14720	14140	18910	10190	14550	14230.98	1.60	0	-8320	15443	14996	14523	14076	13603	15010	14090	6	4360	100	10470	10	1	5180589	735	9.04	1.80	12	1.01	1568.00	7876.00	30650	20240716	-53.74	13000	20241209	9.08	30650	-53.74	20240716	13000	9.08	20241209	30650	-53.74	20240716	13000	9.08	20241209	2.14	N	448710	100	6 억	82986	N	N	N	N
69	20241218	131310	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14230	-320	5	-2.20	524583820	36795	42.11	14610	14720	14150	18910	10190	14550	14256.93	1.60	0	-7848	15443	14996	14523	14076	13603	15010	14090	6	4360	100	10470	10	1	5180589	737	9.08	1.81	12	0.71	1568.00	7876.00	30650	20240716	-53.57	13000	20241209	9.46	30650	-53.57	20240716	13000	9.46	20241209	30650	-53.57	20240716	13000	9.46	20241209	2.14	N	448710	100	6 억	82986	N	N	N	N
70	20241218	121302	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14240	-310	5	-2.13	429492970	30095	34.44	14610	14720	14150	18910	10190	14550	14271.24	1.60	0	-7135	15443	14996	14523	14076	13603	15010	14090	6	4360	100	10470	10	1	5180589	738	9.08	1.81	12	0.58	1568.00	7876.00	30650	20240716	-53.54	13000	20241209	9.54	30650	-53.54	20240716	13000	9.54	20241209	30650	-53.54	20240716	13000	9.54	20241209	2.14	N	448710	100	6 억	82986	N	N	N	N
71	20241218	111302	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14210	-340	5	-2.34	326506040	22834	26.13	14610	14720	14180	18910	10190	14550	14299.12	1.60	0	-7261	15443	14996	14523	14076	13603	15010	14090	6	4360	100	10470	10	1	5180589	736	9.06	1.80	12	0.44	1568.00	7876.00	30650	20240716	-53.64	13000	20241209	9.31	30650	-53.64	20240716	13000	9.31	20241209	30650	-53.64	20240716	13000	9.31	20241209	2.14	N	448710	100	6 억	82986	N	N	N	N
72	20241218	101309	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14260	-290	5	-1.99	203059540	14150	16.19	14610	14720	14200	18910	10190	14550	14350.50	1.60	0	-5878	15443	14996	14523	14076	13603	15010	14090	6	4360	100	10470	10	1	5180589	739	9.09	1.81	12	0.27	1568.00	7876.00	30650	20240716	-53.47	13000	20241209	9.69	30650	-53.47	20240716	13000	9.69	20241209	30650	-53.47	20240716	13000	9.69	20241209	2.14	N	448710	100	6 억	82986	N	N	N	N
73	20241218	091314	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14510	-40	5	-0.27	29268720	2013	2.30	14610	14720	14480	18910	10190	14550	14539.85	1.60	0	-848	15443	14996	14523	14076	13603	15010	14090	6	4360	100	10470	10	1	5180589	752	9.25	1.84	12	0.04	1568.00	7876.00	30650	20240716	-52.66	13000	20241209	11.62	30650	-52.66	20240716	13000	11.62	20241209	30650	-52.66	20240716	13000	11.62	20241209	2.14	N	448710	100	6 억	82986	N	N	N	N
74	20241217	161304	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14550	80	2	0.55	1262921150	86960	235.87	14550	14970	14050	18810	10130	14470	14522.73	1.59	0	522	15156	14812	14556	14212	13956	14685	14085	6	4340	100	10410	10	1	5180589	754	9.28	1.85	12	1.68	1568.00	7876.00	30650	20240716	-52.53	12680	20231208	14.75	30650	-52.53	20240716	13000	11.92	20241209	30650	-52.53	20240716	13000	11.92	20241209	2.11	N	448710	100	6 억	82239	N	N	N	N
75	20241217	151309	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14720	250	2	1.73	1221254190	84102	228.12	14550	14970	14050	18810	10130	14470	14521.11	1.59	0	771	15156	14812	14556	14212	13956	14685	14085	6	4340	100	10410	10	1	5180589	763	9.39	1.87	12	1.62	1568.00	7876.00	30650	20240716	-51.97	12680	20231208	16.09	30650	-51.97	20240716	13000	13.23	20241209	30650	-51.97	20240716	13000	13.23	20241209	2.11	N	448710	100	6 억	82239	N	N	N	N
76	20241217	141300	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14840	370	2	2.56	1070629760	73856	200.33	14550	14970	14050	18810	10130	14470	14496.18	1.59	0	1467	15156	14812	14556	14212	13956	14685	14085	6	4340	100	10410	10	1	5180589	769	9.46	1.88	12	1.43	1568.00	7876.00	30650	20240716	-51.58	12680	20231208	17.03	30650	-51.58	20240716	13000	14.15	20241209	30650	-51.58	20240716	13000	14.15	20241209	2.11	N	448710	100	6 억	82239	N	N	N	N
77	20241217	131251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14220	-250	5	-1.73	431888590	30464	82.63	14550	14550	14050	18810	10130	14470	14177.02	1.59	0	-2120	15156	14812	14556	14212	13956	14685	14085	6	4340	100	10410	10	1	5180589	737	9.07	1.81	12	0.59	1568.00	7876.00	30650	20240716	-53.61	12680	20231208	12.15	30650	-53.61	20240716	13000	9.38	20241209	30650	-53.61	20240716	13000	9.38	20241209	2.11	N	448710	100	6 억	82239	N	N	N	N
78	20241217	121218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14120	-350	5	-2.42	328457630	23171	62.85	14550	14550	14050	18810	10130	14470	14175.38	1.59	0	-3728	15156	14812	14556	14212	13956	14685	14085	6	4340	100	10410	10	1	5180589	731	9.01	1.79	12	0.45	1568.00	7876.00	30650	20240716	-53.93	12680	20231208	11.36	30650	-53.93	20240716	13000	8.62	20241209	30650	-53.93	20240716	13000	8.62	20241209	2.11	N	448710	100	6 억	82239	N	N	N	N
79	20241217	111244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14070	-400	5	-2.76	259154050	18256	49.52	14550	14550	14060	18810	10130	14470	14195.55	1.59	0	-3769	15156	14812	14556	14212	13956	14685	14085	6	4340	100	10410	10	1	5180589	729	8.97	1.79	12	0.35	1568.00	7876.00	30650	20240716	-54.09	12680	20231208	10.96	30650	-54.09	20240716	13000	8.23	20241209	30650	-54.09	20240716	13000	8.23	20241209	2.11	N	448710	100	6 억	82239	N	N	N	N
80	20241217	101250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14120	-350	5	-2.42	205592170	14455	39.21	14550	14550	14080	18810	10130	14470	14222.91	1.59	0	-3415	15156	14812	14556	14212	13956	14685	14085	6	4340	100	10410	10	1	5180589	731	9.01	1.79	12	0.28	1568.00	7876.00	30650	20240716	-53.93	12680	20231208	11.36	30650	-53.93	20240716	13000	8.62	20241209	30650	-53.93	20240716	13000	8.62	20241209	2.11	N	448710	100	6 억	82239	N	N	N	N
81	20241217	091307	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14350	-120	5	-0.83	36615280	2542	6.89	14550	14550	14250	18810	10130	14470	14404.12	1.59	0	-1479	15156	14812	14556	14212	13956	14685	14085	6	4340	100	10410	10	1	5180589	743	9.15	1.82	12	0.05	1568.00	7876.00	30650	20240716	-53.18	12680	20231208	13.17	30650	-53.18	20240716	13000	10.38	20241209	30650	-53.18	20240716	13000	10.38	20241209	2.11	N	448710	100	6 억	82239	N	N	N	N
82	20241216	161256	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14470	-80	5	-0.55	533197170	36840	89.02	14790	14900	14300	18910	10190	14550	14473.32	1.50	0	4501	15110	14830	14520	14240	13930	14970	14380	6	4360	100	10470	10	1	5180589	750	9.23	1.84	12	0.71	1568.00	7876.00	30650	20240716	-52.79	12550	20231207	15.30	30650	-52.79	20240716	13000	11.31	20241209	30650	-52.79	20240716	13000	11.31	20241209	2.10	N	448710	100	6 억	77846	N	N	N	N
83	20241216	151306	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14520	-30	5	-0.21	507391490	35055	84.70	14790	14900	14300	18910	10190	14550	14474.15	1.50	0	3768	15110	14830	14520	14240	13930	14970	14380	6	4360	100	10470	10	1	5180589	752	9.26	1.84	12	0.68	1568.00	7876.00	30650	20240716	-52.63	12550	20231207	15.70	30650	-52.63	20240716	13000	11.69	20241209	30650	-52.63	20240716	13000	11.69	20241209	2.10	N	448710	100	6 억	77846	N	N	N	N
84	20241216	141304	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14350	-200	5	-1.37	441788890	30510	73.72	14790	14900	14300	18910	10190	14550	14480.13	1.50	0	2487	15110	14830	14520	14240	13930	14970	14380	6	4360	100	10470	10	1	5180589	743	9.15	1.82	12	0.59	1568.00	7876.00	30650	20240716	-53.18	12550	20231207	14.34	30650	-53.18	20240716	13000	10.38	20241209	30650	-53.18	20240716	13000	10.38	20241209	2.10	N	448710	100	6 억	77846	N	N	N	N
85	20241216	131306	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14360	-190	5	-1.31	368747390	25423	61.43	14790	14900	14300	18910	10190	14550	14504.48	1.50	0	899	15110	14830	14520	14240	13930	14970	14380	6	4360	100	10470	10	1	5180589	744	9.16	1.82	12	0.49	1568.00	7876.00	30650	20240716	-53.15	12550	20231207	14.42	30650	-53.15	20240716	13000	10.46	20241209	30650	-53.15	20240716	13000	10.46	20241209	2.10	N	448710	100	6 억	77846	N	N	N	N
86	20241216	121305	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14470	-80	5	-0.55	305508620	21028	50.81	14790	14900	14300	18910	10190	14550	14528.66	1.50	0	357	15110	14830	14520	14240	13930	14970	14380	6	4360	100	10470	10	1	5180589	750	9.23	1.84	12	0.41	1568.00	7876.00	30650	20240716	-52.79	12550	20231207	15.30	30650	-52.79	20240716	13000	11.31	20241209	30650	-52.79	20240716	13000	11.31	20241209	2.10	N	448710	100	6 억	77846	N	N	N	N
87	20241216	111304	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14490	-60	5	-0.41	246682080	16939	40.93	14790	14900	14300	18910	10190	14550	14562.97	1.50	0	673	15110	14830	14520	14240	13930	14970	14380	6	4360	100	10470	10	1	5180589	751	9.24	1.84	12	0.33	1568.00	7876.00	30650	20240716	-52.72	12550	20231207	15.46	30650	-52.72	20240716	13000	11.46	20241209	30650	-52.72	20240716	13000	11.46	20241209	2.10	N	448710	100	6 억	77846	N	N	N	N
88	20241216	101305	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14460	-90	5	-0.62	177529460	12137	29.33	14790	14900	14460	18910	10190	14550	14627.13	1.50	0	13	15110	14830	14520	14240	13930	14970	14380	6	4360	100	10470	10	1	5180589	749	9.22	1.84	12	0.23	1568.00	7876.00	30650	20240716	-52.82	12550	20231207	15.22	30650	-52.82	20240716	13000	11.23	20241209	30650	-52.82	20240716	13000	11.23	20241209	2.10	N	448710	100	6 억	77846	N	N	N	N
89	20241216	091306	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14810	260	2	1.79	44816300	3031	7.32	14790	14900	14650	18910	10190	14550	14785.98	1.50	0	41	15110	14830	14520	14240	13930	14970	14380	6	4360	100	10470	10	1	5180589	767	9.45	1.88	12	0.06	1568.00	7876.00	30650	20240716	-51.68	12550	20231207	18.01	30650	-51.68	20240716	13000	13.92	20241209	30650	-51.68	20240716	13000	13.92	20241209	2.10	N	448710	100	6 억	77846	N	N	N	N
90	20241213	161256	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14550	50	2	0.34	592863470	41119	78.91	14500	14800	14210	18850	10150	14500	14418.00	1.51	0	217	15080	14790	14450	14160	13820	14620	13990	6	4350	100	10440	10	1	5180589	754	9.28	1.85	12	0.79	1568.00	7876.00	30650	20240716	-52.53	12550	20231207	15.94	30650	-52.53	20240716	13000	11.92	20241209	30650	-52.53	20240716	13000	11.92	20241209	2.07	N	448710	100	6 억	78044	N	N	N	N
91	20241213	151302	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14540	40	2	0.28	578772670	40150	77.05	14500	14800	14210	18850	10150	14500	14415.20	1.51	0	-142	15080	14790	14450	14160	13820	14620	13990	6	4350	100	10440	10	1	5180589	753	9.27	1.85	12	0.78	1568.00	7876.00	30650	20240716	-52.56	12550	20231207	15.86	30650	-52.56	20240716	13000	11.85	20241209	30650	-52.56	20240716	13000	11.85	20241209	2.07	N	448710	100	6 억	78044	N	N	N	N
92	20241213	141301	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14430	-70	5	-0.48	451702280	31436	60.33	14500	14800	14210	18850	10150	14500	14368.82	1.51	0	556	15080	14790	14450	14160	13820	14620	13990	6	4350	100	10440	10	1	5180589	748	9.20	1.83	12	0.61	1568.00	7876.00	30650	20240716	-52.92	12550	20231207	14.98	30650	-52.92	20240716	13000	11.00	20241209	30650	-52.92	20240716	13000	11.00	20241209	2.07	N	448710	100	6 억	78044	N	N	N	N
93	20241213	131302	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14400	-100	5	-0.69	358450010	24967	47.91	14500	14800	14210	18850	10150	14500	14356.78	1.51	0	32	15080	14790	14450	14160	13820	14620	13990	6	4350	100	10440	10	1	5180589	746	9.18	1.83	12	0.48	1568.00	7876.00	30650	20240716	-53.02	12550	20231207	14.74	30650	-53.02	20240716	13000	10.77	20241209	30650	-53.02	20240716	13000	10.77	20241209	2.07	N	448710	100	6 억	78044	N	N	N	N
94	20241213	121302	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14350	-150	5	-1.03	298031700	20773	39.86	14500	14800	14210	18850	10150	14500	14346.85	1.51	0	-1222	15080	14790	14450	14160	13820	14620	13990	6	4350	100	10440	10	1	5180589	743	9.15	1.82	12	0.40	1568.00	7876.00	30650	20240716	-53.18	12550	20231207	14.34	30650	-53.18	20240716	13000	10.38	20241209	30650	-53.18	20240716	13000	10.38	20241209	2.07	N	448710	100	6 억	78044	N	N	N	N
95	20241213	111300	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14290	-210	5	-1.45	226755760	15791	30.30	14500	14800	14210	18850	10150	14500	14359.54	1.51	0	-1923	15080	14790	14450	14160	13820	14620	13990	6	4350	100	10440	10	1	5180589	740	9.11	1.81	12	0.30	1568.00	7876.00	30650	20240716	-53.38	12550	20231207	13.86	30650	-53.38	20240716	13000	9.92	20241209	30650	-53.38	20240716	13000	9.92	20241209	2.07	N	448710	100	6 억	78044	N	N	N	N
96	20241213	101252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14240	-260	5	-1.79	172655560	11994	23.02	14500	14800	14240	18850	10150	14500	14394.90	1.51	0	-3369	15080	14790	14450	14160	13820	14620	13990	6	4350	100	10440	10	1	5180589	738	9.08	1.81	12	0.23	1568.00	7876.00	30650	20240716	-53.54	12550	20231207	13.47	30650	-53.54	20240716	13000	9.54	20241209	30650	-53.54	20240716	13000	9.54	20241209	2.07	N	448710	100	6 억	78044	N	N	N	N
97	20241213	091253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14500	0	3	0.00	45394630	3120	5.99	14500	14800	14400	18850	10150	14500	14550.04	1.51	0	-559	15080	14790	14450	14160	13820	14620	13990	6	4350	100	10440	10	1	5180589	751	9.25	1.84	12	0.06	1568.00	7876.00	30650	20240716	-52.69	12550	20231207	15.54	30650	-52.69	20240716	13000	11.54	20241209	30650	-52.69	20240716	13000	11.54	20241209	2.07	N	448710	100	6 억	78044	N	N	N	N
98	20241212	161258	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14500	20	2	0.14	748136450	52103	99.35	14560	14740	14110	18820	10140	14480	14358.75	1.49	0	1209	15006	14742	14366	14102	13726	14875	14235	6	4340	100	10420	10	1	5180589	751	9.25	1.84	12	1.01	1568.00	7876.00	30650	20240716	-52.69	12550	20231207	15.54	30650	-52.69	20240716	13000	11.54	20241209	30650	-52.69	20240716	13000	11.54	20241209	2.19	N	448710	100	6 억	77440	N	N	N	N
99	20241212	151253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14540	60	2	0.41	713405540	49708	94.79	14560	14740	14110	18820	10140	14480	14351.93	1.49	0	1281	15006	14742	14366	14102	13726	14875	14235	6	4340	100	10420	10	1	5180589	753	9.27	1.85	12	0.96	1568.00	7876.00	30650	20240716	-52.56	12550	20231207	15.86	30650	-52.56	20240716	13000	11.85	20241209	30650	-52.56	20240716	13000	11.85	20241209	2.19	N	448710	100	6 억	77440	N	N	N	N
100	20241212	141250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14320	-160	5	-1.10	562433210	39227	74.80	14560	14740	14110	18820	10140	14480	14337.91	1.49	0	-1440	15006	14742	14366	14102	13726	14875	14235	6	4340	100	10420	10	1	5180589	742	9.13	1.82	12	0.76	1568.00	7876.00	30650	20240716	-53.28	12550	20231207	14.10	30650	-53.28	20240716	13000	10.15	20241209	30650	-53.28	20240716	13000	10.15	20241209	2.19	N	448710	100	6 억	77440	N	N	N	N
101	20241212	131239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14260	-220	5	-1.52	471826870	32856	62.65	14560	14740	14180	18820	10140	14480	14360.45	1.49	0	-2328	15006	14742	14366	14102	13726	14875	14235	6	4340	100	10420	10	1	5180589	739	9.09	1.81	12	0.63	1568.00	7876.00	30650	20240716	-53.47	12550	20231207	13.63	30650	-53.47	20240716	13000	9.69	20241209	30650	-53.47	20240716	13000	9.69	20241209	2.19	N	448710	100	6 억	77440	N	N	N	N
102	20241212	121232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14270	-210	5	-1.45	388706720	27015	51.51	14560	14740	14210	18820	10140	14480	14388.55	1.49	0	-1889	15006	14742	14366	14102	13726	14875	14235	6	4340	100	10420	10	1	5180589	739	9.10	1.81	12	0.52	1568.00	7876.00	30650	20240716	-53.44	12550	20231207	13.71	30650	-53.44	20240716	13000	9.77	20241209	30650	-53.44	20240716	13000	9.77	20241209	2.19	N	448710	100	6 억	77440	N	N	N	N
103	20241212	111243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14370	-110	5	-0.76	320555460	22240	42.41	14560	14740	14250	18820	10140	14480	14413.46	1.49	0	-841	15006	14742	14366	14102	13726	14875	14235	6	4340	100	10420	10	1	5180589	744	9.16	1.82	12	0.43	1568.00	7876.00	30650	20240716	-53.12	12550	20231207	14.50	30650	-53.12	20240716	13000	10.54	20241209	30650	-53.12	20240716	13000	10.54	20241209	2.19	N	448710	100	6 억	77440	N	N	N	N
104	20241212	101243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14310	-170	5	-1.17	220160160	15230	29.04	14560	14740	14260	18820	10140	14480	14455.69	1.49	0	-1349	15006	14742	14366	14102	13726	14875	14235	6	4340	100	10420	10	1	5180589	741	9.13	1.82	12	0.29	1568.00	7876.00	30650	20240716	-53.31	12550	20231207	14.02	30650	-53.31	20240716	13000	10.08	20241209	30650	-53.31	20240716	13000	10.08	20241209	2.19	N	448710	100	6 억	77440	N	N	N	N
105	20241212	091252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14550	70	2	0.48	26023110	1783	3.40	14560	14700	14510	18820	10140	14480	14595.13	1.49	0	61	15006	14742	14366	14102	13726	14875	14235	6	4340	100	10420	10	1	5180589	754	9.28	1.85	12	0.03	1568.00	7876.00	30650	20240716	-52.53	12550	20231207	15.94	30650	-52.53	20240716	13000	11.92	20241209	30650	-52.53	20240716	13000	11.92	20241209	2.19	N	448710	100	6 억	77440	N	N	N	N
106	20241211	161245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14480	490	2	3.50	750845980	52237	91.70	13990	14630	13990	18180	9800	13990	14373.81	1.53	0	-1983	14863	14426	13743	13306	12623	14645	13525	6	4190	100	10070	10	1	5180589	750	9.23	1.84	12	1.01	1568.00	7876.00	30650	20240716	-52.76	12550	20231207	15.38	30650	-52.76	20240716	13000	11.38	20241209	30650	-52.76	20240716	13000	11.38	20241209	2.25	N	448710	100	6 억	79395	N	N	N	N
107	20241211	151153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14450	460	2	3.29	733467260	51036	89.60	13990	14630	13990	18180	9800	13990	14371.57	1.53	0	-2074	14863	14426	13743	13306	12623	14645	13525	6	4190	100	10070	10	1	5180589	749	9.22	1.83	12	0.99	1568.00	7876.00	30650	20240716	-52.85	12550	20231207	15.14	30650	-52.85	20240716	13000	11.15	20241209	30650	-52.85	20240716	13000	11.15	20241209	2.25	N	448710	100	6 억	79395	N	N	N	N
108	20241211	141254	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14330	340	2	2.43	645477350	44935	78.89	13990	14630	13990	18180	9800	13990	14364.69	1.53	0	-910	14863	14426	13743	13306	12623	14645	13525	6	4190	100	10070	10	1	5180589	742	9.14	1.82	12	0.87	1568.00	7876.00	30650	20240716	-53.25	12550	20231207	14.18	30650	-53.25	20240716	13000	10.23	20241209	30650	-53.25	20240716	13000	10.23	20241209	2.25	N	448710	100	6 억	79395	N	N	N	N
109	20241211	131256	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14210	220	2	1.57	560286650	38980	68.43	13990	14630	13990	18180	9800	13990	14373.70	1.53	0	-1454	14863	14426	13743	13306	12623	14645	13525	6	4190	100	10070	10	1	5180589	736	9.06	1.80	12	0.75	1568.00	7876.00	30650	20240716	-53.64	12550	20231207	13.23	30650	-53.64	20240716	13000	9.31	20241209	30650	-53.64	20240716	13000	9.31	20241209	2.25	N	448710	100	6 억	79395	N	N	N	N
110	20241211	121256	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14390	400	2	2.86	407199760	28216	49.53	13990	14630	13990	18180	9800	13990	14431.52	1.53	0	-2278	14863	14426	13743	13306	12623	14645	13525	6	4190	100	10070	10	1	5180589	745	9.18	1.83	12	0.54	1568.00	7876.00	30650	20240716	-53.05	12550	20231207	14.66	30650	-53.05	20240716	13000	10.69	20241209	30650	-53.05	20240716	13000	10.69	20241209	2.25	N	448710	100	6 억	79395	N	N	N	N
111	20241211	111252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14370	380	2	2.72	332339010	23015	40.40	13990	14630	13990	18180	9800	13990	14440.10	1.53	0	-2091	14863	14426	13743	13306	12623	14645	13525	6	4190	100	10070	10	1	5180589	744	9.16	1.82	12	0.44	1568.00	7876.00	30650	20240716	-53.12	12550	20231207	14.50	30650	-53.12	20240716	13000	10.54	20241209	30650	-53.12	20240716	13000	10.54	20241209	2.25	N	448710	100	6 억	79395	N	N	N	N
112	20241211	101252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14400	410	2	2.93	220763100	15299	26.86	13990	14630	13990	18180	9800	13990	14429.90	1.53	0	-473	14863	14426	13743	13306	12623	14645	13525	6	4190	100	10070	10	1	5180589	746	9.18	1.83	12	0.30	1568.00	7876.00	30650	20240716	-53.02	12550	20231207	14.74	30650	-53.02	20240716	13000	10.77	20241209	30650	-53.02	20240716	13000	10.77	20241209	2.25	N	448710	100	6 억	79395	N	N	N	N
113	20241211	091258	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14350	360	2	2.57	37547330	2646	4.65	13990	14350	13990	18180	9800	13990	14190.22	1.53	0	866	14863	14426	13743	13306	12623	14645	13525	6	4190	100	10070	10	1	5180589	743	9.15	1.82	12	0.05	1568.00	7876.00	30650	20240716	-53.18	12550	20231207	14.34	30650	-53.18	20240716	13000	10.38	20241209	30650	-53.18	20240716	13000	10.38	20241209	2.25	N	448710	100	6 억	79395	N	N	N	N
114	20241210	161242	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13990	990	2	7.62	768920880	56257	53.51	13150	14180	13060	16900	9100	13000	13668.18	1.19	0	17515	14240	13620	13310	12690	12380	13465	12535	6	3900	100	9360	10	1	5180589	725	8.92	1.78	12	1.09	1568.00	7876.00	30650	20240716	-54.36	12550	20231207	11.47	30650	-54.36	20240716	13000	7.62	20241209	30650	-54.36	20240716	13000	7.62	20241209	2.43	N	448710	100	6 억	61802	N	N	N	N
115	20241210	151244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13940	940	2	7.23	756380340	55358	52.66	13150	14180	13060	16900	9100	13000	13663.63	1.19	0	16949	14240	13620	13310	12690	12380	13465	12535	6	3900	100	9360	10	1	5180589	722	8.89	1.77	12	1.07	1568.00	7876.00	30650	20240716	-54.52	12550	20231207	11.08	30650	-54.52	20240716	13000	7.23	20241209	30650	-54.52	20240716	13000	7.23	20241209	2.43	N	448710	100	6 억	61802	N	N	N	N
116	20241210	141244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13990	990	2	7.62	698031090	51167	48.67	13150	14180	13060	16900	9100	13000	13642.41	1.19	0	14723	14240	13620	13310	12690	12380	13465	12535	6	3900	100	9360	10	1	5180589	725	8.92	1.78	12	0.99	1568.00	7876.00	30650	20240716	-54.36	12550	20231207	11.47	30650	-54.36	20240716	13000	7.62	20241209	30650	-54.36	20240716	13000	7.62	20241209	2.43	N	448710	100	6 억	61802	N	N	N	N
117	20241210	131246	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13760	760	2	5.85	569269680	41960	39.91	13150	13790	13060	16900	9100	13000	13567.18	1.19	0	14342	14240	13620	13310	12690	12380	13465	12535	6	3900	100	9360	10	1	5180589	713	8.78	1.75	12	0.81	1568.00	7876.00	30650	20240716	-55.11	12550	20231207	9.64	30650	-55.11	20240716	13000	5.85	20241209	30650	-55.11	20240716	13000	5.85	20241209	2.43	N	448710	100	6 억	61802	N	N	N	N
118	20241210	121243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13580	580	2	4.46	524325050	38672	36.78	13150	13790	13060	16900	9100	13000	13558.49	1.19	0	13364	14240	13620	13310	12690	12380	13465	12535	6	3900	100	9360	10	1	5180589	704	8.66	1.72	12	0.75	1568.00	7876.00	30650	20240716	-55.69	12550	20231207	8.21	30650	-55.69	20240716	13000	4.46	20241209	30650	-55.69	20240716	13000	4.46	20241209	2.43	N	448710	100	6 억	61802	N	N	N	N
119	20241210	111243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13690	690	2	5.31	474188590	34993	33.29	13150	13790	13060	16900	9100	13000	13551.21	1.19	0	12373	14240	13620	13310	12690	12380	13465	12535	6	3900	100	9360	10	1	5180589	709	8.73	1.74	12	0.68	1568.00	7876.00	30650	20240716	-55.33	12550	20231207	9.08	30650	-55.33	20240716	13000	5.31	20241209	30650	-55.33	20240716	13000	5.31	20241209	2.43	N	448710	100	6 억	61802	N	N	N	N
120	20241210	101244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13690	690	2	5.31	369885400	27391	26.05	13150	13730	13060	16900	9100	13000	13504.20	1.19	0	10806	14240	13620	13310	12690	12380	13465	12535	6	3900	100	9360	10	1	5180589	709	8.73	1.74	12	0.53	1568.00	7876.00	30650	20240716	-55.33	12550	20231207	9.08	30650	-55.33	20240716	13000	5.31	20241209	30650	-55.33	20240716	13000	5.31	20241209	2.43	N	448710	100	6 억	61802	N	N	N	N
121	20241210	091252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13540	540	2	4.15	139310500	10366	9.86	13150	13670	13060	16900	9100	13000	13439.86	1.19	0	4445	14240	13620	13310	12690	12380	13465	12535	6	3900	100	9360	10	1	5180589	701	8.64	1.72	12	0.20	1568.00	7876.00	30650	20240716	-55.82	12550	20231207	7.89	30650	-55.82	20240716	13000	4.15	20241209	30650	-55.82	20240716	13000	4.15	20241209	2.43	N	448710	100	6 억	61802	N	N	N	N
122	20241209	161239	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	13000	-1150	5	-8.13	1389789620	104298	117.85	13930	13930	13000	18390	9910	14150	13326.72	0.82	0	21910	15603	14876	14393	13666	13183	14635	13425	6	4240	100	10180	10	1	5180589	673	8.29	1.65	12	2.01	1568.00	7876.00	30650	20240716	-57.59	12550	20231207	3.59	30650	-57.59	20240716	13000	0.00	20241209	30650	-57.59	20240716	13000	0.00	20241209	2.54	N	448710	100	6 억	42498	N	N	N	N
123	20241209	151242	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	13110	-1040	5	-7.35	1313973180	98476	111.27	13930	13930	13030	18390	9910	14150	13343.08	0.82	0	19850	15603	14876	14393	13666	13183	14635	13425	6	4240	100	10180	10	1	5180589	679	8.36	1.66	12	1.90	1568.00	7876.00	30650	20240716	-57.23	12550	20231207	4.46	30650	-57.23	20240716	13030	0.61	20241209	30650	-57.23	20240716	13030	0.61	20241209	2.54	N	448710	100	6 억	42498	N	N	N	N
124	20241209	141239	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	13050	-1100	5	-7.77	1112191120	83085	93.88	13930	13930	13030	18390	9910	14150	13386.18	0.82	0	13539	15603	14876	14393	13666	13183	14635	13425	6	4240	100	10180	10	1	5180589	676	8.32	1.66	12	1.60	1568.00	7876.00	30650	20240716	-57.42	12550	20231207	3.98	30650	-57.42	20240716	13030	0.15	20241209	30650	-57.42	20240716	13030	0.15	20241209	2.54	N	448710	100	6 억	42498	N	N	N	N
125	20241209	131245	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	13200	-950	5	-6.71	1029386350	76775	86.75	13930	13930	13070	18390	9910	14150	13407.83	0.82	0	14885	15603	14876	14393	13666	13183	14635	13425	6	4240	100	10180	10	1	5180589	684	8.42	1.68	12	1.48	1568.00	7876.00	30650	20240716	-56.93	12550	20231207	5.18	30650	-56.93	20240716	13070	0.99	20241209	30650	-56.93	20240716	13070	0.99	20241209	2.54	N	448710	100	6 억	42498	N	N	N	N
126	20241209	121240	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	13190	-960	5	-6.78	898166850	66770	75.44	13930	13930	13110	18390	9910	14150	13451.65	0.82	0	14083	15603	14876	14393	13666	13183	14635	13425	6	4240	100	10180	10	1	5180589	683	8.41	1.67	12	1.29	1568.00	7876.00	30650	20240716	-56.97	12550	20231207	5.10	30650	-56.97	20240716	13110	0.61	20241209	30650	-56.97	20240716	13110	0.61	20241209	2.54	N	448710	100	6 억	42498	N	N	N	N
127	20241209	111241	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	13330	-820	5	-5.80	800241250	59361	67.07	13930	13930	13290	18390	9910	14150	13480.93	0.82	0	13688	15603	14876	14393	13666	13183	14635	13425	6	4240	100	10180	10	1	5180589	691	8.50	1.69	12	1.15	1568.00	7876.00	30650	20240716	-56.51	12550	20231207	6.22	30650	-56.51	20240716	13290	0.30	20241209	30650	-56.51	20240716	13290	0.30	20241209	2.54	N	448710	100	6 억	42498	N	N	N	N
128	20241209	101237	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	13460	-690	5	-4.88	645967310	47810	54.02	13930	13930	13300	18390	9910	14150	13511.13	0.82	0	9623	15603	14876	14393	13666	13183	14635	13425	6	4240	100	10180	10	1	5180589	697	8.58	1.71	12	0.92	1568.00	7876.00	30650	20240716	-56.08	12550	20231207	7.25	30650	-56.08	20240716	13300	1.20	20241209	30650	-56.08	20240716	13300	1.20	20241209	2.54	N	448710	100	6 억	42498	N	N	N	N
129	20241209	091231	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	13560	-590	5	-4.17	288943280	21156	23.90	13930	13930	13300	18390	9910	14150	13657.75	0.82	0	4762	15603	14876	14393	13666	13183	14635	13425	6	4240	100	10180	10	1	5180589	702	8.65	1.72	12	0.41	1568.00	7876.00	30650	20240716	-55.76	12550	20231207	8.05	30650	-55.76	20240716	13300	1.95	20241209	30650	-55.76	20240716	13300	1.95	20241209	2.54	N	448710	100	6 억	42498	N	N	N	N
130	20241206	161229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14150	-970	5	-6.42	1252015710	87499	242.61	14860	15120	13910	19650	10590	15120	14308.92	0.43	0	20552	15713	15416	15133	14836	14553	15275	14695	6	4530	100	10880	10	1	5180589	733	9.02	1.80	12	1.69	1568.00	7876.00	30650	20240716	-53.83	12550	20231207	12.75	30650	-53.83	20240716	13910	1.73	20241206	30650	-53.83	20240716	12550	12.75	20231207	2.61	N	448710	100	6 억	22360	N	N	N	N
131	20241206	151234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14460	-660	5	-4.37	1182812470	82619	229.08	14860	15120	13910	19650	10590	15120	14316.47	0.43	0	18938	15713	15416	15133	14836	14553	15275	14695	6	4530	100	10880	10	1	5180589	749	9.22	1.84	12	1.59	1568.00	7876.00	30650	20240716	-52.82	12550	20231207	15.22	30650	-52.82	20240716	13910	3.95	20241206	30650	-52.82	20240716	12550	15.22	20231207	2.61	N	448710	100	6 억	22360	N	N	N	N
132	20241206	141231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14250	-870	5	-5.75	1088869950	76107	211.03	14860	15120	13910	19650	10590	15120	14307.09	0.43	0	18849	15713	15416	15133	14836	14553	15275	14695	6	4530	100	10880	10	1	5180589	738	9.09	1.81	12	1.47	1568.00	7876.00	30650	20240716	-53.51	12550	20231207	13.55	30650	-53.51	20240716	13910	2.44	20241206	30650	-53.51	20240716	12550	13.55	20231207	2.61	N	448710	100	6 억	22360	N	N	N	N
133	20241206	131231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14240	-880	5	-5.82	984058620	68788	190.73	14860	15120	13910	19650	10590	15120	14305.67	0.43	0	12884	15713	15416	15133	14836	14553	15275	14695	6	4530	100	10880	10	1	5180589	738	9.08	1.81	12	1.33	1568.00	7876.00	30650	20240716	-53.54	12550	20231207	13.47	30650	-53.54	20240716	13910	2.37	20241206	30650	-53.54	20240716	12550	13.47	20231207	2.61	N	448710	100	6 억	22360	N	N	N	N
134	20241206	121223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14200	-920	5	-6.08	862060190	60240	167.03	14860	15120	13910	19650	10590	15120	14310.43	0.43	0	13038	15713	15416	15133	14836	14553	15275	14695	6	4530	100	10880	10	1	5180589	736	9.06	1.80	12	1.16	1568.00	7876.00	30650	20240716	-53.67	12550	20231207	13.15	30650	-53.67	20240716	13910	2.08	20241206	30650	-53.67	20240716	12550	13.15	20231207	2.61	N	448710	100	6 억	22360	N	N	N	N
135	20241206	111222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14110	-1010	5	-6.68	675021600	47050	130.46	14860	15120	13910	19650	10590	15120	14346.90	0.43	0	8010	15713	15416	15133	14836	14553	15275	14695	6	4530	100	10880	10	1	5180589	731	9.00	1.79	12	0.91	1568.00	7876.00	30650	20240716	-53.96	12550	20231207	12.43	30650	-53.96	20240716	13910	1.44	20241206	30650	-53.96	20240716	12550	12.43	20231207	2.61	N	448710	100	6 억	22360	N	N	N	N
136	20241206	101221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14560	-560	5	-3.70	235288550	15995	44.35	14860	15120	14530	19650	10590	15120	14710.13	0.43	0	-537	15713	15416	15133	14836	14553	15275	14695	6	4530	100	10880	10	1	5180589	754	9.29	1.85	12	0.31	1568.00	7876.00	30650	20240716	-52.50	12550	20231207	16.02	30650	-52.50	20240716	14530	0.21	20241206	30650	-52.50	20240716	12550	16.02	20231207	2.61	N	448710	100	6 억	22360	N	N	N	N
137	20241206	091232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14830	-290	5	-1.92	37785790	2541	7.05	14860	15120	14830	19650	10590	15120	14870.44	0.43	0	-1007	15713	15416	15133	14836	14553	15275	14695	6	4530	100	10880	10	1	5180589	768	9.46	1.88	12	0.05	1568.00	7876.00	30650	20240716	-51.62	12550	20231207	18.17	30650	-51.62	20240716	14600	1.58	20240206	30650	-51.62	20240716	12550	18.17	20231207	2.61	N	448710	100	6 억	22360	N	N	N	N
138	20241205	161206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15120	-270	5	-1.75	541085500	35822	33.82	15410	15430	14850	20000	10780	15390	15104.69	0.55	0	-5865	18150	16770	16030	14650	13910	16400	14280	6	4610	100	11080	10	1	5180589	783	9.64	1.92	12	0.69	1568.00	7876.00	30650	20240716	-50.67	12550	20231207	20.48	30650	-50.67	20240716	14600	3.56	20240206	30650	-50.67	20240716	12550	20.48	20231207	2.61	N	448710	100	6 억	28721	N	N	N	N
139	20241205	151215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14950	-440	5	-2.86	505917370	33485	31.61	15410	15430	14850	20000	10780	15390	15108.67	0.55	0	-5693	18150	16770	16030	14650	13910	16400	14280	6	4610	100	11080	10	1	5180589	774	9.53	1.90	12	0.65	1568.00	7876.00	30650	20240716	-51.22	12550	20231207	19.12	30650	-51.22	20240716	14600	2.40	20240206	30650	-51.22	20240716	12550	19.12	20231207	2.61	N	448710	100	6 억	28721	N	N	N	N
140	20241205	141159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15070	-320	5	-2.08	409138130	27020	25.51	15410	15430	14850	20000	10780	15390	15141.93	0.55	0	-4757	18150	16770	16030	14650	13910	16400	14280	6	4610	100	11080	10	1	5180589	781	9.61	1.91	12	0.52	1568.00	7876.00	30650	20240716	-50.83	12550	20231207	20.08	30650	-50.83	20240716	14600	3.22	20240206	30650	-50.83	20240716	12550	20.08	20231207	2.61	N	448710	100	6 억	28721	N	N	N	N
141	20241205	131209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15200	-190	5	-1.23	351307710	23203	21.90	15410	15430	14850	20000	10780	15390	15140.48	0.55	0	-3385	18150	16770	16030	14650	13910	16400	14280	6	4610	100	11080	10	1	5180589	787	9.69	1.93	12	0.45	1568.00	7876.00	30650	20240716	-50.41	12550	20231207	21.12	30650	-50.41	20240716	14600	4.11	20240206	30650	-50.41	20240716	12550	21.12	20231207	2.61	N	448710	100	6 억	28721	N	N	N	N
142	20241205	121208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15300	-90	5	-0.58	299200520	19778	18.67	15410	15430	14850	20000	10780	15390	15127.77	0.55	0	-1506	18150	16770	16030	14650	13910	16400	14280	6	4610	100	11080	10	1	5180589	793	9.76	1.94	12	0.38	1568.00	7876.00	30650	20240716	-50.08	12550	20231207	21.91	30650	-50.08	20240716	14600	4.79	20240206	30650	-50.08	20240716	12550	21.91	20231207	2.61	N	448710	100	6 억	28721	N	N	N	N
143	20241205	111207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15170	-220	5	-1.43	258755380	17127	16.17	15410	15430	14850	20000	10780	15390	15107.82	0.55	0	-1881	18150	16770	16030	14650	13910	16400	14280	6	4610	100	11080	10	1	5180589	786	9.67	1.93	12	0.33	1568.00	7876.00	30650	20240716	-50.51	12550	20231207	20.88	30650	-50.51	20240716	14600	3.90	20240206	30650	-50.51	20240716	12550	20.88	20231207	2.61	N	448710	100	6 억	28721	N	N	N	N
144	20241205	101206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15160	-230	5	-1.49	226385550	14991	14.15	15410	15430	14850	20000	10780	15390	15101.18	0.55	0	-2571	18150	16770	16030	14650	13910	16400	14280	6	4610	100	11080	10	1	5180589	785	9.67	1.92	12	0.29	1568.00	7876.00	30650	20240716	-50.54	12550	20231207	20.80	30650	-50.54	20240716	14600	3.84	20240206	30650	-50.54	20240716	12550	20.80	20231207	2.61	N	448710	100	6 억	28721	N	N	N	N
145	20241205	091213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15240	-150	5	-0.97	81956350	5359	5.06	15410	15430	15100	20000	10780	15390	15292.98	0.55	0	-3098	18150	16770	16030	14650	13910	16400	14280	6	4610	100	11080	10	1	5180589	790	9.72	1.93	12	0.10	1568.00	7876.00	30650	20240716	-50.28	12550	20231207	21.43	30650	-50.28	20240716	14600	4.38	20240206	30650	-50.28	20240716	12550	21.43	20231207	2.61	N	448710	100	6 억	28721	N	N	N	N
146	20241204	161146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15390	-450	5	-2.84	1680567660	105719	199.59	15830	17410	15290	20550	11090	15840	15900.43	0.76	0	-10987	16366	16102	15816	15552	15266	16235	15685	6	4710	100	11400	10	1	5180589	797	9.82	1.95	12	2.04	1568.00	7876.00	30650	20240716	-49.79	12550	20231207	22.63	30650	-49.79	20240716	14600	5.41	20240206	30650	-49.79	20240716	12550	22.63	20231207	2.67	N	448710	100	6 억	39337	N	N	N	N
147	20241204	151148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15310	-530	5	-3.35	1638595140	102990	194.44	15830	17410	15290	20550	11090	15840	15911.22	0.76	0	-10960	16366	16102	15816	15552	15266	16235	15685	6	4710	100	11400	10	1	5180589	793	9.76	1.94	12	1.99	1568.00	7876.00	30650	20240716	-50.05	12550	20231207	21.99	30650	-50.05	20240716	14600	4.86	20240206	30650	-50.05	20240716	12550	21.99	20231207	2.67	N	448710	100	6 억	39337	N	N	N	N
148	20241204	141150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15310	-530	5	-3.35	1524350500	95534	180.37	15830	17410	15300	20550	11090	15840	15957.87	0.76	0	-10034	16366	16102	15816	15552	15266	16235	15685	6	4710	100	11400	10	1	5180589	793	9.76	1.94	12	1.84	1568.00	7876.00	30650	20240716	-50.05	12550	20231207	21.99	30650	-50.05	20240716	14600	4.86	20240206	30650	-50.05	20240716	12550	21.99	20231207	2.67	N	448710	100	6 억	39337	N	N	N	N
149	20241204	131143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15500	-340	5	-2.15	1432926000	89598	169.16	15830	17410	15300	20550	11090	15840	15995.31	0.76	0	-8052	16366	16102	15816	15552	15266	16235	15685	6	4710	100	11400	10	1	5180589	803	9.89	1.97	12	1.73	1568.00	7876.00	30650	20240716	-49.43	12550	20231207	23.51	30650	-49.43	20240716	14600	6.16	20240206	30650	-49.43	20240716	12550	23.51	20231207	2.67	N	448710	100	6 억	39337	N	N	N	N
150	20241204	121138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15400	-440	5	-2.78	1369743290	85516	161.45	15830	17410	15300	20550	11090	15840	16020.41	0.76	0	-7266	16366	16102	15816	15552	15266	16235	15685	6	4710	100	11400	10	1	5180589	798	9.82	1.96	12	1.65	1568.00	7876.00	30650	20240716	-49.76	12550	20231207	22.71	30650	-49.76	20240716	14600	5.48	20240206	30650	-49.76	20240716	12550	22.71	20231207	2.67	N	448710	100	6 억	39337	N	N	N	N
151	20241204	111124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15640	-200	5	-1.26	1227081640	76258	143.97	15830	17410	15400	20550	11090	15840	16095.98	0.76	0	-9084	16366	16102	15816	15552	15266	16235	15685	6	4710	100	11400	10	1	5180589	810	9.97	1.99	12	1.47	1568.00	7876.00	30650	20240716	-48.97	12550	20231207	24.62	30650	-48.97	20240716	14600	7.12	20240206	30650	-48.97	20240716	12550	24.62	20231207	2.67	N	448710	100	6 억	39337	N	N	N	N
152	20241204	101126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15790	-50	5	-0.32	1000554170	61752	116.59	15830	17410	15650	20550	11090	15840	16211.38	0.76	0	-5586	16366	16102	15816	15552	15266	16235	15685	6	4710	100	11400	10	1	5180589	818	10.07	2.00	12	1.19	1568.00	7876.00	30650	20240716	-48.48	12550	20231207	25.82	30650	-48.48	20240716	14600	8.15	20240206	30650	-48.48	20240716	12550	25.82	20231207	2.67	N	448710	100	6 억	39337	N	N	N	N
153	20241204	091150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	16590	750	2	4.73	560250430	34331	64.82	15830	17410	15650	20550	11090	15840	16339.89	0.76	0	3563	16366	16102	15816	15552	15266	16235	15685	6	4710	100	11400	10	1	5180589	859	10.58	2.11	12	0.66	1568.00	7876.00	30650	20240716	-45.87	12550	20231207	32.19	30650	-45.87	20240716	14600	13.63	20240206	30650	-45.87	20240716	12550	32.19	20231207	2.67	N	448710	100	6 억	39337	N	N	N	N
154	20241203	161234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15840	310	2	2.00	759641580	48066	190.91	15530	16080	15530	20150	10880	15530	15803.08	0.53	0	11350	16090	15810	15670	15390	15250	15740	15320	6	4620	100	11180	10	1	5180589	821	10.10	2.01	12	0.93	1568.00	7876.00	30650	20240716	-48.32	12550	20231207	26.22	30650	-48.32	20240716	14600	8.49	20240206	30650	-48.32	20240716	12550	26.22	20231207	2.78	N	448710	100	6 억	27354	N	N	N	N
155	20241203	151328	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15830	300	2	1.93	701635180	44406	176.38	15530	16080	15530	20150	10880	15530	15800.46	0.53	0	10478	16090	15810	15670	15390	15250	15740	15320	6	4620	100	11180	10	1	5180589	820	10.10	2.01	12	0.86	1568.00	7876.00	30650	20240716	-48.35	12550	20231207	26.14	30650	-48.35	20240716	14600	8.42	20240206	30650	-48.35	20240716	12550	26.14	20231207	2.78	N	448710	100	6 억	27354	N	N	N	N
156	20241203	141259	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15820	290	2	1.87	601592900	38102	151.34	15530	16080	15530	20150	10880	15530	15789.01	0.53	0	7742	16090	15810	15670	15390	15250	15740	15320	6	4620	100	11180	10	1	5180589	820	10.09	2.01	12	0.74	1568.00	7876.00	30650	20240716	-48.38	12550	20231207	26.06	30650	-48.38	20240716	14600	8.36	20240206	30650	-48.38	20240716	12550	26.06	20231207	2.78	N	448710	100	6 억	27354	N	N	N	N
157	20241203	131257	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15810	280	2	1.80	504418920	31954	126.92	15530	16080	15530	20150	10880	15530	15785.78	0.53	0	4159	16090	15810	15670	15390	15250	15740	15320	6	4620	100	11180	10	1	5180589	819	10.08	2.01	12	0.62	1568.00	7876.00	30650	20240716	-48.42	12550	20231207	25.98	30650	-48.42	20240716	14600	8.29	20240206	30650	-48.42	20240716	12550	25.98	20231207	2.78	N	448710	100	6 억	27354	N	N	N	N
158	20241203	121321	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15750	220	2	1.42	406054730	25713	102.13	15530	16080	15530	20150	10880	15530	15791.81	0.53	0	455	16090	15810	15670	15390	15250	15740	15320	6	4620	100	11180	10	1	5180589	816	10.04	2.00	12	0.50	1568.00	7876.00	30650	20240716	-48.61	12550	20231207	25.50	30650	-48.61	20240716	14600	7.88	20240206	30650	-48.61	20240716	12550	25.50	20231207	2.78	N	448710	100	6 억	27354	N	N	N	N
159	20241203	111247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15740	210	2	1.35	339804080	21505	85.42	15530	16080	15530	20150	10880	15530	15801.17	0.53	0	-523	16090	15810	15670	15390	15250	15740	15320	6	4620	100	11180	10	1	5180589	815	10.04	2.00	12	0.42	1568.00	7876.00	30650	20240716	-48.65	12550	20231207	25.42	30650	-48.65	20240716	14600	7.81	20240206	30650	-48.65	20240716	12550	25.42	20231207	2.78	N	448710	100	6 억	27354	N	N	N	N
160	20241203	101236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15840	310	2	2.00	211211610	13353	53.04	15530	16080	15530	20150	10880	15530	15817.54	0.53	0	36	16090	15810	15670	15390	15250	15740	15320	6	4620	100	11180	10	1	5180589	821	10.10	2.01	12	0.26	1568.00	7876.00	30650	20240716	-48.32	12550	20231207	26.22	30650	-48.32	20240716	14600	8.49	20240206	30650	-48.32	20240716	12550	26.22	20231207	2.78	N	448710	100	6 억	27354	N	N	N	N
161	20241203	091224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15850	320	2	2.06	66169250	4206	16.71	15530	16000	15530	20150	10880	15530	15732.11	0.53	0	2105	16090	15810	15670	15390	15250	15740	15320	6	4620	100	11180	10	1	5180589	821	10.11	2.01	12	0.08	1568.00	7876.00	30650	20240716	-48.29	12550	20231207	26.29	30650	-48.29	20240716	14600	8.56	20240206	30650	-48.29	20240716	12550	26.29	20231207	2.78	N	448710	100	6 억	27354	N	N	N	N
162	20241202	161205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15530	30	2	0.19	391605230	24897	57.50	15650	15950	15530	20150	10850	15500	15729.90	0.52	0	931	16620	16060	15780	15220	14940	15920	15080	6	4650	100	11160	10	1	5180589	805	9.90	1.97	12	0.48	1568.00	7876.00	30650	20240716	-49.33	12550	20231207	23.75	30650	-49.33	20240716	14600	6.37	20240206	30650	-49.33	20240716	12550	23.75	20231207	2.76	N	448710	100	6 억	26947	N	N	N	N
163	20241202	151418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15640	140	2	0.90	365164420	23198	53.58	15650	15950	15600	20150	10850	15500	15741.23	0.52	0	840	16620	16060	15780	15220	14940	15920	15080	6	4650	100	11160	10	1	5180589	810	9.97	1.99	12	0.45	1568.00	7876.00	30650	20240716	-48.97	12550	20231207	24.62	30650	-48.97	20240716	14600	7.12	20240206	30650	-48.97	20240716	12550	24.62	20231207	2.76	N	448710	100	6 억	26947	N	N	N	N
164	20241202	141316	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15720	220	2	1.42	329602710	20930	48.34	15650	15950	15600	20150	10850	15500	15747.90	0.52	0	1477	16620	16060	15780	15220	14940	15920	15080	6	4650	100	11160	10	1	5180589	814	10.03	2.00	12	0.40	1568.00	7876.00	30650	20240716	-48.71	12550	20231207	25.26	30650	-48.71	20240716	14600	7.67	20240206	30650	-48.71	20240716	12550	25.26	20231207	2.76	N	448710	100	6 억	26947	N	N	N	N
165	20241202	131223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15680	180	2	1.16	288487500	18311	42.29	15650	15950	15600	20150	10850	15500	15754.92	0.52	0	1255	16620	16060	15780	15220	14940	15920	15080	6	4650	100	11160	10	1	5180589	812	10.00	1.99	12	0.35	1568.00	7876.00	30650	20240716	-48.84	12550	20231207	24.94	30650	-48.84	20240716	14600	7.40	20240206	30650	-48.84	20240716	12550	24.94	20231207	2.76	N	448710	100	6 억	26947	N	N	N	N
166	20241202	121249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15710	210	2	1.35	241908790	15335	35.42	15650	15950	15600	20150	10850	15500	15775.00	0.52	0	1395	16620	16060	15780	15220	14940	15920	15080	6	4650	100	11160	10	1	5180589	814	10.02	1.99	12	0.30	1568.00	7876.00	30650	20240716	-48.74	12550	20231207	25.18	30650	-48.74	20240716	14600	7.60	20240206	30650	-48.74	20240716	12550	25.18	20231207	2.76	N	448710	100	6 억	26947	N	N	N	N
167	20241202	111147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15820	320	2	2.06	195971070	12413	28.67	15650	15950	15600	20150	10850	15500	15787.64	0.52	0	1674	16620	16060	15780	15220	14940	15920	15080	6	4650	100	11160	10	1	5180589	820	10.09	2.01	12	0.24	1568.00	7876.00	30650	20240716	-48.38	12550	20231207	26.06	30650	-48.38	20240716	14600	8.36	20240206	30650	-48.38	20240716	12550	26.06	20231207	2.76	N	448710	100	6 억	26947	N	N	N	N
168	20241202	101157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15650	150	2	0.97	99444100	6287	14.52	15650	15950	15650	20150	10850	15500	15817.57	0.52	0	1342	16620	16060	15780	15220	14940	15920	15080	6	4650	100	11160	10	1	5180589	811	9.98	1.99	12	0.12	1568.00	7876.00	30650	20240716	-48.94	12550	20231207	24.70	30650	-48.94	20240716	14600	7.19	20240206	30650	-48.94	20240716	12550	24.70	20231207	2.76	N	448710	100	6 억	26947	N	N	N	N
169	20241202	091151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15900	400	2	2.58	44988640	2832	6.54	15650	15950	15650	20150	10850	15500	15886.23	0.52	0	1900	16620	16060	15780	15220	14940	15920	15080	6	4650	100	11160	10	1	5180589	824	10.14	2.02	12	0.05	1568.00	7876.00	30650	20240716	-48.12	12550	20231207	26.69	30650	-48.12	20240716	14600	8.90	20240206	30650	-48.12	20240716	12550	26.69	20231207	2.76	N	448710	100	6 억	26947	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History