KissMeData/424980/price/prices-20241201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20241231	161344	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6290	470	2	8.08	64469720	10767	37.44	5750	6290	5750	7560	4080	5820	5979.91	1.16	3436	3458	6366	6092	5946	5672	5526	6020	5600	30	1740	500	3490	10	1	5918890	372	-4.50	1.11	12	0.18	-1397.00	5651.00	23750	20240503	-73.52	4745	20241209	32.56	23750	-73.52	20240503	4745	32.56	20241209	23750	-73.52	20240503	4745	32.56	20241209	1.94	N	424980	500	29 억	68705	N	N	N	00	N
3	20241231	151328	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6290	470	2	8.08	64469720	10767	37.44	5750	6290	5750	7560	4080	5820	5979.91	1.16	3436	3458	6366	6092	5946	5672	5526	6020	5600	30	1740	500	3490	10	1	5918890	372	-4.50	1.11	12	0.18	-1397.00	5651.00	23750	20240503	-73.52	4745	20241209	32.56	23750	-73.52	20240503	4745	32.56	20241209	23750	-73.52	20240503	4745	32.56	20241209	1.94	N	424980	500	29 억	68705	N	N	N	00	N
4	20241231	141339	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6290	470	2	8.08	64469720	10767	37.44	5750	6290	5750	7560	4080	5820	5979.91	1.16	3436	3458	6366	6092	5946	5672	5526	6020	5600	30	1740	500	3490	10	1	5918890	372	-4.50	1.11	12	0.18	-1397.00	5651.00	23750	20240503	-73.52	4745	20241209	32.56	23750	-73.52	20240503	4745	32.56	20241209	23750	-73.52	20240503	4745	32.56	20241209	1.94	N	424980	500	29 억	68705	N	N	N	00	N
5	20241231	131345	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6290	470	2	8.08	64469720	10767	37.44	5750	6290	5750	7560	4080	5820	5979.91	1.16	3436	3458	6366	6092	5946	5672	5526	6020	5600	30	1740	500	3490	10	1	5918890	372	-4.50	1.11	12	0.18	-1397.00	5651.00	23750	20240503	-73.52	4745	20241209	32.56	23750	-73.52	20240503	4745	32.56	20241209	23750	-73.52	20240503	4745	32.56	20241209	1.94	N	424980	500	29 억	68705	N	N	N	00	N
6	20241231	121342	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6290	470	2	8.08	64469720	10767	37.44	5750	6290	5750	7560	4080	5820	5979.91	1.16	3436	3458	6366	6092	5946	5672	5526	6020	5600	30	1740	500	3490	10	1	5918890	372	-4.50	1.11	12	0.18	-1397.00	5651.00	23750	20240503	-73.52	4745	20241209	32.56	23750	-73.52	20240503	4745	32.56	20241209	23750	-73.52	20240503	4745	32.56	20241209	1.94	N	424980	500	29 억	68705	N	N	N	00	N
7	20241231	111342	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6290	470	2	8.08	64469720	10767	37.44	5750	6290	5750	7560	4080	5820	5979.91	1.16	3436	3458	6366	6092	5946	5672	5526	6020	5600	30	1740	500	3490	10	1	5918890	372	-4.50	1.11	12	0.18	-1397.00	5651.00	23750	20240503	-73.52	4745	20241209	32.56	23750	-73.52	20240503	4745	32.56	20241209	23750	-73.52	20240503	4745	32.56	20241209	1.94	N	424980	500	29 억	68705	N	N	N	00	N
8	20241231	101336	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6290	470	2	8.08	64469720	10767	37.44	5750	6290	5750	7560	4080	5820	5979.91	1.16	3436	3458	6366	6092	5946	5672	5526	6020	5600	30	1740	500	3490	10	1	5918890	372	-4.50	1.11	12	0.18	-1397.00	5651.00	23750	20240503	-73.52	4745	20241209	32.56	23750	-73.52	20240503	4745	32.56	20241209	23750	-73.52	20240503	4745	32.56	20241209	1.94	N	424980	500	29 억	68705	N	N	N	00	N
9	20241231	091339	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6290	470	2	8.08	64469720	10767	37.44	5750	6290	5750	7560	4080	5820	5979.91	1.16	3436	3458	6366	6092	5946	5672	5526	6020	5600	30	1740	500	3490	10	1	5918890	372	-4.50	1.11	12	0.18	-1397.00	5651.00	23750	20240503	-73.52	4745	20241209	32.56	23750	-73.52	20240503	4745	32.56	20241209	23750	-73.52	20240503	4745	32.56	20241209	1.94	N	424980	500	29 억	68705	N	N	N	00	N
10	20241230	161332	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6290	470	2	8.08	64344220	10747	37.37	5750	6290	5750	7560	4080	5820	5979.91	1.10	0	3458	6366	6092	5946	5672	5526	6020	5600	30	1740	500	3490	10	1	5918890	372	-4.50	1.11	12	0.18	-1397.00	5651.00	23750	20240503	-73.52	4745	20241209	32.56	23750	-73.52	20240503	4745	32.56	20241209	23750	-73.52	20240503	4745	32.56	20241209	1.94	N	424980	500	29 억	65269	N	N	N	00	N
11	20241230	151339	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6100	280	2	4.81	52862010	8894	30.92	5750	6100	5750	7560	4080	5820	5943.56	1.10	0	3561	6366	6092	5946	5672	5526	6020	5600	30	1740	500	3490	10	1	5918890	361	-4.37	1.08	12	0.15	-1397.00	5651.00	23750	20240503	-74.32	4745	20241209	28.56	23750	-74.32	20240503	4745	28.56	20241209	23750	-74.32	20240503	4745	28.56	20241209	1.94	N	424980	500	29 억	65269	N	N	N	00	N
12	20241230	141339	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5970	150	2	2.58	38826240	6561	22.81	5750	6030	5750	7560	4080	5820	5917.73	1.10	0	2304	6366	6092	5946	5672	5526	6020	5600	30	1740	500	3490	10	1	5918890	353	-4.27	1.06	12	0.11	-1397.00	5651.00	23750	20240503	-74.86	4745	20241209	25.82	23750	-74.86	20240503	4745	25.82	20241209	23750	-74.86	20240503	4745	25.82	20241209	1.94	N	424980	500	29 억	65269	N	N	N	00	N
13	20241230	131340	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5890	70	2	1.20	34043760	5760	20.03	5750	6030	5750	7560	4080	5820	5910.38	1.10	0	2082	6366	6092	5946	5672	5526	6020	5600	30	1740	500	3490	10	1	5918890	349	-4.22	1.04	12	0.10	-1397.00	5651.00	23750	20240503	-75.20	4745	20241209	24.13	23750	-75.20	20240503	4745	24.13	20241209	23750	-75.20	20240503	4745	24.13	20241209	1.94	N	424980	500	29 억	65269	N	N	N	00	N
14	20241230	121335	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5940	120	2	2.06	29696560	5023	17.47	5750	6030	5750	7560	4080	5820	5912.12	1.10	0	2071	6366	6092	5946	5672	5526	6020	5600	30	1740	500	3490	10	1	5918890	352	-4.25	1.05	12	0.08	-1397.00	5651.00	23750	20240503	-74.99	4745	20241209	25.18	23750	-74.99	20240503	4745	25.18	20241209	23750	-74.99	20240503	4745	25.18	20241209	1.94	N	424980	500	29 억	65269	N	N	N	00	N
15	20241230	111335	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5920	100	2	1.72	26470940	4477	15.57	5750	6030	5750	7560	4080	5820	5912.65	1.10	0	2087	6366	6092	5946	5672	5526	6020	5600	30	1740	500	3490	10	1	5918890	350	-4.24	1.05	12	0.08	-1397.00	5651.00	23750	20240503	-75.07	4745	20241209	24.76	23750	-75.07	20240503	4745	24.76	20241209	23750	-75.07	20240503	4745	24.76	20241209	1.94	N	424980	500	29 억	65269	N	N	N	00	N
16	20241230	101334	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5920	100	2	1.72	22284300	3773	13.12	5750	6030	5750	7560	4080	5820	5906.25	1.10	0	1793	6366	6092	5946	5672	5526	6020	5600	30	1740	500	3490	10	1	5918890	350	-4.24	1.05	12	0.06	-1397.00	5651.00	23750	20240503	-75.07	4745	20241209	24.76	23750	-75.07	20240503	4745	24.76	20241209	23750	-75.07	20240503	4745	24.76	20241209	1.94	N	424980	500	29 억	65269	N	N	N	00	N
17	20241230	091339	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6000	180	2	3.09	11648380	1980	6.88	5750	6000	5750	7560	4080	5820	5883.02	1.10	0	1233	6366	6092	5946	5672	5526	6020	5600	30	1740	500	3490	10	1	5918890	355	-4.29	1.06	12	0.03	-1397.00	5651.00	23750	20240503	-74.74	4745	20241209	26.45	23750	-74.74	20240503	4745	26.45	20241209	23750	-74.74	20240503	4745	26.45	20241209	1.94	N	424980	500	29 억	65269	N	N	N	00	N
18	20241227	161331	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5820	-200	5	-3.32	169801020	28665	305.40	6020	6220	5800	7820	4220	6020	5923.64	0.95	0	8842	6506	6262	6036	5792	5566	6150	5680	30	1800	500	3610	10	1	5918890	344	-4.17	1.03	12	0.48	-1397.00	5651.00	23750	20240503	-75.49	4745	20241209	22.66	23750	-75.49	20240503	4745	22.66	20241209	23750	-75.49	20240503	4745	22.66	20241209	1.93	N	424980	500	29 억	56480	N	N	N	00	N
19	20241227	151331	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5900	-120	5	-1.99	159150190	26841	285.97	6020	6220	5800	7820	4220	6020	5929.37	0.95	0	10165	6506	6262	6036	5792	5566	6150	5680	30	1800	500	3610	10	1	5918890	349	-4.22	1.04	12	0.45	-1397.00	5651.00	23750	20240503	-75.16	4745	20241209	24.34	23750	-75.16	20240503	4745	24.34	20241209	23750	-75.16	20240503	4745	24.34	20241209	1.93	N	424980	500	29 억	56480	N	N	N	00	N
20	20241227	141333	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5880	-140	5	-2.33	151559710	25551	272.22	6020	6220	5800	7820	4220	6020	5931.65	0.95	0	9948	6506	6262	6036	5792	5566	6150	5680	30	1800	500	3610	10	1	5918890	348	-4.21	1.04	12	0.43	-1397.00	5651.00	23750	20240503	-75.24	4745	20241209	23.92	23750	-75.24	20240503	4745	23.92	20241209	23750	-75.24	20240503	4745	23.92	20241209	1.93	N	424980	500	29 억	56480	N	N	N	00	N
21	20241227	131331	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5950	-70	5	-1.16	66712540	11019	117.40	6020	6220	5910	7820	4220	6020	6054.32	0.95	0	1854	6506	6262	6036	5792	5566	6150	5680	30	1800	500	3610	10	1	5918890	352	-4.26	1.05	12	0.19	-1397.00	5651.00	23750	20240503	-74.95	4745	20241209	25.40	23750	-74.95	20240503	4745	25.40	20241209	23750	-74.95	20240503	4745	25.40	20241209	1.93	N	424980	500	29 억	56480	N	N	N	00	N
22	20241227	121332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6000	-20	5	-0.33	59322350	9773	104.12	6020	6220	5910	7820	4220	6020	6070.02	0.95	0	2042	6506	6262	6036	5792	5566	6150	5680	30	1800	500	3610	10	1	5918890	355	-4.29	1.06	12	0.17	-1397.00	5651.00	23750	20240503	-74.74	4745	20241209	26.45	23750	-74.74	20240503	4745	26.45	20241209	23750	-74.74	20240503	4745	26.45	20241209	1.93	N	424980	500	29 억	56480	N	N	N	00	N
23	20241227	111331	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6010	-10	5	-0.17	54142330	8902	94.84	6020	6220	5970	7820	4220	6020	6082.04	0.95	0	2351	6506	6262	6036	5792	5566	6150	5680	30	1800	500	3610	10	1	5918890	356	-4.30	1.06	12	0.15	-1397.00	5651.00	23750	20240503	-74.69	4745	20241209	26.66	23750	-74.69	20240503	4745	26.66	20241209	23750	-74.69	20240503	4745	26.66	20241209	1.93	N	424980	500	29 억	56480	N	N	N	00	N
24	20241227	101330	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6210	190	2	3.16	38552530	6326	67.40	6020	6220	6010	7820	4220	6020	6094.30	0.95	0	3977	6506	6262	6036	5792	5566	6150	5680	30	1800	500	3610	10	1	5918890	368	-4.45	1.10	12	0.11	-1397.00	5651.00	23750	20240503	-73.85	4745	20241209	30.87	23750	-73.85	20240503	4745	30.87	20241209	23750	-73.85	20240503	4745	30.87	20241209	1.93	N	424980	500	29 억	56480	N	N	N	00	N
25	20241227	091335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6020	0	3	0.00	8308740	1376	14.66	6020	6050	6020	7820	4220	6020	6038.33	0.95	0	900	6506	6262	6036	5792	5566	6150	5680	30	1800	500	3610	10	1	5918890	356	-4.31	1.07	12	0.02	-1397.00	5651.00	23750	20240503	-74.65	4745	20241209	26.87	23750	-74.65	20240503	4745	26.87	20241209	23750	-74.65	20240503	4745	26.87	20241209	1.93	N	424980	500	29 억	56480	N	N	N	00	N
26	20241226	161324	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6020	-210	5	-3.37	57023340	9367	31.36	6230	6280	5810	8090	4370	6230	6087.68	0.92	0	1931	6690	6460	6240	6010	5790	6350	5900	30	1860	500	3730	10	1	5918890	356	-4.31	1.07	12	0.16	-1397.00	5651.00	23750	20240503	-74.65	4745	20241209	26.87	23750	-74.65	20240503	4745	26.87	20241209	23750	-74.65	20240503	4745	26.87	20241209	1.96	N	424980	500	29 억	54579	N	N	N	00	N
27	20241226	151321	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6090	-140	5	-2.25	53565990	8794	29.44	6230	6280	5810	8090	4370	6230	6091.20	0.92	0	1945	6690	6460	6240	6010	5790	6350	5900	30	1860	500	3730	10	1	5918890	360	-4.36	1.08	12	0.15	-1397.00	5651.00	23750	20240503	-74.36	4745	20241209	28.35	23750	-74.36	20240503	4745	28.35	20241209	23750	-74.36	20240503	4745	28.35	20241209	1.96	N	424980	500	29 억	54579	N	N	N	00	N
28	20241226	141320	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6110	-120	5	-1.93	50738220	8328	27.88	6230	6280	5810	8090	4370	6230	6092.49	0.92	0	1750	6690	6460	6240	6010	5790	6350	5900	30	1860	500	3730	10	1	5918890	362	-4.37	1.08	12	0.14	-1397.00	5651.00	23750	20240503	-74.27	4745	20241209	28.77	23750	-74.27	20240503	4745	28.77	20241209	23750	-74.27	20240503	4745	28.77	20241209	1.96	N	424980	500	29 억	54579	N	N	N	00	N
29	20241226	131321	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6110	-120	5	-1.93	47132340	7738	25.91	6230	6280	5810	8090	4370	6230	6091.02	0.92	0	1741	6690	6460	6240	6010	5790	6350	5900	30	1860	500	3730	10	1	5918890	362	-4.37	1.08	12	0.13	-1397.00	5651.00	23750	20240503	-74.27	4745	20241209	28.77	23750	-74.27	20240503	4745	28.77	20241209	23750	-74.27	20240503	4745	28.77	20241209	1.96	N	424980	500	29 억	54579	N	N	N	00	N
30	20241226	121318	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6120	-110	5	-1.77	39876240	6547	21.92	6230	6280	5810	8090	4370	6230	6090.77	0.92	0	1220	6690	6460	6240	6010	5790	6350	5900	30	1860	500	3730	10	1	5918890	362	-4.38	1.08	12	0.11	-1397.00	5651.00	23750	20240503	-74.23	4745	20241209	28.98	23750	-74.23	20240503	4745	28.98	20241209	23750	-74.23	20240503	4745	28.98	20241209	1.96	N	424980	500	29 억	54579	N	N	N	00	N
31	20241226	111318	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6120	-110	5	-1.77	38152470	6265	20.98	6230	6280	5810	8090	4370	6230	6089.78	0.92	0	1108	6690	6460	6240	6010	5790	6350	5900	30	1860	500	3730	10	1	5918890	362	-4.38	1.08	12	0.11	-1397.00	5651.00	23750	20240503	-74.23	4745	20241209	28.98	23750	-74.23	20240503	4745	28.98	20241209	23750	-74.23	20240503	4745	28.98	20241209	1.96	N	424980	500	29 억	54579	N	N	N	00	N
32	20241226	101321	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6140	-90	5	-1.44	26994810	4432	14.84	6230	6280	5810	8090	4370	6230	6090.89	0.92	0	779	6690	6460	6240	6010	5790	6350	5900	30	1860	500	3730	10	1	5918890	363	-4.40	1.09	12	0.07	-1397.00	5651.00	23750	20240503	-74.15	4745	20241209	29.40	23750	-74.15	20240503	4745	29.40	20241209	23750	-74.15	20240503	4745	29.40	20241209	1.96	N	424980	500	29 억	54579	N	N	N	00	N
33	20241226	091316	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6180	-50	5	-0.80	4840230	783	2.62	6230	6280	6150	8090	4370	6230	6181.65	0.92	0	296	6690	6460	6240	6010	5790	6350	5900	30	1860	500	3730	10	1	5918890	366	-4.42	1.09	12	0.01	-1397.00	5651.00	23750	20240503	-73.98	4745	20241209	30.24	23750	-73.98	20240503	4745	30.24	20241209	23750	-73.98	20240503	4745	30.24	20241209	1.96	N	424980	500	29 억	54579	N	N	N	00	N
34	20241224	161319	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6230	160	2	2.64	187170400	29805	92.55	6470	6470	6020	7890	4250	6070	6279.83	1.04	0	-7732	6830	6450	6100	5720	5370	6640	5910	30	1820	500	3640	10	1	5918890	369	-4.46	1.10	12	0.50	-1397.00	5651.00	23750	20240503	-73.77	4745	20241209	31.30	23750	-73.77	20240503	4745	31.30	20241209	23750	-73.77	20240503	4745	31.30	20241209	2.00	N	424980	500	29 억	61547	N	N	N	00	N
35	20241224	151319	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6170	100	2	1.65	183027130	29133	90.46	6470	6470	6020	7890	4250	6070	6282.47	1.04	0	-7801	6830	6450	6100	5720	5370	6640	5910	30	1820	500	3640	10	1	5918890	365	-4.42	1.09	12	0.49	-1397.00	5651.00	23750	20240503	-74.02	4745	20241209	30.03	23750	-74.02	20240503	4745	30.03	20241209	23750	-74.02	20240503	4745	30.03	20241209	2.00	N	424980	500	29 억	61547	N	N	N	00	N
36	20241224	141316	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6230	160	2	2.64	164959160	26192	81.33	6470	6470	6110	7890	4250	6070	6298.07	1.04	0	-7890	6830	6450	6100	5720	5370	6640	5910	30	1820	500	3640	10	1	5918890	369	-4.46	1.10	12	0.44	-1397.00	5651.00	23750	20240503	-73.77	4745	20241209	31.30	23750	-73.77	20240503	4745	31.30	20241209	23750	-73.77	20240503	4745	31.30	20241209	2.00	N	424980	500	29 억	61547	N	N	N	00	N
37	20241224	131317	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6180	110	2	1.81	163175220	25905	80.44	6470	6470	6110	7890	4250	6070	6298.99	1.04	0	-7811	6830	6450	6100	5720	5370	6640	5910	30	1820	500	3640	10	1	5918890	366	-4.42	1.09	12	0.44	-1397.00	5651.00	23750	20240503	-73.98	4745	20241209	30.24	23750	-73.98	20240503	4745	30.24	20241209	23750	-73.98	20240503	4745	30.24	20241209	2.00	N	424980	500	29 억	61547	N	N	N	00	N
38	20241224	121319	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6270	200	2	3.29	159701570	25348	78.71	6470	6470	6110	7890	4250	6070	6300.36	1.04	0	-7625	6830	6450	6100	5720	5370	6640	5910	30	1820	500	3640	10	1	5918890	371	-4.49	1.11	12	0.43	-1397.00	5651.00	23750	20240503	-73.60	4745	20241209	32.14	23750	-73.60	20240503	4745	32.14	20241209	23750	-73.60	20240503	4745	32.14	20241209	2.00	N	424980	500	29 억	61547	N	N	N	00	N
39	20241224	111319	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6320	250	2	4.12	154641580	24543	76.21	6470	6470	6110	7890	4250	6070	6300.84	1.04	0	-7071	6830	6450	6100	5720	5370	6640	5910	30	1820	500	3640	10	1	5918890	374	-4.52	1.12	12	0.41	-1397.00	5651.00	23750	20240503	-73.39	4745	20241209	33.19	23750	-73.39	20240503	4745	33.19	20241209	23750	-73.39	20240503	4745	33.19	20241209	2.00	N	424980	500	29 억	61547	N	N	N	00	N
40	20241224	101317	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6190	120	2	1.98	137004650	21705	67.40	6470	6470	6160	7890	4250	6070	6312.12	1.04	0	-8396	6830	6450	6100	5720	5370	6640	5910	30	1820	500	3640	10	1	5918890	366	-4.43	1.10	12	0.37	-1397.00	5651.00	23750	20240503	-73.94	4745	20241209	30.45	23750	-73.94	20240503	4745	30.45	20241209	23750	-73.94	20240503	4745	30.45	20241209	2.00	N	424980	500	29 억	61547	N	N	N	00	N
41	20241224	091324	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6280	210	2	3.46	18888350	2943	9.14	6470	6470	6200	7890	4250	6070	6418.06	1.04	0	-972	6830	6450	6100	5720	5370	6640	5910	30	1820	500	3640	10	1	5918890	372	-4.50	1.11	12	0.05	-1397.00	5651.00	23750	20240503	-73.56	4745	20241209	32.35	23750	-73.56	20240503	4745	32.35	20241209	23750	-73.56	20240503	4745	32.35	20241209	2.00	N	424980	500	29 억	61547	N	N	N	00	N
42	20241223	161308	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6070	320	2	5.57	193254440	31173	162.88	5750	6480	5750	7470	4030	5750	6199.43	0.86	0	9676	6696	6222	5986	5512	5276	6105	5395	30	1720	500	3450	10	1	5918890	359	-4.35	1.07	12	0.53	-1397.00	5651.00	23750	20240503	-74.44	4745	20241209	27.92	23750	-74.44	20240503	4745	27.92	20241209	23750	-74.44	20240503	4745	27.92	20241209	2.00	N	424980	500	29 억	51159	N	N	N	00	N
43	20241223	151312	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6250	500	2	8.70	181054060	29169	152.41	5750	6480	5750	7470	4030	5750	6207.07	0.86	0	9020	6696	6222	5986	5512	5276	6105	5395	30	1720	500	3450	10	1	5918890	370	-4.47	1.11	12	0.49	-1397.00	5651.00	23750	20240503	-73.68	4745	20241209	31.72	23750	-73.68	20240503	4745	31.72	20241209	23750	-73.68	20240503	4745	31.72	20241209	2.00	N	424980	500	29 억	51159	N	N	N	00	N
44	20241223	141308	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6260	510	2	8.87	173659130	27982	146.20	5750	6480	5750	7470	4030	5750	6206.10	0.86	0	8419	6696	6222	5986	5512	5276	6105	5395	30	1720	500	3450	10	1	5918890	371	-4.48	1.11	12	0.47	-1397.00	5651.00	23750	20240503	-73.64	4745	20241209	31.93	23750	-73.64	20240503	4745	31.93	20241209	23750	-73.64	20240503	4745	31.93	20241209	2.00	N	424980	500	29 억	51159	N	N	N	00	N
45	20241223	131308	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6250	500	2	8.70	165165880	26622	139.10	5750	6480	5750	7470	4030	5750	6204.11	0.86	0	7713	6696	6222	5986	5512	5276	6105	5395	30	1720	500	3450	10	1	5918890	370	-4.47	1.11	12	0.45	-1397.00	5651.00	23750	20240503	-73.68	4745	20241209	31.72	23750	-73.68	20240503	4745	31.72	20241209	23750	-73.68	20240503	4745	31.72	20241209	2.00	N	424980	500	29 억	51159	N	N	N	00	N
46	20241223	121311	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6230	480	2	8.35	164242570	26475	138.33	5750	6480	5750	7470	4030	5750	6203.69	0.86	0	7797	6696	6222	5986	5512	5276	6105	5395	30	1720	500	3450	10	1	5918890	369	-4.46	1.10	12	0.45	-1397.00	5651.00	23750	20240503	-73.77	4745	20241209	31.30	23750	-73.77	20240503	4745	31.30	20241209	23750	-73.77	20240503	4745	31.30	20241209	2.00	N	424980	500	29 억	51159	N	N	N	00	N
47	20241223	111306	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6200	450	2	7.83	153106130	24686	128.98	5750	6480	5750	7470	4030	5750	6202.14	0.86	0	7406	6696	6222	5986	5512	5276	6105	5395	30	1720	500	3450	10	1	5918890	367	-4.44	1.10	12	0.42	-1397.00	5651.00	23750	20240503	-73.89	4745	20241209	30.66	23750	-73.89	20240503	4745	30.66	20241209	23750	-73.89	20240503	4745	30.66	20241209	2.00	N	424980	500	29 억	51159	N	N	N	00	N
48	20241223	101259	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6340	590	2	10.26	123825810	20018	104.59	5750	6480	5750	7470	4030	5750	6185.72	0.86	0	5878	6696	6222	5986	5512	5276	6105	5395	30	1720	500	3450	10	1	5918890	375	-4.54	1.12	12	0.34	-1397.00	5651.00	23750	20240503	-73.31	4745	20241209	33.61	23750	-73.31	20240503	4745	33.61	20241209	23750	-73.31	20240503	4745	33.61	20241209	2.00	N	424980	500	29 억	51159	N	N	N	00	N
49	20241223	091305	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6060	310	2	5.39	25497640	4251	22.21	5750	6090	5750	7470	4030	5750	5998.03	0.86	0	4023	6696	6222	5986	5512	5276	6105	5395	30	1720	500	3450	10	1	5918890	359	-4.34	1.07	12	0.07	-1397.00	5651.00	23750	20240503	-74.48	4745	20241209	27.71	23750	-74.48	20240503	4745	27.71	20241209	23750	-74.48	20240503	4745	27.71	20241209	2.00	N	424980	500	29 억	51159	N	N	N	00	N
50	20241220	161300	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5750	-440	5	-7.11	115015780	19075	176.16	6400	6460	5750	8040	4340	6190	6030.81	0.89	0	-1658	6516	6352	6186	6022	5856	6270	5940	30	1850	500	3710	10	1	5918890	340	-4.12	1.02	12	0.32	-1397.00	5651.00	23750	20240503	-75.79	4745	20241209	21.18	23750	-75.79	20240503	4745	21.18	20241209	23750	-75.79	20240503	4745	21.18	20241209	2.03	N	424980	500	29 억	52695	N	N	N	00	N
51	20241220	151304	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6020	-170	5	-2.75	86926740	14276	131.84	6400	6460	5940	8040	4340	6190	6089.01	0.89	0	-2976	6516	6352	6186	6022	5856	6270	5940	30	1850	500	3710	10	1	5918890	356	-4.31	1.07	12	0.24	-1397.00	5651.00	23750	20240503	-74.65	4745	20241209	26.87	23750	-74.65	20240503	4745	26.87	20241209	23750	-74.65	20240503	4745	26.87	20241209	2.03	N	424980	500	29 억	52695	N	N	N	00	N
52	20241220	141301	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6000	-190	5	-3.07	81298000	13338	123.18	6400	6460	5940	8040	4340	6190	6095.22	0.89	0	-3206	6516	6352	6186	6022	5856	6270	5940	30	1850	500	3710	10	1	5918890	355	-4.29	1.06	12	0.23	-1397.00	5651.00	23750	20240503	-74.74	4745	20241209	26.45	23750	-74.74	20240503	4745	26.45	20241209	23750	-74.74	20240503	4745	26.45	20241209	2.03	N	424980	500	29 억	52695	N	N	N	00	N
53	20241220	131301	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5960	-230	5	-3.72	58856070	9570	88.38	6400	6460	5940	8040	4340	6190	6150.06	0.89	0	-3444	6516	6352	6186	6022	5856	6270	5940	30	1850	500	3710	10	1	5918890	353	-4.27	1.05	12	0.16	-1397.00	5651.00	23750	20240503	-74.91	4745	20241209	25.61	23750	-74.91	20240503	4745	25.61	20241209	23750	-74.91	20240503	4745	25.61	20241209	2.03	N	424980	500	29 억	52695	N	N	N	00	N
54	20241220	121258	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5940	-250	5	-4.04	56324390	9145	84.46	6400	6460	5940	8040	4340	6190	6159.04	0.89	0	-3578	6516	6352	6186	6022	5856	6270	5940	30	1850	500	3710	10	1	5918890	352	-4.25	1.05	12	0.15	-1397.00	5651.00	23750	20240503	-74.99	4745	20241209	25.18	23750	-74.99	20240503	4745	25.18	20241209	23750	-74.99	20240503	4745	25.18	20241209	2.03	N	424980	500	29 억	52695	N	N	N	00	N
55	20241220	111258	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6000	-190	5	-3.07	49147580	7943	73.36	6400	6460	5970	8040	4340	6190	6187.53	0.89	0	-3570	6516	6352	6186	6022	5856	6270	5940	30	1850	500	3710	10	1	5918890	355	-4.29	1.06	12	0.13	-1397.00	5651.00	23750	20240503	-74.74	4745	20241209	26.45	23750	-74.74	20240503	4745	26.45	20241209	23750	-74.74	20240503	4745	26.45	20241209	2.03	N	424980	500	29 억	52695	N	N	N	00	N
56	20241220	101300	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6130	-60	5	-0.97	37752250	6048	55.86	6400	6460	6000	8040	4340	6190	6242.10	0.89	0	-2799	6516	6352	6186	6022	5856	6270	5940	30	1850	500	3710	10	1	5918890	363	-4.39	1.08	12	0.10	-1397.00	5651.00	23750	20240503	-74.19	4745	20241209	29.19	23750	-74.19	20240503	4745	29.19	20241209	23750	-74.19	20240503	4745	29.19	20241209	2.03	N	424980	500	29 억	52695	N	N	N	00	N
57	20241220	091301	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6100	-90	5	-1.45	23888290	3770	34.82	6400	6460	6100	8040	4340	6190	6336.42	0.89	0	-2171	6516	6352	6186	6022	5856	6270	5940	30	1850	500	3710	10	1	5918890	361	-4.37	1.08	12	0.06	-1397.00	5651.00	23750	20240503	-74.32	4745	20241209	28.56	23750	-74.32	20240503	4745	28.56	20241209	23750	-74.32	20240503	4745	28.56	20241209	2.03	N	424980	500	29 억	52695	N	N	N	00	N
58	20241219	161255	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6190	-210	5	-3.28	59718670	9635	75.15	6350	6350	6020	8320	4480	6400	6198.11	0.89	0	325	6680	6540	6360	6220	6040	6450	6130	30	1920	500	3840	10	1	5918890	366	-4.43	1.10	12	0.16	-1397.00	5651.00	23750	20240503	-73.94	4745	20241209	30.45	23750	-73.94	20240503	4745	30.45	20241209	23750	-73.94	20240503	4745	30.45	20241209	2.11	N	424980	500	29 억	52410	N	N	N	00	N
59	20241219	151254	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6240	-160	5	-2.50	58194220	9389	73.23	6350	6350	6020	8320	4480	6400	6198.13	0.89	0	332	6680	6540	6360	6220	6040	6450	6130	30	1920	500	3840	10	1	5918890	369	-4.47	1.10	12	0.16	-1397.00	5651.00	23750	20240503	-73.73	4745	20241209	31.51	23750	-73.73	20240503	4745	31.51	20241209	23750	-73.73	20240503	4745	31.51	20241209	2.11	N	424980	500	29 억	52410	N	N	N	00	N
60	20241219	141256	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6270	-130	5	-2.03	50895760	8218	64.10	6350	6350	6020	8320	4480	6400	6193.21	0.89	0	273	6680	6540	6360	6220	6040	6450	6130	30	1920	500	3840	10	1	5918890	371	-4.49	1.11	12	0.14	-1397.00	5651.00	23750	20240503	-73.60	4745	20241209	32.14	23750	-73.60	20240503	4745	32.14	20241209	23750	-73.60	20240503	4745	32.14	20241209	2.11	N	424980	500	29 억	52410	N	N	N	00	N
61	20241219	131255	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6210	-190	5	-2.97	37717800	6098	47.56	6350	6350	6020	8320	4480	6400	6185.27	0.89	0	-302	6680	6540	6360	6220	6040	6450	6130	30	1920	500	3840	10	1	5918890	368	-4.45	1.10	12	0.10	-1397.00	5651.00	23750	20240503	-73.85	4745	20241209	30.87	23750	-73.85	20240503	4745	30.87	20241209	23750	-73.85	20240503	4745	30.87	20241209	2.11	N	424980	500	29 억	52410	N	N	N	00	N
62	20241219	121257	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6190	-210	5	-3.28	36726610	5937	46.31	6350	6350	6020	8320	4480	6400	6186.06	0.89	0	-428	6680	6540	6360	6220	6040	6450	6130	30	1920	500	3840	10	1	5918890	366	-4.43	1.10	12	0.10	-1397.00	5651.00	23750	20240503	-73.94	4745	20241209	30.45	23750	-73.94	20240503	4745	30.45	20241209	23750	-73.94	20240503	4745	30.45	20241209	2.11	N	424980	500	29 억	52410	N	N	N	00	N
63	20241219	111254	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6220	-180	5	-2.81	23252760	3748	29.23	6350	6350	6020	8320	4480	6400	6204.04	0.89	0	-318	6680	6540	6360	6220	6040	6450	6130	30	1920	500	3840	10	1	5918890	368	-4.45	1.10	12	0.06	-1397.00	5651.00	23750	20240503	-73.81	4745	20241209	31.09	23750	-73.81	20240503	4745	31.09	20241209	23750	-73.81	20240503	4745	31.09	20241209	2.11	N	424980	500	29 억	52410	N	N	N	00	N
64	20241219	101247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6260	-140	5	-2.19	21174140	3413	26.62	6350	6350	6020	8320	4480	6400	6203.97	0.89	0	-144	6680	6540	6360	6220	6040	6450	6130	30	1920	500	3840	10	1	5918890	371	-4.48	1.11	12	0.06	-1397.00	5651.00	23750	20240503	-73.64	4745	20241209	31.93	23750	-73.64	20240503	4745	31.93	20241209	23750	-73.64	20240503	4745	31.93	20241209	2.11	N	424980	500	29 억	52410	N	N	N	00	N
65	20241219	091257	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6170	-230	5	-3.59	11139390	1811	14.13	6350	6350	6020	8320	4480	6400	6150.96	0.89	0	455	6680	6540	6360	6220	6040	6450	6130	30	1920	500	3840	10	1	5918890	365	-4.42	1.09	12	0.03	-1397.00	5651.00	23750	20240503	-74.02	4745	20241209	30.03	23750	-74.02	20240503	4745	30.03	20241209	23750	-74.02	20240503	4745	30.03	20241209	2.11	N	424980	500	29 억	52410	N	N	N	00	N
66	20241218	161250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6400	-90	5	-1.39	80419400	12679	36.93	6500	6500	6180	8430	4550	6490	6342.72	0.93	0	-2676	7003	6746	6373	6116	5743	6875	6245	30	1940	500	3890	10	1	5918890	379	-4.58	1.13	12	0.21	-1397.00	5651.00	23750	20240503	-73.05	4745	20241209	34.88	23750	-73.05	20240503	4745	34.88	20241209	23750	-73.05	20240503	4745	34.88	20241209	2.12	N	424980	500	29 억	55106	N	N	N	00	N
67	20241218	151255	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6420	-70	5	-1.08	78382410	12361	36.01	6500	6500	6180	8430	4550	6490	6341.11	0.93	0	-2573	7003	6746	6373	6116	5743	6875	6245	30	1940	500	3890	10	1	5918890	380	-4.60	1.14	12	0.21	-1397.00	5651.00	23750	20240503	-72.97	4745	20241209	35.30	23750	-72.97	20240503	4745	35.30	20241209	23750	-72.97	20240503	4745	35.30	20241209	2.12	N	424980	500	29 억	55106	N	N	N	00	N
68	20241218	141245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6380	-110	5	-1.69	66988280	10573	30.80	6500	6500	6180	8430	4550	6490	6335.79	0.93	0	-2918	7003	6746	6373	6116	5743	6875	6245	30	1940	500	3890	10	1	5918890	378	-4.57	1.13	12	0.18	-1397.00	5651.00	23750	20240503	-73.14	4745	20241209	34.46	23750	-73.14	20240503	4745	34.46	20241209	23750	-73.14	20240503	4745	34.46	20241209	2.12	N	424980	500	29 억	55106	N	N	N	00	N
69	20241218	131254	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6330	-160	5	-2.47	62627070	9887	28.80	6500	6500	6180	8430	4550	6490	6334.28	0.93	0	-2966	7003	6746	6373	6116	5743	6875	6245	30	1940	500	3890	10	1	5918890	375	-4.53	1.12	12	0.17	-1397.00	5651.00	23750	20240503	-73.35	4745	20241209	33.40	23750	-73.35	20240503	4745	33.40	20241209	23750	-73.35	20240503	4745	33.40	20241209	2.12	N	424980	500	29 억	55106	N	N	N	00	N
70	20241218	121245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6310	-180	5	-2.77	60130000	9492	27.65	6500	6500	6180	8430	4550	6490	6334.81	0.93	0	-2888	7003	6746	6373	6116	5743	6875	6245	30	1940	500	3890	10	1	5918890	373	-4.52	1.12	12	0.16	-1397.00	5651.00	23750	20240503	-73.43	4745	20241209	32.98	23750	-73.43	20240503	4745	32.98	20241209	23750	-73.43	20240503	4745	32.98	20241209	2.12	N	424980	500	29 억	55106	N	N	N	00	N
71	20241218	111245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6320	-170	5	-2.62	49421930	7797	22.71	6500	6500	6180	8430	4550	6490	6338.58	0.93	0	-2816	7003	6746	6373	6116	5743	6875	6245	30	1940	500	3890	10	1	5918890	374	-4.52	1.12	12	0.13	-1397.00	5651.00	23750	20240503	-73.39	4745	20241209	33.19	23750	-73.39	20240503	4745	33.19	20241209	23750	-73.39	20240503	4745	33.19	20241209	2.12	N	424980	500	29 억	55106	N	N	N	00	N
72	20241218	101253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6340	-150	5	-2.31	39014330	6160	17.94	6500	6500	6180	8430	4550	6490	6333.50	0.93	0	-1860	7003	6746	6373	6116	5743	6875	6245	30	1940	500	3890	10	1	5918890	375	-4.54	1.12	12	0.10	-1397.00	5651.00	23750	20240503	-73.31	4745	20241209	33.61	23750	-73.31	20240503	4745	33.61	20241209	23750	-73.31	20240503	4745	33.61	20241209	2.12	N	424980	500	29 억	55106	N	N	N	00	N
73	20241218	091257	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6300	-190	5	-2.93	17000780	2663	7.76	6500	6500	6240	8430	4550	6490	6384.07	0.93	0	-577	7003	6746	6373	6116	5743	6875	6245	30	1940	500	3890	10	1	5918890	373	-4.51	1.11	12	0.04	-1397.00	5651.00	23750	20240503	-73.47	4745	20241209	32.77	23750	-73.47	20240503	4745	32.77	20241209	23750	-73.47	20240503	4745	32.77	20241209	2.12	N	424980	500	29 억	55106	N	N	N	00	N
74	20241217	161248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6490	460	2	7.63	214692620	34140	247.82	6030	6630	6000	7830	4230	6030	6288.45	0.86	0	4055	6263	6146	6063	5946	5863	6205	6005	30	1800	500	3610	10	1	5918890	384	-4.65	1.15	12	0.58	-1397.00	5651.00	23750	20240503	-72.67	4745	20241209	36.78	23750	-72.67	20240503	4745	36.78	20241209	23750	-72.67	20240503	4745	36.78	20241209	2.12	N	424980	500	29 억	51072	N	N	N	00	N
75	20241217	151252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6440	410	2	6.80	196656370	31356	227.61	6030	6630	6000	7830	4230	6030	6271.73	0.86	0	4065	6263	6146	6063	5946	5863	6205	6005	30	1800	500	3610	10	1	5918890	381	-4.61	1.14	12	0.53	-1397.00	5651.00	23750	20240503	-72.88	4745	20241209	35.72	23750	-72.88	20240503	4745	35.72	20241209	23750	-72.88	20240503	4745	35.72	20241209	2.12	N	424980	500	29 억	51072	N	N	N	00	N
76	20241217	141243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6360	330	2	5.47	140110080	22600	164.05	6030	6410	6000	7830	4230	6030	6199.56	0.86	0	5322	6263	6146	6063	5946	5863	6205	6005	30	1800	500	3610	10	1	5918890	376	-4.55	1.13	12	0.38	-1397.00	5651.00	23750	20240503	-73.22	4745	20241209	34.04	23750	-73.22	20240503	4745	34.04	20241209	23750	-73.22	20240503	4745	34.04	20241209	2.12	N	424980	500	29 억	51072	N	N	N	00	N
77	20241217	131236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6180	150	2	2.49	93482040	15212	110.42	6030	6240	6000	7830	4230	6030	6145.28	0.86	0	2498	6263	6146	6063	5946	5863	6205	6005	30	1800	500	3610	10	1	5918890	366	-4.42	1.09	12	0.26	-1397.00	5651.00	23750	20240503	-73.98	4745	20241209	30.24	23750	-73.98	20240503	4745	30.24	20241209	23750	-73.98	20240503	4745	30.24	20241209	2.12	N	424980	500	29 억	51072	N	N	N	00	N
78	20241217	121204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6170	140	2	2.32	87439890	14234	103.32	6030	6240	6000	7830	4230	6030	6143.03	0.86	0	2280	6263	6146	6063	5946	5863	6205	6005	30	1800	500	3610	10	1	5918890	365	-4.42	1.09	12	0.24	-1397.00	5651.00	23750	20240503	-74.02	4745	20241209	30.03	23750	-74.02	20240503	4745	30.03	20241209	23750	-74.02	20240503	4745	30.03	20241209	2.12	N	424980	500	29 억	51072	N	N	N	00	N
79	20241217	111228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6130	100	2	1.66	52376580	8554	62.09	6030	6230	6000	7830	4230	6030	6123.05	0.86	0	537	6263	6146	6063	5946	5863	6205	6005	30	1800	500	3610	10	1	5918890	363	-4.39	1.08	12	0.14	-1397.00	5651.00	23750	20240503	-74.19	4745	20241209	29.19	23750	-74.19	20240503	4745	29.19	20241209	23750	-74.19	20240503	4745	29.19	20241209	2.12	N	424980	500	29 억	51072	N	N	N	00	N
80	20241217	101234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6150	120	2	1.99	29949440	4903	35.59	6030	6230	6000	7830	4230	6030	6108.39	0.86	0	583	6263	6146	6063	5946	5863	6205	6005	30	1800	500	3610	10	1	5918890	364	-4.40	1.09	12	0.08	-1397.00	5651.00	23750	20240503	-74.11	4745	20241209	29.61	23750	-74.11	20240503	4745	29.61	20241209	23750	-74.11	20240503	4745	29.61	20241209	2.12	N	424980	500	29 억	51072	N	N	N	00	N
81	20241217	091250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6070	40	2	0.66	6834840	1128	8.19	6030	6100	6030	7830	4230	6030	6059.26	0.86	0	523	6263	6146	6063	5946	5863	6205	6005	30	1800	500	3610	10	1	5918890	359	-4.35	1.07	12	0.02	-1397.00	5651.00	23750	20240503	-74.44	4745	20241209	27.92	23750	-74.44	20240503	4745	27.92	20241209	23750	-74.44	20240503	4745	27.92	20241209	2.12	N	424980	500	29 억	51072	N	N	N	00	N
82	20241216	161240	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6030	-40	5	-0.66	83696800	13771	59.27	5980	6180	5980	7890	4250	6070	6077.95	0.82	0	2426	6376	6222	5916	5762	5456	6300	5840	30	1820	500	3640	10	1	5918890	357	-4.32	1.07	12	0.23	-1397.00	5651.00	23750	20240503	-74.61	4745	20241209	27.08	23750	-74.61	20240503	4745	27.08	20241209	23750	-74.61	20240503	4745	27.08	20241209	2.12	N	424980	500	29 억	48635	N	N	N	01	N
83	20241216	151250	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6130	60	2	0.99	78307210	12882	55.44	5980	6180	5980	7890	4250	6070	6078.81	0.82	0	2338	6376	6222	5916	5762	5456	6300	5840	30	1820	500	3640	10	1	5918890	363	-4.39	1.08	12	0.22	-1397.00	5651.00	23750	20240503	-74.19	4745	20241209	29.19	23750	-74.19	20240503	4745	29.19	20241209	23750	-74.19	20240503	4745	29.19	20241209	2.12	N	424980	500	29 억	48635	N	N	N	01	N
84	20241216	141248	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6130	60	2	0.99	73353510	12069	51.94	5980	6180	5980	7890	4250	6070	6077.84	0.82	0	2650	6376	6222	5916	5762	5456	6300	5840	30	1820	500	3640	10	1	5918890	363	-4.39	1.08	12	0.20	-1397.00	5651.00	23750	20240503	-74.19	4745	20241209	29.19	23750	-74.19	20240503	4745	29.19	20241209	23750	-74.19	20240503	4745	29.19	20241209	2.12	N	424980	500	29 억	48635	N	N	N	01	N
85	20241216	131250	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6090	20	2	0.33	71259730	11725	50.46	5980	6180	5980	7890	4250	6070	6077.59	0.82	0	2857	6376	6222	5916	5762	5456	6300	5840	30	1820	500	3640	10	1	5918890	360	-4.36	1.08	12	0.20	-1397.00	5651.00	23750	20240503	-74.36	4745	20241209	28.35	23750	-74.36	20240503	4745	28.35	20241209	23750	-74.36	20240503	4745	28.35	20241209	2.12	N	424980	500	29 억	48635	N	N	N	01	N
86	20241216	121248	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6120	50	2	0.82	66469350	10943	47.10	5980	6180	5980	7890	4250	6070	6074.14	0.82	0	2922	6376	6222	5916	5762	5456	6300	5840	30	1820	500	3640	10	1	5918890	362	-4.38	1.08	12	0.18	-1397.00	5651.00	23750	20240503	-74.23	4745	20241209	28.98	23750	-74.23	20240503	4745	28.98	20241209	23750	-74.23	20240503	4745	28.98	20241209	2.12	N	424980	500	29 억	48635	N	N	N	01	N
87	20241216	111247	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6090	20	2	0.33	58982690	9715	41.81	5980	6180	5980	7890	4250	6070	6071.30	0.82	0	2913	6376	6222	5916	5762	5456	6300	5840	30	1820	500	3640	10	1	5918890	360	-4.36	1.08	12	0.16	-1397.00	5651.00	23750	20240503	-74.36	4745	20241209	28.35	23750	-74.36	20240503	4745	28.35	20241209	23750	-74.36	20240503	4745	28.35	20241209	2.12	N	424980	500	29 억	48635	N	N	N	01	N
88	20241216	101248	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6140	70	2	1.15	48143160	7938	34.16	5980	6180	5980	7890	4250	6070	6064.90	0.82	0	1902	6376	6222	5916	5762	5456	6300	5840	30	1820	500	3640	10	1	5918890	363	-4.40	1.09	12	0.13	-1397.00	5651.00	23750	20240503	-74.15	4745	20241209	29.40	23750	-74.15	20240503	4745	29.40	20241209	23750	-74.15	20240503	4745	29.40	20241209	2.12	N	424980	500	29 억	48635	N	N	N	01	N
89	20241216	091249	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6170	100	2	1.65	29101090	4835	20.81	5980	6180	5980	7890	4250	6070	6018.84	0.82	0	2003	6376	6222	5916	5762	5456	6300	5840	30	1820	500	3640	10	1	5918890	365	-4.42	1.09	12	0.08	-1397.00	5651.00	23750	20240503	-74.02	4745	20241209	30.03	23750	-74.02	20240503	4745	30.03	20241209	23750	-74.02	20240503	4745	30.03	20241209	2.12	N	424980	500	29 억	48635	N	N	N	01	N
90	20241213	161240	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6070	30	2	0.50	137186800	23233	77.33	6000	6070	5610	7850	4230	6040	5904.83	0.71	0	6797	6280	6160	5980	5860	5680	6220	5920	30	1810	500	3620	10	1	5918890	359	-4.35	1.07	12	0.39	-1397.00	5651.00	23750	20240503	-74.44	4745	20241209	27.92	23750	-74.44	20240503	4745	27.92	20241209	23750	-74.44	20240503	4745	27.92	20241209	2.11	N	424980	500	29 억	41762	N	N	N	01	N
91	20241213	151245	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6050	10	2	0.17	135182340	22902	76.23	6000	6050	5610	7850	4230	6040	5902.64	0.71	0	6852	6280	6160	5980	5860	5680	6220	5920	30	1810	500	3620	10	1	5918890	358	-4.33	1.07	12	0.39	-1397.00	5651.00	23750	20240503	-74.53	4745	20241209	27.50	23750	-74.53	20240503	4745	27.50	20241209	23750	-74.53	20240503	4745	27.50	20241209	2.11	N	424980	500	29 억	41762	N	N	N	01	N
92	20241213	141245	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6020	-20	5	-0.33	123703390	20998	69.89	6000	6040	5610	7850	4230	6040	5891.20	0.71	0	7768	6280	6160	5980	5860	5680	6220	5920	30	1810	500	3620	10	1	5918890	356	-4.31	1.07	12	0.35	-1397.00	5651.00	23750	20240503	-74.65	4745	20241209	26.87	23750	-74.65	20240503	4745	26.87	20241209	23750	-74.65	20240503	4745	26.87	20241209	2.11	N	424980	500	29 억	41762	N	N	N	01	N
93	20241213	131246	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6010	-30	5	-0.50	112829150	19194	63.88	6000	6040	5610	7850	4230	6040	5878.36	0.71	0	7058	6280	6160	5980	5860	5680	6220	5920	30	1810	500	3620	10	1	5918890	356	-4.30	1.06	12	0.32	-1397.00	5651.00	23750	20240503	-74.69	4745	20241209	26.66	23750	-74.69	20240503	4745	26.66	20241209	23750	-74.69	20240503	4745	26.66	20241209	2.11	N	424980	500	29 억	41762	N	N	N	01	N
94	20241213	121245	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5990	-50	5	-0.83	108318250	18443	61.38	6000	6040	5610	7850	4230	6040	5873.14	0.71	0	6796	6280	6160	5980	5860	5680	6220	5920	30	1810	500	3620	10	1	5918890	355	-4.29	1.06	12	0.31	-1397.00	5651.00	23750	20240503	-74.78	4745	20241209	26.24	23750	-74.78	20240503	4745	26.24	20241209	23750	-74.78	20240503	4745	26.24	20241209	2.11	N	424980	500	29 억	41762	N	N	N	01	N
95	20241213	111243	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5990	-50	5	-0.83	99440450	16953	56.43	6000	6040	5610	7850	4230	6040	5865.66	0.71	0	6612	6280	6160	5980	5860	5680	6220	5920	30	1810	500	3620	10	1	5918890	355	-4.29	1.06	12	0.29	-1397.00	5651.00	23750	20240503	-74.78	4745	20241209	26.24	23750	-74.78	20240503	4745	26.24	20241209	23750	-74.78	20240503	4745	26.24	20241209	2.11	N	424980	500	29 억	41762	N	N	N	01	N
96	20241213	101236	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5930	-110	5	-1.82	92657410	15817	52.64	6000	6040	5610	7850	4230	6040	5858.09	0.71	0	5744	6280	6160	5980	5860	5680	6220	5920	30	1810	500	3620	10	1	5918890	351	-4.24	1.05	12	0.27	-1397.00	5651.00	23750	20240503	-75.03	4745	20241209	24.97	23750	-75.03	20240503	4745	24.97	20241209	23750	-75.03	20240503	4745	24.97	20241209	2.11	N	424980	500	29 억	41762	N	N	N	01	N
97	20241213	091237	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5870	-170	5	-2.81	12420660	2118	7.05	6000	6040	5610	7850	4230	6040	5864.33	0.71	0	105	6280	6160	5980	5860	5680	6220	5920	30	1810	500	3620	10	1	5918890	347	-4.20	1.04	12	0.04	-1397.00	5651.00	23750	20240503	-75.28	4745	20241209	23.71	23750	-75.28	20240503	4745	23.71	20241209	23750	-75.28	20240503	4745	23.71	20241209	2.11	N	424980	500	29 억	41762	N	N	N	01	N
98	20241212	161242	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6040	120	2	2.03	178018360	30043	66.24	5920	6100	5800	7690	4150	5920	5925.45	0.72	0	-783	6493	6206	5713	5426	4933	6350	5570	30	1770	500	3550	10	1	5918890	358	-4.32	1.07	12	0.51	-1397.00	5651.00	23750	20240503	-74.57	4745	20241209	27.29	23750	-74.57	20240503	4745	27.29	20241209	23750	-74.57	20240503	4745	27.29	20241209	2.10	N	424980	500	29 억	42819	N	N	N	00	N
99	20241212	151236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6070	150	2	2.53	175848330	29683	65.45	5920	6100	5800	7690	4150	5920	5924.21	0.72	0	-886	6493	6206	5713	5426	4933	6350	5570	30	1770	500	3550	10	1	5918890	359	-4.35	1.07	12	0.50	-1397.00	5651.00	23750	20240503	-74.44	4745	20241209	27.92	23750	-74.44	20240503	4745	27.92	20241209	23750	-74.44	20240503	4745	27.92	20241209	2.10	N	424980	500	29 억	42819	N	N	N	00	N
100	20241212	141234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5930	10	2	0.17	136397610	23094	50.92	5920	6100	5800	7690	4150	5920	5906.19	0.72	0	-5296	6493	6206	5713	5426	4933	6350	5570	30	1770	500	3550	10	1	5918890	351	-4.24	1.05	12	0.39	-1397.00	5651.00	23750	20240503	-75.03	4745	20241209	24.97	23750	-75.03	20240503	4745	24.97	20241209	23750	-75.03	20240503	4745	24.97	20241209	2.10	N	424980	500	29 억	42819	N	N	N	00	N
101	20241212	131223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5880	-40	5	-0.68	109962460	18641	41.10	5920	6100	5800	7690	4150	5920	5898.96	0.72	0	-7232	6493	6206	5713	5426	4933	6350	5570	30	1770	500	3550	10	1	5918890	348	-4.21	1.04	12	0.31	-1397.00	5651.00	23750	20240503	-75.24	4745	20241209	23.92	23750	-75.24	20240503	4745	23.92	20241209	23750	-75.24	20240503	4745	23.92	20241209	2.10	N	424980	500	29 억	42819	N	N	N	00	N
102	20241212	121216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5840	-80	5	-1.35	91092100	15412	33.98	5920	6100	5820	7690	4150	5920	5910.47	0.72	0	-6734	6493	6206	5713	5426	4933	6350	5570	30	1770	500	3550	10	1	5918890	346	-4.18	1.03	12	0.26	-1397.00	5651.00	23750	20240503	-75.41	4745	20241209	23.08	23750	-75.41	20240503	4745	23.08	20241209	23750	-75.41	20240503	4745	23.08	20241209	2.10	N	424980	500	29 억	42819	N	N	N	00	N
103	20241212	111227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5940	20	2	0.34	75844570	12825	28.28	5920	6100	5820	7690	4150	5920	5913.81	0.72	0	-4657	6493	6206	5713	5426	4933	6350	5570	30	1770	500	3550	10	1	5918890	352	-4.25	1.05	12	0.22	-1397.00	5651.00	23750	20240503	-74.99	4745	20241209	25.18	23750	-74.99	20240503	4745	25.18	20241209	23750	-74.99	20240503	4745	25.18	20241209	2.10	N	424980	500	29 억	42819	N	N	N	00	N
104	20241212	101225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5890	-30	5	-0.51	66120150	11180	24.65	5920	6100	5820	7690	4150	5920	5914.15	0.72	0	-3861	6493	6206	5713	5426	4933	6350	5570	30	1770	500	3550	10	1	5918890	349	-4.22	1.04	12	0.19	-1397.00	5651.00	23750	20240503	-75.20	4745	20241209	24.13	23750	-75.20	20240503	4745	24.13	20241209	23750	-75.20	20240503	4745	24.13	20241209	2.10	N	424980	500	29 억	42819	N	N	N	00	N
105	20241212	091235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5910	-10	5	-0.17	30245750	5073	11.19	5920	6100	5900	7690	4150	5920	5962.10	0.72	0	-3653	6493	6206	5713	5426	4933	6350	5570	30	1770	500	3550	10	1	5918890	350	-4.23	1.05	12	0.09	-1397.00	5651.00	23750	20240503	-75.12	4745	20241209	24.55	23750	-75.12	20240503	4745	24.55	20241209	23750	-75.12	20240503	4745	24.55	20241209	2.10	N	424980	500	29 억	42819	N	N	N	00	N
106	20241211	161229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5920	660	2	12.55	259457140	45228	188.30	5260	6000	5220	6830	3690	5260	5736.63	0.52	0	12150	5686	5472	5116	4902	4546	5580	5010	30	1570	500	3150	10	1	5918890	350	-4.24	1.05	12	0.76	-1397.00	5651.00	23750	20240503	-75.07	4745	20241209	24.76	23750	-75.07	20240503	4745	24.76	20241209	23750	-75.07	20240503	4745	24.76	20241209	2.14	N	424980	500	29 억	30551	N	N	N	00	N
107	20241211	151141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5900	640	2	12.17	242943950	42434	176.67	5260	6000	5220	6830	3690	5260	5725.22	0.52	0	12376	5686	5472	5116	4902	4546	5580	5010	30	1570	500	3150	10	1	5918890	349	-4.22	1.04	12	0.72	-1397.00	5651.00	23750	20240503	-75.16	4745	20241209	24.34	23750	-75.16	20240503	4745	24.34	20241209	23750	-75.16	20240503	4745	24.34	20241209	2.14	N	424980	500	29 억	30551	N	N	N	00	N
108	20241211	141238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5850	590	2	11.22	219661570	38469	160.16	5260	6000	5220	6830	3690	5260	5710.09	0.52	0	9465	5686	5472	5116	4902	4546	5580	5010	30	1570	500	3150	10	1	5918890	346	-4.19	1.04	12	0.65	-1397.00	5651.00	23750	20240503	-75.37	4745	20241209	23.29	23750	-75.37	20240503	4745	23.29	20241209	23750	-75.37	20240503	4745	23.29	20241209	2.14	N	424980	500	29 억	30551	N	N	N	00	N
109	20241211	131240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5810	550	2	10.46	202085950	35449	147.59	5260	6000	5220	6830	3690	5260	5700.75	0.52	0	7411	5686	5472	5116	4902	4546	5580	5010	30	1570	500	3150	10	1	5918890	344	-4.16	1.03	12	0.60	-1397.00	5651.00	23750	20240503	-75.54	4745	20241209	22.44	23750	-75.54	20240503	4745	22.44	20241209	23750	-75.54	20240503	4745	22.44	20241209	2.14	N	424980	500	29 억	30551	N	N	N	00	N
110	20241211	121240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5730	470	2	8.94	194714720	34178	142.30	5260	6000	5220	6830	3690	5260	5697.08	0.52	0	6800	5686	5472	5116	4902	4546	5580	5010	30	1570	500	3150	10	1	5918890	339	-4.10	1.01	12	0.58	-1397.00	5651.00	23750	20240503	-75.87	4745	20241209	20.76	23750	-75.87	20240503	4745	20.76	20241209	23750	-75.87	20240503	4745	20.76	20241209	2.14	N	424980	500	29 억	30551	N	N	N	00	N
111	20241211	111236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5770	510	2	9.70	173103030	30438	126.72	5260	6000	5220	6830	3690	5260	5687.07	0.52	0	7078	5686	5472	5116	4902	4546	5580	5010	30	1570	500	3150	10	1	5918890	342	-4.13	1.02	12	0.51	-1397.00	5651.00	23750	20240503	-75.71	4745	20241209	21.60	23750	-75.71	20240503	4745	21.60	20241209	23750	-75.71	20240503	4745	21.60	20241209	2.14	N	424980	500	29 억	30551	N	N	N	00	N
112	20241211	101236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5760	500	2	9.51	140406470	24801	103.26	5260	6000	5220	6830	3690	5260	5661.32	0.52	0	6825	5686	5472	5116	4902	4546	5580	5010	30	1570	500	3150	10	1	5918890	341	-4.12	1.02	12	0.42	-1397.00	5651.00	23750	20240503	-75.75	4745	20241209	21.39	23750	-75.75	20240503	4745	21.39	20241209	23750	-75.75	20240503	4745	21.39	20241209	2.14	N	424980	500	29 억	30551	N	N	N	00	N
113	20241211	091242	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5420	160	2	3.04	16834380	3167	13.19	5260	5420	5220	6830	3690	5260	5315.56	0.52	0	1660	5686	5472	5116	4902	4546	5580	5010	30	1570	500	3150	10	1	5918890	321	-3.88	0.96	12	0.05	-1397.00	5651.00	23750	20240503	-77.18	4745	20241209	14.23	23750	-77.18	20240503	4745	14.23	20241209	23750	-77.18	20240503	4745	14.23	20241209	2.14	N	424980	500	29 억	30551	N	N	N	00	N
114	20241210	161226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5260	500	2	10.50	120764320	23789	55.66	4760	5330	4760	6180	3335	4760	5076.47	0.31	0	12376	5330	5045	4895	4610	4460	4970	4535	30	1420	500	2850	10	1	5918890	311	-3.77	0.93	12	0.40	-1397.00	5651.00	23750	20240503	-77.85	4745	20241209	10.85	23750	-77.85	20240503	4745	10.85	20241209	23750	-77.85	20240503	4745	10.85	20241209	2.23	N	424980	500	29 억	18247	N	N	N	00	N
115	20241210	151228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5280	520	2	10.92	120443210	23728	55.52	4760	5330	4760	6180	3335	4760	5076.00	0.31	0	12365	5330	5045	4895	4610	4460	4970	4535	30	1420	500	2850	10	1	5918890	313	-3.78	0.93	12	0.40	-1397.00	5651.00	23750	20240503	-77.77	4745	20241209	11.28	23750	-77.77	20240503	4745	11.28	20241209	23750	-77.77	20240503	4745	11.28	20241209	2.23	N	424980	500	29 억	18247	N	N	N	00	N
116	20241210	141228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5230	470	2	9.87	109419610	21621	50.59	4760	5330	4760	6180	3335	4760	5060.80	0.31	0	11074	5330	5045	4895	4610	4460	4970	4535	30	1420	500	2850	10	1	5918890	310	-3.74	0.93	12	0.37	-1397.00	5651.00	23750	20240503	-77.98	4745	20241209	10.22	23750	-77.98	20240503	4745	10.22	20241209	23750	-77.98	20240503	4745	10.22	20241209	2.23	N	424980	500	29 억	18247	N	N	N	00	N
117	20241210	131230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5090	330	2	6.93	79451830	15862	37.12	4760	5150	4760	6180	3335	4760	5008.94	0.31	0	9826	5330	5045	4895	4610	4460	4970	4535	30	1420	500	2850	10	1	5918890	301	-3.64	0.90	12	0.27	-1397.00	5651.00	23750	20240503	-78.57	4745	20241209	7.27	23750	-78.57	20240503	4745	7.27	20241209	23750	-78.57	20240503	4745	7.27	20241209	2.23	N	424980	500	29 억	18247	N	N	N	00	N
118	20241210	121227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5080	320	2	6.72	72348550	14446	33.80	4760	5150	4760	6180	3335	4760	5008.21	0.31	0	9472	5330	5045	4895	4610	4460	4970	4535	30	1420	500	2850	10	1	5918890	301	-3.64	0.90	12	0.24	-1397.00	5651.00	23750	20240503	-78.61	4745	20241209	7.06	23750	-78.61	20240503	4745	7.06	20241209	23750	-78.61	20240503	4745	7.06	20241209	2.23	N	424980	500	29 억	18247	N	N	N	00	N
119	20241210	111227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5130	370	2	7.77	47520815	9495	22.22	4760	5130	4760	6180	3335	4760	5004.83	0.31	0	6983	5330	5045	4895	4610	4460	4970	4535	30	1420	500	2850	10	1	5918890	304	-3.67	0.91	12	0.16	-1397.00	5651.00	23750	20240503	-78.40	4745	20241209	8.11	23750	-78.40	20240503	4745	8.11	20241209	23750	-78.40	20240503	4745	8.11	20241209	2.23	N	424980	500	29 억	18247	N	N	N	00	N
120	20241210	101228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5030	270	2	5.67	36313585	7297	17.07	4760	5070	4760	6180	3335	4760	4976.51	0.31	0	5795	5330	5045	4895	4610	4460	4970	4535	30	1420	500	2850	10	1	5918890	298	-3.60	0.89	12	0.12	-1397.00	5651.00	23750	20240503	-78.82	4745	20241209	6.01	23750	-78.82	20240503	4745	6.01	20241209	23750	-78.82	20240503	4745	6.01	20241209	2.23	N	424980	500	29 억	18247	N	N	N	00	N
121	20241210	091236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4910	150	2	3.15	4801900	998	2.34	4760	4910	4760	6180	3335	4760	4811.52	0.31	0	375	5330	5045	4895	4610	4460	4970	4535	30	1420	500	2850	5	1	5918890	291	-3.51	0.87	12	0.02	-1397.00	5651.00	23750	20240503	-79.33	4745	20241209	3.48	23750	-79.33	20240503	4745	3.48	20241209	23750	-79.33	20240503	4745	3.48	20241209	2.23	N	424980	500	29 억	18247	N	N	N	00	N
122	20241209	161223	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4760	-460	5	-8.81	206592745	42464	118.51	4960	5180	4745	6780	3660	5220	4865.67	0.19	0	6947	5753	5486	5243	4976	4733	5365	4855	30	1560	500	3130	5	1	5918890	282	-3.41	0.84	12	0.72	-1397.00	5651.00	23750	20240503	-79.96	4745	20241209	0.32	23750	-79.96	20240503	4745	0.32	20241209	23750	-79.96	20240503	4745	0.32	20241209	2.29	N	424980	500	29 억	11234	N	N	N	00	N
123	20241209	151226	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4860	-360	5	-6.90	194184525	39861	111.24	4960	5180	4745	6780	3660	5220	4871.54	0.19	0	7392	5753	5486	5243	4976	4733	5365	4855	30	1560	500	3130	5	1	5918890	288	-3.48	0.86	12	0.67	-1397.00	5651.00	23750	20240503	-79.54	4745	20241209	2.42	23750	-79.54	20240503	4745	2.42	20241209	23750	-79.54	20240503	4745	2.42	20241209	2.29	N	424980	500	29 억	11234	N	N	N	00	N
124	20241209	141223	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4950	-270	5	-5.17	114508190	23253	64.89	4960	5180	4845	6780	3660	5220	4924.45	0.19	0	-1646	5753	5486	5243	4976	4733	5365	4855	30	1560	500	3130	5	1	5918890	293	-3.54	0.88	12	0.39	-1397.00	5651.00	23750	20240503	-79.16	4845	20241209	2.17	23750	-79.16	20240503	4845	2.17	20241209	23750	-79.16	20240503	4845	2.17	20241209	2.29	N	424980	500	29 억	11234	N	N	N	00	N
125	20241209	131229	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4900	-320	5	-6.13	93447850	18930	52.83	4960	5180	4875	6780	3660	5220	4936.49	0.19	0	65	5753	5486	5243	4976	4733	5365	4855	30	1560	500	3130	5	1	5918890	290	-3.51	0.87	12	0.32	-1397.00	5651.00	23750	20240503	-79.37	4875	20241209	0.51	23750	-79.37	20240503	4875	0.51	20241209	23750	-79.37	20240503	4875	0.51	20241209	2.29	N	424980	500	29 억	11234	N	N	N	00	N
126	20241209	121224	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4950	-270	5	-5.17	85048600	17218	48.05	4960	5180	4875	6780	3660	5220	4939.52	0.19	0	376	5753	5486	5243	4976	4733	5365	4855	30	1560	500	3130	5	1	5918890	293	-3.54	0.88	12	0.29	-1397.00	5651.00	23750	20240503	-79.16	4875	20241209	1.54	23750	-79.16	20240503	4875	1.54	20241209	23750	-79.16	20240503	4875	1.54	20241209	2.29	N	424980	500	29 억	11234	N	N	N	00	N
127	20241209	111225	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4945	-275	5	-5.27	75736455	15332	42.79	4960	5180	4875	6780	3660	5220	4939.76	0.19	0	65	5753	5486	5243	4976	4733	5365	4855	30	1560	500	3130	5	1	5918890	293	-3.54	0.88	12	0.26	-1397.00	5651.00	23750	20240503	-79.18	4875	20241209	1.44	23750	-79.18	20240503	4875	1.44	20241209	23750	-79.18	20240503	4875	1.44	20241209	2.29	N	424980	500	29 억	11234	N	N	N	00	N
128	20241209	101221	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4950	-270	5	-5.17	63236010	12798	35.72	4960	5180	4875	6780	3660	5220	4941.09	0.19	0	159	5753	5486	5243	4976	4733	5365	4855	30	1560	500	3130	5	1	5918890	293	-3.54	0.88	12	0.22	-1397.00	5651.00	23750	20240503	-79.16	4875	20241209	1.54	23750	-79.16	20240503	4875	1.54	20241209	23750	-79.16	20240503	4875	1.54	20241209	2.29	N	424980	500	29 억	11234	N	N	N	00	N
129	20241209	091215	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5060	-160	5	-3.07	19578520	3934	10.98	4960	5180	4955	6780	3660	5220	4976.75	0.19	0	119	5753	5486	5243	4976	4733	5365	4855	30	1560	500	3130	10	1	5918890	299	-3.62	0.90	12	0.07	-1397.00	5651.00	23750	20240503	-78.69	4955	20241209	2.12	23750	-78.69	20240503	4955	2.12	20241209	23750	-78.69	20240503	4955	2.12	20241209	2.29	N	424980	500	29 억	11234	N	N	N	00	N
130	20241206	161213	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5220	-230	5	-4.22	189513530	35790	193.44	5400	5510	5000	7080	3820	5450	5295.24	0.09	0	6285	5943	5696	5573	5326	5203	5635	5265	30	1630	500	3270	10	1	5918890	309	-3.74	0.92	12	0.60	-1397.00	5651.00	23750	20240503	-78.02	5000	20241206	4.40	23750	-78.02	20240503	5000	4.40	20241206	23750	-78.02	20240503	5000	4.40	20241206	2.35	N	424980	500	29 억	5068	N	N	N	00	N
131	20241206	151218	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5280	-170	5	-3.12	184537320	34843	188.32	5400	5510	5000	7080	3820	5450	5296.25	0.09	0	5739	5943	5696	5573	5326	5203	5635	5265	30	1630	500	3270	10	1	5918890	313	-3.78	0.93	12	0.59	-1397.00	5651.00	23750	20240503	-77.77	5000	20241206	5.60	23750	-77.77	20240503	5000	5.60	20241206	23750	-77.77	20240503	5000	5.60	20241206	2.35	N	424980	500	29 억	5068	N	N	N	00	N
132	20241206	141216	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5350	-100	5	-1.83	159641110	30158	163.00	5400	5510	5000	7080	3820	5450	5293.49	0.09	0	3317	5943	5696	5573	5326	5203	5635	5265	30	1630	500	3270	10	1	5918890	317	-3.83	0.95	12	0.51	-1397.00	5651.00	23750	20240503	-77.47	5000	20241206	7.00	23750	-77.47	20240503	5000	7.00	20241206	23750	-77.47	20240503	5000	7.00	20241206	2.35	N	424980	500	29 억	5068	N	N	N	00	N
133	20241206	131216	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5200	-250	5	-4.59	153509400	28996	156.72	5400	5510	5000	7080	3820	5450	5294.16	0.09	0	2828	5943	5696	5573	5326	5203	5635	5265	30	1630	500	3270	10	1	5918890	308	-3.72	0.92	12	0.49	-1397.00	5651.00	23750	20240503	-78.11	5000	20241206	4.00	23750	-78.11	20240503	5000	4.00	20241206	23750	-78.11	20240503	5000	4.00	20241206	2.35	N	424980	500	29 억	5068	N	N	N	00	N
134	20241206	121207	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5180	-270	5	-4.95	145103650	27383	148.00	5400	5510	5000	7080	3820	5450	5299.04	0.09	0	1695	5943	5696	5573	5326	5203	5635	5265	30	1630	500	3270	10	1	5918890	307	-3.71	0.92	12	0.46	-1397.00	5651.00	23750	20240503	-78.19	5000	20241206	3.60	23750	-78.19	20240503	5000	3.60	20241206	23750	-78.19	20240503	5000	3.60	20241206	2.35	N	424980	500	29 억	5068	N	N	N	00	N
135	20241206	111206	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5000	-450	5	-8.26	137295210	25887	139.91	5400	5510	5000	7080	3820	5450	5303.64	0.09	0	365	5943	5696	5573	5326	5203	5635	5265	30	1630	500	3270	10	1	5918890	296	-3.58	0.88	12	0.44	-1397.00	5651.00	23750	20240503	-78.95	5000	20241206	0.00	23750	-78.95	20240503	5000	0.00	20241206	23750	-78.95	20240503	5000	0.00	20241206	2.35	N	424980	500	29 억	5068	N	N	N	00	N
136	20241206	101206	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5360	-90	5	-1.65	59569060	10999	59.45	5400	5510	5300	7080	3820	5450	5415.86	0.09	0	15	5943	5696	5573	5326	5203	5635	5265	30	1630	500	3270	10	1	5918890	317	-3.84	0.95	12	0.19	-1397.00	5651.00	23750	20240503	-77.43	5300	20241206	1.13	23750	-77.43	20240503	5300	1.13	20241206	23750	-77.43	20240503	5300	1.13	20241206	2.35	N	424980	500	29 억	5068	N	N	N	00	N
137	20241206	091216	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5450	0	3	0.00	18230100	3352	18.12	5400	5510	5400	7080	3820	5450	5438.57	0.09	0	1861	5943	5696	5573	5326	5203	5635	5265	30	1630	500	3270	10	1	5918890	323	-3.90	0.96	12	0.06	-1397.00	5651.00	23750	20240503	-77.05	5400	20241206	0.93	23750	-77.05	20240503	5400	0.93	20241206	23750	-77.05	20240503	5400	0.93	20241206	2.35	N	424980	500	29 억	5068	N	N	N	00	N
138	20241205	161150	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5450	-100	5	-1.80	103771600	18454	76.78	5570	5820	5450	7210	3890	5550	5623.99	0.05	0	1969	5876	5712	5606	5442	5336	5660	5390	30	1660	500	3330	10	1	5918890	323	-3.90	0.96	12	0.31	-1397.00	5651.00	23750	20240503	-77.05	5450	20241205	0.00	23750	-77.05	20240503	5450	0.00	20241205	23750	-77.05	20240503	5450	0.00	20241205	2.44	N	424980	500	29 억	2930	N	N	N	00	N
139	20241205	151159	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5560	10	2	0.18	96976940	17216	71.63	5570	5820	5450	7210	3890	5550	5632.95	0.05	0	1729	5876	5712	5606	5442	5336	5660	5390	30	1660	500	3330	10	1	5918890	329	-3.98	0.98	12	0.29	-1397.00	5651.00	23750	20240503	-76.59	5450	20241205	2.02	23750	-76.59	20240503	5450	2.02	20241205	23750	-76.59	20240503	5450	2.02	20241205	2.44	N	424980	500	29 억	2930	N	N	N	00	N
140	20241205	141143	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5640	90	2	1.62	75530590	13381	55.67	5570	5820	5450	7210	3890	5550	5644.61	0.05	0	-83	5876	5712	5606	5442	5336	5660	5390	30	1660	500	3330	10	1	5918890	334	-4.04	1.00	12	0.23	-1397.00	5651.00	23750	20240503	-76.25	5450	20241205	3.49	23750	-76.25	20240503	5450	3.49	20241205	23750	-76.25	20240503	5450	3.49	20241205	2.44	N	424980	500	29 억	2930	N	N	N	00	N
141	20241205	131154	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5740	190	2	3.42	65536970	11623	48.36	5570	5820	5450	7210	3890	5550	5638.56	0.05	0	420	5876	5712	5606	5442	5336	5660	5390	30	1660	500	3330	10	1	5918890	340	-4.11	1.02	12	0.20	-1397.00	5651.00	23750	20240503	-75.83	5450	20241205	5.32	23750	-75.83	20240503	5450	5.32	20241205	23750	-75.83	20240503	5450	5.32	20241205	2.44	N	424980	500	29 억	2930	N	N	N	00	N
142	20241205	121153	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5710	160	2	2.88	56677720	10072	41.91	5570	5820	5450	7210	3890	5550	5627.26	0.05	0	1067	5876	5712	5606	5442	5336	5660	5390	30	1660	500	3330	10	1	5918890	338	-4.09	1.01	12	0.17	-1397.00	5651.00	23750	20240503	-75.96	5450	20241205	4.77	23750	-75.96	20240503	5450	4.77	20241205	23750	-75.96	20240503	5450	4.77	20241205	2.44	N	424980	500	29 억	2930	N	N	N	00	N
143	20241205	111152	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5620	70	2	1.26	35864420	6434	26.77	5570	5670	5450	7210	3890	5550	5574.20	0.05	0	-461	5876	5712	5606	5442	5336	5660	5390	30	1660	500	3330	10	1	5918890	333	-4.02	0.99	12	0.11	-1397.00	5651.00	23750	20240503	-76.34	5450	20241205	3.12	23750	-76.34	20240503	5450	3.12	20241205	23750	-76.34	20240503	5450	3.12	20241205	2.44	N	424980	500	29 억	2930	N	N	N	00	N
144	20241205	101151	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5620	70	2	1.26	29389930	5286	21.99	5570	5670	5450	7210	3890	5550	5559.96	0.05	0	-635	5876	5712	5606	5442	5336	5660	5390	30	1660	500	3330	10	1	5918890	333	-4.02	0.99	12	0.09	-1397.00	5651.00	23750	20240503	-76.34	5450	20241205	3.12	23750	-76.34	20240503	5450	3.12	20241205	23750	-76.34	20240503	5450	3.12	20241205	2.44	N	424980	500	29 억	2930	N	N	N	00	N
145	20241205	091158	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5500	-50	5	-0.90	9050730	1631	6.79	5570	5610	5490	7210	3890	5550	5549.19	0.05	0	-528	5876	5712	5606	5442	5336	5660	5390	30	1660	500	3330	10	1	5918890	326	-3.94	0.97	12	0.03	-1397.00	5651.00	23750	20240503	-76.84	5490	20241205	0.18	23750	-76.84	20240503	5490	0.18	20241205	23750	-76.84	20240503	5490	0.18	20241205	2.44	N	424980	500	29 억	2930	N	N	N	00	N
146	20241204	161131	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5550	-240	5	-4.15	134294810	24035	131.23	5590	5770	5500	7520	4060	5790	5587.47	0.00	0	3712	6050	5920	5810	5680	5570	5985	5745	30	1730	500	3470	10	1	5918890	328	-3.97	0.98	12	0.41	-1397.00	5651.00	23750	20240503	-76.63	5500	20241204	0.91	23750	-76.63	20240503	5500	0.91	20241204	23750	-76.63	20240503	5500	0.91	20241204	2.47	N	424980	500	29 억	0	N	N	N	00	N
147	20241204	151133	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5600	-190	5	-3.28	132540160	23719	129.51	5590	5770	5500	7520	4060	5790	5587.93	0.00	0	3751	6050	5920	5810	5680	5570	5985	5745	30	1730	500	3470	10	1	5918890	331	-4.01	0.99	12	0.40	-1397.00	5651.00	23750	20240503	-76.42	5500	20241204	1.82	23750	-76.42	20240503	5500	1.82	20241204	23750	-76.42	20240503	5500	1.82	20241204	2.47	N	424980	500	29 억	0	N	N	N	00	N
148	20241204	141135	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5540	-250	5	-4.32	99784510	17797	97.17	5590	5770	5510	7520	4060	5790	5606.82	0.00	0	1576	6050	5920	5810	5680	5570	5985	5745	30	1730	500	3470	10	1	5918890	328	-3.97	0.98	12	0.30	-1397.00	5651.00	23750	20240503	-76.67	5510	20241204	0.54	23750	-76.67	20240503	5510	0.54	20241204	23750	-76.67	20240503	5510	0.54	20241204	2.47	N	424980	500	29 억	0	N	N	N	00	N
149	20241204	131129	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5640	-150	5	-2.59	85552430	15252	83.28	5590	5770	5510	7520	4060	5790	5609.26	0.00	0	2094	6050	5920	5810	5680	5570	5985	5745	30	1730	500	3470	10	1	5918890	334	-4.04	1.00	12	0.26	-1397.00	5651.00	23750	20240503	-76.25	5510	20241204	2.36	23750	-76.25	20240503	5510	2.36	20241204	23750	-76.25	20240503	5510	2.36	20241204	2.47	N	424980	500	29 억	0	N	N	N	00	N
150	20241204	121123	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5590	-200	5	-3.45	71299580	12706	69.37	5590	5770	5510	7520	4060	5790	5611.49	0.00	0	395	6050	5920	5810	5680	5570	5985	5745	30	1730	500	3470	10	1	5918890	331	-4.00	0.99	12	0.21	-1397.00	5651.00	23750	20240503	-76.46	5510	20241204	1.45	23750	-76.46	20240503	5510	1.45	20241204	23750	-76.46	20240503	5510	1.45	20241204	2.47	N	424980	500	29 억	0	N	N	N	00	N
151	20241204	111111	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5670	-120	5	-2.07	63256760	11263	61.50	5590	5770	5510	7520	4060	5790	5616.33	0.00	0	537	6050	5920	5810	5680	5570	5985	5745	30	1730	500	3470	10	1	5918890	336	-4.06	1.00	12	0.19	-1397.00	5651.00	23750	20240503	-76.13	5510	20241204	2.90	23750	-76.13	20240503	5510	2.90	20241204	23750	-76.13	20240503	5510	2.90	20241204	2.47	N	424980	500	29 억	0	N	N	N	00	N
152	20241204	101112	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5640	-150	5	-2.59	55072210	9814	53.58	5590	5770	5510	7520	4060	5790	5611.60	0.00	0	1263	6050	5920	5810	5680	5570	5985	5745	30	1730	500	3470	10	1	5918890	334	-4.04	1.00	12	0.17	-1397.00	5651.00	23750	20240503	-76.25	5510	20241204	2.36	23750	-76.25	20240503	5510	2.36	20241204	23750	-76.25	20240503	5510	2.36	20241204	2.47	N	424980	500	29 억	0	N	N	N	00	N
153	20241204	091135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5640	-150	5	-2.59	17548410	3125	17.06	5590	5720	5580	7520	4060	5790	5615.49	0.00	0	1474	6050	5920	5810	5680	5570	5985	5745	30	1730	500	3470	10	1	5918890	334	-4.04	1.00	12	0.05	-1397.00	5651.00	23750	20240503	-76.25	5540	20240909	1.81	23750	-76.25	20240503	5540	1.81	20240909	23750	-76.25	20240503	5540	1.81	20240909	2.47	N	424980	500	29 억	0	N	N	N	00	N
154	20241203	161220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5790	0	3	0.00	106005420	18237	118.97	5700	5940	5700	7520	4060	5790	5812.68	0.00	0	8086	6156	5972	5836	5652	5516	5905	5585	30	1730	500	3470	10	1	5918890	343	-4.14	1.02	12	0.31	-1397.00	5651.00	23750	20240503	-75.62	5540	20240909	4.51	23750	-75.62	20240503	5540	4.51	20240909	23750	-75.62	20240503	5540	4.51	20240909	2.46	N	424980	500	29 억	0	N	N	N	00	N
155	20241203	151309	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5850	60	2	1.04	101751490	17506	114.20	5700	5940	5700	7520	4060	5790	5812.38	0.00	0	7986	6156	5972	5836	5652	5516	5905	5585	30	1730	500	3470	10	1	5918890	346	-4.19	1.04	12	0.30	-1397.00	5651.00	23750	20240503	-75.37	5540	20240909	5.60	23750	-75.37	20240503	5540	5.60	20240909	23750	-75.37	20240503	5540	5.60	20240909	2.46	N	424980	500	29 억	0	N	N	N	00	N
156	20241203	141243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5850	60	2	1.04	97781770	16828	109.78	5700	5940	5700	7520	4060	5790	5810.66	0.00	0	7461	6156	5972	5836	5652	5516	5905	5585	30	1730	500	3470	10	1	5918890	346	-4.19	1.04	12	0.28	-1397.00	5651.00	23750	20240503	-75.37	5540	20240909	5.60	23750	-75.37	20240503	5540	5.60	20240909	23750	-75.37	20240503	5540	5.60	20240909	2.46	N	424980	500	29 억	0	N	N	N	00	N
157	20241203	131241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5820	30	2	0.52	96625790	16630	108.49	5700	5940	5700	7520	4060	5790	5810.33	0.00	0	7487	6156	5972	5836	5652	5516	5905	5585	30	1730	500	3470	10	1	5918890	344	-4.17	1.03	12	0.28	-1397.00	5651.00	23750	20240503	-75.49	5540	20240909	5.05	23750	-75.49	20240503	5540	5.05	20240909	23750	-75.49	20240503	5540	5.05	20240909	2.46	N	424980	500	29 억	0	N	N	N	00	N
158	20241203	121303	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5830	40	2	0.69	83627790	14405	93.97	5700	5940	5700	7520	4060	5790	5805.47	0.00	0	7212	6156	5972	5836	5652	5516	5905	5585	30	1730	500	3470	10	1	5918890	345	-4.17	1.03	12	0.24	-1397.00	5651.00	23750	20240503	-75.45	5540	20240909	5.23	23750	-75.45	20240503	5540	5.23	20240909	23750	-75.45	20240503	5540	5.23	20240909	2.46	N	424980	500	29 억	0	N	N	N	00	N
159	20241203	111233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5780	-10	5	-0.17	63143360	10866	70.89	5700	5940	5700	7520	4060	5790	5811.10	0.00	0	4972	6156	5972	5836	5652	5516	5905	5585	30	1730	500	3470	10	1	5918890	342	-4.14	1.02	12	0.18	-1397.00	5651.00	23750	20240503	-75.66	5540	20240909	4.33	23750	-75.66	20240503	5540	4.33	20240909	23750	-75.66	20240503	5540	4.33	20240909	2.46	N	424980	500	29 억	0	N	N	N	00	N
160	20241203	101221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5840	50	2	0.86	59182930	10181	66.42	5700	5940	5700	7520	4060	5790	5813.08	0.00	0	4835	6156	5972	5836	5652	5516	5905	5585	30	1730	500	3470	10	1	5918890	346	-4.18	1.03	12	0.17	-1397.00	5651.00	23750	20240503	-75.41	5540	20240909	5.42	23750	-75.41	20240503	5540	5.42	20240909	23750	-75.41	20240503	5540	5.42	20240909	2.46	N	424980	500	29 억	0	N	N	N	00	N
161	20241203	091209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5920	130	2	2.25	23788770	4111	26.82	5700	5940	5700	7520	4060	5790	5786.61	0.00	0	1949	6156	5972	5836	5652	5516	5905	5585	30	1730	500	3470	10	1	5918890	350	-4.24	1.05	12	0.07	-1397.00	5651.00	23750	20240503	-75.07	5540	20240909	6.86	23750	-75.07	20240503	5540	6.86	20240909	23750	-75.07	20240503	5540	6.86	20240909	2.46	N	424980	500	29 억	0	N	N	N	00	N
162	20241202	161150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5790	-120	5	-2.03	89387730	15312	49.71	5900	6020	5700	7680	4140	5910	5837.76	0.00	0	-115	6370	6140	6010	5780	5650	6075	5715	30	1770	500	3540	10	1	5918890	343	-4.14	1.02	12	0.26	-1397.00	5651.00	23750	20240503	-75.62	5540	20240909	4.51	23750	-75.62	20240503	5540	4.51	20240909	23750	-75.62	20240503	5540	4.51	20240909	2.56	N	424980	500	29 억	0	N	N	N	00	N
163	20241202	151403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5830	-80	5	-1.35	82622130	14144	45.91	5900	6020	5700	7680	4140	5910	5841.50	0.00	0	17	6370	6140	6010	5780	5650	6075	5715	30	1770	500	3540	10	1	5918890	345	-4.17	1.03	12	0.24	-1397.00	5651.00	23750	20240503	-75.45	5540	20240909	5.23	23750	-75.45	20240503	5540	5.23	20240909	23750	-75.45	20240503	5540	5.23	20240909	2.56	N	424980	500	29 억	0	N	N	N	00	N
164	20241202	141256	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5820	-90	5	-1.52	77251450	13221	42.92	5900	6020	5700	7680	4140	5910	5843.09	0.00	0	133	6370	6140	6010	5780	5650	6075	5715	30	1770	500	3540	10	1	5918890	344	-4.17	1.03	12	0.22	-1397.00	5651.00	23750	20240503	-75.49	5540	20240909	5.05	23750	-75.49	20240503	5540	5.05	20240909	23750	-75.49	20240503	5540	5.05	20240909	2.56	N	424980	500	29 억	0	N	N	N	00	N
165	20241202	131205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5820	-90	5	-1.52	66216260	11314	36.73	5900	6020	5700	7680	4140	5910	5852.60	0.00	0	-599	6370	6140	6010	5780	5650	6075	5715	30	1770	500	3540	10	1	5918890	344	-4.17	1.03	12	0.19	-1397.00	5651.00	23750	20240503	-75.49	5540	20240909	5.05	23750	-75.49	20240503	5540	5.05	20240909	23750	-75.49	20240503	5540	5.05	20240909	2.56	N	424980	500	29 억	0	N	N	N	00	N
166	20241202	121235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5790	-120	5	-2.03	60860150	10384	33.71	5900	6020	5750	7680	4140	5910	5860.95	0.00	0	-597	6370	6140	6010	5780	5650	6075	5715	30	1770	500	3540	10	1	5918890	343	-4.14	1.02	12	0.18	-1397.00	5651.00	23750	20240503	-75.62	5540	20240909	4.51	23750	-75.62	20240503	5540	4.51	20240909	23750	-75.62	20240503	5540	4.51	20240909	2.56	N	424980	500	29 억	0	N	N	N	00	N
167	20241202	111131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5820	-90	5	-1.52	53589110	9125	29.62	5900	6020	5770	7680	4140	5910	5872.78	0.00	0	-669	6370	6140	6010	5780	5650	6075	5715	30	1770	500	3540	10	1	5918890	344	-4.17	1.03	12	0.15	-1397.00	5651.00	23750	20240503	-75.49	5540	20240909	5.05	23750	-75.49	20240503	5540	5.05	20240909	23750	-75.49	20240503	5540	5.05	20240909	2.56	N	424980	500	29 억	0	N	N	N	00	N
168	20241202	101143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5840	-70	5	-1.18	39531900	6698	21.74	5900	6020	5810	7680	4140	5910	5902.05	0.00	0	-1482	6370	6140	6010	5780	5650	6075	5715	30	1770	500	3540	10	1	5918890	346	-4.18	1.03	12	0.11	-1397.00	5651.00	23750	20240503	-75.41	5540	20240909	5.42	23750	-75.41	20240503	5540	5.42	20240909	23750	-75.41	20240503	5540	5.42	20240909	2.56	N	424980	500	29 억	0	N	N	N	00	N
169	20241202	091136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5890	-20	5	-0.34	9795540	1657	5.38	5900	6020	5860	7680	4140	5910	5911.61	0.00	0	590	6370	6140	6010	5780	5650	6075	5715	30	1770	500	3540	10	1	5918890	349	-4.22	1.04	12	0.03	-1397.00	5651.00	23750	20240503	-75.20	5540	20240909	6.32	23750	-75.20	20240503	5540	6.32	20240909	23750	-75.20	20240503	5540	6.32	20240909	2.56	N	424980	500	29 억	0	N	N	N	00	N

72 KiB Raw Blame History

72 KiB

Raw Blame History