KissMeData/087600/price/prices-20241201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

71 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	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160733	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6490	30	2	0.46	21588040	3354	55.85	6540	6540	6390	8390	4530	6460	6436.51	-373	6646	6552	6486	6392	6326	6540	6380	41	1930	500	4000	10	1	8166558	530	-122.45	0.52	12	0.04	-53.00	12596.00	16470	20240125	-60.60	5230	20241210	24.09	16470	-60.60	20240125	5230	24.09	20241210	16470	-60.60	20240125	5230	24.09	20241210	1.43	N	087600	500	40 억	N	N	N	N
3	20241231	150730	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6490	30	2	0.46	21588040	3354	55.85	6540	6540	6390	8390	4530	6460	6436.51	-373	6646	6552	6486	6392	6326	6540	6380	41	1930	500	4000	10	1	8166558	530	-122.45	0.52	12	0.04	-53.00	12596.00	16470	20240125	-60.60	5230	20241210	24.09	16470	-60.60	20240125	5230	24.09	20241210	16470	-60.60	20240125	5230	24.09	20241210	1.43	N	087600	500	40 억	N	N	N	N
4	20241231	140732	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6490	30	2	0.46	21588040	3354	55.85	6540	6540	6390	8390	4530	6460	6436.51	-373	6646	6552	6486	6392	6326	6540	6380	41	1930	500	4000	10	1	8166558	530	-122.45	0.52	12	0.04	-53.00	12596.00	16470	20240125	-60.60	5230	20241210	24.09	16470	-60.60	20240125	5230	24.09	20241210	16470	-60.60	20240125	5230	24.09	20241210	1.43	N	087600	500	40 억	N	N	N	N
5	20241231	130735	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6490	30	2	0.46	21588040	3354	55.85	6540	6540	6390	8390	4530	6460	6436.51	-373	6646	6552	6486	6392	6326	6540	6380	41	1930	500	4000	10	1	8166558	530	-122.45	0.52	12	0.04	-53.00	12596.00	16470	20240125	-60.60	5230	20241210	24.09	16470	-60.60	20240125	5230	24.09	20241210	16470	-60.60	20240125	5230	24.09	20241210	1.43	N	087600	500	40 억	N	N	N	N
6	20241231	120734	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6490	30	2	0.46	21588040	3354	55.85	6540	6540	6390	8390	4530	6460	6436.51	-373	6646	6552	6486	6392	6326	6540	6380	41	1930	500	4000	10	1	8166558	530	-122.45	0.52	12	0.04	-53.00	12596.00	16470	20240125	-60.60	5230	20241210	24.09	16470	-60.60	20240125	5230	24.09	20241210	16470	-60.60	20240125	5230	24.09	20241210	1.43	N	087600	500	40 억	N	N	N	N
7	20241231	110733	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6490	30	2	0.46	21588040	3354	55.85	6540	6540	6390	8390	4530	6460	6436.51	-373	6646	6552	6486	6392	6326	6540	6380	41	1930	500	4000	10	1	8166558	530	-122.45	0.52	12	0.04	-53.00	12596.00	16470	20240125	-60.60	5230	20241210	24.09	16470	-60.60	20240125	5230	24.09	20241210	16470	-60.60	20240125	5230	24.09	20241210	1.43	N	087600	500	40 억	N	N	N	N
8	20241231	100728	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6490	30	2	0.46	21588040	3354	55.85	6540	6540	6390	8390	4530	6460	6436.51	-373	6646	6552	6486	6392	6326	6540	6380	41	1930	500	4000	10	1	8166558	530	-122.45	0.52	12	0.04	-53.00	12596.00	16470	20240125	-60.60	5230	20241210	24.09	16470	-60.60	20240125	5230	24.09	20241210	16470	-60.60	20240125	5230	24.09	20241210	1.43	N	087600	500	40 억	N	N	N	N
9	20241231	090736	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6490	30	2	0.46	21588040	3354	55.85	6540	6540	6390	8390	4530	6460	6436.51	-373	6646	6552	6486	6392	6326	6540	6380	41	1930	500	4000	10	1	8166558	530	-122.45	0.52	12	0.04	-53.00	12596.00	16470	20240125	-60.60	5230	20241210	24.09	16470	-60.60	20240125	5230	24.09	20241210	16470	-60.60	20240125	5230	24.09	20241210	1.43	N	087600	500	40 억	N	N	N	N
10	20241230	160729	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6490	30	2	0.46	21588040	3354	55.85	6540	6540	6390	8390	4530	6460	6436.51	-373	6646	6552	6486	6392	6326	6540	6380	41	1930	500	4000	10	1	8166558	530	-122.45	0.52	12	0.04	-53.00	12596.00	16470	20240125	-60.60	5230	20241210	24.09	16470	-60.60	20240125	5230	24.09	20241210	16470	-60.60	20240125	5230	24.09	20241210	1.43	N	087600	500	40 억	N	N	N	N
11	20241230	150734	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6490	30	2	0.46	20711820	3219	53.61	6540	6540	6390	8390	4530	6460	6434.24	-351	6646	6552	6486	6392	6326	6540	6380	41	1930	500	4000	10	1	8166558	530	-122.45	0.52	12	0.04	-53.00	12596.00	16470	20240125	-60.60	5230	20241210	24.09	16470	-60.60	20240125	5230	24.09	20241210	16470	-60.60	20240125	5230	24.09	20241210	1.43	N	087600	500	40 억	N	N	N	N
12	20241230	140733	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6490	30	2	0.46	20562390	3196	53.22	6540	6540	6390	8390	4530	6460	6433.79	-351	6646	6552	6486	6392	6326	6540	6380	41	1930	500	4000	10	1	8166558	530	-122.45	0.52	12	0.04	-53.00	12596.00	16470	20240125	-60.60	5230	20241210	24.09	16470	-60.60	20240125	5230	24.09	20241210	16470	-60.60	20240125	5230	24.09	20241210	1.43	N	087600	500	40 억	N	N	N	N
13	20241230	130732	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6470	10	2	0.15	15188760	2368	39.43	6540	6540	6390	8390	4530	6460	6414.17	262	6646	6552	6486	6392	6326	6540	6380	41	1930	500	4000	10	1	8166558	528	-122.08	0.51	12	0.03	-53.00	12596.00	16470	20240125	-60.72	5230	20241210	23.71	16470	-60.72	20240125	5230	23.71	20241210	16470	-60.72	20240125	5230	23.71	20241210	1.43	N	087600	500	40 억	N	N	N	N
14	20241230	120729	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6490	30	2	0.46	15111090	2356	39.23	6540	6540	6390	8390	4530	6460	6413.88	274	6646	6552	6486	6392	6326	6540	6380	41	1930	500	4000	10	1	8166558	530	-122.45	0.52	12	0.03	-53.00	12596.00	16470	20240125	-60.60	5230	20241210	24.09	16470	-60.60	20240125	5230	24.09	20241210	16470	-60.60	20240125	5230	24.09	20241210	1.43	N	087600	500	40 억	N	N	N	N
15	20241230	110731	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6410	-50	5	-0.77	9892870	1542	25.68	6540	6540	6390	8390	4530	6460	6415.61	48	6646	6552	6486	6392	6326	6540	6380	41	1930	500	4000	10	1	8166558	523	-120.94	0.51	12	0.02	-53.00	12596.00	16470	20240125	-61.08	5230	20241210	22.56	16470	-61.08	20240125	5230	22.56	20241210	16470	-61.08	20240125	5230	22.56	20241210	1.43	N	087600	500	40 억	N	N	N	N
16	20241230	100731	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6490	30	2	0.46	1799450	278	4.63	6540	6540	6460	8390	4530	6460	6472.84	-143	6646	6552	6486	6392	6326	6540	6380	41	1930	500	4000	10	1	8166558	530	-122.45	0.52	12	0.00	-53.00	12596.00	16470	20240125	-60.60	5230	20241210	24.09	16470	-60.60	20240125	5230	24.09	20241210	16470	-60.60	20240125	5230	24.09	20241210	1.43	N	087600	500	40 억	N	N	N	N
17	20241230	090733	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6510	50	2	0.77	1079010	167	2.78	6540	6540	6460	8390	4530	6460	6461.14	-137	6646	6552	6486	6392	6326	6540	6380	41	1930	500	4000	10	1	8166558	532	-122.83	0.52	12	0.00	-53.00	12596.00	16470	20240125	-60.47	5230	20241210	24.47	16470	-60.47	20240125	5230	24.47	20241210	16470	-60.47	20240125	5230	24.47	20241210	1.43	N	087600	500	40 억	N	N	N	N
18	20241227	160729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6460	-50	5	-0.77	38929520	6005	125.10	6460	6580	6420	8460	4560	6510	6482.85	-82	6703	6606	6473	6376	6243	6625	6395	41	1950	500	4030	10	1	8166558	528	-121.89	0.51	12	0.07	-53.00	12596.00	16470	20240125	-60.78	5230	20241210	23.52	16470	-60.78	20240125	5230	23.52	20241210	16470	-60.78	20240125	5230	23.52	20241210	1.42	N	087600	500	40 억	N	N	N	N
19	20241227	150727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6430	-80	5	-1.23	37664910	5809	121.02	6460	6580	6430	8460	4560	6510	6483.89	-41	6703	6606	6473	6376	6243	6625	6395	41	1950	500	4030	10	1	8166558	525	-121.32	0.51	12	0.07	-53.00	12596.00	16470	20240125	-60.96	5230	20241210	22.94	16470	-60.96	20240125	5230	22.94	20241210	16470	-60.96	20240125	5230	22.94	20241210	1.42	N	087600	500	40 억	N	N	N	N
20	20241227	140730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6450	-60	5	-0.92	33238580	5121	106.69	6460	6580	6430	8460	4560	6510	6490.64	-43	6703	6606	6473	6376	6243	6625	6395	41	1950	500	4030	10	1	8166558	527	-121.70	0.51	12	0.06	-53.00	12596.00	16470	20240125	-60.84	5230	20241210	23.33	16470	-60.84	20240125	5230	23.33	20241210	16470	-60.84	20240125	5230	23.33	20241210	1.42	N	087600	500	40 억	N	N	N	N
21	20241227	130730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6450	-60	5	-0.92	22534630	3459	72.06	6460	6580	6440	8460	4560	6510	6514.78	-43	6703	6606	6473	6376	6243	6625	6395	41	1950	500	4030	10	1	8166558	527	-121.70	0.51	12	0.04	-53.00	12596.00	16470	20240125	-60.84	5230	20241210	23.33	16470	-60.84	20240125	5230	23.33	20241210	16470	-60.84	20240125	5230	23.33	20241210	1.42	N	087600	500	40 억	N	N	N	N
22	20241227	120730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6440	-70	5	-1.08	19297950	2957	61.60	6460	6580	6440	8460	4560	6510	6526.19	-41	6703	6606	6473	6376	6243	6625	6395	41	1950	500	4030	10	1	8166558	526	-121.51	0.51	12	0.04	-53.00	12596.00	16470	20240125	-60.90	5230	20241210	23.14	16470	-60.90	20240125	5230	23.14	20241210	16470	-60.90	20240125	5230	23.14	20241210	1.42	N	087600	500	40 억	N	N	N	N
23	20241227	110728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6540	30	2	0.46	13243270	2021	42.10	6460	6580	6450	8460	4560	6510	6552.83	-76	6703	6606	6473	6376	6243	6625	6395	41	1950	500	4030	10	1	8166558	534	-123.40	0.52	12	0.02	-53.00	12596.00	16470	20240125	-60.29	5230	20241210	25.05	16470	-60.29	20240125	5230	25.05	20241210	16470	-60.29	20240125	5230	25.05	20241210	1.42	N	087600	500	40 억	N	N	N	N
24	20241227	100727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6520	10	2	0.15	1241250	192	4.00	6460	6520	6450	8460	4560	6510	6464.84	-66	6703	6606	6473	6376	6243	6625	6395	41	1950	500	4030	10	1	8166558	532	-123.02	0.52	12	0.00	-53.00	12596.00	16470	20240125	-60.41	5230	20241210	24.67	16470	-60.41	20240125	5230	24.67	20241210	16470	-60.41	20240125	5230	24.67	20241210	1.42	N	087600	500	40 억	N	N	N	N
25	20241227	090731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6460	-50	5	-0.77	71060	11	0.23	6460	6460	6460	8460	4560	6510	6460.00	0	6703	6606	6473	6376	6243	6625	6395	41	1950	500	4030	10	1	8166558	528	-121.89	0.51	12	0.00	-53.00	12596.00	16470	20240125	-60.78	5230	20241210	23.52	16470	-60.78	20240125	5230	23.52	20241210	16470	-60.78	20240125	5230	23.52	20241210	1.42	N	087600	500	40 억	N	N	N	N
26	20241226	160725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6510	-30	5	-0.46	31086990	4799	143.60	6510	6570	6340	8500	4580	6540	6477.81	-1415	6820	6680	6540	6400	6260	6610	6330	41	1960	500	4050	10	1	8166558	532	-122.83	0.52	12	0.06	-53.00	12596.00	16470	20240125	-60.47	5230	20241210	24.47	16470	-60.47	20240125	5230	24.47	20241210	16470	-60.47	20240125	5230	24.47	20241210	1.43	N	087600	500	40 억	N	N	N	N
27	20241226	150722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6500	-40	5	-0.61	28374440	4382	131.12	6510	6570	6340	8500	4580	6540	6475.23	-1314	6820	6680	6540	6400	6260	6610	6330	41	1960	500	4050	10	1	8166558	531	-122.64	0.52	12	0.05	-53.00	12596.00	16470	20240125	-60.53	5230	20241210	24.28	16470	-60.53	20240125	5230	24.28	20241210	16470	-60.53	20240125	5230	24.28	20241210	1.43	N	087600	500	40 억	N	N	N	N
28	20241226	140721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6520	-20	5	-0.31	25448150	3932	117.65	6510	6570	6340	8500	4580	6540	6472.06	-1231	6820	6680	6540	6400	6260	6610	6330	41	1960	500	4050	10	1	8166558	532	-123.02	0.52	12	0.05	-53.00	12596.00	16470	20240125	-60.41	5230	20241210	24.67	16470	-60.41	20240125	5230	24.67	20241210	16470	-60.41	20240125	5230	24.67	20241210	1.43	N	087600	500	40 억	N	N	N	N
29	20241226	130723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6560	20	2	0.31	24729120	3822	114.36	6510	6570	6340	8500	4580	6540	6470.20	-1122	6820	6680	6540	6400	6260	6610	6330	41	1960	500	4050	10	1	8166558	536	-123.77	0.52	12	0.05	-53.00	12596.00	16470	20240125	-60.17	5230	20241210	25.43	16470	-60.17	20240125	5230	25.43	20241210	16470	-60.17	20240125	5230	25.43	20241210	1.43	N	087600	500	40 억	N	N	N	N
30	20241226	120720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6540	0	3	0.00	19192900	2979	89.14	6510	6560	6340	8500	4580	6540	6442.73	-1064	6820	6680	6540	6400	6260	6610	6330	41	1960	500	4050	10	1	8166558	534	-123.40	0.52	12	0.04	-53.00	12596.00	16470	20240125	-60.29	5230	20241210	25.05	16470	-60.29	20240125	5230	25.05	20241210	16470	-60.29	20240125	5230	25.05	20241210	1.43	N	087600	500	40 억	N	N	N	N
31	20241226	110721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6500	-40	5	-0.61	17140300	2665	79.74	6510	6510	6340	8500	4580	6540	6431.63	-1004	6820	6680	6540	6400	6260	6610	6330	41	1960	500	4050	10	1	8166558	531	-122.64	0.52	12	0.03	-53.00	12596.00	16470	20240125	-60.53	5230	20241210	24.28	16470	-60.53	20240125	5230	24.28	20241210	16470	-60.53	20240125	5230	24.28	20241210	1.43	N	087600	500	40 억	N	N	N	N
32	20241226	100722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6500	-40	5	-0.61	13232590	2064	61.76	6510	6510	6340	8500	4580	6540	6411.14	-522	6820	6680	6540	6400	6260	6610	6330	41	1960	500	4050	10	1	8166558	531	-122.64	0.52	12	0.03	-53.00	12596.00	16470	20240125	-60.53	5230	20241210	24.28	16470	-60.53	20240125	5230	24.28	20241210	16470	-60.53	20240125	5230	24.28	20241210	1.43	N	087600	500	40 억	N	N	N	N
33	20241226	090724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6480	-60	5	-0.92	277470	43	1.29	6510	6510	6450	8500	4580	6540	6452.79	-24	6820	6680	6540	6400	6260	6610	6330	41	1960	500	4050	10	1	8166558	529	-122.26	0.51	12	0.00	-53.00	12596.00	16470	20240125	-60.66	5230	20241210	23.90	16470	-60.66	20240125	5230	23.90	20241210	16470	-60.66	20240125	5230	23.90	20241210	1.43	N	087600	500	40 억	N	N	N	N
34	20241224	160722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6540	-120	5	-1.80	21655320	3322	53.51	6670	6680	6400	8650	4670	6660	6518.76	-705	6866	6762	6556	6452	6246	6815	6505	41	1990	500	4120	10	1	8166558	534	-123.40	0.52	12	0.04	-53.00	12596.00	16470	20240125	-60.29	5230	20241210	25.05	16470	-60.29	20240125	5230	25.05	20241210	16470	-60.29	20240125	5230	25.05	20241210	1.43	N	087600	500	40 억	N	N	N	N
35	20241224	150722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6540	-120	5	-1.80	19471960	2988	48.13	6670	6680	6400	8650	4670	6660	6516.72	-548	6866	6762	6556	6452	6246	6815	6505	41	1990	500	4120	10	1	8166558	534	-123.40	0.52	12	0.04	-53.00	12596.00	16470	20240125	-60.29	5230	20241210	25.05	16470	-60.29	20240125	5230	25.05	20241210	16470	-60.29	20240125	5230	25.05	20241210	1.43	N	087600	500	40 억	N	N	N	N
36	20241224	140720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6500	-160	5	-2.40	12821850	1959	31.56	6670	6680	6500	8650	4670	6660	6545.10	-544	6866	6762	6556	6452	6246	6815	6505	41	1990	500	4120	10	1	8166558	531	-122.64	0.52	12	0.02	-53.00	12596.00	16470	20240125	-60.53	5230	20241210	24.28	16470	-60.53	20240125	5230	24.28	20241210	16470	-60.53	20240125	5230	24.28	20241210	1.43	N	087600	500	40 억	N	N	N	N
37	20241224	130722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6560	-100	5	-1.50	8389830	1280	20.62	6670	6680	6520	8650	4670	6660	6554.55	-123	6866	6762	6556	6452	6246	6815	6505	41	1990	500	4120	10	1	8166558	536	-123.77	0.52	12	0.02	-53.00	12596.00	16470	20240125	-60.17	5230	20241210	25.43	16470	-60.17	20240125	5230	25.43	20241210	16470	-60.17	20240125	5230	25.43	20241210	1.43	N	087600	500	40 억	N	N	N	N
38	20241224	120721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6540	-120	5	-1.80	6408110	977	15.74	6670	6680	6520	8650	4670	6660	6558.97	-126	6866	6762	6556	6452	6246	6815	6505	41	1990	500	4120	10	1	8166558	534	-123.40	0.52	12	0.01	-53.00	12596.00	16470	20240125	-60.29	5230	20241210	25.05	16470	-60.29	20240125	5230	25.05	20241210	16470	-60.29	20240125	5230	25.05	20241210	1.43	N	087600	500	40 억	N	N	N	N
39	20241224	110723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6560	-100	5	-1.50	3420370	521	8.39	6670	6680	6520	8650	4670	6660	6565.01	-157	6866	6762	6556	6452	6246	6815	6505	41	1990	500	4120	10	1	8166558	536	-123.77	0.52	12	0.01	-53.00	12596.00	16470	20240125	-60.17	5230	20241210	25.43	16470	-60.17	20240125	5230	25.43	20241210	16470	-60.17	20240125	5230	25.43	20241210	1.43	N	087600	500	40 억	N	N	N	N
40	20241224	100721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6560	-100	5	-1.50	2258260	344	5.54	6670	6680	6520	8650	4670	6660	6564.71	-124	6866	6762	6556	6452	6246	6815	6505	41	1990	500	4120	10	1	8166558	536	-123.77	0.52	12	0.00	-53.00	12596.00	16470	20240125	-60.17	5230	20241210	25.43	16470	-60.17	20240125	5230	25.43	20241210	16470	-60.17	20240125	5230	25.43	20241210	1.43	N	087600	500	40 억	N	N	N	N
41	20241224	090725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6660	0	3	0.00	133260	20	0.32	6670	6680	6660	8650	4670	6660	6663.00	-15	6866	6762	6556	6452	6246	6815	6505	41	1990	500	4120	10	1	8166558	544	-125.66	0.53	12	0.00	-53.00	12596.00	16470	20240125	-59.56	5230	20241210	27.34	16470	-59.56	20240125	5230	27.34	20241210	16470	-59.56	20240125	5230	27.34	20241210	1.43	N	087600	500	40 억	N	N	N	N
42	20241223	160716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6660	190	2	2.94	40801810	6208	47.82	6410	6660	6350	8410	4530	6470	6572.46	-198	6770	6620	6490	6340	6210	6555	6275	41	1940	500	4010	10	1	8166558	544	-125.66	0.53	12	0.08	-53.00	12596.00	16470	20240125	-59.56	5230	20241210	27.34	16470	-59.56	20240125	5230	27.34	20241210	16470	-59.56	20240125	5230	27.34	20241210	1.45	N	087600	500	40 억	N	N	N	N
43	20241223	150720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6650	180	2	2.78	35256230	5375	41.40	6410	6650	6350	8410	4530	6470	6559.30	-222	6770	6620	6490	6340	6210	6555	6275	41	1940	500	4010	10	1	8166558	543	-125.47	0.53	12	0.07	-53.00	12596.00	16470	20240125	-59.62	5230	20241210	27.15	16470	-59.62	20240125	5230	27.15	20241210	16470	-59.62	20240125	5230	27.15	20241210	1.45	N	087600	500	40 억	N	N	N	N
44	20241223	140716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6600	130	2	2.01	29484720	4506	34.71	6410	6650	6350	8410	4530	6470	6543.44	-299	6770	6620	6490	6340	6210	6555	6275	41	1940	500	4010	10	1	8166558	539	-124.53	0.52	12	0.06	-53.00	12596.00	16470	20240125	-59.93	5230	20241210	26.20	16470	-59.93	20240125	5230	26.20	20241210	16470	-59.93	20240125	5230	26.20	20241210	1.45	N	087600	500	40 억	N	N	N	N
45	20241223	130716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6560	90	2	1.39	18600350	2862	22.04	6410	6560	6350	8410	4530	6470	6499.07	-246	6770	6620	6490	6340	6210	6555	6275	41	1940	500	4010	10	1	8166558	536	-123.77	0.52	12	0.04	-53.00	12596.00	16470	20240125	-60.17	5230	20241210	25.43	16470	-60.17	20240125	5230	25.43	20241210	16470	-60.17	20240125	5230	25.43	20241210	1.45	N	087600	500	40 억	N	N	N	N
46	20241223	120718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6440	-30	5	-0.46	6832680	1061	8.17	6410	6510	6350	8410	4530	6470	6439.85	-56	6770	6620	6490	6340	6210	6555	6275	41	1940	500	4010	10	1	8166558	526	-121.51	0.51	12	0.01	-53.00	12596.00	16470	20240125	-60.90	5230	20241210	23.14	16470	-60.90	20240125	5230	23.14	20241210	16470	-60.90	20240125	5230	23.14	20241210	1.45	N	087600	500	40 억	N	N	N	N
47	20241223	110716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6430	-40	5	-0.62	6677480	1037	7.99	6410	6510	6350	8410	4530	6470	6439.23	-55	6770	6620	6490	6340	6210	6555	6275	41	1940	500	4010	10	1	8166558	525	-121.32	0.51	12	0.01	-53.00	12596.00	16470	20240125	-60.96	5230	20241210	22.94	16470	-60.96	20240125	5230	22.94	20241210	16470	-60.96	20240125	5230	22.94	20241210	1.45	N	087600	500	40 억	N	N	N	N
48	20241223	100711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6480	10	2	0.15	5215730	811	6.25	6410	6510	6350	8410	4530	6470	6431.23	-35	6770	6620	6490	6340	6210	6555	6275	41	1940	500	4010	10	1	8166558	529	-122.26	0.51	12	0.01	-53.00	12596.00	16470	20240125	-60.66	5230	20241210	23.90	16470	-60.66	20240125	5230	23.90	20241210	16470	-60.66	20240125	5230	23.90	20241210	1.45	N	087600	500	40 억	N	N	N	N
49	20241223	090715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6460	-10	5	-0.15	44970	7	0.05	6410	6460	6410	8410	4530	6470	6424.29	-2	6770	6620	6490	6340	6210	6555	6275	41	1940	500	4010	10	1	8166558	528	-121.89	0.51	12	0.00	-53.00	12596.00	16470	20240125	-60.78	5230	20241210	23.52	16470	-60.78	20240125	5230	23.52	20241210	16470	-60.78	20240125	5230	23.52	20241210	1.45	N	087600	500	40 억	N	N	N	N
50	20241220	160711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6470	-230	5	-3.43	84425360	12978	80.48	6600	6640	6360	8710	4690	6700	6505.39	-1573	6966	6832	6566	6432	6166	6900	6500	41	2010	500	4150	10	1	8166558	528	-122.08	0.51	12	0.16	-53.00	12596.00	16470	20240125	-60.72	5230	20241210	23.71	16470	-60.72	20240125	5230	23.71	20241210	16470	-60.72	20240125	5230	23.71	20241210	1.54	N	087600	500	40 억	N	N	N	N
51	20241220	150715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6480	-220	5	-3.28	79039840	12145	75.31	6600	6640	6360	8710	4690	6700	6508.01	-1242	6966	6832	6566	6432	6166	6900	6500	41	2010	500	4150	10	1	8166558	529	-122.26	0.51	12	0.15	-53.00	12596.00	16470	20240125	-60.66	5230	20241210	23.90	16470	-60.66	20240125	5230	23.90	20241210	16470	-60.66	20240125	5230	23.90	20241210	1.54	N	087600	500	40 억	N	N	N	N
52	20241220	140713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6500	-200	5	-2.99	75989360	11674	72.39	6600	6640	6360	8710	4690	6700	6509.28	-1280	6966	6832	6566	6432	6166	6900	6500	41	2010	500	4150	10	1	8166558	531	-122.64	0.52	12	0.14	-53.00	12596.00	16470	20240125	-60.53	5230	20241210	24.28	16470	-60.53	20240125	5230	24.28	20241210	16470	-60.53	20240125	5230	24.28	20241210	1.54	N	087600	500	40 억	N	N	N	N
53	20241220	130711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6510	-190	5	-2.84	72320190	11109	68.89	6600	6640	6360	8710	4690	6700	6510.05	-1425	6966	6832	6566	6432	6166	6900	6500	41	2010	500	4150	10	1	8166558	532	-122.83	0.52	12	0.14	-53.00	12596.00	16470	20240125	-60.47	5230	20241210	24.47	16470	-60.47	20240125	5230	24.47	20241210	16470	-60.47	20240125	5230	24.47	20241210	1.54	N	087600	500	40 억	N	N	N	N
54	20241220	120711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6450	-250	5	-3.73	29072460	4458	27.64	6600	6640	6360	8710	4690	6700	6521.41	-1326	6966	6832	6566	6432	6166	6900	6500	41	2010	500	4150	10	1	8166558	527	-121.70	0.51	12	0.05	-53.00	12596.00	16470	20240125	-60.84	5230	20241210	23.33	16470	-60.84	20240125	5230	23.33	20241210	16470	-60.84	20240125	5230	23.33	20241210	1.54	N	087600	500	40 억	N	N	N	N
55	20241220	110712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6490	-210	5	-3.13	25494030	3905	24.22	6600	6640	6360	8710	4690	6700	6528.56	-969	6966	6832	6566	6432	6166	6900	6500	41	2010	500	4150	10	1	8166558	530	-122.45	0.52	12	0.05	-53.00	12596.00	16470	20240125	-60.60	5230	20241210	24.09	16470	-60.60	20240125	5230	24.09	20241210	16470	-60.60	20240125	5230	24.09	20241210	1.54	N	087600	500	40 억	N	N	N	N
56	20241220	100712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6510	-190	5	-2.84	19963850	3049	18.91	6600	6640	6360	8710	4690	6700	6547.67	-921	6966	6832	6566	6432	6166	6900	6500	41	2010	500	4150	10	1	8166558	532	-122.83	0.52	12	0.04	-53.00	12596.00	16470	20240125	-60.47	5230	20241210	24.47	16470	-60.47	20240125	5230	24.47	20241210	16470	-60.47	20240125	5230	24.47	20241210	1.54	N	087600	500	40 억	N	N	N	N
57	20241220	090714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6640	-60	5	-0.90	6547320	992	6.15	6600	6640	6600	8710	4690	6700	6600.12	15	6966	6832	6566	6432	6166	6900	6500	41	2010	500	4150	10	1	8166558	542	-125.28	0.53	12	0.01	-53.00	12596.00	16470	20240125	-59.68	5230	20241210	26.96	16470	-59.68	20240125	5230	26.96	20241210	16470	-59.68	20240125	5230	26.96	20241210	1.54	N	087600	500	40 억	N	N	N	N
58	20241219	160711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6700	200	2	3.08	105191430	16095	58.18	6300	6700	6300	8450	4550	6500	6533.41	368	6840	6670	6340	6170	5840	6755	6255	41	1950	500	4030	10	1	8166558	547	-126.42	0.53	12	0.20	-53.00	12596.00	16470	20240125	-59.32	5230	20241210	28.11	16470	-59.32	20240125	5230	28.11	20241210	16470	-59.32	20240125	5230	28.11	20241210	1.54	N	087600	500	40 억	N	N	N	N
59	20241219	150709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6670	170	2	2.62	90324920	13872	50.15	6300	6670	6300	8450	4550	6500	6511.31	213	6840	6670	6340	6170	5840	6755	6255	41	1950	500	4030	10	1	8166558	545	-125.85	0.53	12	0.17	-53.00	12596.00	16470	20240125	-59.50	5230	20241210	27.53	16470	-59.50	20240125	5230	27.53	20241210	16470	-59.50	20240125	5230	27.53	20241210	1.54	N	087600	500	40 억	N	N	N	N
60	20241219	140711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6600	100	2	1.54	76035400	11721	42.37	6300	6610	6300	8450	4550	6500	6487.11	164	6840	6670	6340	6170	5840	6755	6255	41	1950	500	4030	10	1	8166558	539	-124.53	0.52	12	0.14	-53.00	12596.00	16470	20240125	-59.93	5230	20241210	26.20	16470	-59.93	20240125	5230	26.20	20241210	16470	-59.93	20240125	5230	26.20	20241210	1.54	N	087600	500	40 억	N	N	N	N
61	20241219	130709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6550	50	2	0.77	66907470	10331	37.35	6300	6590	6300	8450	4550	6500	6476.38	141	6840	6670	6340	6170	5840	6755	6255	41	1950	500	4030	10	1	8166558	535	-123.58	0.52	12	0.13	-53.00	12596.00	16470	20240125	-60.23	5230	20241210	25.24	16470	-60.23	20240125	5230	25.24	20241210	16470	-60.23	20240125	5230	25.24	20241210	1.54	N	087600	500	40 억	N	N	N	N
62	20241219	120712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6500	0	3	0.00	51904870	8033	29.04	6300	6590	6300	8450	4550	6500	6461.46	141	6840	6670	6340	6170	5840	6755	6255	41	1950	500	4030	10	1	8166558	531	-122.64	0.52	12	0.10	-53.00	12596.00	16470	20240125	-60.53	5230	20241210	24.28	16470	-60.53	20240125	5230	24.28	20241210	16470	-60.53	20240125	5230	24.28	20241210	1.54	N	087600	500	40 억	N	N	N	N
63	20241219	110710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6410	-90	5	-1.38	47987980	7429	26.86	6300	6590	6300	8450	4550	6500	6459.55	-148	6840	6670	6340	6170	5840	6755	6255	41	1950	500	4030	10	1	8166558	523	-120.94	0.51	12	0.09	-53.00	12596.00	16470	20240125	-61.08	5230	20241210	22.56	16470	-61.08	20240125	5230	22.56	20241210	16470	-61.08	20240125	5230	22.56	20241210	1.54	N	087600	500	40 억	N	N	N	N
64	20241219	100701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6540	40	2	0.62	38448380	5950	21.51	6300	6590	6300	8450	4550	6500	6461.91	-94	6840	6670	6340	6170	5840	6755	6255	41	1950	500	4030	10	1	8166558	534	-123.40	0.52	12	0.07	-53.00	12596.00	16470	20240125	-60.29	5230	20241210	25.05	16470	-60.29	20240125	5230	25.05	20241210	16470	-60.29	20240125	5230	25.05	20241210	1.54	N	087600	500	40 억	N	N	N	N
65	20241219	090711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6320	-180	5	-2.77	3456900	548	1.98	6300	6320	6300	8450	4550	6500	6308.21	50	6840	6670	6340	6170	5840	6755	6255	41	1950	500	4030	10	1	8166558	516	-119.25	0.50	12	0.01	-53.00	12596.00	16470	20240125	-61.63	5230	20241210	20.84	16470	-61.63	20240125	5230	20.84	20241210	16470	-61.63	20240125	5230	20.84	20241210	1.54	N	087600	500	40 억	N	N	N	N
66	20241218	160706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6500	490	2	8.15	174273380	27661	163.02	6010	6510	6010	7810	4210	6010	6300.33	2424	6276	6142	6076	5942	5876	6110	5910	41	1800	500	3720	10	1	8166558	531	-122.64	0.52	12	0.34	-53.00	12596.00	16470	20240125	-60.53	5230	20241210	24.28	16470	-60.53	20240125	5230	24.28	20241210	16470	-60.53	20240125	5230	24.28	20241210	1.62	N	087600	500	40 억	N	N	N	N
67	20241218	150711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6360	350	2	5.82	124316820	19929	117.45	6010	6410	6010	7810	4210	6010	6237.99	2350	6276	6142	6076	5942	5876	6110	5910	41	1800	500	3720	10	1	8166558	519	-120.00	0.50	12	0.24	-53.00	12596.00	16470	20240125	-61.38	5230	20241210	21.61	16470	-61.38	20240125	5230	21.61	20241210	16470	-61.38	20240125	5230	21.61	20241210	1.62	N	087600	500	40 억	N	N	N	N
68	20241218	140708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6240	230	2	3.83	61763070	10045	59.20	6010	6240	6010	7810	4210	6010	6148.64	768	6276	6142	6076	5942	5876	6110	5910	41	1800	500	3720	10	1	8166558	510	-117.74	0.50	12	0.12	-53.00	12596.00	16470	20240125	-62.11	5230	20241210	19.31	16470	-62.11	20240125	5230	19.31	20241210	16470	-62.11	20240125	5230	19.31	20241210	1.62	N	087600	500	40 억	N	N	N	N
69	20241218	130710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6190	180	2	3.00	52266040	8515	50.18	6010	6240	6010	7810	4210	6010	6138.11	386	6276	6142	6076	5942	5876	6110	5910	41	1800	500	3720	10	1	8166558	506	-116.79	0.49	12	0.10	-53.00	12596.00	16470	20240125	-62.42	5230	20241210	18.36	16470	-62.42	20240125	5230	18.36	20241210	16470	-62.42	20240125	5230	18.36	20241210	1.62	N	087600	500	40 억	N	N	N	N
70	20241218	120701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6030	20	2	0.33	27501750	4515	26.61	6010	6150	6010	7810	4210	6010	6091.20	337	6276	6142	6076	5942	5876	6110	5910	41	1800	500	3720	10	1	8166558	492	-113.77	0.48	12	0.06	-53.00	12596.00	16470	20240125	-63.39	5230	20241210	15.30	16470	-63.39	20240125	5230	15.30	20241210	16470	-63.39	20240125	5230	15.30	20241210	1.62	N	087600	500	40 억	N	N	N	N
71	20241218	110709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6010	0	3	0.00	25435490	4173	24.59	6010	6150	6010	7810	4210	6010	6095.25	122	6276	6142	6076	5942	5876	6110	5910	41	1800	500	3720	10	1	8166558	491	-113.40	0.48	12	0.05	-53.00	12596.00	16470	20240125	-63.51	5230	20241210	14.91	16470	-63.51	20240125	5230	14.91	20241210	16470	-63.51	20240125	5230	14.91	20241210	1.62	N	087600	500	40 억	N	N	N	N
72	20241218	100709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6090	80	2	1.33	8444640	1395	8.22	6010	6090	6010	7810	4210	6010	6053.51	16	6276	6142	6076	5942	5876	6110	5910	41	1800	500	3720	10	1	8166558	497	-114.91	0.48	12	0.02	-53.00	12596.00	16470	20240125	-63.02	5230	20241210	16.44	16470	-63.02	20240125	5230	16.44	20241210	16470	-63.02	20240125	5230	16.44	20241210	1.62	N	087600	500	40 억	N	N	N	N
73	20241218	090711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6030	20	2	0.33	96240	16	0.09	6010	6030	6010	7810	4210	6010	6015.00	-10	6276	6142	6076	5942	5876	6110	5910	41	1800	500	3720	10	1	8166558	492	-113.77	0.48	12	0.00	-53.00	12596.00	16470	20240125	-63.39	5230	20241210	15.30	16470	-63.39	20240125	5230	15.30	20241210	16470	-63.39	20240125	5230	15.30	20241210	1.62	N	087600	500	40 억	N	N	N	N
74	20241217	160705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6010	-80	5	-1.31	103087630	16864	81.54	6100	6210	6010	7910	4270	6090	6112.88	210	6283	6186	6063	5966	5843	6235	6015	41	1820	500	3770	10	1	8166558	491	-113.40	0.48	12	0.21	-53.00	12596.00	16470	20240125	-63.51	5230	20241210	14.91	16470	-63.51	20240125	5230	14.91	20241210	16470	-63.51	20240125	5230	14.91	20241210	1.62	N	087600	500	40 억	N	N	N	N
75	20241217	150708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6100	10	2	0.16	97815040	15990	77.31	6100	6210	6050	7910	4270	6090	6117.26	622	6283	6186	6063	5966	5843	6235	6015	41	1820	500	3770	10	1	8166558	498	-115.09	0.48	12	0.20	-53.00	12596.00	16470	20240125	-62.96	5230	20241210	16.63	16470	-62.96	20240125	5230	16.63	20241210	16470	-62.96	20240125	5230	16.63	20241210	1.62	N	087600	500	40 억	N	N	N	N
76	20241217	140705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6100	10	2	0.16	96632910	15796	76.37	6100	6210	6050	7910	4270	6090	6117.56	632	6283	6186	6063	5966	5843	6235	6015	41	1820	500	3770	10	1	8166558	498	-115.09	0.48	12	0.19	-53.00	12596.00	16470	20240125	-62.96	5230	20241210	16.63	16470	-62.96	20240125	5230	16.63	20241210	16470	-62.96	20240125	5230	16.63	20241210	1.62	N	087600	500	40 억	N	N	N	N
77	20241217	130656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6110	20	2	0.33	83359100	13616	65.83	6100	6210	6050	7910	4270	6090	6122.14	670	6283	6186	6063	5966	5843	6235	6015	41	1820	500	3770	10	1	8166558	499	-115.28	0.49	12	0.17	-53.00	12596.00	16470	20240125	-62.90	5230	20241210	16.83	16470	-62.90	20240125	5230	16.83	20241210	16470	-62.90	20240125	5230	16.83	20241210	1.62	N	087600	500	40 억	N	N	N	N
78	20241217	120652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6080	-10	5	-0.16	76852770	12544	60.65	6100	6210	6050	7910	4270	6090	6126.66	638	6283	6186	6063	5966	5843	6235	6015	41	1820	500	3770	10	1	8166558	497	-114.72	0.48	12	0.15	-53.00	12596.00	16470	20240125	-63.08	5230	20241210	16.25	16470	-63.08	20240125	5230	16.25	20241210	16470	-63.08	20240125	5230	16.25	20241210	1.62	N	087600	500	40 억	N	N	N	N
79	20241217	110655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6070	-20	5	-0.33	27448270	4499	21.75	6100	6200	6050	7910	4270	6090	6100.97	-147	6283	6186	6063	5966	5843	6235	6015	41	1820	500	3770	10	1	8166558	496	-114.53	0.48	12	0.06	-53.00	12596.00	16470	20240125	-63.15	5230	20241210	16.06	16470	-63.15	20240125	5230	16.06	20241210	16470	-63.15	20240125	5230	16.06	20241210	1.62	N	087600	500	40 억	N	N	N	N
80	20241217	100659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6180	90	2	1.48	20854390	3411	16.49	6100	6200	6050	7910	4270	6090	6113.86	-98	6283	6186	6063	5966	5843	6235	6015	41	1820	500	3770	10	1	8166558	505	-116.60	0.49	12	0.04	-53.00	12596.00	16470	20240125	-62.48	5230	20241210	18.16	16470	-62.48	20240125	5230	18.16	20241210	16470	-62.48	20240125	5230	18.16	20241210	1.62	N	087600	500	40 억	N	N	N	N
81	20241217	090706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6100	10	2	0.16	6727260	1103	5.33	6100	6100	6080	7910	4270	6090	6099.06	-102	6283	6186	6063	5966	5843	6235	6015	41	1820	500	3770	10	1	8166558	498	-115.09	0.48	12	0.01	-53.00	12596.00	16470	20240125	-62.96	5230	20241210	16.63	16470	-62.96	20240125	5230	16.63	20241210	16470	-62.96	20240125	5230	16.63	20241210	1.62	N	087600	500	40 억	N	N	N	N
82	20241216	160659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6090	100	2	1.67	124861810	20683	143.73	5990	6160	5940	7780	4200	5990	6036.67	427	6303	6146	5943	5786	5583	6225	5865	41	1790	500	3710	10	1	8166558	497	-114.91	0.48	12	0.25	-53.00	12596.00	16470	20240125	-63.02	5230	20241210	16.44	16470	-63.02	20240125	5230	16.44	20241210	16470	-63.02	20240125	5230	16.44	20241210	1.61	N	087600	500	40 억	N	N	N	N
83	20241216	150707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6090	100	2	1.67	122978810	20373	141.58	5990	6160	5940	7780	4200	5990	6036.36	481	6303	6146	5943	5786	5583	6225	5865	41	1790	500	3710	10	1	8166558	497	-114.91	0.48	12	0.25	-53.00	12596.00	16470	20240125	-63.02	5230	20241210	16.44	16470	-63.02	20240125	5230	16.44	20241210	16470	-63.02	20240125	5230	16.44	20241210	1.61	N	087600	500	40 억	N	N	N	N
84	20241216	140706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6050	60	2	1.00	101229120	16803	116.77	5990	6160	5940	7780	4200	5990	6024.47	314	6303	6146	5943	5786	5583	6225	5865	41	1790	500	3710	10	1	8166558	494	-114.15	0.48	12	0.21	-53.00	12596.00	16470	20240125	-63.27	5230	20241210	15.68	16470	-63.27	20240125	5230	15.68	20241210	16470	-63.27	20240125	5230	15.68	20241210	1.61	N	087600	500	40 억	N	N	N	N
85	20241216	130707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6000	10	2	0.17	81268750	13508	93.87	5990	6160	5940	7780	4200	5990	6016.34	765	6303	6146	5943	5786	5583	6225	5865	41	1790	500	3710	10	1	8166558	490	-113.21	0.48	12	0.17	-53.00	12596.00	16470	20240125	-63.57	5230	20241210	14.72	16470	-63.57	20240125	5230	14.72	20241210	16470	-63.57	20240125	5230	14.72	20241210	1.61	N	087600	500	40 억	N	N	N	N
86	20241216	120707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6000	10	2	0.17	80477970	13376	92.95	5990	6160	5940	7780	4200	5990	6016.59	786	6303	6146	5943	5786	5583	6225	5865	41	1790	500	3710	10	1	8166558	490	-113.21	0.48	12	0.16	-53.00	12596.00	16470	20240125	-63.57	5230	20241210	14.72	16470	-63.57	20240125	5230	14.72	20241210	16470	-63.57	20240125	5230	14.72	20241210	1.61	N	087600	500	40 억	N	N	N	N
87	20241216	110705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6100	110	2	1.84	58391930	9697	67.39	5990	6160	5940	7780	4200	5990	6021.65	303	6303	6146	5943	5786	5583	6225	5865	41	1790	500	3710	10	1	8166558	498	-115.09	0.48	12	0.12	-53.00	12596.00	16470	20240125	-62.96	5230	20241210	16.63	16470	-62.96	20240125	5230	16.63	20241210	16470	-62.96	20240125	5230	16.63	20241210	1.61	N	087600	500	40 억	N	N	N	N
88	20241216	100706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6070	80	2	1.34	55559420	9229	64.13	5990	6160	5940	7780	4200	5990	6020.09	323	6303	6146	5943	5786	5583	6225	5865	41	1790	500	3710	10	1	8166558	496	-114.53	0.48	12	0.11	-53.00	12596.00	16470	20240125	-63.15	5230	20241210	16.06	16470	-63.15	20240125	5230	16.06	20241210	16470	-63.15	20240125	5230	16.06	20241210	1.61	N	087600	500	40 억	N	N	N	N
89	20241216	090707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6020	30	2	0.50	1432780	238	1.65	5990	6160	5990	7780	4200	5990	6020.08	53	6303	6146	5943	5786	5583	6225	5865	41	1790	500	3710	10	1	8166558	492	-113.58	0.48	12	0.00	-53.00	12596.00	16470	20240125	-63.45	5230	20241210	15.11	16470	-63.45	20240125	5230	15.11	20241210	16470	-63.45	20240125	5230	15.11	20241210	1.61	N	087600	500	40 억	N	N	N	N
90	20241213	160700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5990	140	2	2.39	85715790	14390	1222.60	5740	6100	5740	7600	4100	5850	5956.62	-961	6076	5962	5856	5742	5636	5910	5690	41	1750	500	3620	10	1	8166558	489	-113.02	0.48	12	0.18	-53.00	12596.00	16470	20240125	-63.63	5230	20241210	14.53	16470	-63.63	20240125	5230	14.53	20241210	16470	-63.63	20240125	5230	14.53	20241210	1.61	N	087600	500	40 억	N	N	N	N
91	20241213	150704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5960	110	2	1.88	84329190	14157	1202.80	5740	6100	5740	7600	4100	5850	5956.71	-1098	6076	5962	5856	5742	5636	5910	5690	41	1750	500	3620	10	1	8166558	487	-112.45	0.47	12	0.17	-53.00	12596.00	16470	20240125	-63.81	5230	20241210	13.96	16470	-63.81	20240125	5230	13.96	20241210	16470	-63.81	20240125	5230	13.96	20241210	1.61	N	087600	500	40 억	N	N	N	N
92	20241213	140705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5970	120	2	2.05	81035480	13602	1155.65	5740	6100	5740	7600	4100	5850	5957.62	-1163	6076	5962	5856	5742	5636	5910	5690	41	1750	500	3620	10	1	8166558	488	-112.64	0.47	12	0.17	-53.00	12596.00	16470	20240125	-63.75	5230	20241210	14.15	16470	-63.75	20240125	5230	14.15	20241210	16470	-63.75	20240125	5230	14.15	20241210	1.61	N	087600	500	40 억	N	N	N	N
93	20241213	130705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5940	90	2	1.54	78470110	13171	1119.03	5740	6100	5740	7600	4100	5850	5957.79	-1208	6076	5962	5856	5742	5636	5910	5690	41	1750	500	3620	10	1	8166558	485	-112.08	0.47	12	0.16	-53.00	12596.00	16470	20240125	-63.93	5230	20241210	13.58	16470	-63.93	20240125	5230	13.58	20241210	16470	-63.93	20240125	5230	13.58	20241210	1.61	N	087600	500	40 억	N	N	N	N
94	20241213	120706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5920	70	2	1.20	71793660	12047	1023.53	5740	6100	5740	7600	4100	5850	5959.46	-1291	6076	5962	5856	5742	5636	5910	5690	41	1750	500	3620	10	1	8166558	483	-111.70	0.47	12	0.15	-53.00	12596.00	16470	20240125	-64.06	5230	20241210	13.19	16470	-64.06	20240125	5230	13.19	20241210	16470	-64.06	20240125	5230	13.19	20241210	1.61	N	087600	500	40 억	N	N	N	N
95	20241213	110703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5940	90	2	1.54	71438100	11987	1018.44	5740	6100	5740	7600	4100	5850	5959.63	-1291	6076	5962	5856	5742	5636	5910	5690	41	1750	500	3620	10	1	8166558	485	-112.08	0.47	12	0.15	-53.00	12596.00	16470	20240125	-63.93	5230	20241210	13.58	16470	-63.93	20240125	5230	13.58	20241210	16470	-63.93	20240125	5230	13.58	20241210	1.61	N	087600	500	40 억	N	N	N	N
96	20241213	100701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6000	150	2	2.56	15828160	2689	228.46	5740	6000	5740	7600	4100	5850	5886.26	-1262	6076	5962	5856	5742	5636	5910	5690	41	1750	500	3620	10	1	8166558	490	-113.21	0.48	12	0.03	-53.00	12596.00	16470	20240125	-63.57	5230	20241210	14.72	16470	-63.57	20240125	5230	14.72	20241210	16470	-63.57	20240125	5230	14.72	20241210	1.61	N	087600	500	40 억	N	N	N	N
97	20241213	090705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5930	80	2	1.37	1846710	320	27.19	5740	5930	5740	7600	4100	5850	5770.97	144	6076	5962	5856	5742	5636	5910	5690	41	1750	500	3620	10	1	8166558	484	-111.89	0.47	12	0.00	-53.00	12596.00	16470	20240125	-64.00	5230	20241210	13.38	16470	-64.00	20240125	5230	13.38	20241210	16470	-64.00	20240125	5230	13.38	20241210	1.61	N	087600	500	40 억	N	N	N	N
98	20241212	160708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5850	110	2	1.92	6875640	1177	24.02	5970	5970	5750	7460	4020	5740	5841.66	1	6000	5870	5660	5530	5320	5935	5595	41	1720	500	3550	10	1	8166558	478	-110.38	0.46	12	0.01	-53.00	12596.00	16470	20240125	-64.48	5230	20241210	11.85	16470	-64.48	20240125	5230	11.85	20241210	16470	-64.48	20240125	5230	11.85	20241210	1.65	N	087600	500	40 억	N	N	N	N
99	20241212	150700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5850	110	2	1.92	6869790	1176	24.00	5970	5970	5750	7460	4020	5740	5841.66	1	6000	5870	5660	5530	5320	5935	5595	41	1720	500	3550	10	1	8166558	478	-110.38	0.46	12	0.01	-53.00	12596.00	16470	20240125	-64.48	5230	20241210	11.85	16470	-64.48	20240125	5230	11.85	20241210	16470	-64.48	20240125	5230	11.85	20241210	1.65	N	087600	500	40 억	N	N	N	N
100	20241212	140659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5820	80	2	1.39	5292450	906	18.49	5970	5970	5750	7460	4020	5740	5841.56	-105	6000	5870	5660	5530	5320	5935	5595	41	1720	500	3550	10	1	8166558	475	-109.81	0.46	12	0.01	-53.00	12596.00	16470	20240125	-64.66	5230	20241210	11.28	16470	-64.66	20240125	5230	11.28	20241210	16470	-64.66	20240125	5230	11.28	20241210	1.65	N	087600	500	40 억	N	N	N	N
101	20241212	130657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5840	100	2	1.74	5205050	891	18.18	5970	5970	5750	7460	4020	5740	5841.81	-90	6000	5870	5660	5530	5320	5935	5595	41	1720	500	3550	10	1	8166558	477	-110.19	0.46	12	0.01	-53.00	12596.00	16470	20240125	-64.54	5230	20241210	11.66	16470	-64.54	20240125	5230	11.66	20241210	16470	-64.54	20240125	5230	11.66	20241210	1.65	N	087600	500	40 억	N	N	N	N
102	20241212	120645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5840	100	2	1.74	5205050	891	18.18	5970	5970	5750	7460	4020	5740	5841.81	-90	6000	5870	5660	5530	5320	5935	5595	41	1720	500	3550	10	1	8166558	477	-110.19	0.46	12	0.01	-53.00	12596.00	16470	20240125	-64.54	5230	20241210	11.66	16470	-64.54	20240125	5230	11.66	20241210	16470	-64.54	20240125	5230	11.66	20241210	1.65	N	087600	500	40 억	N	N	N	N
103	20241212	110656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5850	110	2	1.92	5146690	881	17.98	5970	5970	5750	7460	4020	5740	5841.87	-86	6000	5870	5660	5530	5320	5935	5595	41	1720	500	3550	10	1	8166558	478	-110.38	0.46	12	0.01	-53.00	12596.00	16470	20240125	-64.48	5230	20241210	11.85	16470	-64.48	20240125	5230	11.85	20241210	16470	-64.48	20240125	5230	11.85	20241210	1.65	N	087600	500	40 억	N	N	N	N
104	20241212	100654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5810	70	2	1.22	4184780	716	14.61	5970	5970	5750	7460	4020	5740	5844.66	-80	6000	5870	5660	5530	5320	5935	5595	41	1720	500	3550	10	1	8166558	474	-109.62	0.46	12	0.01	-53.00	12596.00	16470	20240125	-64.72	5230	20241210	11.09	16470	-64.72	20240125	5230	11.09	20241210	16470	-64.72	20240125	5230	11.09	20241210	1.65	N	087600	500	40 억	N	N	N	N
105	20241212	090700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5950	210	2	3.66	369960	62	1.27	5970	5970	5950	7460	4020	5740	5967.10	-7	6000	5870	5660	5530	5320	5935	5595	41	1720	500	3550	10	1	8166558	486	-112.26	0.47	12	0.00	-53.00	12596.00	16470	20240125	-63.87	5230	20241210	13.77	16470	-63.87	20240125	5230	13.77	20241210	16470	-63.87	20240125	5230	13.77	20241210	1.65	N	087600	500	40 억	N	N	N	N
106	20241211	160653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5740	270	2	4.94	27690630	4900	15.73	5470	5790	5450	7110	3830	5470	5651.11	1194	5670	5570	5400	5300	5130	5620	5350	41	1640	500	3390	10	1	8166558	469	-108.30	0.46	12	0.06	-53.00	12596.00	16470	20240125	-65.15	5230	20241210	9.75	16470	-65.15	20240125	5230	9.75	20241210	16470	-65.15	20240125	5230	9.75	20241210	1.67	N	087600	500	40 억	N	N	N	N
107	20241211	150549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5740	270	2	4.94	19752160	3517	11.29	5470	5790	5450	7110	3830	5470	5616.20	819	5670	5570	5400	5300	5130	5620	5350	41	1640	500	3390	10	1	8166558	469	-108.30	0.46	12	0.04	-53.00	12596.00	16470	20240125	-65.15	5230	20241210	9.75	16470	-65.15	20240125	5230	9.75	20241210	16470	-65.15	20240125	5230	9.75	20241210	1.67	N	087600	500	40 억	N	N	N	N
108	20241211	140659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5750	280	2	5.12	19141070	3410	10.94	5470	5790	5450	7110	3830	5470	5613.22	790	5670	5570	5400	5300	5130	5620	5350	41	1640	500	3390	10	1	8166558	470	-108.49	0.46	12	0.04	-53.00	12596.00	16470	20240125	-65.09	5230	20241210	9.94	16470	-65.09	20240125	5230	9.94	20241210	16470	-65.09	20240125	5230	9.94	20241210	1.67	N	087600	500	40 억	N	N	N	N
109	20241211	130701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5710	240	2	4.39	18287200	3261	10.47	5470	5790	5450	7110	3830	5470	5607.85	713	5670	5570	5400	5300	5130	5620	5350	41	1640	500	3390	10	1	8166558	466	-107.74	0.45	12	0.04	-53.00	12596.00	16470	20240125	-65.33	5230	20241210	9.18	16470	-65.33	20240125	5230	9.18	20241210	16470	-65.33	20240125	5230	9.18	20241210	1.67	N	087600	500	40 억	N	N	N	N
110	20241211	120702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5700	230	2	4.20	17590730	3139	10.07	5470	5790	5450	7110	3830	5470	5603.93	676	5670	5570	5400	5300	5130	5620	5350	41	1640	500	3390	10	1	8166558	465	-107.55	0.45	12	0.04	-53.00	12596.00	16470	20240125	-65.39	5230	20241210	8.99	16470	-65.39	20240125	5230	8.99	20241210	16470	-65.39	20240125	5230	8.99	20241210	1.67	N	087600	500	40 억	N	N	N	N
111	20241211	110659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5670	200	2	3.66	17068010	3047	9.78	5470	5790	5450	7110	3830	5470	5601.58	676	5670	5570	5400	5300	5130	5620	5350	41	1640	500	3390	10	1	8166558	463	-106.98	0.45	12	0.04	-53.00	12596.00	16470	20240125	-65.57	5230	20241210	8.41	16470	-65.57	20240125	5230	8.41	20241210	16470	-65.57	20240125	5230	8.41	20241210	1.67	N	087600	500	40 억	N	N	N	N
112	20241211	100701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5650	180	2	3.29	16518020	2950	9.47	5470	5790	5450	7110	3830	5470	5599.33	619	5670	5570	5400	5300	5130	5620	5350	41	1640	500	3390	10	1	8166558	461	-106.60	0.45	12	0.04	-53.00	12596.00	16470	20240125	-65.70	5230	20241210	8.03	16470	-65.70	20240125	5230	8.03	20241210	16470	-65.70	20240125	5230	8.03	20241210	1.67	N	087600	500	40 억	N	N	N	N
113	20241211	090704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5650	180	2	3.29	6498970	1190	3.82	5470	5650	5450	7110	3830	5470	5461.32	940	5670	5570	5400	5300	5130	5620	5350	41	1640	500	3390	10	1	8166558	461	-106.60	0.45	12	0.01	-53.00	12596.00	16470	20240125	-65.70	5230	20241210	8.03	16470	-65.70	20240125	5230	8.03	20241210	16470	-65.70	20240125	5230	8.03	20241210	1.67	N	087600	500	40 억	N	N	N	N
114	20241210	160655	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5470	100	2	1.86	167559750	31159	129.34	5370	5500	5230	6980	3760	5370	5377.57	2285	5876	5622	5456	5202	5036	5540	5120	41	1610	500	3320	10	1	8166558	447	-103.21	0.43	12	0.38	-53.00	12596.00	16470	20240125	-66.79	5230	20241210	4.59	16470	-66.79	20240125	5230	4.59	20241210	16470	-66.79	20240125	5230	4.59	20241210	1.77	N	087600	500	40 억	N	N	N	N
115	20241210	150656	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5450	80	2	1.49	164589850	30615	127.08	5370	5500	5230	6980	3760	5370	5376.12	2218	5876	5622	5456	5202	5036	5540	5120	41	1610	500	3320	10	1	8166558	445	-102.83	0.43	12	0.37	-53.00	12596.00	16470	20240125	-66.91	5230	20241210	4.21	16470	-66.91	20240125	5230	4.21	20241210	16470	-66.91	20240125	5230	4.21	20241210	1.77	N	087600	500	40 억	N	N	N	N
116	20241210	140656	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5370	0	3	0.00	106423440	19853	82.41	5370	5500	5230	6980	3760	5370	5360.57	2127	5876	5622	5456	5202	5036	5540	5120	41	1610	500	3320	10	1	8166558	439	-101.32	0.43	12	0.24	-53.00	12596.00	16470	20240125	-67.40	5230	20241210	2.68	16470	-67.40	20240125	5230	2.68	20241210	16470	-67.40	20240125	5230	2.68	20241210	1.77	N	087600	500	40 억	N	N	N	N
117	20241210	130655	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5360	-10	5	-0.19	93653530	17483	72.57	5370	5500	5230	6980	3760	5370	5356.83	1929	5876	5622	5456	5202	5036	5540	5120	41	1610	500	3320	10	1	8166558	438	-101.13	0.43	12	0.21	-53.00	12596.00	16470	20240125	-67.46	5230	20241210	2.49	16470	-67.46	20240125	5230	2.49	20241210	16470	-67.46	20240125	5230	2.49	20241210	1.77	N	087600	500	40 억	N	N	N	N
118	20241210	120655	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5380	10	2	0.19	65610180	12270	50.93	5370	5500	5230	6980	3760	5370	5347.20	1773	5876	5622	5456	5202	5036	5540	5120	41	1610	500	3320	10	1	8166558	439	-101.51	0.43	12	0.15	-53.00	12596.00	16470	20240125	-67.33	5230	20241210	2.87	16470	-67.33	20240125	5230	2.87	20241210	16470	-67.33	20240125	5230	2.87	20241210	1.77	N	087600	500	40 억	N	N	N	N
119	20241210	110655	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5360	-10	5	-0.19	58879500	11019	45.74	5370	5500	5230	6980	3760	5370	5343.45	1631	5876	5622	5456	5202	5036	5540	5120	41	1610	500	3320	10	1	8166558	438	-101.13	0.43	12	0.13	-53.00	12596.00	16470	20240125	-67.46	5230	20241210	2.49	16470	-67.46	20240125	5230	2.49	20241210	16470	-67.46	20240125	5230	2.49	20241210	1.77	N	087600	500	40 억	N	N	N	N
120	20241210	100655	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5370	0	3	0.00	47732620	8938	37.10	5370	5500	5230	6980	3760	5370	5340.41	1551	5876	5622	5456	5202	5036	5540	5120	41	1610	500	3320	10	1	8166558	439	-101.32	0.43	12	0.11	-53.00	12596.00	16470	20240125	-67.40	5230	20241210	2.68	16470	-67.40	20240125	5230	2.68	20241210	16470	-67.40	20240125	5230	2.68	20241210	1.77	N	087600	500	40 억	N	N	N	N
121	20241210	090700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5390	20	2	0.37	2922790	544	2.26	5370	5500	5370	6980	3760	5370	5372.78	0	5876	5622	5456	5202	5036	5540	5120	41	1610	500	3320	10	1	8166558	440	-101.70	0.43	12	0.01	-53.00	12596.00	16470	20240125	-67.27	5290	20241209	1.89	16470	-67.27	20240125	5290	1.89	20241209	16470	-67.27	20240125	5290	1.89	20241209	1.77	N	087600	500	40 억	N	N	N	N
122	20241209	160653	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5370	-320	5	-5.62	128494260	24063	128.10	5590	5710	5290	7390	3990	5690	5339.91	-1218	6090	5890	5600	5400	5110	5990	5500	41	1700	500	3520	10	1	8166558	439	-101.32	0.43	12	0.29	-53.00	12596.00	16470	20240125	-67.40	5290	20241209	1.51	16470	-67.40	20240125	5290	1.51	20241209	16470	-67.40	20240125	5290	1.51	20241209	1.82	N	087600	500	40 억	N	N	N	N
123	20241209	150654	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5370	-320	5	-5.62	86468230	16185	86.16	5590	5710	5300	7390	3990	5690	5342.49	-1054	6090	5890	5600	5400	5110	5990	5500	41	1700	500	3520	10	1	8166558	439	-101.32	0.43	12	0.20	-53.00	12596.00	16470	20240125	-67.40	5300	20241209	1.32	16470	-67.40	20240125	5300	1.32	20241209	16470	-67.40	20240125	5300	1.32	20241209	1.82	N	087600	500	40 억	N	N	N	N
124	20241209	140654	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5310	-380	5	-6.68	74470320	13936	74.19	5590	5710	5310	7390	3990	5690	5343.74	-966	6090	5890	5600	5400	5110	5990	5500	41	1700	500	3520	10	1	8166558	434	-100.19	0.42	12	0.17	-53.00	12596.00	16470	20240125	-67.76	5310	20241209	0.00	16470	-67.76	20240125	5310	0.00	20241209	16470	-67.76	20240125	5310	0.00	20241209	1.82	N	087600	500	40 억	N	N	N	N
125	20241209	130656	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5310	-380	5	-6.68	64172260	11998	63.87	5590	5710	5310	7390	3990	5690	5348.58	-170	6090	5890	5600	5400	5110	5990	5500	41	1700	500	3520	10	1	8166558	434	-100.19	0.42	12	0.15	-53.00	12596.00	16470	20240125	-67.76	5310	20241209	0.00	16470	-67.76	20240125	5310	0.00	20241209	16470	-67.76	20240125	5310	0.00	20241209	1.82	N	087600	500	40 억	N	N	N	N
126	20241209	120653	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5330	-360	5	-6.33	38447280	7167	38.15	5590	5710	5310	7390	3990	5690	5364.49	-217	6090	5890	5600	5400	5110	5990	5500	41	1700	500	3520	10	1	8166558	435	-100.57	0.42	12	0.09	-53.00	12596.00	16470	20240125	-67.64	5310	20241209	0.38	16470	-67.64	20240125	5310	0.38	20241209	16470	-67.64	20240125	5310	0.38	20241209	1.82	N	087600	500	40 억	N	N	N	N
127	20241209	110654	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5360	-330	5	-5.80	31868520	5934	31.59	5590	5710	5310	7390	3990	5690	5370.50	-172	6090	5890	5600	5400	5110	5990	5500	41	1700	500	3520	10	1	8166558	438	-101.13	0.43	12	0.07	-53.00	12596.00	16470	20240125	-67.46	5310	20241209	0.94	16470	-67.46	20240125	5310	0.94	20241209	16470	-67.46	20240125	5310	0.94	20241209	1.82	N	087600	500	40 억	N	N	N	N
128	20241209	100652	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5350	-340	5	-5.98	22669670	4217	22.45	5590	5710	5310	7390	3990	5690	5375.78	-476	6090	5890	5600	5400	5110	5990	5500	41	1700	500	3520	10	1	8166558	437	-100.94	0.42	12	0.05	-53.00	12596.00	16470	20240125	-67.52	5310	20241209	0.75	16470	-67.52	20240125	5310	0.75	20241209	16470	-67.52	20240125	5310	0.75	20241209	1.82	N	087600	500	40 억	N	N	N	N
129	20241209	090649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5430	-260	5	-4.57	2149800	388	2.07	5590	5710	5430	7390	3990	5690	5540.72	-236	6090	5890	5600	5400	5110	5990	5500	41	1700	500	3520	10	1	8166558	443	-102.45	0.43	12	0.00	-53.00	12596.00	16470	20240125	-67.03	5310	20241206	2.26	16470	-67.03	20240125	5310	2.26	20241206	16470	-67.03	20240125	5310	2.26	20241206	1.82	N	087600	500	40 억	N	N	N	N
130	20241206	160647	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5690	-10	5	-0.18	103383310	18784	142.16	5650	5800	5310	7410	3990	5700	5503.80	-325	6146	5922	5746	5522	5346	5835	5435	41	1710	500	3530	10	1	8166558	465	-107.36	0.45	12	0.23	-53.00	12596.00	16470	20240125	-65.45	5310	20241206	7.16	16470	-65.45	20240125	5310	7.16	20241206	16470	-65.45	20240125	5310	7.16	20241206	1.85	N	087600	500	40 억	N	N	N	N
131	20241206	150651	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5740	40	2	0.70	102706200	18665	141.26	5650	5800	5310	7410	3990	5700	5502.61	-230	6146	5922	5746	5522	5346	5835	5435	41	1710	500	3530	10	1	8166558	469	-108.30	0.46	12	0.23	-53.00	12596.00	16470	20240125	-65.15	5310	20241206	8.10	16470	-65.15	20240125	5310	8.10	20241206	16470	-65.15	20240125	5310	8.10	20241206	1.85	N	087600	500	40 억	N	N	N	N
132	20241206	140649	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5640	-60	5	-1.05	100873960	18343	138.83	5650	5800	5310	7410	3990	5700	5499.32	-237	6146	5922	5746	5522	5346	5835	5435	41	1710	500	3530	10	1	8166558	461	-106.42	0.45	12	0.22	-53.00	12596.00	16470	20240125	-65.76	5310	20241206	6.21	16470	-65.76	20240125	5310	6.21	20241206	16470	-65.76	20240125	5310	6.21	20241206	1.85	N	087600	500	40 억	N	N	N	N
133	20241206	130649	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5500	-200	5	-3.51	92316600	16806	127.19	5650	5800	5310	7410	3990	5700	5493.07	-53	6146	5922	5746	5522	5346	5835	5435	41	1710	500	3530	10	1	8166558	449	-103.77	0.44	12	0.21	-53.00	12596.00	16470	20240125	-66.61	5310	20241206	3.58	16470	-66.61	20240125	5310	3.58	20241206	16470	-66.61	20240125	5310	3.58	20241206	1.85	N	087600	500	40 억	N	N	N	N
134	20241206	120646	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5530	-170	5	-2.98	88257160	16070	121.62	5650	5800	5310	7410	3990	5700	5492.04	-279	6146	5922	5746	5522	5346	5835	5435	41	1710	500	3530	10	1	8166558	452	-104.34	0.44	12	0.20	-53.00	12596.00	16470	20240125	-66.42	5310	20241206	4.14	16470	-66.42	20240125	5310	4.14	20241206	16470	-66.42	20240125	5310	4.14	20241206	1.85	N	087600	500	40 억	N	N	N	N
135	20241206	110646	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5460	-240	5	-4.21	84511550	15390	116.48	5650	5800	5310	7410	3990	5700	5491.33	-270	6146	5922	5746	5522	5346	5835	5435	41	1710	500	3530	10	1	8166558	446	-103.02	0.43	12	0.19	-53.00	12596.00	16470	20240125	-66.85	5310	20241206	2.82	16470	-66.85	20240125	5310	2.82	20241206	16470	-66.85	20240125	5310	2.82	20241206	1.85	N	087600	500	40 억	N	N	N	N
136	20241206	100644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5580	-120	5	-2.11	19543720	3483	26.36	5650	5800	5580	7410	3990	5700	5611.17	-387	6146	5922	5746	5522	5346	5835	5435	41	1710	500	3530	10	1	8166558	456	-105.28	0.44	12	0.04	-53.00	12596.00	16470	20240125	-66.12	5570	20241205	0.18	16470	-66.12	20240125	5570	0.18	20241205	16470	-66.12	20240125	5570	0.18	20241205	1.85	N	087600	500	40 억	N	N	N	N
137	20241206	090649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5660	-40	5	-0.70	360440	63	0.48	5650	5800	5650	7410	3990	5700	5721.27	-39	6146	5922	5746	5522	5346	5835	5435	41	1710	500	3530	10	1	8166558	462	-106.79	0.45	12	0.00	-53.00	12596.00	16470	20240125	-65.63	5570	20241205	1.62	16470	-65.63	20240125	5570	1.62	20241205	16470	-65.63	20240125	5570	1.62	20241205	1.85	N	087600	500	40 억	N	N	N	N
138	20241205	160637	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5700	-100	5	-1.72	75271110	13183	41.67	5800	5970	5570	7540	4060	5800	5709.71	-565	6260	6030	5900	5670	5540	5965	5605	41	1740	500	3590	10	1	8166558	465	-107.55	0.45	12	0.16	-53.00	12596.00	16470	20240125	-65.39	5570	20241205	2.33	16470	-65.39	20240125	5570	2.33	20241205	16470	-65.39	20240125	5570	2.33	20241205	1.78	N	087600	500	40 억	N	N	N	N
139	20241205	150641	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5740	-60	5	-1.03	69738520	12213	38.61	5800	5970	5570	7540	4060	5800	5710.19	-579	6260	6030	5900	5670	5540	5965	5605	41	1740	500	3590	10	1	8166558	469	-108.30	0.46	12	0.15	-53.00	12596.00	16470	20240125	-65.15	5570	20241205	3.05	16470	-65.15	20240125	5570	3.05	20241205	16470	-65.15	20240125	5570	3.05	20241205	1.78	N	087600	500	40 억	N	N	N	N
140	20241205	140632	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5800	0	3	0.00	66974790	11733	37.09	5800	5970	5570	7540	4060	5800	5708.24	-573	6260	6030	5900	5670	5540	5965	5605	41	1740	500	3590	10	1	8166558	474	-109.43	0.46	12	0.14	-53.00	12596.00	16470	20240125	-64.78	5570	20241205	4.13	16470	-64.78	20240125	5570	4.13	20241205	16470	-64.78	20240125	5570	4.13	20241205	1.78	N	087600	500	40 억	N	N	N	N
141	20241205	130638	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5830	30	2	0.52	66359810	11627	36.76	5800	5970	5570	7540	4060	5800	5707.39	-545	6260	6030	5900	5670	5540	5965	5605	41	1740	500	3590	10	1	8166558	476	-110.00	0.46	12	0.14	-53.00	12596.00	16470	20240125	-64.60	5570	20241205	4.67	16470	-64.60	20240125	5570	4.67	20241205	16470	-64.60	20240125	5570	4.67	20241205	1.78	N	087600	500	40 억	N	N	N	N
142	20241205	120638	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5770	-30	5	-0.52	66254870	11609	36.70	5800	5970	5570	7540	4060	5800	5707.20	-537	6260	6030	5900	5670	5540	5965	5605	41	1740	500	3590	10	1	8166558	471	-108.87	0.46	12	0.14	-53.00	12596.00	16470	20240125	-64.97	5570	20241205	3.59	16470	-64.97	20240125	5570	3.59	20241205	16470	-64.97	20240125	5570	3.59	20241205	1.78	N	087600	500	40 억	N	N	N	N
143	20241205	110638	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5660	-140	5	-2.41	59566020	10447	33.03	5800	5970	5570	7540	4060	5800	5701.73	-235	6260	6030	5900	5670	5540	5965	5605	41	1740	500	3590	10	1	8166558	462	-106.79	0.45	12	0.13	-53.00	12596.00	16470	20240125	-65.63	5570	20241205	1.62	16470	-65.63	20240125	5570	1.62	20241205	16470	-65.63	20240125	5570	1.62	20241205	1.78	N	087600	500	40 억	N	N	N	N
144	20241205	100634	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5720	-80	5	-1.38	58673350	10290	32.53	5800	5970	5570	7540	4060	5800	5701.98	-220	6260	6030	5900	5670	5540	5965	5605	41	1740	500	3590	10	1	8166558	467	-107.92	0.45	12	0.13	-53.00	12596.00	16470	20240125	-65.27	5570	20241205	2.69	16470	-65.27	20240125	5570	2.69	20241205	16470	-65.27	20240125	5570	2.69	20241205	1.78	N	087600	500	40 억	N	N	N	N
145	20241205	090638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5970	170	2	2.93	75570	13	0.04	5800	5970	5800	7540	4060	5800	5813.08	-2	6260	6030	5900	5670	5540	5965	5605	41	1740	500	3590	10	1	8166558	488	-112.64	0.47	12	0.00	-53.00	12596.00	16470	20240125	-63.75	5770	20231205	3.47	16470	-63.75	20240125	5770	3.47	20241204	16470	-63.75	20240125	5770	3.47	20231205	1.78	N	087600	500	40 억	N	N	N	N
146	20241204	160626	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5800	-320	5	-5.23	183841550	31378	59.12	6010	6130	5770	7950	4290	6120	5858.93	-2823	6393	6256	6163	6026	5933	6210	5980	41	1830	500	3790	10	1	8166558	474	-109.43	0.46	12	0.38	-53.00	12596.00	16470	20240125	-64.78	5770	20241204	0.52	16470	-64.78	20240125	5770	0.52	20241204	16470	-64.78	20240125	5770	0.52	20241204	1.79	N	087600	500	40 억	N	N	N	N
147	20241204	150628	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5830	-290	5	-4.74	165611670	28238	53.20	6010	6130	5770	7950	4290	6120	5864.85	-2681	6393	6256	6163	6026	5933	6210	5980	41	1830	500	3790	10	1	8166558	476	-110.00	0.46	12	0.35	-53.00	12596.00	16470	20240125	-64.60	5770	20241204	1.04	16470	-64.60	20240125	5770	1.04	20241204	16470	-64.60	20240125	5770	1.04	20241204	1.79	N	087600	500	40 억	N	N	N	N
148	20241204	140627	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5800	-320	5	-5.23	160509260	27361	51.55	6010	6130	5770	7950	4290	6120	5866.35	-2705	6393	6256	6163	6026	5933	6210	5980	41	1830	500	3790	10	1	8166558	474	-109.43	0.46	12	0.34	-53.00	12596.00	16470	20240125	-64.78	5770	20241204	0.52	16470	-64.78	20240125	5770	0.52	20241204	16470	-64.78	20240125	5770	0.52	20241204	1.79	N	087600	500	40 억	N	N	N	N
149	20241204	130624	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5770	-350	5	-5.72	147901100	25196	47.47	6010	6130	5770	7950	4290	6120	5870.02	-2295	6393	6256	6163	6026	5933	6210	5980	41	1830	500	3790	10	1	8166558	471	-108.87	0.46	12	0.31	-53.00	12596.00	16470	20240125	-64.97	5770	20241204	0.00	16470	-64.97	20240125	5770	0.00	20241204	16470	-64.97	20240125	5770	0.00	20241204	1.79	N	087600	500	40 억	N	N	N	N
150	20241204	120622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5800	-320	5	-5.23	91079240	15376	28.97	6010	6130	5800	7950	4290	6120	5923.47	-1670	6393	6256	6163	6026	5933	6210	5980	41	1830	500	3790	10	1	8166558	474	-109.43	0.46	12	0.19	-53.00	12596.00	16470	20240125	-64.78	5770	20231205	0.52	16470	-64.78	20240125	5800	0.00	20241204	16470	-64.78	20240125	5770	0.52	20231205	1.79	N	087600	500	40 억	N	N	N	N
151	20241204	110614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5930	-190	5	-3.10	79517750	13401	25.25	6010	6130	5860	7950	4290	6120	5933.72	-699	6393	6256	6163	6026	5933	6210	5980	41	1830	500	3790	10	1	8166558	484	-111.89	0.47	12	0.16	-53.00	12596.00	16470	20240125	-64.00	5770	20231205	2.77	16470	-64.00	20240125	5860	1.19	20241204	16470	-64.00	20240125	5770	2.77	20231205	1.79	N	087600	500	40 억	N	N	N	N
152	20241204	100619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5920	-200	5	-3.27	71108270	11980	22.57	6010	6130	5860	7950	4290	6120	5935.58	-672	6393	6256	6163	6026	5933	6210	5980	41	1830	500	3790	10	1	8166558	483	-111.70	0.47	12	0.15	-53.00	12596.00	16470	20240125	-64.06	5770	20231205	2.60	16470	-64.06	20240125	5860	1.02	20241204	16470	-64.06	20240125	5770	2.60	20231205	1.79	N	087600	500	40 억	N	N	N	N
153	20241204	090627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6050	-70	5	-1.14	8937280	1489	2.81	6010	6130	5970	7950	4290	6120	6002.20	17	6393	6256	6163	6026	5933	6210	5980	41	1830	500	3790	10	1	8166558	494	-114.15	0.48	12	0.02	-53.00	12596.00	16470	20240125	-63.27	5770	20231205	4.85	16470	-63.27	20240125	5970	1.34	20241204	16470	-63.27	20240125	5770	4.85	20231205	1.79	N	087600	500	40 억	N	N	N	N
154	20241203	160652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6120	-130	5	-2.08	324953930	53062	380.75	6200	6300	6070	8120	4380	6250	6124.05	254	6556	6402	6326	6172	6096	6365	6135	41	1870	500	3870	10	1	8166558	500	-115.47	0.49	12	0.65	-53.00	12596.00	16470	20240125	-62.84	5770	20231205	6.07	16470	-62.84	20240125	6070	0.82	20241203	16470	-62.84	20240125	5770	6.07	20231205	1.79	N	087600	500	40 억	N	N	N	N
155	20241203	150719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6110	-140	5	-2.24	317384210	51825	371.88	6200	6300	6070	8120	4380	6250	6124.15	242	6556	6402	6326	6172	6096	6365	6135	41	1870	500	3870	10	1	8166558	499	-115.28	0.49	12	0.63	-53.00	12596.00	16470	20240125	-62.90	5770	20231205	5.89	16470	-62.90	20240125	6070	0.66	20241203	16470	-62.90	20240125	5770	5.89	20231205	1.79	N	087600	500	40 억	N	N	N	N
156	20241203	140705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6080	-170	5	-2.72	286227300	46717	335.23	6200	6300	6080	8120	4380	6250	6126.83	-54	6556	6402	6326	6172	6096	6365	6135	41	1870	500	3870	10	1	8166558	497	-114.72	0.48	12	0.57	-53.00	12596.00	16470	20240125	-63.08	5770	20231205	5.37	16470	-63.08	20240125	6080	0.00	20241203	16470	-63.08	20240125	5770	5.37	20231205	1.79	N	087600	500	40 억	N	N	N	N
157	20241203	130705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6090	-160	5	-2.56	195231100	31781	228.05	6200	6300	6090	8120	4380	6250	6143.01	-425	6556	6402	6326	6172	6096	6365	6135	41	1870	500	3870	10	1	8166558	497	-114.91	0.48	12	0.39	-53.00	12596.00	16470	20240125	-63.02	5770	20231205	5.55	16470	-63.02	20240125	6090	0.00	20241203	16470	-63.02	20240125	5770	5.55	20231205	1.79	N	087600	500	40 억	N	N	N	N
158	20241203	120717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6170	-80	5	-1.28	103551550	16794	120.51	6200	6300	6110	8120	4380	6250	6165.98	-910	6556	6402	6326	6172	6096	6365	6135	41	1870	500	3870	10	1	8166558	504	-116.42	0.49	12	0.21	-53.00	12596.00	16470	20240125	-62.54	5770	20231205	6.93	16470	-62.54	20240125	6110	0.98	20241203	16470	-62.54	20240125	5770	6.93	20231205	1.79	N	087600	500	40 억	N	N	N	N
159	20241203	110659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6180	-70	5	-1.12	101320800	16433	117.92	6200	6300	6110	8120	4380	6250	6165.69	-1055	6556	6402	6326	6172	6096	6365	6135	41	1870	500	3870	10	1	8166558	505	-116.60	0.49	12	0.20	-53.00	12596.00	16470	20240125	-62.48	5770	20231205	7.11	16470	-62.48	20240125	6110	1.15	20241203	16470	-62.48	20240125	5770	7.11	20231205	1.79	N	087600	500	40 억	N	N	N	N
160	20241203	100648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6110	-140	5	-2.24	24301380	3929	28.19	6200	6300	6110	8120	4380	6250	6185.13	-940	6556	6402	6326	6172	6096	6365	6135	41	1870	500	3870	10	1	8166558	499	-115.28	0.49	12	0.05	-53.00	12596.00	16470	20240125	-62.90	5770	20231205	5.89	16470	-62.90	20240125	6110	0.00	20241203	16470	-62.90	20240125	5770	5.89	20231205	1.79	N	087600	500	40 억	N	N	N	N
161	20241203	090644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6300	50	2	0.80	604300	97	0.70	6200	6300	6200	8120	4380	6250	6229.90	-8	6556	6402	6326	6172	6096	6365	6135	41	1870	500	3870	10	1	8166558	514	-118.87	0.50	12	0.00	-53.00	12596.00	16470	20240125	-61.75	5770	20231205	9.19	16470	-61.75	20240125	6160	2.27	20241118	16470	-61.75	20240125	5770	9.19	20231205	1.79	N	087600	500	40 억	N	N	N	N
162	20241202	160631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6250	-240	5	-3.70	87715950	13891	204.58	6480	6480	6250	8430	4550	6490	6314.59	-1145	6990	6740	6500	6250	6010	6735	6245	41	1940	500	4020	10	1	8166558	510	-117.92	0.50	12	0.17	-53.00	12596.00	16470	20240125	-62.05	5770	20231205	8.32	16470	-62.05	20240125	6160	1.46	20241118	16470	-62.05	20240125	5770	8.32	20231205	1.79	N	087600	500	40 억	N	N	N	N
163	20241202	150723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6290	-200	5	-3.08	81147110	12843	189.15	6480	6480	6270	8430	4550	6490	6318.39	-918	6990	6740	6500	6250	6010	6735	6245	41	1940	500	4020	10	1	8166558	514	-118.68	0.50	12	0.16	-53.00	12596.00	16470	20240125	-61.81	5770	20231205	9.01	16470	-61.81	20240125	6160	2.11	20241118	16470	-61.81	20240125	5770	9.01	20231205	1.79	N	087600	500	40 억	N	N	N	N
164	20241202	140657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6350	-140	5	-2.16	51868860	8206	120.85	6480	6480	6270	8430	4550	6490	6320.85	-979	6990	6740	6500	6250	6010	6735	6245	41	1940	500	4020	10	1	8166558	519	-119.81	0.50	12	0.10	-53.00	12596.00	16470	20240125	-61.45	5770	20231205	10.05	16470	-61.45	20240125	6160	3.08	20241118	16470	-61.45	20240125	5770	10.05	20231205	1.79	N	087600	500	40 억	N	N	N	N
165	20241202	130647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6340	-150	5	-2.31	47432880	7507	110.56	6480	6480	6270	8430	4550	6490	6318.49	-992	6990	6740	6500	6250	6010	6735	6245	41	1940	500	4020	10	1	8166558	518	-119.62	0.50	12	0.09	-53.00	12596.00	16470	20240125	-61.51	5770	20231205	9.88	16470	-61.51	20240125	6160	2.92	20241118	16470	-61.51	20240125	5770	9.88	20231205	1.79	N	087600	500	40 억	N	N	N	N
166	20241202	120700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6300	-190	5	-2.93	33699380	5332	78.53	6480	6480	6270	8430	4550	6490	6320.21	-830	6990	6740	6500	6250	6010	6735	6245	41	1940	500	4020	10	1	8166558	514	-118.87	0.50	12	0.07	-53.00	12596.00	16470	20240125	-61.75	5770	20231205	9.19	16470	-61.75	20240125	6160	2.27	20241118	16470	-61.75	20240125	5770	9.19	20231205	1.79	N	087600	500	40 억	N	N	N	N
167	20241202	110625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6310	-180	5	-2.77	32365900	5121	75.42	6480	6480	6270	8430	4550	6490	6320.23	-721	6990	6740	6500	6250	6010	6735	6245	41	1940	500	4020	10	1	8166558	515	-119.06	0.50	12	0.06	-53.00	12596.00	16470	20240125	-61.69	5770	20231205	9.36	16470	-61.69	20240125	6160	2.44	20241118	16470	-61.69	20240125	5770	9.36	20231205	1.79	N	087600	500	40 억	N	N	N	N
168	20241202	100628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6290	-200	5	-3.08	19887140	3142	46.27	6480	6480	6270	8430	4550	6490	6329.45	-714	6990	6740	6500	6250	6010	6735	6245	41	1940	500	4020	10	1	8166558	514	-118.68	0.50	12	0.04	-53.00	12596.00	16470	20240125	-61.81	5770	20231205	9.01	16470	-61.81	20240125	6160	2.11	20241118	16470	-61.81	20240125	5770	9.01	20231205	1.79	N	087600	500	40 억	N	N	N	N
169	20241202	090626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6470	-20	5	-0.31	45350	7	0.10	6480	6480	6470	8430	4550	6490	6478.57	-1	6990	6740	6500	6250	6010	6735	6245	41	1940	500	4020	10	1	8166558	528	-122.08	0.51	12	0.00	-53.00	12596.00	16470	20240125	-60.72	5770	20231205	12.13	16470	-60.72	20240125	6160	5.03	20241118	16470	-60.72	20240125	5770	12.13	20231205	1.79	N	087600	500	40 억	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History