KissMeData/033160/price/prices-20241201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160428	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6580	60	2	0.92	96055320	14634	34.20	6580	6620	6480	8470	4570	6520	6563.84	3.07	2875	2874	6853	6686	6493	6326	6133	6590	6230	110	1950	500	4690	10	1	22066331	1452	-4.12	0.38	12	0.07	-1597.00	17422.00	15000	20240326	-56.13	5340	20241210	23.22	15000	-56.13	20240326	5340	23.22	20241210	15000	-56.13	20240326	5340	23.22	20241210	3.40	N	033160	500	110 억	676960	N	N	0	N	N
3	20241231	150430	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6580	60	2	0.92	96055320	14634	34.20	6580	6620	6480	8470	4570	6520	6563.84	3.07	2875	2874	6853	6686	6493	6326	6133	6590	6230	110	1950	500	4690	10	1	22066331	1452	-4.12	0.38	12	0.07	-1597.00	17422.00	15000	20240326	-56.13	5340	20241210	23.22	15000	-56.13	20240326	5340	23.22	20241210	15000	-56.13	20240326	5340	23.22	20241210	3.40	N	033160	500	110 억	676960	N	N	0	N	N
4	20241231	140429	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6580	60	2	0.92	96055320	14634	34.20	6580	6620	6480	8470	4570	6520	6563.84	3.07	2875	2874	6853	6686	6493	6326	6133	6590	6230	110	1950	500	4690	10	1	22066331	1452	-4.12	0.38	12	0.07	-1597.00	17422.00	15000	20240326	-56.13	5340	20241210	23.22	15000	-56.13	20240326	5340	23.22	20241210	15000	-56.13	20240326	5340	23.22	20241210	3.40	N	033160	500	110 억	676960	N	N	0	N	N
5	20241231	130429	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6580	60	2	0.92	96055320	14634	34.20	6580	6620	6480	8470	4570	6520	6563.84	3.07	2875	2874	6853	6686	6493	6326	6133	6590	6230	110	1950	500	4690	10	1	22066331	1452	-4.12	0.38	12	0.07	-1597.00	17422.00	15000	20240326	-56.13	5340	20241210	23.22	15000	-56.13	20240326	5340	23.22	20241210	15000	-56.13	20240326	5340	23.22	20241210	3.40	N	033160	500	110 억	676960	N	N	0	N	N
6	20241231	120428	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6580	60	2	0.92	96055320	14634	34.20	6580	6620	6480	8470	4570	6520	6563.84	3.07	2875	2874	6853	6686	6493	6326	6133	6590	6230	110	1950	500	4690	10	1	22066331	1452	-4.12	0.38	12	0.07	-1597.00	17422.00	15000	20240326	-56.13	5340	20241210	23.22	15000	-56.13	20240326	5340	23.22	20241210	15000	-56.13	20240326	5340	23.22	20241210	3.40	N	033160	500	110 억	676960	N	N	0	N	N
7	20241231	110428	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6580	60	2	0.92	96055320	14634	34.20	6580	6620	6480	8470	4570	6520	6563.84	3.07	2875	2874	6853	6686	6493	6326	6133	6590	6230	110	1950	500	4690	10	1	22066331	1452	-4.12	0.38	12	0.07	-1597.00	17422.00	15000	20240326	-56.13	5340	20241210	23.22	15000	-56.13	20240326	5340	23.22	20241210	15000	-56.13	20240326	5340	23.22	20241210	3.40	N	033160	500	110 억	676960	N	N	0	N	N
8	20241231	100422	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6580	60	2	0.92	96055320	14634	34.20	6580	6620	6480	8470	4570	6520	6563.84	3.07	2875	2874	6853	6686	6493	6326	6133	6590	6230	110	1950	500	4690	10	1	22066331	1452	-4.12	0.38	12	0.07	-1597.00	17422.00	15000	20240326	-56.13	5340	20241210	23.22	15000	-56.13	20240326	5340	23.22	20241210	15000	-56.13	20240326	5340	23.22	20241210	3.40	N	033160	500	110 억	676960	N	N	0	N	N
9	20241231	090429	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6580	60	2	0.92	96055320	14634	34.20	6580	6620	6480	8470	4570	6520	6563.84	3.07	2875	2874	6853	6686	6493	6326	6133	6590	6230	110	1950	500	4690	10	1	22066331	1452	-4.12	0.38	12	0.07	-1597.00	17422.00	15000	20240326	-56.13	5340	20241210	23.22	15000	-56.13	20240326	5340	23.22	20241210	15000	-56.13	20240326	5340	23.22	20241210	3.40	N	033160	500	110 억	676960	N	N	0	N	N
10	20241230	160426	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6580	60	2	0.92	96048740	14633	34.20	6580	6620	6480	8470	4570	6520	6563.84	3.05	0	2874	6853	6686	6493	6326	6133	6590	6230	110	1950	500	4690	10	1	22066331	1452	-4.12	0.38	12	0.07	-1597.00	17422.00	15000	20240326	-56.13	5340	20241210	23.22	15000	-56.13	20240326	5340	23.22	20241210	15000	-56.13	20240326	5340	23.22	20241210	3.40	N	033160	500	110 억	674085	N	N	0	N	N
11	20241230	150430	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6610	90	2	1.38	83317500	12701	29.68	6580	6620	6480	8470	4570	6520	6559.92	3.05	0	2184	6853	6686	6493	6326	6133	6590	6230	110	1950	500	4690	10	1	22066331	1459	-4.14	0.38	12	0.06	-1597.00	17422.00	15000	20240326	-55.93	5340	20241210	23.78	15000	-55.93	20240326	5340	23.78	20241210	15000	-55.93	20240326	5340	23.78	20241210	3.40	N	033160	500	110 억	674085	N	N	0	N	N
12	20241230	140428	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6590	70	2	1.07	72674160	11089	25.92	6580	6610	6480	8470	4570	6520	6553.72	3.05	0	1540	6853	6686	6493	6326	6133	6590	6230	110	1950	500	4690	10	1	22066331	1454	-4.13	0.38	12	0.05	-1597.00	17422.00	15000	20240326	-56.07	5340	20241210	23.41	15000	-56.07	20240326	5340	23.41	20241210	15000	-56.07	20240326	5340	23.41	20241210	3.40	N	033160	500	110 억	674085	N	N	0	N	N
13	20241230	130428	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6560	40	2	0.61	35289380	5408	12.64	6580	6600	6480	8470	4570	6520	6525.40	3.05	0	-625	6853	6686	6493	6326	6133	6590	6230	110	1950	500	4690	10	1	22066331	1448	-4.11	0.38	12	0.02	-1597.00	17422.00	15000	20240326	-56.27	5340	20241210	22.85	15000	-56.27	20240326	5340	22.85	20241210	15000	-56.27	20240326	5340	22.85	20241210	3.40	N	033160	500	110 억	674085	N	N	0	N	N
14	20241230	120427	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6530	10	2	0.15	25706580	3938	9.20	6580	6600	6480	8470	4570	6520	6527.83	3.05	0	-1096	6853	6686	6493	6326	6133	6590	6230	110	1950	500	4690	10	1	22066331	1441	-4.09	0.37	12	0.02	-1597.00	17422.00	15000	20240326	-56.47	5340	20241210	22.28	15000	-56.47	20240326	5340	22.28	20241210	15000	-56.47	20240326	5340	22.28	20241210	3.40	N	033160	500	110 억	674085	N	N	0	N	N
15	20241230	110428	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6520	0	3	0.00	18563860	2842	6.64	6580	6600	6480	8470	4570	6520	6531.97	3.05	0	-333	6853	6686	6493	6326	6133	6590	6230	110	1950	500	4690	10	1	22066331	1439	-4.08	0.37	12	0.01	-1597.00	17422.00	15000	20240326	-56.53	5340	20241210	22.10	15000	-56.53	20240326	5340	22.10	20241210	15000	-56.53	20240326	5340	22.10	20241210	3.40	N	033160	500	110 억	674085	N	N	0	N	N
16	20241230	100428	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6520	0	3	0.00	6970670	1065	2.49	6580	6600	6480	8470	4570	6520	6545.23	3.05	0	-109	6853	6686	6493	6326	6133	6590	6230	110	1950	500	4690	10	1	22066331	1439	-4.08	0.37	12	0.00	-1597.00	17422.00	15000	20240326	-56.53	5340	20241210	22.10	15000	-56.53	20240326	5340	22.10	20241210	15000	-56.53	20240326	5340	22.10	20241210	3.40	N	033160	500	110 억	674085	N	N	0	N	N
17	20241230	090429	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6570	50	2	0.77	1373240	209	0.49	6580	6580	6490	8470	4570	6520	6570.53	3.05	0	-53	6853	6686	6493	6326	6133	6590	6230	110	1950	500	4690	10	1	22066331	1450	-4.11	0.38	12	0.00	-1597.00	17422.00	15000	20240326	-56.20	5340	20241210	23.03	15000	-56.20	20240326	5340	23.03	20241210	15000	-56.20	20240326	5340	23.03	20241210	3.40	N	033160	500	110 억	674085	N	N	0	N	N
18	20241227	160426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6520	-130	5	-1.95	279374050	42783	187.74	6650	6660	6300	8640	4660	6650	6530.02	3.03	0	4878	6816	6732	6666	6582	6516	6700	6550	110	1990	500	4780	10	1	22066331	1439	-4.08	0.37	12	0.19	-1597.00	17422.00	15000	20240326	-56.53	5340	20241210	22.10	15000	-56.53	20240326	5340	22.10	20241210	15000	-56.53	20240326	5340	22.10	20241210	3.39	N	033160	500	110 억	669208	N	N	0	N	N
19	20241227	150426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6530	-120	5	-1.80	266975590	40884	179.40	6650	6660	6300	8640	4660	6650	6530.08	3.03	0	5411	6816	6732	6666	6582	6516	6700	6550	110	1990	500	4780	10	1	22066331	1441	-4.09	0.37	12	0.19	-1597.00	17422.00	15000	20240326	-56.47	5340	20241210	22.28	15000	-56.47	20240326	5340	22.28	20241210	15000	-56.47	20240326	5340	22.28	20241210	3.39	N	033160	500	110 억	669208	N	N	0	N	N
20	20241227	140429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6540	-110	5	-1.65	239543840	36689	160.99	6650	6660	6300	8640	4660	6650	6529.04	3.03	0	5883	6816	6732	6666	6582	6516	6700	6550	110	1990	500	4780	10	1	22066331	1443	-4.10	0.38	12	0.17	-1597.00	17422.00	15000	20240326	-56.40	5340	20241210	22.47	15000	-56.40	20240326	5340	22.47	20241210	15000	-56.40	20240326	5340	22.47	20241210	3.39	N	033160	500	110 억	669208	N	N	0	N	N
21	20241227	130427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6530	-120	5	-1.80	235328150	36041	158.15	6650	6660	6300	8640	4660	6650	6529.46	3.03	0	5434	6816	6732	6666	6582	6516	6700	6550	110	1990	500	4780	10	1	22066331	1441	-4.09	0.37	12	0.16	-1597.00	17422.00	15000	20240326	-56.47	5340	20241210	22.28	15000	-56.47	20240326	5340	22.28	20241210	15000	-56.47	20240326	5340	22.28	20241210	3.39	N	033160	500	110 억	669208	N	N	0	N	N
22	20241227	120426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6430	-220	5	-3.31	191230210	29279	128.48	6650	6660	6300	8640	4660	6650	6531.31	3.03	0	7843	6816	6732	6666	6582	6516	6700	6550	110	1990	500	4780	10	1	22066331	1419	-4.03	0.37	12	0.13	-1597.00	17422.00	15000	20240326	-57.13	5340	20241210	20.41	15000	-57.13	20240326	5340	20.41	20241210	15000	-57.13	20240326	5340	20.41	20241210	3.39	N	033160	500	110 억	669208	N	N	0	N	N
23	20241227	110426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6510	-140	5	-2.11	135358630	20589	90.35	6650	6660	6450	8640	4660	6650	6574.32	3.03	0	4800	6816	6732	6666	6582	6516	6700	6550	110	1990	500	4780	10	1	22066331	1437	-4.08	0.37	12	0.09	-1597.00	17422.00	15000	20240326	-56.60	5340	20241210	21.91	15000	-56.60	20240326	5340	21.91	20241210	15000	-56.60	20240326	5340	21.91	20241210	3.39	N	033160	500	110 억	669208	N	N	0	N	N
24	20241227	100426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6610	-40	5	-0.60	78698960	11948	52.43	6650	6660	6550	8640	4660	6650	6586.79	3.03	0	5637	6816	6732	6666	6582	6516	6700	6550	110	1990	500	4780	10	1	22066331	1459	-4.14	0.38	12	0.05	-1597.00	17422.00	15000	20240326	-55.93	5340	20241210	23.78	15000	-55.93	20240326	5340	23.78	20241210	15000	-55.93	20240326	5340	23.78	20241210	3.39	N	033160	500	110 억	669208	N	N	0	N	N
25	20241227	090428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6630	-20	5	-0.30	9468380	1427	6.26	6650	6660	6630	8640	4660	6650	6635.16	3.03	0	-421	6816	6732	6666	6582	6516	6700	6550	110	1990	500	4780	10	1	22066331	1463	-4.15	0.38	12	0.01	-1597.00	17422.00	15000	20240326	-55.80	5340	20241210	24.16	15000	-55.80	20240326	5340	24.16	20241210	15000	-55.80	20240326	5340	24.16	20241210	3.39	N	033160	500	110 억	669208	N	N	0	N	N
26	20241226	160426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6650	40	2	0.61	149635130	22512	31.63	6660	6750	6600	8590	4630	6610	6646.91	3.04	0	-2153	6876	6742	6676	6542	6476	6710	6510	110	1980	500	4750	10	1	22066331	1467	-4.16	0.38	12	0.10	-1597.00	17422.00	15000	20240326	-55.67	5340	20241210	24.53	15000	-55.67	20240326	5340	24.53	20241210	15000	-55.67	20240326	5340	24.53	20241210	3.41	N	033160	500	110 억	671321	N	N	0	N	N
27	20241226	150423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6650	40	2	0.61	126665020	19058	26.77	6660	6750	6600	8590	4630	6610	6646.29	3.04	0	-522	6876	6742	6676	6542	6476	6710	6510	110	1980	500	4750	10	1	22066331	1467	-4.16	0.38	12	0.09	-1597.00	17422.00	15000	20240326	-55.67	5340	20241210	24.53	15000	-55.67	20240326	5340	24.53	20241210	15000	-55.67	20240326	5340	24.53	20241210	3.41	N	033160	500	110 억	671321	N	N	0	N	N
28	20241226	140423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6600	-10	5	-0.15	101757730	15294	21.49	6660	6750	6600	8590	4630	6610	6653.44	3.04	0	-756	6876	6742	6676	6542	6476	6710	6510	110	1980	500	4750	10	1	22066331	1456	-4.13	0.38	12	0.07	-1597.00	17422.00	15000	20240326	-56.00	5340	20241210	23.60	15000	-56.00	20240326	5340	23.60	20241210	15000	-56.00	20240326	5340	23.60	20241210	3.41	N	033160	500	110 억	671321	N	N	0	N	N
29	20241226	130424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6650	40	2	0.61	92440300	13886	19.51	6660	6750	6620	8590	4630	6610	6657.09	3.04	0	-1035	6876	6742	6676	6542	6476	6710	6510	110	1980	500	4750	10	1	22066331	1467	-4.16	0.38	12	0.06	-1597.00	17422.00	15000	20240326	-55.67	5340	20241210	24.53	15000	-55.67	20240326	5340	24.53	20241210	15000	-55.67	20240326	5340	24.53	20241210	3.41	N	033160	500	110 억	671321	N	N	0	N	N
30	20241226	120423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6630	20	2	0.30	69861910	10481	14.72	6660	6750	6620	8590	4630	6610	6665.58	3.04	0	280	6876	6742	6676	6542	6476	6710	6510	110	1980	500	4750	10	1	22066331	1463	-4.15	0.38	12	0.05	-1597.00	17422.00	15000	20240326	-55.80	5340	20241210	24.16	15000	-55.80	20240326	5340	24.16	20241210	15000	-55.80	20240326	5340	24.16	20241210	3.41	N	033160	500	110 억	671321	N	N	0	N	N
31	20241226	110424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6650	40	2	0.61	64476990	9669	13.58	6660	6750	6620	8590	4630	6610	6668.42	3.04	0	710	6876	6742	6676	6542	6476	6710	6510	110	1980	500	4750	10	1	22066331	1467	-4.16	0.38	12	0.04	-1597.00	17422.00	15000	20240326	-55.67	5340	20241210	24.53	15000	-55.67	20240326	5340	24.53	20241210	15000	-55.67	20240326	5340	24.53	20241210	3.41	N	033160	500	110 억	671321	N	N	0	N	N
32	20241226	100424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6650	40	2	0.61	49499920	7420	10.42	6660	6750	6620	8590	4630	6610	6671.15	3.04	0	1511	6876	6742	6676	6542	6476	6710	6510	110	1980	500	4750	10	1	22066331	1467	-4.16	0.38	12	0.03	-1597.00	17422.00	15000	20240326	-55.67	5340	20241210	24.53	15000	-55.67	20240326	5340	24.53	20241210	15000	-55.67	20240326	5340	24.53	20241210	3.41	N	033160	500	110 억	671321	N	N	0	N	N
33	20241226	090424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6750	140	2	2.12	19562610	2925	4.11	6660	6750	6660	8590	4630	6610	6688.07	3.04	0	2490	6876	6742	6676	6542	6476	6710	6510	110	1980	500	4750	10	1	22066331	1489	-4.23	0.39	12	0.01	-1597.00	17422.00	15000	20240326	-55.00	5340	20241210	26.40	15000	-55.00	20240326	5340	26.40	20241210	15000	-55.00	20240326	5340	26.40	20241210	3.41	N	033160	500	110 억	671321	N	N	0	N	N
34	20241224	160423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6610	-130	5	-1.93	477470460	71119	173.57	6750	6810	6610	8760	4720	6740	6713.87	3.00	0	8995	6893	6816	6683	6606	6473	6855	6645	110	2020	500	4850	10	1	22066331	1459	-4.14	0.38	12	0.32	-1597.00	17422.00	15000	20240326	-55.93	5340	20241210	23.78	15000	-55.93	20240326	5340	23.78	20241210	15000	-55.93	20240326	5340	23.78	20241210	3.42	N	033160	500	110 억	662746	N	N	0	N	N
35	20241224	150423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6690	-50	5	-0.74	441969390	65757	160.48	6750	6810	6650	8760	4720	6740	6721.25	3.00	0	8716	6893	6816	6683	6606	6473	6855	6645	110	2020	500	4850	10	1	22066331	1476	-4.19	0.38	12	0.30	-1597.00	17422.00	15000	20240326	-55.40	5340	20241210	25.28	15000	-55.40	20240326	5340	25.28	20241210	15000	-55.40	20240326	5340	25.28	20241210	3.42	N	033160	500	110 억	662746	N	N	0	N	N
36	20241224	140422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6700	-40	5	-0.59	366681110	54529	133.08	6750	6810	6650	8760	4720	6740	6724.52	3.00	0	-211	6893	6816	6683	6606	6473	6855	6645	110	2020	500	4850	10	1	22066331	1478	-4.20	0.38	12	0.25	-1597.00	17422.00	15000	20240326	-55.33	5340	20241210	25.47	15000	-55.33	20240326	5340	25.47	20241210	15000	-55.33	20240326	5340	25.47	20241210	3.42	N	033160	500	110 억	662746	N	N	0	N	N
37	20241224	130423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6650	-90	5	-1.34	163745490	24316	59.34	6750	6810	6650	8760	4720	6740	6734.06	3.00	0	-5585	6893	6816	6683	6606	6473	6855	6645	110	2020	500	4850	10	1	22066331	1467	-4.16	0.38	12	0.11	-1597.00	17422.00	15000	20240326	-55.67	5340	20241210	24.53	15000	-55.67	20240326	5340	24.53	20241210	15000	-55.67	20240326	5340	24.53	20241210	3.42	N	033160	500	110 억	662746	N	N	0	N	N
38	20241224	120422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6710	-30	5	-0.45	145177730	21534	52.55	6750	6810	6700	8760	4720	6740	6741.79	3.00	0	-4488	6893	6816	6683	6606	6473	6855	6645	110	2020	500	4850	10	1	22066331	1481	-4.20	0.39	12	0.10	-1597.00	17422.00	15000	20240326	-55.27	5340	20241210	25.66	15000	-55.27	20240326	5340	25.66	20241210	15000	-55.27	20240326	5340	25.66	20241210	3.42	N	033160	500	110 억	662746	N	N	0	N	N
39	20241224	110423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6750	10	2	0.15	111118450	16464	40.18	6750	6810	6710	8760	4720	6740	6749.18	3.00	0	-583	6893	6816	6683	6606	6473	6855	6645	110	2020	500	4850	10	1	22066331	1489	-4.23	0.39	12	0.07	-1597.00	17422.00	15000	20240326	-55.00	5340	20241210	26.40	15000	-55.00	20240326	5340	26.40	20241210	15000	-55.00	20240326	5340	26.40	20241210	3.42	N	033160	500	110 억	662746	N	N	0	N	N
40	20241224	100423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6730	-10	5	-0.15	89546050	13254	32.35	6750	6810	6710	8760	4720	6740	6756.15	3.00	0	-2023	6893	6816	6683	6606	6473	6855	6645	110	2020	500	4850	10	1	22066331	1485	-4.21	0.39	12	0.06	-1597.00	17422.00	15000	20240326	-55.13	5340	20241210	26.03	15000	-55.13	20240326	5340	26.03	20241210	15000	-55.13	20240326	5340	26.03	20241210	3.42	N	033160	500	110 억	662746	N	N	0	N	N
41	20241224	090424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6760	20	2	0.30	21438170	3174	7.75	6750	6780	6740	8760	4720	6740	6754.31	3.00	0	177	6893	6816	6683	6606	6473	6855	6645	110	2020	500	4850	10	1	22066331	1492	-4.23	0.39	12	0.01	-1597.00	17422.00	15000	20240326	-54.93	5340	20241210	26.59	15000	-54.93	20240326	5340	26.59	20241210	15000	-54.93	20240326	5340	26.59	20241210	3.42	N	033160	500	110 억	662746	N	N	0	N	N
42	20241223	160419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6740	210	2	3.22	274519590	40975	84.24	6550	6760	6550	8480	4580	6530	6699.56	2.92	0	19078	6783	6656	6543	6416	6303	6600	6360	110	1950	500	4700	10	1	22066331	1487	-4.22	0.39	12	0.19	-1597.00	17422.00	15000	20240326	-55.07	5340	20241210	26.22	15000	-55.07	20240326	5340	26.22	20241210	15000	-55.07	20240326	5340	26.22	20241210	3.42	N	033160	500	110 억	643786	N	N	0	N	N
43	20241223	150422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6700	170	2	2.60	262525950	39193	80.57	6550	6760	6550	8480	4580	6530	6698.29	2.92	0	18794	6783	6656	6543	6416	6303	6600	6360	110	1950	500	4700	10	1	22066331	1478	-4.20	0.38	12	0.18	-1597.00	17422.00	15000	20240326	-55.33	5340	20241210	25.47	15000	-55.33	20240326	5340	25.47	20241210	15000	-55.33	20240326	5340	25.47	20241210	3.42	N	033160	500	110 억	643786	N	N	0	N	N
44	20241223	140419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6730	200	2	3.06	207268380	30945	63.62	6550	6760	6550	8480	4580	6530	6697.96	2.92	0	14935	6783	6656	6543	6416	6303	6600	6360	110	1950	500	4700	10	1	22066331	1485	-4.21	0.39	12	0.14	-1597.00	17422.00	15000	20240326	-55.13	5340	20241210	26.03	15000	-55.13	20240326	5340	26.03	20241210	15000	-55.13	20240326	5340	26.03	20241210	3.42	N	033160	500	110 억	643786	N	N	0	N	N
45	20241223	130419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6740	210	2	3.22	200054600	29873	61.41	6550	6760	6550	8480	4580	6530	6696.84	2.92	0	14184	6783	6656	6543	6416	6303	6600	6360	110	1950	500	4700	10	1	22066331	1487	-4.22	0.39	12	0.14	-1597.00	17422.00	15000	20240326	-55.07	5340	20241210	26.22	15000	-55.07	20240326	5340	26.22	20241210	15000	-55.07	20240326	5340	26.22	20241210	3.42	N	033160	500	110 억	643786	N	N	0	N	N
46	20241223	120421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6730	200	2	3.06	166349530	24865	51.12	6550	6760	6550	8480	4580	6530	6690.11	2.92	0	12460	6783	6656	6543	6416	6303	6600	6360	110	1950	500	4700	10	1	22066331	1485	-4.21	0.39	12	0.11	-1597.00	17422.00	15000	20240326	-55.13	5340	20241210	26.03	15000	-55.13	20240326	5340	26.03	20241210	15000	-55.13	20240326	5340	26.03	20241210	3.42	N	033160	500	110 억	643786	N	N	0	N	N
47	20241223	110420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6690	160	2	2.45	133835440	20017	41.15	6550	6760	6550	8480	4580	6530	6686.09	2.92	0	10057	6783	6656	6543	6416	6303	6600	6360	110	1950	500	4700	10	1	22066331	1476	-4.19	0.38	12	0.09	-1597.00	17422.00	15000	20240326	-55.40	5340	20241210	25.28	15000	-55.40	20240326	5340	25.28	20241210	15000	-55.40	20240326	5340	25.28	20241210	3.42	N	033160	500	110 억	643786	N	N	0	N	N
48	20241223	100418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6730	200	2	3.06	82270710	12346	25.38	6550	6730	6550	8480	4580	6530	6663.75	2.92	0	6124	6783	6656	6543	6416	6303	6600	6360	110	1950	500	4700	10	1	22066331	1485	-4.21	0.39	12	0.06	-1597.00	17422.00	15000	20240326	-55.13	5340	20241210	26.03	15000	-55.13	20240326	5340	26.03	20241210	15000	-55.13	20240326	5340	26.03	20241210	3.42	N	033160	500	110 억	643786	N	N	0	N	N
49	20241223	090420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6630	100	2	1.53	8177870	1233	2.53	6550	6680	6550	8480	4580	6530	6632.50	2.92	0	598	6783	6656	6543	6416	6303	6600	6360	110	1950	500	4700	10	1	22066331	1463	-4.15	0.38	12	0.01	-1597.00	17422.00	15000	20240326	-55.80	5340	20241210	24.16	15000	-55.80	20240326	5340	24.16	20241210	15000	-55.80	20240326	5340	24.16	20241210	3.42	N	033160	500	110 억	643786	N	N	0	N	N
50	20241220	160418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6530	-140	5	-2.10	315749340	48546	117.11	6670	6670	6430	8670	4670	6670	6504.13	2.99	0	-16422	6883	6776	6623	6516	6363	6830	6570	110	2000	500	4800	10	1	22066331	1441	-4.09	0.37	12	0.22	-1597.00	17422.00	15000	20240326	-56.47	5340	20241210	22.28	15000	-56.47	20240326	5340	22.28	20241210	15000	-56.47	20240326	5340	22.28	20241210	3.42	N	033160	500	110 억	660221	N	N	0	N	N
51	20241220	150419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6560	-110	5	-1.65	268516610	41329	99.70	6670	6670	6430	8670	4670	6670	6497.05	2.99	0	-14627	6883	6776	6623	6516	6363	6830	6570	110	2000	500	4800	10	1	22066331	1448	-4.11	0.38	12	0.19	-1597.00	17422.00	15000	20240326	-56.27	5340	20241210	22.85	15000	-56.27	20240326	5340	22.85	20241210	15000	-56.27	20240326	5340	22.85	20241210	3.42	N	033160	500	110 억	660221	N	N	0	N	N
52	20241220	140418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6460	-210	5	-3.15	234367020	36103	87.09	6670	6670	6430	8670	4670	6670	6491.62	2.99	0	-14386	6883	6776	6623	6516	6363	6830	6570	110	2000	500	4800	10	1	22066331	1425	-4.05	0.37	12	0.16	-1597.00	17422.00	15000	20240326	-56.93	5340	20241210	20.97	15000	-56.93	20240326	5340	20.97	20241210	15000	-56.93	20240326	5340	20.97	20241210	3.42	N	033160	500	110 억	660221	N	N	0	N	N
53	20241220	130417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6480	-190	5	-2.85	169491150	26069	62.89	6670	6670	6430	8670	4670	6670	6501.64	2.99	0	-10076	6883	6776	6623	6516	6363	6830	6570	110	2000	500	4800	10	1	22066331	1430	-4.06	0.37	12	0.12	-1597.00	17422.00	15000	20240326	-56.80	5340	20241210	21.35	15000	-56.80	20240326	5340	21.35	20241210	15000	-56.80	20240326	5340	21.35	20241210	3.42	N	033160	500	110 억	660221	N	N	0	N	N
54	20241220	120417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6450	-220	5	-3.30	145397370	22355	53.93	6670	6670	6430	8670	4670	6670	6504.02	2.99	0	-7986	6883	6776	6623	6516	6363	6830	6570	110	2000	500	4800	10	1	22066331	1423	-4.04	0.37	12	0.10	-1597.00	17422.00	15000	20240326	-57.00	5340	20241210	20.79	15000	-57.00	20240326	5340	20.79	20241210	15000	-57.00	20240326	5340	20.79	20241210	3.42	N	033160	500	110 억	660221	N	N	0	N	N
55	20241220	110417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6450	-220	5	-3.30	120179600	18445	44.50	6670	6670	6450	8670	4670	6670	6515.57	2.99	0	-7252	6883	6776	6623	6516	6363	6830	6570	110	2000	500	4800	10	1	22066331	1423	-4.04	0.37	12	0.08	-1597.00	17422.00	15000	20240326	-57.00	5340	20241210	20.79	15000	-57.00	20240326	5340	20.79	20241210	15000	-57.00	20240326	5340	20.79	20241210	3.42	N	033160	500	110 억	660221	N	N	0	N	N
56	20241220	100417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6490	-180	5	-2.70	72339710	11073	26.71	6670	6670	6480	8670	4670	6670	6532.98	2.99	0	-1775	6883	6776	6623	6516	6363	6830	6570	110	2000	500	4800	10	1	22066331	1432	-4.06	0.37	12	0.05	-1597.00	17422.00	15000	20240326	-56.73	5340	20241210	21.54	15000	-56.73	20240326	5340	21.54	20241210	15000	-56.73	20240326	5340	21.54	20241210	3.42	N	033160	500	110 억	660221	N	N	0	N	N
57	20241220	090419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6600	-70	5	-1.05	14698160	2222	5.36	6670	6670	6600	8670	4670	6670	6614.83	2.99	0	1363	6883	6776	6623	6516	6363	6830	6570	110	2000	500	4800	10	1	22066331	1456	-4.13	0.38	12	0.01	-1597.00	17422.00	15000	20240326	-56.00	5340	20241210	23.60	15000	-56.00	20240326	5340	23.60	20241210	15000	-56.00	20240326	5340	23.60	20241210	3.42	N	033160	500	110 억	660221	N	N	0	N	N
58	20241219	160418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6670	-40	5	-0.60	274638670	41292	118.66	6590	6730	6470	8720	4700	6710	6651.13	3.05	0	-13478	6816	6762	6666	6612	6516	6790	6640	110	2010	500	4830	10	1	22066331	1472	-4.18	0.38	12	0.19	-1597.00	17422.00	15000	20240326	-55.53	5340	20241210	24.91	15000	-55.53	20240326	5340	24.91	20241210	15000	-55.53	20240326	5340	24.91	20241210	3.44	N	033160	500	110 억	673699	N	N	0	N	N
59	20241219	150415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6650	-60	5	-0.89	252629230	37983	109.15	6590	6730	6470	8720	4700	6710	6651.11	3.05	0	-13415	6816	6762	6666	6612	6516	6790	6640	110	2010	500	4830	10	1	22066331	1467	-4.16	0.38	12	0.17	-1597.00	17422.00	15000	20240326	-55.67	5340	20241210	24.53	15000	-55.67	20240326	5340	24.53	20241210	15000	-55.67	20240326	5340	24.53	20241210	3.44	N	033160	500	110 억	673699	N	N	0	N	N
60	20241219	140417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6700	-10	5	-0.15	201898320	30402	87.36	6590	6730	6470	8720	4700	6710	6640.96	3.05	0	-10792	6816	6762	6666	6612	6516	6790	6640	110	2010	500	4830	10	1	22066331	1478	-4.20	0.38	12	0.14	-1597.00	17422.00	15000	20240326	-55.33	5340	20241210	25.47	15000	-55.33	20240326	5340	25.47	20241210	15000	-55.33	20240326	5340	25.47	20241210	3.44	N	033160	500	110 억	673699	N	N	0	N	N
61	20241219	130416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6660	-50	5	-0.75	107792430	16361	47.01	6590	6670	6470	8720	4700	6710	6588.38	3.05	0	-3334	6816	6762	6666	6612	6516	6790	6640	110	2010	500	4830	10	1	22066331	1470	-4.17	0.38	12	0.07	-1597.00	17422.00	15000	20240326	-55.60	5340	20241210	24.72	15000	-55.60	20240326	5340	24.72	20241210	15000	-55.60	20240326	5340	24.72	20241210	3.44	N	033160	500	110 억	673699	N	N	0	N	N
62	20241219	120417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6570	-140	5	-2.09	80888650	12289	35.31	6590	6670	6470	8720	4700	6710	6582.20	3.05	0	-3824	6816	6762	6666	6612	6516	6790	6640	110	2010	500	4830	10	1	22066331	1450	-4.11	0.38	12	0.06	-1597.00	17422.00	15000	20240326	-56.20	5340	20241210	23.03	15000	-56.20	20240326	5340	23.03	20241210	15000	-56.20	20240326	5340	23.03	20241210	3.44	N	033160	500	110 억	673699	N	N	0	N	N
63	20241219	110416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6600	-110	5	-1.64	79473260	12073	34.69	6590	6670	6470	8720	4700	6710	6582.73	3.05	0	-3843	6816	6762	6666	6612	6516	6790	6640	110	2010	500	4830	10	1	22066331	1456	-4.13	0.38	12	0.05	-1597.00	17422.00	15000	20240326	-56.00	5340	20241210	23.60	15000	-56.00	20240326	5340	23.60	20241210	15000	-56.00	20240326	5340	23.60	20241210	3.44	N	033160	500	110 억	673699	N	N	0	N	N
64	20241219	100411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6590	-120	5	-1.79	51682320	7854	22.57	6590	6670	6470	8720	4700	6710	6580.38	3.05	0	-937	6816	6762	6666	6612	6516	6790	6640	110	2010	500	4830	10	1	22066331	1454	-4.13	0.38	12	0.04	-1597.00	17422.00	15000	20240326	-56.07	5340	20241210	23.41	15000	-56.07	20240326	5340	23.41	20241210	15000	-56.07	20240326	5340	23.41	20241210	3.44	N	033160	500	110 억	673699	N	N	0	N	N
65	20241219	090417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6590	-120	5	-1.79	24546840	3747	10.77	6590	6590	6470	8720	4700	6710	6551.06	3.05	0	249	6816	6762	6666	6612	6516	6790	6640	110	2010	500	4830	10	1	22066331	1454	-4.13	0.38	12	0.02	-1597.00	17422.00	15000	20240326	-56.07	5340	20241210	23.41	15000	-56.07	20240326	5340	23.41	20241210	15000	-56.07	20240326	5340	23.41	20241210	3.44	N	033160	500	110 억	673699	N	N	0	N	N
66	20241218	160415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6710	80	2	1.21	229526040	34520	88.29	6630	6720	6570	8610	4650	6630	6648.75	3.02	0	7428	6783	6706	6643	6566	6503	6745	6605	110	1980	500	4770	10	1	22066331	1481	-4.20	0.39	12	0.16	-1597.00	17422.00	15000	20240326	-55.27	5340	20241210	25.66	15000	-55.27	20240326	5340	25.66	20241210	15000	-55.27	20240326	5340	25.66	20241210	3.43	N	033160	500	110 억	666272	N	N	0	N	N
67	20241218	150416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6700	70	2	1.06	198606450	29912	76.50	6630	6710	6570	8610	4650	6630	6639.69	3.02	0	5560	6783	6706	6643	6566	6503	6745	6605	110	1980	500	4770	10	1	22066331	1478	-4.20	0.38	12	0.14	-1597.00	17422.00	15000	20240326	-55.33	5340	20241210	25.47	15000	-55.33	20240326	5340	25.47	20241210	15000	-55.33	20240326	5340	25.47	20241210	3.43	N	033160	500	110 억	666272	N	N	0	N	N
68	20241218	140415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6690	60	2	0.90	160042640	24150	61.77	6630	6710	6570	8610	4650	6630	6627.02	3.02	0	1393	6783	6706	6643	6566	6503	6745	6605	110	1980	500	4770	10	1	22066331	1476	-4.19	0.38	12	0.11	-1597.00	17422.00	15000	20240326	-55.40	5340	20241210	25.28	15000	-55.40	20240326	5340	25.28	20241210	15000	-55.40	20240326	5340	25.28	20241210	3.43	N	033160	500	110 억	666272	N	N	0	N	N
69	20241218	130416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6600	-30	5	-0.45	109245030	16547	42.32	6630	6670	6570	8610	4650	6630	6602.10	3.02	0	-1013	6783	6706	6643	6566	6503	6745	6605	110	1980	500	4770	10	1	22066331	1456	-4.13	0.38	12	0.07	-1597.00	17422.00	15000	20240326	-56.00	5340	20241210	23.60	15000	-56.00	20240326	5340	23.60	20241210	15000	-56.00	20240326	5340	23.60	20241210	3.43	N	033160	500	110 억	666272	N	N	0	N	N
70	20241218	120416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6600	-30	5	-0.45	99782820	15118	38.67	6630	6670	6570	8610	4650	6630	6600.27	3.02	0	-444	6783	6706	6643	6566	6503	6745	6605	110	1980	500	4770	10	1	22066331	1456	-4.13	0.38	12	0.07	-1597.00	17422.00	15000	20240326	-56.00	5340	20241210	23.60	15000	-56.00	20240326	5340	23.60	20241210	15000	-56.00	20240326	5340	23.60	20241210	3.43	N	033160	500	110 억	666272	N	N	0	N	N
71	20241218	110416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6590	-40	5	-0.60	91866270	13917	35.59	6630	6670	6570	8610	4650	6630	6601.01	3.02	0	5	6783	6706	6643	6566	6503	6745	6605	110	1980	500	4770	10	1	22066331	1454	-4.13	0.38	12	0.06	-1597.00	17422.00	15000	20240326	-56.07	5340	20241210	23.41	15000	-56.07	20240326	5340	23.41	20241210	15000	-56.07	20240326	5340	23.41	20241210	3.43	N	033160	500	110 억	666272	N	N	0	N	N
72	20241218	100416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6600	-30	5	-0.45	66953400	10155	25.97	6630	6640	6570	8610	4650	6630	6593.15	3.02	0	-99	6783	6706	6643	6566	6503	6745	6605	110	1980	500	4770	10	1	22066331	1456	-4.13	0.38	12	0.05	-1597.00	17422.00	15000	20240326	-56.00	5340	20241210	23.60	15000	-56.00	20240326	5340	23.60	20241210	15000	-56.00	20240326	5340	23.60	20241210	3.43	N	033160	500	110 억	666272	N	N	0	N	N
73	20241218	090417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6590	-40	5	-0.60	10294990	1556	3.98	6630	6640	6590	8610	4650	6630	6616.32	3.02	0	-69	6783	6706	6643	6566	6503	6745	6605	110	1980	500	4770	10	1	22066331	1454	-4.13	0.38	12	0.01	-1597.00	17422.00	15000	20240326	-56.07	5340	20241210	23.41	15000	-56.07	20240326	5340	23.41	20241210	15000	-56.07	20240326	5340	23.41	20241210	3.43	N	033160	500	110 억	666272	N	N	0	N	N
74	20241217	160414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6630	10	2	0.15	258466060	38883	72.52	6620	6720	6580	8600	4640	6620	6647.28	2.99	0	6401	6753	6686	6583	6516	6413	6720	6550	110	1980	500	4760	10	1	22066331	1463	-4.15	0.38	12	0.18	-1597.00	17422.00	15000	20240326	-55.80	5340	20241210	24.16	15000	-55.80	20240326	5340	24.16	20241210	15000	-55.80	20240326	5340	24.16	20241210	3.44	N	033160	500	110 억	659759	N	N	0	N	N
75	20241217	150415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6670	50	2	0.76	244087810	36718	68.48	6620	6720	6580	8600	4640	6620	6647.63	2.99	0	5399	6753	6686	6583	6516	6413	6720	6550	110	1980	500	4760	10	1	22066331	1472	-4.18	0.38	12	0.17	-1597.00	17422.00	15000	20240326	-55.53	5340	20241210	24.91	15000	-55.53	20240326	5340	24.91	20241210	15000	-55.53	20240326	5340	24.91	20241210	3.44	N	033160	500	110 억	659759	N	N	0	N	N
76	20241217	140417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6720	100	2	1.51	212147900	31943	59.57	6620	6720	6580	8600	4640	6620	6641.45	2.99	0	4103	6753	6686	6583	6516	6413	6720	6550	110	1980	500	4760	10	1	22066331	1483	-4.21	0.39	12	0.14	-1597.00	17422.00	15000	20240326	-55.20	5340	20241210	25.84	15000	-55.20	20240326	5340	25.84	20241210	15000	-55.20	20240326	5340	25.84	20241210	3.44	N	033160	500	110 억	659759	N	N	0	N	N
77	20241217	130407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6630	10	2	0.15	166947550	25178	46.96	6620	6690	6580	8600	4640	6620	6630.69	2.99	0	-1408	6753	6686	6583	6516	6413	6720	6550	110	1980	500	4760	10	1	22066331	1463	-4.15	0.38	12	0.11	-1597.00	17422.00	15000	20240326	-55.80	5340	20241210	24.16	15000	-55.80	20240326	5340	24.16	20241210	15000	-55.80	20240326	5340	24.16	20241210	3.44	N	033160	500	110 억	659759	N	N	0	N	N
78	20241217	120414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6610	-10	5	-0.15	150251760	22650	42.24	6620	6690	6580	8600	4640	6620	6633.63	2.99	0	-1620	6753	6686	6583	6516	6413	6720	6550	110	1980	500	4760	10	1	22066331	1459	-4.14	0.38	12	0.10	-1597.00	17422.00	15000	20240326	-55.93	5340	20241210	23.78	15000	-55.93	20240326	5340	23.78	20241210	15000	-55.93	20240326	5340	23.78	20241210	3.44	N	033160	500	110 억	659759	N	N	0	N	N
79	20241217	110415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6630	10	2	0.15	134340120	20247	37.76	6620	6690	6580	8600	4640	6620	6635.06	2.99	0	369	6753	6686	6583	6516	6413	6720	6550	110	1980	500	4760	10	1	22066331	1463	-4.15	0.38	12	0.09	-1597.00	17422.00	15000	20240326	-55.80	5340	20241210	24.16	15000	-55.80	20240326	5340	24.16	20241210	15000	-55.80	20240326	5340	24.16	20241210	3.44	N	033160	500	110 억	659759	N	N	0	N	N
80	20241217	100407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6580	-40	5	-0.60	111182280	16758	31.25	6620	6690	6580	8600	4640	6620	6634.58	2.99	0	1184	6753	6686	6583	6516	6413	6720	6550	110	1980	500	4760	10	1	22066331	1452	-4.12	0.38	12	0.08	-1597.00	17422.00	15000	20240326	-56.13	5340	20241210	23.22	15000	-56.13	20240326	5340	23.22	20241210	15000	-56.13	20240326	5340	23.22	20241210	3.44	N	033160	500	110 억	659759	N	N	0	N	N
81	20241217	090414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6620	0	3	0.00	17619170	2660	4.96	6620	6660	6620	8600	4640	6620	6623.75	2.99	0	4	6753	6686	6583	6516	6413	6720	6550	110	1980	500	4760	10	1	22066331	1461	-4.15	0.38	12	0.01	-1597.00	17422.00	15000	20240326	-55.87	5340	20241210	23.97	15000	-55.87	20240326	5340	23.97	20241210	15000	-55.87	20240326	5340	23.97	20241210	3.44	N	033160	500	110 억	659759	N	N	0	N	N
82	20241216	160412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6620	170	2	2.64	352146870	53518	188.24	6500	6650	6480	8380	4520	6450	6579.97	2.96	0	5623	6576	6512	6406	6342	6236	6545	6375	110	1930	500	4640	10	1	22066331	1461	-4.15	0.38	12	0.24	-1597.00	17422.00	15000	20240326	-55.87	5340	20241210	23.97	15000	-55.87	20240326	5340	23.97	20241210	15000	-55.87	20240326	5340	23.97	20241210	3.41	N	033160	500	110 억	654132	N	N	0	N	N
83	20241216	150415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6600	150	2	2.33	339195610	51556	181.34	6500	6650	6480	8380	4520	6450	6579.17	2.96	0	5095	6576	6512	6406	6342	6236	6545	6375	110	1930	500	4640	10	1	22066331	1456	-4.13	0.38	12	0.23	-1597.00	17422.00	15000	20240326	-56.00	5340	20241210	23.60	15000	-56.00	20240326	5340	23.60	20241210	15000	-56.00	20240326	5340	23.60	20241210	3.41	N	033160	500	110 억	654132	N	N	0	N	N
84	20241216	140413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6580	130	2	2.02	312447850	47487	167.03	6500	6650	6480	8380	4520	6450	6579.65	2.96	0	4542	6576	6512	6406	6342	6236	6545	6375	110	1930	500	4640	10	1	22066331	1452	-4.12	0.38	12	0.22	-1597.00	17422.00	15000	20240326	-56.13	5340	20241210	23.22	15000	-56.13	20240326	5340	23.22	20241210	15000	-56.13	20240326	5340	23.22	20241210	3.41	N	033160	500	110 억	654132	N	N	0	N	N
85	20241216	130414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6610	160	2	2.48	269420570	40952	144.04	6500	6650	6480	8380	4520	6450	6578.94	2.96	0	2218	6576	6512	6406	6342	6236	6545	6375	110	1930	500	4640	10	1	22066331	1459	-4.14	0.38	12	0.19	-1597.00	17422.00	15000	20240326	-55.93	5340	20241210	23.78	15000	-55.93	20240326	5340	23.78	20241210	15000	-55.93	20240326	5340	23.78	20241210	3.41	N	033160	500	110 억	654132	N	N	0	N	N
86	20241216	120415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6600	150	2	2.33	211266650	32182	113.19	6500	6620	6480	8380	4520	6450	6564.75	2.96	0	3747	6576	6512	6406	6342	6236	6545	6375	110	1930	500	4640	10	1	22066331	1456	-4.13	0.38	12	0.15	-1597.00	17422.00	15000	20240326	-56.00	5340	20241210	23.60	15000	-56.00	20240326	5340	23.60	20241210	15000	-56.00	20240326	5340	23.60	20241210	3.41	N	033160	500	110 억	654132	N	N	0	N	N
87	20241216	110414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6600	150	2	2.33	183942740	28041	98.63	6500	6600	6480	8380	4520	6450	6559.78	2.96	0	4401	6576	6512	6406	6342	6236	6545	6375	110	1930	500	4640	10	1	22066331	1456	-4.13	0.38	12	0.13	-1597.00	17422.00	15000	20240326	-56.00	5340	20241210	23.60	15000	-56.00	20240326	5340	23.60	20241210	15000	-56.00	20240326	5340	23.60	20241210	3.41	N	033160	500	110 억	654132	N	N	0	N	N
88	20241216	100415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6580	130	2	2.02	136948680	20896	73.50	6500	6600	6480	8380	4520	6450	6553.82	2.96	0	4597	6576	6512	6406	6342	6236	6545	6375	110	1930	500	4640	10	1	22066331	1452	-4.12	0.38	12	0.09	-1597.00	17422.00	15000	20240326	-56.13	5340	20241210	23.22	15000	-56.13	20240326	5340	23.22	20241210	15000	-56.13	20240326	5340	23.22	20241210	3.41	N	033160	500	110 억	654132	N	N	0	N	N
89	20241216	090415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6550	100	2	1.55	39294770	6020	21.17	6500	6560	6480	8380	4520	6450	6527.37	2.96	0	-296	6576	6512	6406	6342	6236	6545	6375	110	1930	500	4640	10	1	22066331	1445	-4.10	0.38	12	0.03	-1597.00	17422.00	15000	20240326	-56.33	5340	20241210	22.66	15000	-56.33	20240326	5340	22.66	20241210	15000	-56.33	20240326	5340	22.66	20241210	3.41	N	033160	500	110 억	654132	N	N	0	N	N
90	20241213	160408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6450	90	2	1.42	181128520	28266	59.30	6300	6470	6300	8260	4460	6360	6408.00	2.96	0	826	6500	6430	6330	6260	6160	6380	6210	110	1900	500	4570	10	1	22066331	1423	-4.04	0.37	12	0.13	-1597.00	17422.00	15000	20240326	-57.00	5340	20241210	20.79	15000	-57.00	20240326	5340	20.79	20241210	15000	-57.00	20240326	5340	20.79	20241210	3.44	N	033160	500	110 억	653404	N	N	1	N	N
91	20241213	150413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6440	80	2	1.26	166610900	26012	54.57	6300	6470	6300	8260	4460	6360	6405.16	2.96	0	-201	6500	6430	6330	6260	6160	6380	6210	110	1900	500	4570	10	1	22066331	1421	-4.03	0.37	12	0.12	-1597.00	17422.00	15000	20240326	-57.07	5340	20241210	20.60	15000	-57.07	20240326	5340	20.60	20241210	15000	-57.07	20240326	5340	20.60	20241210	3.44	N	033160	500	110 억	653404	N	N	1	N	N
92	20241213	140414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6460	100	2	1.57	145698500	22761	47.75	6300	6470	6300	8260	4460	6360	6401.23	2.96	0	-1053	6500	6430	6330	6260	6160	6380	6210	110	1900	500	4570	10	1	22066331	1425	-4.05	0.37	12	0.10	-1597.00	17422.00	15000	20240326	-56.93	5340	20241210	20.97	15000	-56.93	20240326	5340	20.97	20241210	15000	-56.93	20240326	5340	20.97	20241210	3.44	N	033160	500	110 억	653404	N	N	1	N	N
93	20241213	130414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6440	80	2	1.26	114771890	17963	37.69	6300	6450	6300	8260	4460	6360	6389.35	2.96	0	1119	6500	6430	6330	6260	6160	6380	6210	110	1900	500	4570	10	1	22066331	1421	-4.03	0.37	12	0.08	-1597.00	17422.00	15000	20240326	-57.07	5340	20241210	20.60	15000	-57.07	20240326	5340	20.60	20241210	15000	-57.07	20240326	5340	20.60	20241210	3.44	N	033160	500	110 억	653404	N	N	1	N	N
94	20241213	120414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6430	70	2	1.10	103028850	16130	33.84	6300	6450	6300	8260	4460	6360	6387.41	2.96	0	949	6500	6430	6330	6260	6160	6380	6210	110	1900	500	4570	10	1	22066331	1419	-4.03	0.37	12	0.07	-1597.00	17422.00	15000	20240326	-57.13	5340	20241210	20.41	15000	-57.13	20240326	5340	20.41	20241210	15000	-57.13	20240326	5340	20.41	20241210	3.44	N	033160	500	110 억	653404	N	N	1	N	N
95	20241213	110413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6440	80	2	1.26	83366410	13075	27.43	6300	6440	6300	8260	4460	6360	6376.02	2.96	0	835	6500	6430	6330	6260	6160	6380	6210	110	1900	500	4570	10	1	22066331	1421	-4.03	0.37	12	0.06	-1597.00	17422.00	15000	20240326	-57.07	5340	20241210	20.60	15000	-57.07	20240326	5340	20.60	20241210	15000	-57.07	20240326	5340	20.60	20241210	3.44	N	033160	500	110 억	653404	N	N	1	N	N
96	20241213	100413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6400	40	2	0.63	52481630	8263	17.34	6300	6410	6300	8260	4460	6360	6351.40	2.96	0	1002	6500	6430	6330	6260	6160	6380	6210	110	1900	500	4570	10	1	22066331	1412	-4.01	0.37	12	0.04	-1597.00	17422.00	15000	20240326	-57.33	5340	20241210	19.85	15000	-57.33	20240326	5340	19.85	20241210	15000	-57.33	20240326	5340	19.85	20241210	3.44	N	033160	500	110 억	653404	N	N	1	N	N
97	20241213	090413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6360	0	3	0.00	11179080	1768	3.71	6300	6360	6300	8260	4460	6360	6323.01	2.96	0	156	6500	6430	6330	6260	6160	6380	6210	110	1900	500	4570	10	1	22066331	1403	-3.98	0.37	12	0.01	-1597.00	17422.00	15000	20240326	-57.60	5340	20241210	19.10	15000	-57.60	20240326	5340	19.10	20241210	15000	-57.60	20240326	5340	19.10	20241210	3.44	N	033160	500	110 억	653404	N	N	1	N	N
98	20241212	160418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6360	90	2	1.44	299329230	47490	62.97	6400	6400	6230	8150	4390	6270	6302.99	2.93	0	6668	6543	6406	6133	5996	5723	6475	6065	110	1880	500	4510	10	1	22066331	1403	-3.98	0.37	12	0.22	-1597.00	17422.00	15000	20240326	-57.60	5340	20241210	19.10	15000	-57.60	20240326	5340	19.10	20241210	15000	-57.60	20240326	5340	19.10	20241210	3.63	N	033160	500	110 억	646854	N	N	1	N	N
99	20241212	150412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6350	80	2	1.28	243085950	38613	51.20	6400	6400	6230	8150	4390	6270	6295.44	2.93	0	5154	6543	6406	6133	5996	5723	6475	6065	110	1880	500	4510	10	1	22066331	1401	-3.98	0.36	12	0.17	-1597.00	17422.00	15000	20240326	-57.67	5340	20241210	18.91	15000	-57.67	20240326	5340	18.91	20241210	15000	-57.67	20240326	5340	18.91	20241210	3.63	N	033160	500	110 억	646854	N	N	3	N	N
100	20241212	140411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6300	30	2	0.48	137667480	21919	29.07	6400	6400	6230	8150	4390	6270	6280.74	2.93	0	-3195	6543	6406	6133	5996	5723	6475	6065	110	1880	500	4510	10	1	22066331	1390	-3.94	0.36	12	0.10	-1597.00	17422.00	15000	20240326	-58.00	5340	20241210	17.98	15000	-58.00	20240326	5340	17.98	20241210	15000	-58.00	20240326	5340	17.98	20241210	3.63	N	033160	500	110 억	646854	N	N	3	N	N
101	20241212	130410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6260	-10	5	-0.16	100525020	15994	21.21	6400	6400	6230	8150	4390	6270	6285.17	2.93	0	-6732	6543	6406	6133	5996	5723	6475	6065	110	1880	500	4510	10	1	22066331	1381	-3.92	0.36	12	0.07	-1597.00	17422.00	15000	20240326	-58.27	5340	20241210	17.23	15000	-58.27	20240326	5340	17.23	20241210	15000	-58.27	20240326	5340	17.23	20241210	3.63	N	033160	500	110 억	646854	N	N	3	N	N
102	20241212	120409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6250	-20	5	-0.32	91612570	14569	19.32	6400	6400	6230	8150	4390	6270	6288.19	2.93	0	-5947	6543	6406	6133	5996	5723	6475	6065	110	1880	500	4510	10	1	22066331	1379	-3.91	0.36	12	0.07	-1597.00	17422.00	15000	20240326	-58.33	5340	20241210	17.04	15000	-58.33	20240326	5340	17.04	20241210	15000	-58.33	20240326	5340	17.04	20241210	3.63	N	033160	500	110 억	646854	N	N	3	N	N
103	20241212	110409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6280	10	2	0.16	75863460	12067	16.00	6400	6400	6230	8150	4390	6270	6286.85	2.93	0	-5139	6543	6406	6133	5996	5723	6475	6065	110	1880	500	4510	10	1	22066331	1386	-3.93	0.36	12	0.05	-1597.00	17422.00	15000	20240326	-58.13	5340	20241210	17.60	15000	-58.13	20240326	5340	17.60	20241210	15000	-58.13	20240326	5340	17.60	20241210	3.63	N	033160	500	110 억	646854	N	N	3	N	N
104	20241212	100408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6280	10	2	0.16	60501000	9622	12.76	6400	6400	6230	8150	4390	6270	6287.78	2.93	0	-4581	6543	6406	6133	5996	5723	6475	6065	110	1880	500	4510	10	1	22066331	1386	-3.93	0.36	12	0.04	-1597.00	17422.00	15000	20240326	-58.13	5340	20241210	17.60	15000	-58.13	20240326	5340	17.60	20241210	15000	-58.13	20240326	5340	17.60	20241210	3.63	N	033160	500	110 억	646854	N	N	3	N	N
105	20241212	090411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6270	0	3	0.00	6442310	1022	1.36	6400	6400	6260	8150	4390	6270	6303.63	2.93	0	-140	6543	6406	6133	5996	5723	6475	6065	110	1880	500	4510	10	1	22066331	1384	-3.93	0.36	12	0.00	-1597.00	17422.00	15000	20240326	-58.20	5340	20241210	17.42	15000	-58.20	20240326	5340	17.42	20241210	15000	-58.20	20240326	5340	17.42	20241210	3.63	N	033160	500	110 억	646854	N	N	3	N	N
106	20241211	160408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6270	330	2	5.56	462150610	75009	78.46	5860	6270	5860	7720	4160	5940	6161.31	2.88	0	12127	6340	6140	5740	5540	5140	6240	5640	110	1780	500	4270	10	1	22066331	1384	-3.93	0.36	12	0.34	-1597.00	17422.00	15000	20240326	-58.20	5340	20241210	17.42	15000	-58.20	20240326	5340	17.42	20241210	15000	-58.20	20240326	5340	17.42	20241210	3.76	N	033160	500	110 억	634697	N	N	3	N	N
107	20241211	150317	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6250	310	2	5.22	438237020	71191	74.47	5860	6260	5860	7720	4160	5940	6155.84	2.88	0	10068	6340	6140	5740	5540	5140	6240	5640	110	1780	500	4270	10	1	22066331	1379	-3.91	0.36	12	0.32	-1597.00	17422.00	15000	20240326	-58.33	5340	20241210	17.04	15000	-58.33	20240326	5340	17.04	20241210	15000	-58.33	20240326	5340	17.04	20241210	3.76	N	033160	500	110 억	634697	N	N	0	N	N
108	20241211	140410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6230	290	2	4.88	391259450	63664	66.60	5860	6260	5860	7720	4160	5940	6145.74	2.88	0	7314	6340	6140	5740	5540	5140	6240	5640	110	1780	500	4270	10	1	22066331	1375	-3.90	0.36	12	0.29	-1597.00	17422.00	15000	20240326	-58.47	5340	20241210	16.67	15000	-58.47	20240326	5340	16.67	20241210	15000	-58.47	20240326	5340	16.67	20241210	3.76	N	033160	500	110 억	634697	N	N	0	N	N
109	20241211	130412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6210	270	2	4.55	363230730	59168	61.89	5860	6240	5860	7720	4160	5940	6139.02	2.88	0	7447	6340	6140	5740	5540	5140	6240	5640	110	1780	500	4270	10	1	22066331	1370	-3.89	0.36	12	0.27	-1597.00	17422.00	15000	20240326	-58.60	5340	20241210	16.29	15000	-58.60	20240326	5340	16.29	20241210	15000	-58.60	20240326	5340	16.29	20241210	3.76	N	033160	500	110 억	634697	N	N	0	N	N
110	20241211	120413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6190	250	2	4.21	329586230	53752	56.23	5860	6240	5860	7720	4160	5940	6131.66	2.88	0	5908	6340	6140	5740	5540	5140	6240	5640	110	1780	500	4270	10	1	22066331	1366	-3.88	0.36	12	0.24	-1597.00	17422.00	15000	20240326	-58.73	5340	20241210	15.92	15000	-58.73	20240326	5340	15.92	20241210	15000	-58.73	20240326	5340	15.92	20241210	3.76	N	033160	500	110 억	634697	N	N	0	N	N
111	20241211	110410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6200	260	2	4.38	286414610	46792	48.95	5860	6210	5860	7720	4160	5940	6121.07	2.88	0	6733	6340	6140	5740	5540	5140	6240	5640	110	1780	500	4270	10	1	22066331	1368	-3.88	0.36	12	0.21	-1597.00	17422.00	15000	20240326	-58.67	5340	20241210	16.10	15000	-58.67	20240326	5340	16.10	20241210	15000	-58.67	20240326	5340	16.10	20241210	3.76	N	033160	500	110 억	634697	N	N	0	N	N
112	20241211	100411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6190	250	2	4.21	218482240	35806	37.45	5860	6200	5860	7720	4160	5940	6101.90	2.88	0	6169	6340	6140	5740	5540	5140	6240	5640	110	1780	500	4270	10	1	22066331	1366	-3.88	0.36	12	0.16	-1597.00	17422.00	15000	20240326	-58.73	5340	20241210	15.92	15000	-58.73	20240326	5340	15.92	20241210	15000	-58.73	20240326	5340	15.92	20241210	3.76	N	033160	500	110 억	634697	N	N	0	N	N
113	20241211	090413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5930	-10	5	-0.17	16700160	2832	2.96	5860	5940	5860	7720	4160	5940	5896.72	2.88	0	1414	6340	6140	5740	5540	5140	6240	5640	110	1780	500	4270	10	1	22066331	1309	-3.71	0.34	12	0.01	-1597.00	17422.00	15000	20240326	-60.47	5340	20241210	11.05	15000	-60.47	20240326	5340	11.05	20241210	15000	-60.47	20240326	5340	11.05	20241210	3.76	N	033160	500	110 억	634697	N	N	0	N	N
114	20241210	160409	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5940	500	2	9.19	543290780	95244	57.65	5340	5940	5340	7070	3810	5440	5704.33	2.68	0	43197	5840	5640	5530	5330	5220	5585	5275	110	1630	500	3910	10	1	22066331	1311	-3.72	0.34	12	0.43	-1597.00	17422.00	15000	20240326	-60.40	5340	20241210	11.24	15000	-60.40	20240326	5340	11.24	20241210	15000	-60.40	20240326	5340	11.24	20241210	3.77	N	033160	500	110 억	591660	N	N	0	N	N
115	20241210	150409	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5880	440	2	8.09	518359720	91033	55.11	5340	5890	5340	7070	3810	5440	5694.34	2.68	0	43355	5840	5640	5530	5330	5220	5585	5275	110	1630	500	3910	10	1	22066331	1298	-3.68	0.34	12	0.41	-1597.00	17422.00	15000	20240326	-60.80	5340	20241210	10.11	15000	-60.80	20240326	5340	10.11	20241210	15000	-60.80	20240326	5340	10.11	20241210	3.77	N	033160	500	110 억	591660	N	N	0	N	N
116	20241210	140409	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5840	400	2	7.35	474778570	83598	50.60	5340	5850	5340	7070	3810	5440	5679.45	2.68	0	41563	5840	5640	5530	5330	5220	5585	5275	110	1630	500	3910	10	1	22066331	1289	-3.66	0.34	12	0.38	-1597.00	17422.00	15000	20240326	-61.07	5340	20241210	9.36	15000	-61.07	20240326	5340	9.36	20241210	15000	-61.07	20240326	5340	9.36	20241210	3.77	N	033160	500	110 억	591660	N	N	0	N	N
117	20241210	130408	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5810	370	2	6.80	451576850	79615	48.19	5340	5810	5340	7070	3810	5440	5672.15	2.68	0	41660	5840	5640	5530	5330	5220	5585	5275	110	1630	500	3910	10	1	22066331	1282	-3.64	0.33	12	0.36	-1597.00	17422.00	15000	20240326	-61.27	5340	20241210	8.80	15000	-61.27	20240326	5340	8.80	20241210	15000	-61.27	20240326	5340	8.80	20241210	3.77	N	033160	500	110 억	591660	N	N	0	N	N
118	20241210	120408	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5790	350	2	6.43	429983560	75883	45.93	5340	5800	5340	7070	3810	5440	5666.55	2.68	0	38399	5840	5640	5530	5330	5220	5585	5275	110	1630	500	3910	10	1	22066331	1278	-3.63	0.33	12	0.34	-1597.00	17422.00	15000	20240326	-61.40	5340	20241210	8.43	15000	-61.40	20240326	5340	8.43	20241210	15000	-61.40	20240326	5340	8.43	20241210	3.77	N	033160	500	110 억	591660	N	N	0	N	N
119	20241210	110408	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5760	320	2	5.88	397053330	70185	42.49	5340	5780	5340	7070	3810	5440	5657.39	2.68	0	33106	5840	5640	5530	5330	5220	5585	5275	110	1630	500	3910	10	1	22066331	1271	-3.61	0.33	12	0.32	-1597.00	17422.00	15000	20240326	-61.60	5340	20241210	7.87	15000	-61.60	20240326	5340	7.87	20241210	15000	-61.60	20240326	5340	7.87	20241210	3.77	N	033160	500	110 억	591660	N	N	0	N	N
120	20241210	100408	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5740	300	2	5.51	312559470	55513	33.60	5340	5750	5340	7070	3810	5440	5630.55	2.68	0	28167	5840	5640	5530	5330	5220	5585	5275	110	1630	500	3910	10	1	22066331	1267	-3.59	0.33	12	0.25	-1597.00	17422.00	15000	20240326	-61.73	5340	20241210	7.49	15000	-61.73	20240326	5340	7.49	20241210	15000	-61.73	20240326	5340	7.49	20241210	3.77	N	033160	500	110 억	591660	N	N	0	N	N
121	20241210	090411	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5600	160	2	2.94	64199630	11761	7.12	5340	5750	5340	7070	3810	5440	5458.77	2.68	0	6803	5840	5640	5530	5330	5220	5585	5275	110	1630	500	3910	10	1	22066331	1236	-3.51	0.32	12	0.05	-1597.00	17422.00	15000	20240326	-62.67	5340	20241210	4.87	15000	-62.67	20240326	5340	4.87	20241210	15000	-62.67	20240326	5340	4.87	20241210	3.77	N	033160	500	110 억	591660	N	N	0	N	N
122	20241209	160406	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5440	-410	5	-7.01	894641360	162219	72.25	5730	5730	5420	7600	4100	5850	5514.52	2.48	0	44140	6263	6056	5893	5686	5523	5975	5605	110	1750	500	4210	10	1	22066331	1200	-3.41	0.31	12	0.74	-1597.00	17422.00	15000	20240326	-63.73	5420	20241209	0.37	15000	-63.73	20240326	5420	0.37	20241209	15000	-63.73	20240326	5420	0.37	20241209	3.85	N	033160	500	110 억	547432	N	N	1	N	N
123	20241209	150409	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5450	-400	5	-6.84	808795890	146426	65.21	5730	5730	5430	7600	4100	5850	5522.94	2.48	0	39524	6263	6056	5893	5686	5523	5975	5605	110	1750	500	4210	10	1	22066331	1203	-3.41	0.31	12	0.66	-1597.00	17422.00	15000	20240326	-63.67	5430	20241209	0.37	15000	-63.67	20240326	5430	0.37	20241209	15000	-63.67	20240326	5430	0.37	20241209	3.85	N	033160	500	110 억	547432	N	N	1	N	N
124	20241209	140408	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5500	-350	5	-5.98	587775430	105951	47.19	5730	5730	5470	7600	4100	5850	5546.79	2.48	0	17798	6263	6056	5893	5686	5523	5975	5605	110	1750	500	4210	10	1	22066331	1214	-3.44	0.32	12	0.48	-1597.00	17422.00	15000	20240326	-63.33	5470	20241209	0.55	15000	-63.33	20240326	5470	0.55	20241209	15000	-63.33	20240326	5470	0.55	20241209	3.85	N	033160	500	110 억	547432	N	N	1	N	N
125	20241209	130409	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5490	-360	5	-6.15	527096370	94921	42.27	5730	5730	5480	7600	4100	5850	5552.10	2.48	0	11224	6263	6056	5893	5686	5523	5975	5605	110	1750	500	4210	10	1	22066331	1211	-3.44	0.32	12	0.43	-1597.00	17422.00	15000	20240326	-63.40	5480	20241209	0.18	15000	-63.40	20240326	5480	0.18	20241209	15000	-63.40	20240326	5480	0.18	20241209	3.85	N	033160	500	110 억	547432	N	N	1	N	N
126	20241209	120408	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5530	-320	5	-5.47	452683690	81382	36.25	5730	5730	5480	7600	4100	5850	5561.44	2.48	0	10326	6263	6056	5893	5686	5523	5975	5605	110	1750	500	4210	10	1	22066331	1220	-3.46	0.32	12	0.37	-1597.00	17422.00	15000	20240326	-63.13	5480	20241209	0.91	15000	-63.13	20240326	5480	0.91	20241209	15000	-63.13	20240326	5480	0.91	20241209	3.85	N	033160	500	110 억	547432	N	N	1	N	N
127	20241209	110409	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5580	-270	5	-4.62	352683520	63272	28.18	5730	5730	5480	7600	4100	5850	5572.83	2.48	0	2240	6263	6056	5893	5686	5523	5975	5605	110	1750	500	4210	10	1	22066331	1231	-3.49	0.32	12	0.29	-1597.00	17422.00	15000	20240326	-62.80	5480	20241209	1.82	15000	-62.80	20240326	5480	1.82	20241209	15000	-62.80	20240326	5480	1.82	20241209	3.85	N	033160	500	110 억	547432	N	N	1	N	N
128	20241209	100408	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5600	-250	5	-4.27	305008820	54734	24.38	5730	5730	5480	7600	4100	5850	5571.10	2.48	0	663	6263	6056	5893	5686	5523	5975	5605	110	1750	500	4210	10	1	22066331	1236	-3.51	0.32	12	0.25	-1597.00	17422.00	15000	20240326	-62.67	5480	20241209	2.19	15000	-62.67	20240326	5480	2.19	20241209	15000	-62.67	20240326	5480	2.19	20241209	3.85	N	033160	500	110 억	547432	N	N	1	N	N
129	20241209	090406	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5650	-200	5	-3.42	39114000	6921	3.08	5730	5730	5600	7600	4100	5850	5642.91	2.48	0	823	6263	6056	5893	5686	5523	5975	5605	110	1750	500	4210	10	1	22066331	1247	-3.54	0.32	12	0.03	-1597.00	17422.00	15000	20240326	-62.33	5600	20241209	0.89	15000	-62.33	20240326	5600	0.89	20241209	15000	-62.33	20240326	5600	0.89	20241209	3.85	N	033160	500	110 억	547432	N	N	1	N	N
130	20241206	160405	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5850	-240	5	-3.94	1309175270	222603	234.29	6000	6100	5730	7910	4270	6090	5881.37	2.37	0	23463	6350	6220	6130	6000	5910	6175	5955	110	1820	500	4380	10	1	22066331	1291	-3.66	0.34	12	1.01	-1597.00	17422.00	15000	20240326	-61.00	5730	20241206	2.09	15000	-61.00	20240326	5730	2.09	20241206	15000	-61.00	20240326	5730	2.09	20241206	3.85	N	033160	500	110 억	523872	N	N	1	N	N
131	20241206	150406	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5950	-140	5	-2.30	1186664020	201804	212.40	6000	6100	5730	7910	4270	6090	5880.28	2.37	0	21837	6350	6220	6130	6000	5910	6175	5955	110	1820	500	4380	10	1	22066331	1313	-3.73	0.34	12	0.91	-1597.00	17422.00	15000	20240326	-60.33	5730	20241206	3.84	15000	-60.33	20240326	5730	3.84	20241206	15000	-60.33	20240326	5730	3.84	20241206	3.85	N	033160	500	110 억	523872	N	N	0	N	N
132	20241206	140405	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5880	-210	5	-3.45	970946050	165417	174.10	6000	6100	5730	7910	4270	6090	5869.69	2.37	0	10421	6350	6220	6130	6000	5910	6175	5955	110	1820	500	4380	10	1	22066331	1298	-3.68	0.34	12	0.75	-1597.00	17422.00	15000	20240326	-60.80	5730	20241206	2.62	15000	-60.80	20240326	5730	2.62	20241206	15000	-60.80	20240326	5730	2.62	20241206	3.85	N	033160	500	110 억	523872	N	N	0	N	N
133	20241206	130406	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5840	-250	5	-4.11	875452230	149059	156.88	6000	6100	5730	7910	4270	6090	5873.19	2.37	0	6467	6350	6220	6130	6000	5910	6175	5955	110	1820	500	4380	10	1	22066331	1289	-3.66	0.34	12	0.68	-1597.00	17422.00	15000	20240326	-61.07	5730	20241206	1.92	15000	-61.07	20240326	5730	1.92	20241206	15000	-61.07	20240326	5730	1.92	20241206	3.85	N	033160	500	110 억	523872	N	N	0	N	N
134	20241206	120403	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5860	-230	5	-3.78	759403320	129350	136.14	6000	6100	5730	7910	4270	6090	5870.92	2.37	0	-4592	6350	6220	6130	6000	5910	6175	5955	110	1820	500	4380	10	1	22066331	1293	-3.67	0.34	12	0.59	-1597.00	17422.00	15000	20240326	-60.93	5730	20241206	2.27	15000	-60.93	20240326	5730	2.27	20241206	15000	-60.93	20240326	5730	2.27	20241206	3.85	N	033160	500	110 억	523872	N	N	0	N	N
135	20241206	110405	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5790	-300	5	-4.93	615315490	104558	110.05	6000	6100	5730	7910	4270	6090	5884.92	2.37	0	-15828	6350	6220	6130	6000	5910	6175	5955	110	1820	500	4380	10	1	22066331	1278	-3.63	0.33	12	0.47	-1597.00	17422.00	15000	20240326	-61.40	5730	20241206	1.05	15000	-61.40	20240326	5730	1.05	20241206	15000	-61.40	20240326	5730	1.05	20241206	3.85	N	033160	500	110 억	523872	N	N	0	N	N
136	20241206	100402	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5900	-190	5	-3.12	302212550	50888	53.56	6000	6100	5880	7910	4270	6090	5938.78	2.37	0	-7301	6350	6220	6130	6000	5910	6175	5955	110	1820	500	4380	10	1	22066331	1302	-3.69	0.34	12	0.23	-1597.00	17422.00	15000	20240326	-60.67	5880	20241206	0.34	15000	-60.67	20240326	5880	0.34	20241206	15000	-60.67	20240326	5880	0.34	20241206	3.85	N	033160	500	110 억	523872	N	N	0	N	N
137	20241206	090404	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6100	10	2	0.16	18963750	3153	3.32	6000	6100	6000	7910	4270	6090	6014.51	2.37	0	733	6350	6220	6130	6000	5910	6175	5955	110	1820	500	4380	10	1	22066331	1346	-3.82	0.35	12	0.01	-1597.00	17422.00	15000	20240326	-59.33	6000	20241206	1.67	15000	-59.33	20240326	6000	1.67	20241206	15000	-59.33	20240326	6000	1.67	20241206	3.85	N	033160	500	110 억	523872	N	N	0	N	N
138	20241205	160358	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6090	-110	5	-1.77	575828180	94207	120.58	6260	6260	6040	8060	4340	6200	6112.39	2.30	0	17433	6440	6320	6250	6130	6060	6285	6095	110	1860	500	4460	10	1	22066331	1344	-3.81	0.35	12	0.43	-1597.00	17422.00	15000	20240326	-59.40	6040	20241205	0.83	15000	-59.40	20240326	6040	0.83	20241205	15000	-59.40	20240326	6040	0.83	20241205	3.87	N	033160	500	110 억	506440	N	N	0	N	N
139	20241205	150401	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6080	-120	5	-1.94	530375930	86710	110.98	6260	6260	6050	8060	4340	6200	6116.66	2.30	0	16636	6440	6320	6250	6130	6060	6285	6095	110	1860	500	4460	10	1	22066331	1342	-3.81	0.35	12	0.39	-1597.00	17422.00	15000	20240326	-59.47	6050	20241205	0.50	15000	-59.47	20240326	6050	0.50	20241205	15000	-59.47	20240326	6050	0.50	20241205	3.87	N	033160	500	110 억	506440	N	N	0	N	N
140	20241205	140359	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6100	-100	5	-1.61	376892220	61437	78.63	6260	6260	6070	8060	4340	6200	6134.61	2.30	0	14049	6440	6320	6250	6130	6060	6285	6095	110	1860	500	4460	10	1	22066331	1346	-3.82	0.35	12	0.28	-1597.00	17422.00	15000	20240326	-59.33	6070	20241205	0.49	15000	-59.33	20240326	6070	0.49	20241205	15000	-59.33	20240326	6070	0.49	20241205	3.87	N	033160	500	110 억	506440	N	N	0	N	N
141	20241205	130359	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6150	-50	5	-0.81	216535460	35150	44.99	6260	6260	6090	8060	4340	6200	6160.33	2.30	0	4467	6440	6320	6250	6130	6060	6285	6095	110	1860	500	4460	10	1	22066331	1357	-3.85	0.35	12	0.16	-1597.00	17422.00	15000	20240326	-59.00	6090	20241205	0.99	15000	-59.00	20240326	6090	0.99	20241205	15000	-59.00	20240326	6090	0.99	20241205	3.87	N	033160	500	110 억	506440	N	N	0	N	N
142	20241205	120401	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6210	10	2	0.16	191116150	31035	39.72	6260	6260	6090	8060	4340	6200	6158.08	2.30	0	4566	6440	6320	6250	6130	6060	6285	6095	110	1860	500	4460	10	1	22066331	1370	-3.89	0.36	12	0.14	-1597.00	17422.00	15000	20240326	-58.60	6090	20241205	1.97	15000	-58.60	20240326	6090	1.97	20241205	15000	-58.60	20240326	6090	1.97	20241205	3.87	N	033160	500	110 억	506440	N	N	0	N	N
143	20241205	110359	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6180	-20	5	-0.32	148102440	24087	30.83	6260	6260	6090	8060	4340	6200	6148.65	2.30	0	-1231	6440	6320	6250	6130	6060	6285	6095	110	1860	500	4460	10	1	22066331	1364	-3.87	0.35	12	0.11	-1597.00	17422.00	15000	20240326	-58.80	6090	20241205	1.48	15000	-58.80	20240326	6090	1.48	20241205	15000	-58.80	20240326	6090	1.48	20241205	3.87	N	033160	500	110 억	506440	N	N	0	N	N
144	20241205	100357	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6150	-50	5	-0.81	112200670	18250	23.36	6260	6260	6090	8060	4340	6200	6147.98	2.30	0	-4989	6440	6320	6250	6130	6060	6285	6095	110	1860	500	4460	10	1	22066331	1357	-3.85	0.35	12	0.08	-1597.00	17422.00	15000	20240326	-59.00	6090	20241205	0.99	15000	-59.00	20240326	6090	0.99	20241205	15000	-59.00	20240326	6090	0.99	20241205	3.87	N	033160	500	110 억	506440	N	N	0	N	N
145	20241205	090400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6250	50	2	0.81	1138250	182	0.23	6260	6260	6200	8060	4340	6200	6254.12	2.30	0	-31	6440	6320	6250	6130	6060	6285	6095	110	1860	500	4460	10	1	22066331	1379	-3.91	0.36	12	0.00	-1597.00	17422.00	15000	20240326	-58.33	6180	20241204	1.13	15000	-58.33	20240326	6180	1.13	20241204	15000	-58.33	20240326	6180	1.13	20241204	3.87	N	033160	500	110 억	506440	N	N	0	N	N
146	20241204	160354	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6200	-230	5	-3.58	486639640	77884	80.06	6290	6370	6180	8350	4510	6430	6248.02	2.36	0	-14019	6616	6522	6366	6272	6116	6570	6320	110	1920	500	4620	10	1	22066331	1368	-3.88	0.36	12	0.35	-1597.00	17422.00	15000	20240326	-58.67	6180	20241204	0.32	15000	-58.67	20240326	6180	0.32	20241204	15000	-58.67	20240326	6180	0.32	20241204	3.99	N	033160	500	110 억	520088	N	N	0	N	N
147	20241204	150354	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6210	-220	5	-3.42	453711160	72577	74.61	6290	6370	6180	8350	4510	6430	6250.90	2.36	0	-13375	6616	6522	6366	6272	6116	6570	6320	110	1920	500	4620	10	1	22066331	1370	-3.89	0.36	12	0.33	-1597.00	17422.00	15000	20240326	-58.60	6180	20241204	0.49	15000	-58.60	20240326	6180	0.49	20241204	15000	-58.60	20240326	6180	0.49	20241204	3.99	N	033160	500	110 억	520088	N	N	0	N	N
148	20241204	140353	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6210	-220	5	-3.42	381665570	60962	62.67	6290	6370	6180	8350	4510	6430	6260.09	2.36	0	-9977	6616	6522	6366	6272	6116	6570	6320	110	1920	500	4620	10	1	22066331	1370	-3.89	0.36	12	0.28	-1597.00	17422.00	15000	20240326	-58.60	6180	20241204	0.49	15000	-58.60	20240326	6180	0.49	20241204	15000	-58.60	20240326	6180	0.49	20241204	3.99	N	033160	500	110 억	520088	N	N	0	N	N
149	20241204	130353	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6250	-180	5	-2.80	364897320	58267	59.90	6290	6370	6180	8350	4510	6430	6261.86	2.36	0	-9117	6616	6522	6366	6272	6116	6570	6320	110	1920	500	4620	10	1	22066331	1379	-3.91	0.36	12	0.26	-1597.00	17422.00	15000	20240326	-58.33	6180	20241204	1.13	15000	-58.33	20240326	6180	1.13	20241204	15000	-58.33	20240326	6180	1.13	20241204	3.99	N	033160	500	110 억	520088	N	N	0	N	N
150	20241204	120351	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6230	-200	5	-3.11	343248840	54795	56.33	6290	6370	6180	8350	4510	6430	6263.56	2.36	0	-10099	6616	6522	6366	6272	6116	6570	6320	110	1920	500	4620	10	1	22066331	1375	-3.90	0.36	12	0.25	-1597.00	17422.00	15000	20240326	-58.47	6180	20241204	0.81	15000	-58.47	20240326	6180	0.81	20241204	15000	-58.47	20240326	6180	0.81	20241204	3.99	N	033160	500	110 억	520088	N	N	0	N	N
151	20241204	110346	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6210	-220	5	-3.42	291177990	46413	47.71	6290	6370	6210	8350	4510	6430	6272.88	2.36	0	-5697	6616	6522	6366	6272	6116	6570	6320	110	1920	500	4620	10	1	22066331	1370	-3.89	0.36	12	0.21	-1597.00	17422.00	15000	20240326	-58.60	6210	20241204	0.00	15000	-58.60	20240326	6210	0.00	20241204	15000	-58.60	20240326	6210	0.00	20241204	3.99	N	033160	500	110 억	520088	N	N	0	N	N
152	20241204	100346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6300	-130	5	-2.02	171813630	27309	28.07	6290	6370	6230	8350	4510	6430	6290.33	2.36	0	-1337	6616	6522	6366	6272	6116	6570	6320	110	1920	500	4620	10	1	22066331	1390	-3.94	0.36	12	0.12	-1597.00	17422.00	15000	20240326	-58.00	6210	20241203	1.45	15000	-58.00	20240326	6210	1.45	20241203	15000	-58.00	20240326	6210	1.45	20241203	3.99	N	033160	500	110 억	520088	N	N	0	N	N
153	20241204	090352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6310	-120	5	-1.87	44967310	7148	7.35	6290	6320	6240	8350	4510	6430	6286.44	2.36	0	2513	6616	6522	6366	6272	6116	6570	6320	110	1920	500	4620	10	1	22066331	1392	-3.95	0.36	12	0.03	-1597.00	17422.00	15000	20240326	-57.93	6210	20241203	1.61	15000	-57.93	20240326	6210	1.61	20241203	15000	-57.93	20240326	6210	1.61	20241203	3.99	N	033160	500	110 억	520088	N	N	0	N	N
154	20241203	160413	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6430	180	2	2.88	617577080	96845	89.40	6210	6460	6210	8120	4380	6250	6376.83	2.13	0	51930	6850	6550	6400	6100	5950	6475	6025	110	1870	500	4500	10	1	22066331	1419	-4.03	0.37	12	0.44	-1597.00	17422.00	15000	20240326	-57.13	6210	20241203	3.54	15000	-57.13	20240326	6210	3.54	20241203	15000	-57.13	20240326	6210	3.54	20241203	4.00	N	033160	500	110 억	469389	N	N	0	N	N
155	20241203	150421	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6430	180	2	2.88	587851590	92223	85.14	6210	6460	6210	8120	4380	6250	6374.31	2.13	0	51600	6850	6550	6400	6100	5950	6475	6025	110	1870	500	4500	10	1	22066331	1419	-4.03	0.37	12	0.42	-1597.00	17422.00	15000	20240326	-57.13	6210	20241203	3.54	15000	-57.13	20240326	6210	3.54	20241203	15000	-57.13	20240326	6210	3.54	20241203	4.00	N	033160	500	110 억	469389	N	N	0	N	N
156	20241203	140412	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6400	150	2	2.40	536311010	84216	77.74	6210	6450	6210	8120	4380	6250	6368.36	2.13	0	46454	6850	6550	6400	6100	5950	6475	6025	110	1870	500	4500	10	1	22066331	1412	-4.01	0.37	12	0.38	-1597.00	17422.00	15000	20240326	-57.33	6210	20241203	3.06	15000	-57.33	20240326	6210	3.06	20241203	15000	-57.33	20240326	6210	3.06	20241203	4.00	N	033160	500	110 억	469389	N	N	0	N	N
157	20241203	130409	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6420	170	2	2.72	418344330	65790	60.73	6210	6450	6210	8120	4380	6250	6358.87	2.13	0	35050	6850	6550	6400	6100	5950	6475	6025	110	1870	500	4500	10	1	22066331	1417	-4.02	0.37	12	0.30	-1597.00	17422.00	15000	20240326	-57.20	6210	20241203	3.38	15000	-57.20	20240326	6210	3.38	20241203	15000	-57.20	20240326	6210	3.38	20241203	4.00	N	033160	500	110 억	469389	N	N	0	N	N
158	20241203	120424	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6410	160	2	2.56	371624490	58515	54.02	6210	6450	6210	8120	4380	6250	6351.02	2.13	0	30749	6850	6550	6400	6100	5950	6475	6025	110	1870	500	4500	10	1	22066331	1414	-4.01	0.37	12	0.27	-1597.00	17422.00	15000	20240326	-57.27	6210	20241203	3.22	15000	-57.27	20240326	6210	3.22	20241203	15000	-57.27	20240326	6210	3.22	20241203	4.00	N	033160	500	110 억	469389	N	N	0	N	N
159	20241203	110410	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6390	140	2	2.24	313173100	49387	45.59	6210	6450	6210	8120	4380	6250	6341.31	2.13	0	24091	6850	6550	6400	6100	5950	6475	6025	110	1870	500	4500	10	1	22066331	1410	-4.00	0.37	12	0.22	-1597.00	17422.00	15000	20240326	-57.40	6210	20241203	2.90	15000	-57.40	20240326	6210	2.90	20241203	15000	-57.40	20240326	6210	2.90	20241203	4.00	N	033160	500	110 억	469389	N	N	0	N	N
160	20241203	100402	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6330	80	2	1.28	258151740	40709	37.58	6210	6450	6210	8120	4380	6250	6341.52	2.13	0	21611	6850	6550	6400	6100	5950	6475	6025	110	1870	500	4500	10	1	22066331	1397	-3.96	0.36	12	0.18	-1597.00	17422.00	15000	20240326	-57.80	6210	20241203	1.93	15000	-57.80	20240326	6210	1.93	20241203	15000	-57.80	20240326	6210	1.93	20241203	4.00	N	033160	500	110 억	469389	N	N	0	N	N
161	20241203	090402	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6330	80	2	1.28	53954720	8646	7.98	6210	6330	6210	8120	4380	6250	6240.36	2.13	0	3647	6850	6550	6400	6100	5950	6475	6025	110	1870	500	4500	10	1	22066331	1397	-3.96	0.36	12	0.04	-1597.00	17422.00	15000	20240326	-57.80	6210	20241203	1.93	15000	-57.80	20240326	6210	1.93	20241203	15000	-57.80	20240326	6210	1.93	20241203	4.00	N	033160	500	110 억	469389	N	N	0	N	N
162	20241202	160350	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6250	-380	5	-5.73	687135010	106064	166.48	6610	6700	6250	8610	4650	6630	6480.15	2.14	0	-2567	7010	6820	6710	6520	6410	6765	6465	110	1980	500	4770	10	1	22066331	1379	-3.91	0.36	12	0.48	-1597.00	17422.00	15000	20240326	-58.33	6250	20241202	0.00	15000	-58.33	20240326	6250	0.00	20241202	15000	-58.33	20240326	6250	0.00	20241202	4.05	N	033160	500	110 억	471953	N	N	0	N	N
163	20241202	150414	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6400	-230	5	-3.47	574186590	88192	138.43	6610	6700	6400	8610	4650	6630	6510.52	2.14	0	-3242	7010	6820	6710	6520	6410	6765	6465	110	1980	500	4770	10	1	22066331	1412	-4.01	0.37	12	0.40	-1597.00	17422.00	15000	20240326	-57.33	6400	20241202	0.00	15000	-57.33	20240326	6400	0.00	20241202	15000	-57.33	20240326	6400	0.00	20241202	4.05	N	033160	500	110 억	471953	N	N	0	N	N
164	20241202	140401	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6460	-170	5	-2.56	456014050	69777	109.52	6610	6700	6410	8610	4650	6630	6535.18	2.14	0	-4826	7010	6820	6710	6520	6410	6765	6465	110	1980	500	4770	10	1	22066331	1425	-4.05	0.37	12	0.32	-1597.00	17422.00	15000	20240326	-56.93	6410	20241202	0.78	15000	-56.93	20240326	6410	0.78	20241202	15000	-56.93	20240326	6410	0.78	20241202	4.05	N	033160	500	110 억	471953	N	N	0	N	N
165	20241202	130404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6480	-150	5	-2.26	317110830	48294	75.80	6610	6700	6470	8610	4650	6630	6566.13	2.14	0	-9729	7010	6820	6710	6520	6410	6765	6465	110	1980	500	4770	10	1	22066331	1430	-4.06	0.37	12	0.22	-1597.00	17422.00	15000	20240326	-56.80	6450	20241115	0.47	15000	-56.80	20240326	6450	0.47	20241115	15000	-56.80	20240326	6450	0.47	20241115	4.05	N	033160	500	110 억	471953	N	N	0	N	N
166	20241202	120416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6530	-100	5	-1.51	281278950	42773	67.14	6610	6700	6500	8610	4650	6630	6575.97	2.14	0	-7064	7010	6820	6710	6520	6410	6765	6465	110	1980	500	4770	10	1	22066331	1441	-4.09	0.37	12	0.19	-1597.00	17422.00	15000	20240326	-56.47	6450	20241115	1.24	15000	-56.47	20240326	6450	1.24	20241115	15000	-56.47	20240326	6450	1.24	20241115	4.05	N	033160	500	110 억	471953	N	N	0	N	N
167	20241202	110354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6530	-100	5	-1.51	245505140	37276	58.51	6610	6700	6510	8610	4650	6630	6586.04	2.14	0	-3843	7010	6820	6710	6520	6410	6765	6465	110	1980	500	4770	10	1	22066331	1441	-4.09	0.37	12	0.17	-1597.00	17422.00	15000	20240326	-56.47	6450	20241115	1.24	15000	-56.47	20240326	6450	1.24	20241115	15000	-56.47	20240326	6450	1.24	20241115	4.05	N	033160	500	110 억	471953	N	N	0	N	N
168	20241202	100352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6580	-50	5	-0.75	204639640	31021	48.69	6610	6700	6540	8610	4650	6630	6596.71	2.14	0	-3134	7010	6820	6710	6520	6410	6765	6465	110	1980	500	4770	10	1	22066331	1452	-4.12	0.38	12	0.14	-1597.00	17422.00	15000	20240326	-56.13	6450	20241115	2.02	15000	-56.13	20240326	6450	2.02	20241115	15000	-56.13	20240326	6450	2.02	20241115	4.05	N	033160	500	110 억	471953	N	N	0	N	N
169	20241202	090352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6690	60	2	0.90	5884920	886	1.39	6610	6700	6610	8610	4650	6630	6643.54	2.14	0	350	7010	6820	6710	6520	6410	6765	6465	110	1980	500	4770	10	1	22066331	1476	-4.19	0.38	12	0.00	-1597.00	17422.00	15000	20240326	-55.40	6450	20241115	3.72	15000	-55.40	20240326	6450	3.72	20241115	15000	-55.40	20240326	6450	3.72	20241115	4.05	N	033160	500	110 억	471953	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History