KissMeData/093190/price/prices-20241201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160753	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4335	55	2	1.29	4183120	966	7.75	4280	4335	4280	5560	3000	4280	4330.35	11.02	-701	-716	4463	4371	4323	4231	4183	4347	4207	96	1280	500	3160	5	1	19238905	834	7.57	0.42	12	0.01	573.00	10437.00	5930	20240122	-26.90	3990	20241204	8.65	5930	-26.90	20240122	3990	8.65	20241204	5930	-26.90	20240122	3990	8.65	20241204	0.62	N	093190	500	96 억	2119630	N	N	N	N
3	20241231	150747	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4335	55	2	1.29	4183120	966	7.75	4280	4335	4280	5560	3000	4280	4330.35	11.02	-701	-716	4463	4371	4323	4231	4183	4347	4207	96	1280	500	3160	5	1	19238905	834	7.57	0.42	12	0.01	573.00	10437.00	5930	20240122	-26.90	3990	20241204	8.65	5930	-26.90	20240122	3990	8.65	20241204	5930	-26.90	20240122	3990	8.65	20241204	0.62	N	093190	500	96 억	2119630	N	N	N	N
4	20241231	140752	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4335	55	2	1.29	4183120	966	7.75	4280	4335	4280	5560	3000	4280	4330.35	11.02	-701	-716	4463	4371	4323	4231	4183	4347	4207	96	1280	500	3160	5	1	19238905	834	7.57	0.42	12	0.01	573.00	10437.00	5930	20240122	-26.90	3990	20241204	8.65	5930	-26.90	20240122	3990	8.65	20241204	5930	-26.90	20240122	3990	8.65	20241204	0.62	N	093190	500	96 억	2119630	N	N	N	N
5	20241231	130754	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4335	55	2	1.29	4183120	966	7.75	4280	4335	4280	5560	3000	4280	4330.35	11.02	-701	-716	4463	4371	4323	4231	4183	4347	4207	96	1280	500	3160	5	1	19238905	834	7.57	0.42	12	0.01	573.00	10437.00	5930	20240122	-26.90	3990	20241204	8.65	5930	-26.90	20240122	3990	8.65	20241204	5930	-26.90	20240122	3990	8.65	20241204	0.62	N	093190	500	96 억	2119630	N	N	N	N
6	20241231	120753	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4335	55	2	1.29	4183120	966	7.75	4280	4335	4280	5560	3000	4280	4330.35	11.02	-701	-716	4463	4371	4323	4231	4183	4347	4207	96	1280	500	3160	5	1	19238905	834	7.57	0.42	12	0.01	573.00	10437.00	5930	20240122	-26.90	3990	20241204	8.65	5930	-26.90	20240122	3990	8.65	20241204	5930	-26.90	20240122	3990	8.65	20241204	0.62	N	093190	500	96 억	2119630	N	N	N	N
7	20241231	110752	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4335	55	2	1.29	4183120	966	7.75	4280	4335	4280	5560	3000	4280	4330.35	11.02	-701	-716	4463	4371	4323	4231	4183	4347	4207	96	1280	500	3160	5	1	19238905	834	7.57	0.42	12	0.01	573.00	10437.00	5930	20240122	-26.90	3990	20241204	8.65	5930	-26.90	20240122	3990	8.65	20241204	5930	-26.90	20240122	3990	8.65	20241204	0.62	N	093190	500	96 억	2119630	N	N	N	N
8	20241231	100747	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4335	55	2	1.29	4183120	966	7.75	4280	4335	4280	5560	3000	4280	4330.35	11.02	-701	-716	4463	4371	4323	4231	4183	4347	4207	96	1280	500	3160	5	1	19238905	834	7.57	0.42	12	0.01	573.00	10437.00	5930	20240122	-26.90	3990	20241204	8.65	5930	-26.90	20240122	3990	8.65	20241204	5930	-26.90	20240122	3990	8.65	20241204	0.62	N	093190	500	96 억	2119630	N	N	N	N
9	20241231	090755	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4335	55	2	1.29	4183120	966	7.75	4280	4335	4280	5560	3000	4280	4330.35	11.02	-701	-716	4463	4371	4323	4231	4183	4347	4207	96	1280	500	3160	5	1	19238905	834	7.57	0.42	12	0.01	573.00	10437.00	5930	20240122	-26.90	3990	20241204	8.65	5930	-26.90	20240122	3990	8.65	20241204	5930	-26.90	20240122	3990	8.65	20241204	0.62	N	093190	500	96 억	2119630	N	N	N	N
10	20241230	160749	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4335	55	2	1.29	4183120	966	7.75	4280	4335	4280	5560	3000	4280	4330.35	11.02	0	-716	4463	4371	4323	4231	4183	4347	4207	96	1280	500	3160	5	1	19238905	834	7.57	0.42	12	0.01	573.00	10437.00	5930	20240122	-26.90	3990	20241204	8.65	5930	-26.90	20240122	3990	8.65	20241204	5930	-26.90	20240122	3990	8.65	20241204	0.62	N	093190	500	96 억	2120331	N	N	N	N
11	20241230	150752	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4320	40	2	0.93	684775	159	1.28	4280	4330	4280	5560	3000	4280	4306.76	11.02	0	-86	4463	4371	4323	4231	4183	4347	4207	96	1280	500	3160	5	1	19238905	831	7.54	0.41	12	0.00	573.00	10437.00	5930	20240122	-27.15	3990	20241204	8.27	5930	-27.15	20240122	3990	8.27	20241204	5930	-27.15	20240122	3990	8.27	20241204	0.62	N	093190	500	96 억	2120331	N	N	N	N
12	20241230	140752	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4315	35	2	0.82	598295	139	1.12	4280	4315	4280	5560	3000	4280	4304.28	11.02	0	-80	4463	4371	4323	4231	4183	4347	4207	96	1280	500	3160	5	1	19238905	830	7.53	0.41	12	0.00	573.00	10437.00	5930	20240122	-27.23	3990	20241204	8.15	5930	-27.23	20240122	3990	8.15	20241204	5930	-27.23	20240122	3990	8.15	20241204	0.62	N	093190	500	96 억	2120331	N	N	N	N
13	20241230	130751	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4315	35	2	0.82	585355	136	1.09	4280	4315	4280	5560	3000	4280	4304.08	11.02	0	-80	4463	4371	4323	4231	4183	4347	4207	96	1280	500	3160	5	1	19238905	830	7.53	0.41	12	0.00	573.00	10437.00	5930	20240122	-27.23	3990	20241204	8.15	5930	-27.23	20240122	3990	8.15	20241204	5930	-27.23	20240122	3990	8.15	20241204	0.62	N	093190	500	96 억	2120331	N	N	N	N
14	20241230	120748	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4315	35	2	0.82	585355	136	1.09	4280	4315	4280	5560	3000	4280	4304.08	11.02	0	-80	4463	4371	4323	4231	4183	4347	4207	96	1280	500	3160	5	1	19238905	830	7.53	0.41	12	0.00	573.00	10437.00	5930	20240122	-27.23	3990	20241204	8.15	5930	-27.23	20240122	3990	8.15	20241204	5930	-27.23	20240122	3990	8.15	20241204	0.62	N	093190	500	96 억	2120331	N	N	N	N
15	20241230	110751	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4310	30	2	0.70	180210	42	0.34	4280	4310	4280	5560	3000	4280	4290.71	11.02	0	-17	4463	4371	4323	4231	4183	4347	4207	96	1280	500	3160	5	1	19238905	829	7.52	0.41	12	0.00	573.00	10437.00	5930	20240122	-27.32	3990	20241204	8.02	5930	-27.32	20240122	3990	8.02	20241204	5930	-27.32	20240122	3990	8.02	20241204	0.62	N	093190	500	96 억	2120331	N	N	N	N
16	20241230	100750	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4310	30	2	0.70	137110	32	0.26	4280	4310	4280	5560	3000	4280	4284.69	11.02	0	-17	4463	4371	4323	4231	4183	4347	4207	96	1280	500	3160	5	1	19238905	829	7.52	0.41	12	0.00	573.00	10437.00	5930	20240122	-27.32	3990	20241204	8.02	5930	-27.32	20240122	3990	8.02	20241204	5930	-27.32	20240122	3990	8.02	20241204	0.62	N	093190	500	96 억	2120331	N	N	N	N
17	20241230	090752	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4280	0	3	0.00	72760	17	0.14	4280	4280	4280	5560	3000	4280	4280.00	11.02	0	-17	4463	4371	4323	4231	4183	4347	4207	96	1280	500	3160	5	1	19238905	823	7.47	0.41	12	0.00	573.00	10437.00	5930	20240122	-27.82	3990	20241204	7.27	5930	-27.82	20240122	3990	7.27	20241204	5930	-27.82	20240122	3990	7.27	20241204	0.62	N	093190	500	96 억	2120331	N	N	N	N
18	20241227	160747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4280	-215	5	-4.78	53971405	12457	105.72	4410	4415	4275	5840	3150	4495	4332.62	11.05	0	-5261	4571	4532	4466	4427	4361	4552	4447	96	1345	500	3320	5	1	19238905	823	7.47	0.41	12	0.06	573.00	10437.00	6100	20231219	-29.84	3990	20241204	7.27	5930	-27.82	20240122	3990	7.27	20241204	5930	-27.82	20240122	3990	7.27	20241204	0.60	N	093190	500	96 억	2125607	N	N	N	N
19	20241227	150746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4305	-190	5	-4.23	52661215	12151	103.12	4410	4415	4275	5840	3150	4495	4333.90	11.05	0	-5229	4571	4532	4466	4427	4361	4552	4447	96	1345	500	3320	5	1	19238905	828	7.51	0.41	12	0.06	573.00	10437.00	6100	20231219	-29.43	3990	20241204	7.89	5930	-27.40	20240122	3990	7.89	20241204	5930	-27.40	20240122	3990	7.89	20241204	0.60	N	093190	500	96 억	2125607	N	N	N	N
20	20241227	140749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4285	-210	5	-4.67	50390625	11624	98.65	4410	4415	4275	5840	3150	4495	4335.05	11.05	0	-4831	4571	4532	4466	4427	4361	4552	4447	96	1345	500	3320	5	1	19238905	824	7.48	0.41	12	0.06	573.00	10437.00	6100	20231219	-29.75	3990	20241204	7.39	5930	-27.74	20240122	3990	7.39	20241204	5930	-27.74	20240122	3990	7.39	20241204	0.60	N	093190	500	96 억	2125607	N	N	N	N
21	20241227	130749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4310	-185	5	-4.12	44915145	10348	87.82	4410	4415	4275	5840	3150	4495	4340.47	11.05	0	-4550	4571	4532	4466	4427	4361	4552	4447	96	1345	500	3320	5	1	19238905	829	7.52	0.41	12	0.05	573.00	10437.00	6100	20231219	-29.34	3990	20241204	8.02	5930	-27.32	20240122	3990	8.02	20241204	5930	-27.32	20240122	3990	8.02	20241204	0.60	N	093190	500	96 억	2125607	N	N	N	N
22	20241227	120749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4275	-220	5	-4.89	44107200	10160	86.23	4410	4415	4275	5840	3150	4495	4341.26	11.05	0	-4527	4571	4532	4466	4427	4361	4552	4447	96	1345	500	3320	5	1	19238905	822	7.46	0.41	12	0.05	573.00	10437.00	6100	20231219	-29.92	3990	20241204	7.14	5930	-27.91	20240122	3990	7.14	20241204	5930	-27.91	20240122	3990	7.14	20241204	0.60	N	093190	500	96 억	2125607	N	N	N	N
23	20241227	110746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4300	-195	5	-4.34	34949190	8023	68.09	4410	4415	4300	5840	3150	4495	4356.12	11.05	0	-3798	4571	4532	4466	4427	4361	4552	4447	96	1345	500	3320	5	1	19238905	827	7.50	0.41	12	0.04	573.00	10437.00	6100	20231219	-29.51	3990	20241204	7.77	5930	-27.49	20240122	3990	7.77	20241204	5930	-27.49	20240122	3990	7.77	20241204	0.60	N	093190	500	96 억	2125607	N	N	N	N
24	20241227	100745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4405	-90	5	-2.00	11188415	2549	21.63	4410	4415	4370	5840	3150	4495	4389.34	11.05	0	242	4571	4532	4466	4427	4361	4552	4447	96	1345	500	3320	5	1	19238905	847	7.69	0.42	12	0.01	573.00	10437.00	6100	20231219	-27.79	3990	20241204	10.40	5930	-25.72	20240122	3990	10.40	20241204	5930	-25.72	20240122	3990	10.40	20241204	0.60	N	093190	500	96 억	2125607	N	N	N	N
25	20241227	090750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4410	-85	5	-1.89	1151010	261	2.22	4410	4410	4410	5840	3150	4495	4410.00	11.05	0	-42	4571	4532	4466	4427	4361	4552	4447	96	1345	500	3320	5	1	19238905	848	7.70	0.42	12	0.00	573.00	10437.00	6100	20231219	-27.70	3990	20241204	10.53	5930	-25.63	20240122	3990	10.53	20241204	5930	-25.63	20240122	3990	10.53	20241204	0.60	N	093190	500	96 억	2125607	N	N	N	N
26	20241226	160743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4495	45	2	1.01	52785645	11782	65.73	4400	4505	4400	5780	3115	4450	4480.19	11.05	0	-296	4483	4466	4433	4416	4383	4475	4425	96	1330	500	3290	5	1	19238905	865	7.84	0.43	12	0.06	573.00	10437.00	6420	20231218	-29.98	3990	20241204	12.66	5930	-24.20	20240122	3990	12.66	20241204	5930	-24.20	20240122	3990	12.66	20241204	0.61	N	093190	500	96 억	2125903	N	N	N	N
27	20241226	150740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4495	45	2	1.01	49249580	10995	61.34	4400	4505	4400	5780	3115	4450	4479.27	11.05	0	-288	4483	4466	4433	4416	4383	4475	4425	96	1330	500	3290	5	1	19238905	865	7.84	0.43	12	0.06	573.00	10437.00	6420	20231218	-29.98	3990	20241204	12.66	5930	-24.20	20240122	3990	12.66	20241204	5930	-24.20	20240122	3990	12.66	20241204	0.61	N	093190	500	96 억	2125903	N	N	N	N
28	20241226	140739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4495	45	2	1.01	47108815	10518	58.68	4400	4505	4400	5780	3115	4450	4478.88	11.05	0	-16	4483	4466	4433	4416	4383	4475	4425	96	1330	500	3290	5	1	19238905	865	7.84	0.43	12	0.05	573.00	10437.00	6420	20231218	-29.98	3990	20241204	12.66	5930	-24.20	20240122	3990	12.66	20241204	5930	-24.20	20240122	3990	12.66	20241204	0.61	N	093190	500	96 억	2125903	N	N	N	N
29	20241226	130742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4495	45	2	1.01	32731170	7319	40.83	4400	4505	4400	5780	3115	4450	4472.08	11.05	0	17	4483	4466	4433	4416	4383	4475	4425	96	1330	500	3290	5	1	19238905	865	7.84	0.43	12	0.04	573.00	10437.00	6420	20231218	-29.98	3990	20241204	12.66	5930	-24.20	20240122	3990	12.66	20241204	5930	-24.20	20240122	3990	12.66	20241204	0.61	N	093190	500	96 억	2125903	N	N	N	N
30	20241226	120738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4475	25	2	0.56	22230000	4977	27.77	4400	4475	4400	5780	3115	4450	4466.55	11.05	0	50	4483	4466	4433	4416	4383	4475	4425	96	1330	500	3290	5	1	19238905	861	7.81	0.43	12	0.03	573.00	10437.00	6420	20231218	-30.30	3990	20241204	12.16	5930	-24.54	20240122	3990	12.16	20241204	5930	-24.54	20240122	3990	12.16	20241204	0.61	N	093190	500	96 억	2125903	N	N	N	N
31	20241226	110739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4470	20	2	0.45	6223075	1396	7.79	4400	4470	4400	5780	3115	4450	4457.79	11.05	0	68	4483	4466	4433	4416	4383	4475	4425	96	1330	500	3290	5	1	19238905	860	7.80	0.43	12	0.01	573.00	10437.00	6420	20231218	-30.37	3990	20241204	12.03	5930	-24.62	20240122	3990	12.03	20241204	5930	-24.62	20240122	3990	12.03	20241204	0.61	N	093190	500	96 억	2125903	N	N	N	N
32	20241226	100740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4460	10	2	0.22	3772790	846	4.72	4400	4465	4400	5780	3115	4450	4459.56	11.05	0	-40	4483	4466	4433	4416	4383	4475	4425	96	1330	500	3290	5	1	19238905	858	7.78	0.43	12	0.00	573.00	10437.00	6420	20231218	-30.53	3990	20241204	11.78	5930	-24.79	20240122	3990	11.78	20241204	5930	-24.79	20240122	3990	11.78	20241204	0.61	N	093190	500	96 억	2125903	N	N	N	N
33	20241226	090742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4455	5	2	0.11	220600	50	0.28	4400	4455	4400	5780	3115	4450	4412.00	11.05	0	-5	4483	4466	4433	4416	4383	4475	4425	96	1330	500	3290	5	1	19238905	857	7.77	0.43	12	0.00	573.00	10437.00	6420	20231218	-30.61	3990	20241204	11.65	5930	-24.87	20240122	3990	11.65	20241204	5930	-24.87	20240122	3990	11.65	20241204	0.61	N	093190	500	96 억	2125903	N	N	N	N
34	20241224	160741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4450	25	2	0.56	79182270	17923	90.75	4425	4450	4400	5750	3100	4425	4417.91	11.05	0	39	4528	4476	4388	4336	4248	4502	4362	96	1325	500	3270	5	1	19238905	856	7.77	0.43	12	0.09	573.00	10437.00	6420	20231218	-30.69	3990	20241204	11.53	5930	-24.96	20240122	3990	11.53	20241204	5930	-24.96	20240122	3990	11.53	20241204	0.66	N	093190	500	96 억	2125787	N	N	N	N
35	20241224	150740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4445	20	2	0.45	77758870	17603	89.13	4425	4445	4400	5750	3100	4425	4417.36	11.05	0	42	4528	4476	4388	4336	4248	4502	4362	96	1325	500	3270	5	1	19238905	855	7.76	0.43	12	0.09	573.00	10437.00	6420	20231218	-30.76	3990	20241204	11.40	5930	-25.04	20240122	3990	11.40	20241204	5930	-25.04	20240122	3990	11.40	20241204	0.66	N	093190	500	96 억	2125787	N	N	N	N
36	20241224	140739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4430	5	2	0.11	76768995	17380	88.00	4425	4445	4400	5750	3100	4425	4417.09	11.05	0	42	4528	4476	4388	4336	4248	4502	4362	96	1325	500	3270	5	1	19238905	852	7.73	0.42	12	0.09	573.00	10437.00	6420	20231218	-31.00	3990	20241204	11.03	5930	-25.30	20240122	3990	11.03	20241204	5930	-25.30	20240122	3990	11.03	20241204	0.66	N	093190	500	96 억	2125787	N	N	N	N
37	20241224	130741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4420	-5	5	-0.11	76494895	17318	87.69	4425	4445	4400	5750	3100	4425	4417.07	11.05	0	-16	4528	4476	4388	4336	4248	4502	4362	96	1325	500	3270	5	1	19238905	850	7.71	0.42	12	0.09	573.00	10437.00	6420	20231218	-31.15	3990	20241204	10.78	5930	-25.46	20240122	3990	10.78	20241204	5930	-25.46	20240122	3990	10.78	20241204	0.66	N	093190	500	96 억	2125787	N	N	N	N
38	20241224	120739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4410	-15	5	-0.34	43626130	9869	49.97	4425	4445	4400	5750	3100	4425	4420.52	11.05	0	670	4528	4476	4388	4336	4248	4502	4362	96	1325	500	3270	5	1	19238905	848	7.70	0.42	12	0.05	573.00	10437.00	6420	20231218	-31.31	3990	20241204	10.53	5930	-25.63	20240122	3990	10.53	20241204	5930	-25.63	20240122	3990	10.53	20241204	0.66	N	093190	500	96 억	2125787	N	N	N	N
39	20241224	110741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4425	0	3	0.00	15430910	3488	17.66	4425	4445	4400	5750	3100	4425	4424.00	11.05	0	711	4528	4476	4388	4336	4248	4502	4362	96	1325	500	3270	5	1	19238905	851	7.72	0.42	12	0.02	573.00	10437.00	6420	20231218	-31.07	3990	20241204	10.90	5930	-25.38	20240122	3990	10.90	20241204	5930	-25.38	20240122	3990	10.90	20241204	0.66	N	093190	500	96 억	2125787	N	N	N	N
40	20241224	100740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4420	-5	5	-0.11	12970590	2932	14.85	4425	4445	4400	5750	3100	4425	4423.80	11.05	0	660	4528	4476	4388	4336	4248	4502	4362	96	1325	500	3270	5	1	19238905	850	7.71	0.42	12	0.02	573.00	10437.00	6420	20231218	-31.15	3990	20241204	10.78	5930	-25.46	20240122	3990	10.78	20241204	5930	-25.46	20240122	3990	10.78	20241204	0.66	N	093190	500	96 억	2125787	N	N	N	N
41	20241224	090743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4425	0	3	0.00	1345200	304	1.54	4425	4425	4425	5750	3100	4425	4425.00	11.05	0	0	4528	4476	4388	4336	4248	4502	4362	96	1325	500	3270	5	1	19238905	851	7.72	0.42	12	0.00	573.00	10437.00	6420	20231218	-31.07	3990	20241204	10.90	5930	-25.38	20240122	3990	10.90	20241204	5930	-25.38	20240122	3990	10.90	20241204	0.66	N	093190	500	96 억	2125787	N	N	N	N
42	20241223	160734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4425	95	2	2.19	86469900	19749	96.05	4330	4440	4300	5620	3035	4330	4378.44	11.03	0	3063	4410	4370	4320	4280	4230	4375	4285	96	1290	500	3200	5	1	19238905	851	7.72	0.42	12	0.10	573.00	10437.00	6420	20231218	-31.07	3990	20241204	10.90	5930	-25.38	20240122	3990	10.90	20241204	5930	-25.38	20240122	3990	10.90	20241204	0.67	N	093190	500	96 억	2122064	N	N	N	N
43	20241223	150739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4435	105	2	2.42	86274955	19705	95.84	4330	4440	4300	5620	3035	4330	4378.33	11.03	0	3059	4410	4370	4320	4280	4230	4375	4285	96	1290	500	3200	5	1	19238905	853	7.74	0.42	12	0.10	573.00	10437.00	6420	20231218	-30.92	3990	20241204	11.15	5930	-25.21	20240122	3990	11.15	20241204	5930	-25.21	20240122	3990	11.15	20241204	0.67	N	093190	500	96 억	2122064	N	N	N	N
44	20241223	140733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4440	110	2	2.54	82161120	18778	91.33	4330	4440	4300	5620	3035	4330	4375.39	11.03	0	2683	4410	4370	4320	4280	4230	4375	4285	96	1290	500	3200	5	1	19238905	854	7.75	0.43	12	0.10	573.00	10437.00	6420	20231218	-30.84	3990	20241204	11.28	5930	-25.13	20240122	3990	11.28	20241204	5930	-25.13	20240122	3990	11.28	20241204	0.67	N	093190	500	96 억	2122064	N	N	N	N
45	20241223	130734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4405	75	2	1.73	67394115	15440	75.09	4330	4415	4300	5620	3035	4330	4364.90	11.03	0	2072	4410	4370	4320	4280	4230	4375	4285	96	1290	500	3200	5	1	19238905	847	7.69	0.42	12	0.08	573.00	10437.00	6420	20231218	-31.39	3990	20241204	10.40	5930	-25.72	20240122	3990	10.40	20241204	5930	-25.72	20240122	3990	10.40	20241204	0.67	N	093190	500	96 억	2122064	N	N	N	N
46	20241223	120736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4415	85	2	1.96	49635330	11401	55.45	4330	4415	4300	5620	3035	4330	4353.59	11.03	0	1956	4410	4370	4320	4280	4230	4375	4285	96	1290	500	3200	5	1	19238905	849	7.71	0.42	12	0.06	573.00	10437.00	6420	20231218	-31.23	3990	20241204	10.65	5930	-25.55	20240122	3990	10.65	20241204	5930	-25.55	20240122	3990	10.65	20241204	0.67	N	093190	500	96 억	2122064	N	N	N	N
47	20241223	110734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4395	65	2	1.50	42260585	9724	47.29	4330	4405	4300	5620	3035	4330	4346.01	11.03	0	1100	4410	4370	4320	4280	4230	4375	4285	96	1290	500	3200	5	1	19238905	846	7.67	0.42	12	0.05	573.00	10437.00	6420	20231218	-31.54	3990	20241204	10.15	5930	-25.89	20240122	3990	10.15	20241204	5930	-25.89	20240122	3990	10.15	20241204	0.67	N	093190	500	96 억	2122064	N	N	N	N
48	20241223	100729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4340	10	2	0.23	19775165	4581	22.28	4330	4340	4300	5620	3035	4330	4316.78	11.03	0	621	4410	4370	4320	4280	4230	4375	4285	96	1290	500	3200	5	1	19238905	835	7.57	0.42	12	0.02	573.00	10437.00	6420	20231218	-32.40	3990	20241204	8.77	5930	-26.81	20240122	3990	8.77	20241204	5930	-26.81	20240122	3990	8.77	20241204	0.67	N	093190	500	96 억	2122064	N	N	N	N
49	20241223	090733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4320	-10	5	-0.23	977970	226	1.10	4330	4330	4320	5620	3035	4330	4327.30	11.03	0	134	4410	4370	4320	4280	4230	4375	4285	96	1290	500	3200	5	1	19238905	831	7.54	0.41	12	0.00	573.00	10437.00	6420	20231218	-32.71	3990	20241204	8.27	5930	-27.15	20240122	3990	8.27	20241204	5930	-27.15	20240122	3990	8.27	20241204	0.67	N	093190	500	96 억	2122064	N	N	N	N
50	20241220	160729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4330	0	3	0.00	88243330	20560	56.46	4330	4360	4270	5620	3035	4330	4291.99	11.05	0	-4315	4406	4367	4326	4287	4246	4387	4307	96	1290	500	3200	5	1	19238905	833	7.56	0.41	12	0.11	573.00	10437.00	6420	20231218	-32.55	3990	20241204	8.52	5930	-26.98	20240122	3990	8.52	20241204	5930	-26.98	20240122	3990	8.52	20241204	0.67	N	093190	500	96 억	2125724	N	N	N	N
51	20241220	150733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4290	-40	5	-0.92	83987450	19569	53.74	4330	4360	4270	5620	3035	4330	4291.86	11.05	0	-4127	4406	4367	4326	4287	4246	4387	4307	96	1290	500	3200	5	1	19238905	825	7.49	0.41	12	0.10	573.00	10437.00	6420	20231218	-33.18	3990	20241204	7.52	5930	-27.66	20240122	3990	7.52	20241204	5930	-27.66	20240122	3990	7.52	20241204	0.67	N	093190	500	96 억	2125724	N	N	N	N
52	20241220	140731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4280	-50	5	-1.15	74810760	17438	47.89	4330	4330	4270	5620	3035	4330	4290.10	11.05	0	-3471	4406	4367	4326	4287	4246	4387	4307	96	1290	500	3200	5	1	19238905	823	7.47	0.41	12	0.09	573.00	10437.00	6420	20231218	-33.33	3990	20241204	7.27	5930	-27.82	20240122	3990	7.27	20241204	5930	-27.82	20240122	3990	7.27	20241204	0.67	N	093190	500	96 억	2125724	N	N	N	N
53	20241220	130729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4285	-45	5	-1.04	61718760	14378	39.49	4330	4330	4275	5620	3035	4330	4292.58	11.05	0	-1231	4406	4367	4326	4287	4246	4387	4307	96	1290	500	3200	5	1	19238905	824	7.48	0.41	12	0.07	573.00	10437.00	6420	20231218	-33.26	3990	20241204	7.39	5930	-27.74	20240122	3990	7.39	20241204	5930	-27.74	20240122	3990	7.39	20241204	0.67	N	093190	500	96 억	2125724	N	N	N	N
54	20241220	120729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4285	-45	5	-1.04	58422430	13608	37.37	4330	4330	4275	5620	3035	4330	4293.24	11.05	0	-1230	4406	4367	4326	4287	4246	4387	4307	96	1290	500	3200	5	1	19238905	824	7.48	0.41	12	0.07	573.00	10437.00	6420	20231218	-33.26	3990	20241204	7.39	5930	-27.74	20240122	3990	7.39	20241204	5930	-27.74	20240122	3990	7.39	20241204	0.67	N	093190	500	96 억	2125724	N	N	N	N
55	20241220	110730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4290	-40	5	-0.92	50357505	11727	32.21	4330	4330	4275	5620	3035	4330	4294.15	11.05	0	-1173	4406	4367	4326	4287	4246	4387	4307	96	1290	500	3200	5	1	19238905	825	7.49	0.41	12	0.06	573.00	10437.00	6420	20231218	-33.18	3990	20241204	7.52	5930	-27.66	20240122	3990	7.52	20241204	5930	-27.66	20240122	3990	7.52	20241204	0.67	N	093190	500	96 억	2125724	N	N	N	N
56	20241220	100731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4290	-40	5	-0.92	41164825	9583	26.32	4330	4330	4275	5620	3035	4330	4295.61	11.05	0	-1152	4406	4367	4326	4287	4246	4387	4307	96	1290	500	3200	5	1	19238905	825	7.49	0.41	12	0.05	573.00	10437.00	6420	20231218	-33.18	3990	20241204	7.52	5930	-27.66	20240122	3990	7.52	20241204	5930	-27.66	20240122	3990	7.52	20241204	0.67	N	093190	500	96 억	2125724	N	N	N	N
57	20241220	090732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4330	0	3	0.00	0	0	0.00	0	0	0	5620	3035	4330	0.00	11.05	0	0	4406	4367	4326	4287	4246	4387	4307	96	1290	500	3200	5	1	19238905	833	7.56	0.41	12	0.00	573.00	10437.00	6420	20231218	-32.55	3990	20241204	8.52	5930	-26.98	20240122	3990	8.52	20241204	5930	-26.98	20240122	3990	8.52	20241204	0.67	N	093190	500	96 억	2125724	N	N	N	N
58	20241219	160729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4330	-40	5	-0.92	156807760	36325	578.06	4305	4365	4285	5680	3060	4370	4316.80	11.04	0	1515	4406	4387	4351	4332	4296	4397	4342	96	1310	500	3230	5	1	19238905	833	7.56	0.41	12	0.19	573.00	10437.00	6420	20231218	-32.55	3990	20241204	8.52	5930	-26.98	20240122	3990	8.52	20241204	6100	-29.02	20231219	3990	8.52	20241204	0.68	N	093190	500	96 억	2124210	N	N	N	N
59	20241219	150727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4345	-25	5	-0.57	149305525	34594	550.51	4305	4365	4285	5680	3060	4370	4315.94	11.04	0	1592	4406	4387	4351	4332	4296	4397	4342	96	1310	500	3230	5	1	19238905	836	7.58	0.42	12	0.18	573.00	10437.00	6420	20231218	-32.32	3990	20241204	8.90	5930	-26.73	20240122	3990	8.90	20241204	6100	-28.77	20231219	3990	8.90	20241204	0.68	N	093190	500	96 억	2124210	N	N	N	N
60	20241219	140728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4330	-40	5	-0.92	136531285	31651	503.68	4305	4365	4285	5680	3060	4370	4313.65	11.04	0	1615	4406	4387	4351	4332	4296	4397	4342	96	1310	500	3230	5	1	19238905	833	7.56	0.41	12	0.16	573.00	10437.00	6420	20231218	-32.55	3990	20241204	8.52	5930	-26.98	20240122	3990	8.52	20241204	6100	-29.02	20231219	3990	8.52	20241204	0.68	N	093190	500	96 억	2124210	N	N	N	N
61	20241219	130727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4340	-30	5	-0.69	128199145	29728	473.07	4305	4365	4285	5680	3060	4370	4312.40	11.04	0	1650	4406	4387	4351	4332	4296	4397	4342	96	1310	500	3230	5	1	19238905	835	7.57	0.42	12	0.15	573.00	10437.00	6420	20231218	-32.40	3990	20241204	8.77	5930	-26.81	20240122	3990	8.77	20241204	6100	-28.85	20231219	3990	8.77	20241204	0.68	N	093190	500	96 억	2124210	N	N	N	N
62	20241219	120730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4330	-40	5	-0.92	120551580	27964	445.00	4305	4365	4285	5680	3060	4370	4310.96	11.04	0	1720	4406	4387	4351	4332	4296	4397	4342	96	1310	500	3230	5	1	19238905	833	7.56	0.41	12	0.15	573.00	10437.00	6420	20231218	-32.55	3990	20241204	8.52	5930	-26.98	20240122	3990	8.52	20241204	6100	-29.02	20231219	3990	8.52	20241204	0.68	N	093190	500	96 억	2124210	N	N	N	N
63	20241219	110728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4325	-45	5	-1.03	90736700	21062	335.17	4305	4365	4285	5680	3060	4370	4308.08	11.04	0	1642	4406	4387	4351	4332	4296	4397	4342	96	1310	500	3230	5	1	19238905	832	7.55	0.41	12	0.11	573.00	10437.00	6420	20231218	-32.63	3990	20241204	8.40	5930	-27.07	20240122	3990	8.40	20241204	6100	-29.10	20231219	3990	8.40	20241204	0.68	N	093190	500	96 억	2124210	N	N	N	N
64	20241219	100719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4325	-45	5	-1.03	75574935	17557	279.39	4305	4365	4285	5680	3060	4370	4304.55	11.04	0	1893	4406	4387	4351	4332	4296	4397	4342	96	1310	500	3230	5	1	19238905	832	7.55	0.41	12	0.09	573.00	10437.00	6420	20231218	-32.63	3990	20241204	8.40	5930	-27.07	20240122	3990	8.40	20241204	6100	-29.10	20231219	3990	8.40	20241204	0.68	N	093190	500	96 억	2124210	N	N	N	N
65	20241219	090729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4295	-75	5	-1.72	8882860	2065	32.86	4305	4365	4295	5680	3060	4370	4301.63	11.04	0	871	4406	4387	4351	4332	4296	4397	4342	96	1310	500	3230	5	1	19238905	826	7.50	0.41	12	0.01	573.00	10437.00	6420	20231218	-33.10	3990	20241204	7.64	5930	-27.57	20240122	3990	7.64	20241204	6100	-29.59	20231219	3990	7.64	20241204	0.68	N	093190	500	96 억	2124210	N	N	N	N
66	20241218	160724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4370	55	2	1.27	27117655	6253	41.88	4370	4370	4315	5600	3025	4315	4336.74	11.03	0	1600	4398	4356	4328	4286	4258	4342	4272	96	1285	500	3190	5	1	19238905	841	7.63	0.42	12	0.03	573.00	10437.00	6420	20231218	-31.93	3990	20241204	9.52	5930	-26.31	20240122	3990	9.52	20241204	6420	-31.93	20231218	3990	9.52	20241204	0.66	N	093190	500	96 억	2122610	N	N	N	N
67	20241218	150728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4370	55	2	1.27	26581255	6130	41.06	4370	4370	4315	5600	3025	4315	4336.26	11.03	0	1615	4398	4356	4328	4286	4258	4342	4272	96	1285	500	3190	5	1	19238905	841	7.63	0.42	12	0.03	573.00	10437.00	6420	20231218	-31.93	3990	20241204	9.52	5930	-26.31	20240122	3990	9.52	20241204	6420	-31.93	20231218	3990	9.52	20241204	0.66	N	093190	500	96 억	2122610	N	N	N	N
68	20241218	140726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4345	30	2	0.70	23829490	5498	36.83	4370	4370	4315	5600	3025	4315	4334.21	11.03	0	1112	4398	4356	4328	4286	4258	4342	4272	96	1285	500	3190	5	1	19238905	836	7.58	0.42	12	0.03	573.00	10437.00	6420	20231218	-32.32	3990	20241204	8.90	5930	-26.73	20240122	3990	8.90	20241204	6420	-32.32	20231218	3990	8.90	20241204	0.66	N	093190	500	96 억	2122610	N	N	N	N
69	20241218	130728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4340	25	2	0.58	20131380	4648	31.13	4370	4370	4315	5600	3025	4315	4331.19	11.03	0	672	4398	4356	4328	4286	4258	4342	4272	96	1285	500	3190	5	1	19238905	835	7.57	0.42	12	0.02	573.00	10437.00	6420	20231218	-32.40	3990	20241204	8.77	5930	-26.81	20240122	3990	8.77	20241204	6420	-32.40	20231218	3990	8.77	20241204	0.66	N	093190	500	96 억	2122610	N	N	N	N
70	20241218	120719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4330	15	2	0.35	16377540	3783	25.34	4370	4370	4315	5600	3025	4315	4329.25	11.03	0	562	4398	4356	4328	4286	4258	4342	4272	96	1285	500	3190	5	1	19238905	833	7.56	0.41	12	0.02	573.00	10437.00	6420	20231218	-32.55	3990	20241204	8.52	5930	-26.98	20240122	3990	8.52	20241204	6420	-32.55	20231218	3990	8.52	20241204	0.66	N	093190	500	96 억	2122610	N	N	N	N
71	20241218	110726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4325	10	2	0.23	14670895	3389	22.70	4370	4370	4315	5600	3025	4315	4328.97	11.03	0	464	4398	4356	4328	4286	4258	4342	4272	96	1285	500	3190	5	1	19238905	832	7.55	0.41	12	0.02	573.00	10437.00	6420	20231218	-32.63	3990	20241204	8.40	5930	-27.07	20240122	3990	8.40	20241204	6420	-32.63	20231218	3990	8.40	20241204	0.66	N	093190	500	96 억	2122610	N	N	N	N
72	20241218	100727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4330	15	2	0.35	1883810	435	2.91	4370	4370	4315	5600	3025	4315	4330.60	11.03	0	197	4398	4356	4328	4286	4258	4342	4272	96	1285	500	3190	5	1	19238905	833	7.56	0.41	12	0.00	573.00	10437.00	6420	20231218	-32.55	3990	20241204	8.52	5930	-26.98	20240122	3990	8.52	20241204	6420	-32.55	20231218	3990	8.52	20241204	0.66	N	093190	500	96 억	2122610	N	N	N	N
73	20241218	090729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4315	0	3	0.00	457245	105	0.70	4370	4370	4315	5600	3025	4315	4354.71	11.03	0	21	4398	4356	4328	4286	4258	4342	4272	96	1285	500	3190	5	1	19238905	830	7.53	0.41	12	0.00	573.00	10437.00	6420	20231218	-32.79	3990	20241204	8.15	5930	-27.23	20240122	3990	8.15	20241204	6420	-32.79	20231218	3990	8.15	20241204	0.66	N	093190	500	96 억	2122610	N	N	N	N
74	20241217	160723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4315	-10	5	-0.23	64697305	14925	18.33	4360	4370	4300	5620	3030	4325	4334.83	11.02	0	2739	4355	4340	4310	4295	4265	4347	4302	96	1295	500	3200	5	1	19238905	830	7.53	0.41	12	0.08	573.00	10437.00	6420	20231218	-32.79	3990	20241204	8.15	5930	-27.23	20240122	3990	8.15	20241204	6420	-32.79	20231218	3990	8.15	20241204	0.66	N	093190	500	96 억	2119871	N	N	N	N
75	20241217	150726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4320	-5	5	-0.12	64162240	14801	18.17	4360	4370	4300	5620	3030	4325	4334.99	11.02	0	2758	4355	4340	4310	4295	4265	4347	4302	96	1295	500	3200	5	1	19238905	831	7.54	0.41	12	0.08	573.00	10437.00	6420	20231218	-32.71	3990	20241204	8.27	5930	-27.15	20240122	3990	8.27	20241204	6420	-32.71	20231218	3990	8.27	20241204	0.66	N	093190	500	96 억	2119871	N	N	N	N
76	20241217	140721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4325	0	3	0.00	62235375	14355	17.63	4360	4370	4300	5620	3030	4325	4335.45	11.02	0	2457	4355	4340	4310	4295	4265	4347	4302	96	1295	500	3200	5	1	19238905	832	7.55	0.41	12	0.07	573.00	10437.00	6420	20231218	-32.63	3990	20241204	8.40	5930	-27.07	20240122	3990	8.40	20241204	6420	-32.63	20231218	3990	8.40	20241204	0.66	N	093190	500	96 억	2119871	N	N	N	N
77	20241217	130714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4340	15	2	0.35	51486455	11873	14.58	4360	4370	4300	5620	3030	4325	4336.43	11.02	0	2362	4355	4340	4310	4295	4265	4347	4302	96	1295	500	3200	5	1	19238905	835	7.57	0.42	12	0.06	573.00	10437.00	6420	20231218	-32.40	3990	20241204	8.77	5930	-26.81	20240122	3990	8.77	20241204	6420	-32.40	20231218	3990	8.77	20241204	0.66	N	093190	500	96 억	2119871	N	N	N	N
78	20241217	120708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4340	15	2	0.35	51482115	11872	14.58	4360	4370	4300	5620	3030	4325	4336.43	11.02	0	2362	4355	4340	4310	4295	4265	4347	4302	96	1295	500	3200	5	1	19238905	835	7.57	0.42	12	0.06	573.00	10437.00	6420	20231218	-32.40	3990	20241204	8.77	5930	-26.81	20240122	3990	8.77	20241204	6420	-32.40	20231218	3990	8.77	20241204	0.66	N	093190	500	96 억	2119871	N	N	N	N
79	20241217	110711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4340	15	2	0.35	49488550	11413	14.01	4360	4370	4300	5620	3030	4325	4336.16	11.02	0	2206	4355	4340	4310	4295	4265	4347	4302	96	1295	500	3200	5	1	19238905	835	7.57	0.42	12	0.06	573.00	10437.00	6420	20231218	-32.40	3990	20241204	8.77	5930	-26.81	20240122	3990	8.77	20241204	6420	-32.40	20231218	3990	8.77	20241204	0.66	N	093190	500	96 억	2119871	N	N	N	N
80	20241217	100716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4315	-10	5	-0.23	39554715	9129	11.21	4360	4360	4300	5620	3030	4325	4332.86	11.02	0	2157	4355	4340	4310	4295	4265	4347	4302	96	1295	500	3200	5	1	19238905	830	7.53	0.41	12	0.05	573.00	10437.00	6420	20231218	-32.79	3990	20241204	8.15	5930	-27.23	20240122	3990	8.15	20241204	6420	-32.79	20231218	3990	8.15	20241204	0.66	N	093190	500	96 억	2119871	N	N	N	N
81	20241217	090724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4355	30	2	0.69	5197985	1197	1.47	4360	4360	4325	5620	3030	4325	4342.51	11.02	0	593	4355	4340	4310	4295	4265	4347	4302	96	1295	500	3200	5	1	19238905	838	7.60	0.42	12	0.01	573.00	10437.00	6420	20231218	-32.17	3990	20241204	9.15	5930	-26.56	20240122	3990	9.15	20241204	6420	-32.17	20231218	3990	9.15	20241204	0.66	N	093190	500	96 억	2119871	N	N	N	N
82	20241216	160716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4325	45	2	1.05	350652115	81286	212.72	4280	4325	4280	5560	3000	4280	4313.81	10.98	0	7402	4303	4291	4278	4266	4253	4285	4260	96	1280	500	3160	5	1	19238905	832	7.55	0.41	12	0.42	573.00	10437.00	6420	20231218	-32.63	3990	20241204	8.40	5930	-27.07	20240122	3990	8.40	20241204	6420	-32.63	20231218	3990	8.40	20241204	0.66	N	093190	500	96 억	2112667	N	N	N	N
83	20241216	150724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4315	35	2	0.82	297288260	68921	180.36	4280	4325	4280	5560	3000	4280	4313.46	10.98	0	4952	4303	4291	4278	4266	4253	4285	4260	96	1280	500	3160	5	1	19238905	830	7.53	0.41	12	0.36	573.00	10437.00	6420	20231218	-32.79	3990	20241204	8.15	5930	-27.23	20240122	3990	8.15	20241204	6420	-32.79	20231218	3990	8.15	20241204	0.66	N	093190	500	96 억	2112667	N	N	N	N
84	20241216	140724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4310	30	2	0.70	248347240	57566	150.65	4280	4325	4280	5560	3000	4280	4314.13	10.98	0	4739	4303	4291	4278	4266	4253	4285	4260	96	1280	500	3160	5	1	19238905	829	7.52	0.41	12	0.30	573.00	10437.00	6420	20231218	-32.87	3990	20241204	8.02	5930	-27.32	20240122	3990	8.02	20241204	6420	-32.87	20231218	3990	8.02	20241204	0.66	N	093190	500	96 억	2112667	N	N	N	N
85	20241216	130724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4315	35	2	0.82	198160260	45926	120.18	4280	4325	4280	5560	3000	4280	4314.77	10.98	0	3525	4303	4291	4278	4266	4253	4285	4260	96	1280	500	3160	5	1	19238905	830	7.53	0.41	12	0.24	573.00	10437.00	6420	20231218	-32.79	3990	20241204	8.15	5930	-27.23	20240122	3990	8.15	20241204	6420	-32.79	20231218	3990	8.15	20241204	0.66	N	093190	500	96 억	2112667	N	N	N	N
86	20241216	120724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4320	40	2	0.93	135043585	31306	81.92	4280	4325	4280	5560	3000	4280	4313.66	10.98	0	2081	4303	4291	4278	4266	4253	4285	4260	96	1280	500	3160	5	1	19238905	831	7.54	0.41	12	0.16	573.00	10437.00	6420	20231218	-32.71	3990	20241204	8.27	5930	-27.15	20240122	3990	8.27	20241204	6420	-32.71	20231218	3990	8.27	20241204	0.66	N	093190	500	96 억	2112667	N	N	N	N
87	20241216	110723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4325	45	2	1.05	104743485	24290	63.56	4280	4325	4280	5560	3000	4280	4312.21	10.98	0	1697	4303	4291	4278	4266	4253	4285	4260	96	1280	500	3160	5	1	19238905	832	7.55	0.41	12	0.13	573.00	10437.00	6420	20231218	-32.63	3990	20241204	8.40	5930	-27.07	20240122	3990	8.40	20241204	6420	-32.63	20231218	3990	8.40	20241204	0.66	N	093190	500	96 억	2112667	N	N	N	N
88	20241216	100724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4320	40	2	0.93	48653605	11303	29.58	4280	4320	4280	5560	3000	4280	4304.49	10.98	0	1194	4303	4291	4278	4266	4253	4285	4260	96	1280	500	3160	5	1	19238905	831	7.54	0.41	12	0.06	573.00	10437.00	6420	20231218	-32.71	3990	20241204	8.27	5930	-27.15	20240122	3990	8.27	20241204	6420	-32.71	20231218	3990	8.27	20241204	0.66	N	093190	500	96 억	2112667	N	N	N	N
89	20241216	090725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4295	15	2	0.35	5631645	1313	3.44	4280	4295	4280	5560	3000	4280	4289.14	10.98	0	476	4303	4291	4278	4266	4253	4285	4260	96	1280	500	3160	5	1	19238905	826	7.50	0.41	12	0.01	573.00	10437.00	6420	20231218	-33.10	3990	20241204	7.64	5930	-27.57	20240122	3990	7.64	20241204	6420	-33.10	20231218	3990	7.64	20241204	0.66	N	093190	500	96 억	2112667	N	N	N	N
90	20241213	160717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4280	-5	5	-0.12	163467140	38212	68.16	4285	4290	4265	5570	3000	4285	4277.90	10.96	0	3223	4318	4301	4268	4251	4218	4310	4260	96	1285	500	3170	5	1	19238905	823	7.47	0.41	12	0.20	573.00	10437.00	6420	20231218	-33.33	3990	20241204	7.27	5930	-27.82	20240122	3990	7.27	20241204	6420	-33.33	20231218	3990	7.27	20241204	0.66	N	093190	500	96 억	2109444	N	N	N	N
91	20241213	150722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4290	5	2	0.12	157579415	36838	65.71	4285	4290	4265	5570	3000	4285	4277.63	10.96	0	3161	4318	4301	4268	4251	4218	4310	4260	96	1285	500	3170	5	1	19238905	825	7.49	0.41	12	0.19	573.00	10437.00	6420	20231218	-33.18	3990	20241204	7.52	5930	-27.66	20240122	3990	7.52	20241204	6420	-33.18	20231218	3990	7.52	20241204	0.66	N	093190	500	96 억	2109444	N	N	N	N
92	20241213	140723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4285	0	3	0.00	131069675	30651	54.68	4285	4285	4265	5570	3000	4285	4276.20	10.96	0	3065	4318	4301	4268	4251	4218	4310	4260	96	1285	500	3170	5	1	19238905	824	7.48	0.41	12	0.16	573.00	10437.00	6420	20231218	-33.26	3990	20241204	7.39	5930	-27.74	20240122	3990	7.39	20241204	6420	-33.26	20231218	3990	7.39	20241204	0.66	N	093190	500	96 억	2109444	N	N	N	N
93	20241213	130723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4280	-5	5	-0.12	99907460	23370	41.69	4285	4285	4265	5570	3000	4285	4275.03	10.96	0	1984	4318	4301	4268	4251	4218	4310	4260	96	1285	500	3170	5	1	19238905	823	7.47	0.41	12	0.12	573.00	10437.00	6420	20231218	-33.33	3990	20241204	7.27	5930	-27.82	20240122	3990	7.27	20241204	6420	-33.33	20231218	3990	7.27	20241204	0.66	N	093190	500	96 억	2109444	N	N	N	N
94	20241213	120723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4275	-10	5	-0.23	61566835	14406	25.70	4285	4285	4265	5570	3000	4285	4273.69	10.96	0	1101	4318	4301	4268	4251	4218	4310	4260	96	1285	500	3170	5	1	19238905	822	7.46	0.41	12	0.07	573.00	10437.00	6420	20231218	-33.41	3990	20241204	7.14	5930	-27.91	20240122	3990	7.14	20241204	6420	-33.41	20231218	3990	7.14	20241204	0.66	N	093190	500	96 억	2109444	N	N	N	N
95	20241213	110721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4275	-10	5	-0.23	45899445	10741	19.16	4285	4285	4265	5570	3000	4285	4273.29	10.96	0	1124	4318	4301	4268	4251	4218	4310	4260	96	1285	500	3170	5	1	19238905	822	7.46	0.41	12	0.06	573.00	10437.00	6420	20231218	-33.41	3990	20241204	7.14	5930	-27.91	20240122	3990	7.14	20241204	6420	-33.41	20231218	3990	7.14	20241204	0.66	N	093190	500	96 억	2109444	N	N	N	N
96	20241213	100716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4275	-10	5	-0.23	17983140	4207	7.50	4285	4285	4270	5570	3000	4285	4274.58	10.96	0	-22	4318	4301	4268	4251	4218	4310	4260	96	1285	500	3170	5	1	19238905	822	7.46	0.41	12	0.02	573.00	10437.00	6420	20231218	-33.41	3990	20241204	7.14	5930	-27.91	20240122	3990	7.14	20241204	6420	-33.41	20231218	3990	7.14	20241204	0.66	N	093190	500	96 억	2109444	N	N	N	N
97	20241213	090722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4285	0	3	0.00	501345	117	0.21	4285	4285	4285	5570	3000	4285	4285.00	10.96	0	-3	4318	4301	4268	4251	4218	4310	4260	96	1285	500	3170	5	1	19238905	824	7.48	0.41	12	0.00	573.00	10437.00	6420	20231218	-33.26	3990	20241204	7.39	5930	-27.74	20240122	3990	7.39	20241204	6420	-33.26	20231218	3990	7.39	20241204	0.66	N	093190	500	96 억	2109444	N	N	N	N
98	20241212	160725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4285	50	2	1.18	239156870	56049	95.14	4235	4285	4235	5500	2965	4235	4266.92	10.95	0	2318	4351	4292	4206	4147	4061	4322	4177	96	1265	500	3130	5	1	19238905	824	7.48	0.41	12	0.29	573.00	10437.00	6420	20231218	-33.26	3990	20241204	7.39	5930	-27.74	20240122	3990	7.39	20241204	6420	-33.26	20231218	3990	7.39	20241204	0.66	N	093190	500	96 억	2107161	N	N	N	N
99	20241212	150717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4280	45	2	1.06	235785505	55261	93.80	4235	4285	4235	5500	2965	4235	4266.76	10.95	0	2049	4351	4292	4206	4147	4061	4322	4177	96	1265	500	3130	5	1	19238905	823	7.47	0.41	12	0.29	573.00	10437.00	6420	20231218	-33.33	3990	20241204	7.27	5930	-27.82	20240122	3990	7.27	20241204	6420	-33.33	20231218	3990	7.27	20241204	0.66	N	093190	500	96 억	2107161	N	N	N	N
100	20241212	140716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4275	40	2	0.94	199867520	46867	79.55	4235	4275	4235	5500	2965	4235	4264.57	10.95	0	1114	4351	4292	4206	4147	4061	4322	4177	96	1265	500	3130	5	1	19238905	822	7.46	0.41	12	0.24	573.00	10437.00	6420	20231218	-33.41	3990	20241204	7.14	5930	-27.91	20240122	3990	7.14	20241204	6420	-33.41	20231218	3990	7.14	20241204	0.66	N	093190	500	96 억	2107161	N	N	N	N
101	20241212	130714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4265	30	2	0.71	145238765	34062	57.82	4235	4275	4235	5500	2965	4235	4263.95	10.95	0	552	4351	4292	4206	4147	4061	4322	4177	96	1265	500	3130	5	1	19238905	821	7.44	0.41	12	0.18	573.00	10437.00	6420	20231218	-33.57	3990	20241204	6.89	5930	-28.08	20240122	3990	6.89	20241204	6420	-33.57	20231218	3990	6.89	20241204	0.66	N	093190	500	96 억	2107161	N	N	N	N
102	20241212	120702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4270	35	2	0.83	104435230	24498	41.58	4235	4275	4235	5500	2965	4235	4263.01	10.95	0	256	4351	4292	4206	4147	4061	4322	4177	96	1265	500	3130	5	1	19238905	822	7.45	0.41	12	0.13	573.00	10437.00	6420	20231218	-33.49	3990	20241204	7.02	5930	-27.99	20240122	3990	7.02	20241204	6420	-33.49	20231218	3990	7.02	20241204	0.66	N	093190	500	96 억	2107161	N	N	N	N
103	20241212	110713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4265	30	2	0.71	76979300	18064	30.66	4235	4275	4235	5500	2965	4235	4261.48	10.95	0	-224	4351	4292	4206	4147	4061	4322	4177	96	1265	500	3130	5	1	19238905	821	7.44	0.41	12	0.09	573.00	10437.00	6420	20231218	-33.57	3990	20241204	6.89	5930	-28.08	20240122	3990	6.89	20241204	6420	-33.57	20231218	3990	6.89	20241204	0.66	N	093190	500	96 억	2107161	N	N	N	N
104	20241212	100712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4265	30	2	0.71	43817655	10288	17.46	4235	4275	4235	5500	2965	4235	4259.10	10.95	0	-412	4351	4292	4206	4147	4061	4322	4177	96	1265	500	3130	5	1	19238905	821	7.44	0.41	12	0.05	573.00	10437.00	6420	20231218	-33.57	3990	20241204	6.89	5930	-28.08	20240122	3990	6.89	20241204	6420	-33.57	20231218	3990	6.89	20241204	0.66	N	093190	500	96 억	2107161	N	N	N	N
105	20241212	090718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4240	5	2	0.12	2104555	495	0.84	4235	4255	4235	5500	2965	4235	4251.63	10.95	0	-35	4351	4292	4206	4147	4061	4322	4177	96	1265	500	3130	5	1	19238905	816	7.40	0.41	12	0.00	573.00	10437.00	6420	20231218	-33.96	3990	20241204	6.27	5930	-28.50	20240122	3990	6.27	20241204	6420	-33.96	20231218	3990	6.27	20241204	0.66	N	093190	500	96 억	2107161	N	N	N	N
106	20241211	160710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4235	115	2	2.79	246297365	58910	77.25	4120	4265	4120	5350	2885	4120	4180.91	10.93	0	4994	4200	4160	4080	4040	3960	4180	4060	96	1230	500	3040	5	1	19238905	815	7.39	0.41	12	0.31	573.00	10437.00	6420	20231218	-34.03	3990	20241204	6.14	5930	-28.58	20240122	3990	6.14	20241204	6420	-34.03	20231218	3990	6.14	20241204	0.69	N	093190	500	96 억	2102314	N	N	N	N
107	20241211	150610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4260	140	2	3.40	229736365	55011	72.14	4120	4260	4120	5350	2885	4120	4176.19	10.93	0	4081	4200	4160	4080	4040	3960	4180	4060	96	1230	500	3040	5	1	19238905	820	7.43	0.41	12	0.29	573.00	10437.00	6420	20231218	-33.64	3990	20241204	6.77	5930	-28.16	20240122	3990	6.77	20241204	6420	-33.64	20231218	3990	6.77	20241204	0.69	N	093190	500	96 억	2102314	N	N	N	N
108	20241211	140717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4220	100	2	2.43	189615665	45544	59.72	4120	4220	4120	5350	2885	4120	4163.35	10.93	0	3595	4200	4160	4080	4040	3960	4180	4060	96	1230	500	3040	5	1	19238905	812	7.36	0.40	12	0.24	573.00	10437.00	6420	20231218	-34.27	3990	20241204	5.76	5930	-28.84	20240122	3990	5.76	20241204	6420	-34.27	20231218	3990	5.76	20241204	0.69	N	093190	500	96 억	2102314	N	N	N	N
109	20241211	130719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4185	65	2	1.58	149807645	36053	47.28	4120	4190	4120	5350	2885	4120	4155.21	10.93	0	2929	4200	4160	4080	4040	3960	4180	4060	96	1230	500	3040	5	1	19238905	805	7.30	0.40	12	0.19	573.00	10437.00	6420	20231218	-34.81	3990	20241204	4.89	5930	-29.43	20240122	3990	4.89	20241204	6420	-34.81	20231218	3990	4.89	20241204	0.69	N	093190	500	96 억	2102314	N	N	N	N
110	20241211	120720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4160	40	2	0.97	99354340	23946	31.40	4120	4165	4120	5350	2885	4120	4149.10	10.93	0	2168	4200	4160	4080	4040	3960	4180	4060	96	1230	500	3040	5	1	19238905	800	7.26	0.40	12	0.12	573.00	10437.00	6420	20231218	-35.20	3990	20241204	4.26	5930	-29.85	20240122	3990	4.26	20241204	6420	-35.20	20231218	3990	4.26	20241204	0.69	N	093190	500	96 억	2102314	N	N	N	N
111	20241211	110716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4150	30	2	0.73	62326530	15036	19.72	4120	4160	4120	5350	2885	4120	4145.15	10.93	0	1731	4200	4160	4080	4040	3960	4180	4060	96	1230	500	3040	5	1	19238905	798	7.24	0.40	12	0.08	573.00	10437.00	6420	20231218	-35.36	3990	20241204	4.01	5930	-30.02	20240122	3990	4.01	20241204	6420	-35.36	20231218	3990	4.01	20241204	0.69	N	093190	500	96 억	2102314	N	N	N	N
112	20241211	100719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4150	30	2	0.73	35027835	8458	11.09	4120	4160	4120	5350	2885	4120	4141.39	10.93	0	1329	4200	4160	4080	4040	3960	4180	4060	96	1230	500	3040	5	1	19238905	798	7.24	0.40	12	0.04	573.00	10437.00	6420	20231218	-35.36	3990	20241204	4.01	5930	-30.02	20240122	3990	4.01	20241204	6420	-35.36	20231218	3990	4.01	20241204	0.69	N	093190	500	96 억	2102314	N	N	N	N
113	20241211	090721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4120	0	3	0.00	3007600	730	0.96	4120	4120	4120	5350	2885	4120	4120.00	10.93	0	-203	4200	4160	4080	4040	3960	4180	4060	96	1230	500	3040	5	1	19238905	793	7.19	0.39	12	0.00	573.00	10437.00	6420	20231218	-35.83	3990	20241204	3.26	5930	-30.52	20240122	3990	3.26	20241204	6420	-35.83	20231218	3990	3.26	20241204	0.69	N	093190	500	96 억	2102314	N	N	N	N
114	20241210	160712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4120	25	2	0.61	313666155	76261	53.28	4000	4120	4000	5320	2870	4095	4113.06	10.92	0	1424	4231	4162	4126	4057	4021	4145	4040	96	1225	500	3030	5	1	19238905	793	7.19	0.39	12	0.40	573.00	10437.00	6420	20231218	-35.83	3990	20241204	3.26	5930	-30.52	20240122	3990	3.26	20241204	6420	-35.83	20231218	3990	3.26	20241204	0.69	N	093190	500	96 억	2100900	N	N	N	N
115	20241210	150713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4115	20	2	0.49	306723960	74576	52.11	4000	4120	4000	5320	2870	4095	4112.90	10.92	0	1425	4231	4162	4126	4057	4021	4145	4040	96	1225	500	3030	5	1	19238905	792	7.18	0.39	12	0.39	573.00	10437.00	6420	20231218	-35.90	3990	20241204	3.13	5930	-30.61	20240122	3990	3.13	20241204	6420	-35.90	20231218	3990	3.13	20241204	0.69	N	093190	500	96 억	2100900	N	N	N	N
116	20241210	140713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4120	25	2	0.61	247152665	60116	42.00	4000	4120	4000	5320	2870	4095	4111.26	10.92	0	1658	4231	4162	4126	4057	4021	4145	4040	96	1225	500	3030	5	1	19238905	793	7.19	0.39	12	0.31	573.00	10437.00	6420	20231218	-35.83	3990	20241204	3.26	5930	-30.52	20240122	3990	3.26	20241204	6420	-35.83	20231218	3990	3.26	20241204	0.69	N	093190	500	96 억	2100900	N	N	N	N
117	20241210	130712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4120	25	2	0.61	195739505	47637	33.28	4000	4120	4000	5320	2870	4095	4108.98	10.92	0	708	4231	4162	4126	4057	4021	4145	4040	96	1225	500	3030	5	1	19238905	793	7.19	0.39	12	0.25	573.00	10437.00	6420	20231218	-35.83	3990	20241204	3.26	5930	-30.52	20240122	3990	3.26	20241204	6420	-35.83	20231218	3990	3.26	20241204	0.69	N	093190	500	96 억	2100900	N	N	N	N
118	20241210	120713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4120	25	2	0.61	145059690	35335	24.69	4000	4120	4000	5320	2870	4095	4105.27	10.92	0	686	4231	4162	4126	4057	4021	4145	4040	96	1225	500	3030	5	1	19238905	793	7.19	0.39	12	0.18	573.00	10437.00	6420	20231218	-35.83	3990	20241204	3.26	5930	-30.52	20240122	3990	3.26	20241204	6420	-35.83	20231218	3990	3.26	20241204	0.69	N	093190	500	96 억	2100900	N	N	N	N
119	20241210	110712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4120	25	2	0.61	91684480	22379	15.64	4000	4120	4000	5320	2870	4095	4096.90	10.92	0	686	4231	4162	4126	4057	4021	4145	4040	96	1225	500	3030	5	1	19238905	793	7.19	0.39	12	0.12	573.00	10437.00	6420	20231218	-35.83	3990	20241204	3.26	5930	-30.52	20240122	3990	3.26	20241204	6420	-35.83	20231218	3990	3.26	20241204	0.69	N	093190	500	96 억	2100900	N	N	N	N
120	20241210	100712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4095	0	3	0.00	60994985	14925	10.43	4000	4095	4000	5320	2870	4095	4086.77	10.92	0	163	4231	4162	4126	4057	4021	4145	4040	96	1225	500	3030	5	1	19238905	788	7.15	0.39	12	0.08	573.00	10437.00	6420	20231218	-36.21	3990	20241204	2.63	5930	-30.94	20240122	3990	2.63	20241204	6420	-36.21	20231218	3990	2.63	20241204	0.69	N	093190	500	96 억	2100900	N	N	N	N
121	20241210	090717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4095	0	3	0.00	2483110	619	0.43	4000	4095	4000	5320	2870	4095	4011.49	10.92	0	26	4231	4162	4126	4057	4021	4145	4040	96	1225	500	3030	5	1	19238905	788	7.15	0.39	12	0.00	573.00	10437.00	6420	20231218	-36.21	3990	20241204	2.63	5930	-30.94	20240122	3990	2.63	20241204	6420	-36.21	20231218	3990	2.63	20241204	0.69	N	093190	500	96 억	2100900	N	N	N	N
122	20241209	160710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4095	-105	5	-2.50	587996655	143121	702.78	4155	4195	4090	5460	2940	4200	4108.39	10.93	0	-1825	4246	4222	4186	4162	4126	4235	4175	96	1260	500	3100	5	1	19238905	788	7.15	0.39	12	0.74	573.00	10437.00	6420	20231218	-36.21	3990	20241204	2.63	5930	-30.94	20240122	3990	2.63	20241204	6420	-36.21	20231218	3990	2.63	20241204	0.70	N	093190	500	96 억	2102897	N	N	N	N
123	20241209	150710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4105	-95	5	-2.26	572260795	139276	683.90	4155	4195	4090	5460	2940	4200	4108.83	10.93	0	-1601	4246	4222	4186	4162	4126	4235	4175	96	1260	500	3100	5	1	19238905	790	7.16	0.39	12	0.72	573.00	10437.00	6420	20231218	-36.06	3990	20241204	2.88	5930	-30.78	20240122	3990	2.88	20241204	6420	-36.06	20231218	3990	2.88	20241204	0.70	N	093190	500	96 억	2102897	N	N	N	N
124	20241209	140712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4095	-105	5	-2.50	440937225	107225	526.52	4155	4195	4090	5460	2940	4200	4112.26	10.93	0	-1373	4246	4222	4186	4162	4126	4235	4175	96	1260	500	3100	5	1	19238905	788	7.15	0.39	12	0.56	573.00	10437.00	6420	20231218	-36.21	3990	20241204	2.63	5930	-30.94	20240122	3990	2.63	20241204	6420	-36.21	20231218	3990	2.63	20241204	0.70	N	093190	500	96 억	2102897	N	N	N	N
125	20241209	130714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4095	-105	5	-2.50	333375505	80975	397.62	4155	4195	4095	5460	2940	4200	4117.02	10.93	0	-1134	4246	4222	4186	4162	4126	4235	4175	96	1260	500	3100	5	1	19238905	788	7.15	0.39	12	0.42	573.00	10437.00	6420	20231218	-36.21	3990	20241204	2.63	5930	-30.94	20240122	3990	2.63	20241204	6420	-36.21	20231218	3990	2.63	20241204	0.70	N	093190	500	96 억	2102897	N	N	N	N
126	20241209	120710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4100	-100	5	-2.38	251610640	61032	299.69	4155	4195	4095	5460	2940	4200	4122.60	10.93	0	-934	4246	4222	4186	4162	4126	4235	4175	96	1260	500	3100	5	1	19238905	789	7.16	0.39	12	0.32	573.00	10437.00	6420	20231218	-36.14	3990	20241204	2.76	5930	-30.86	20240122	3990	2.76	20241204	6420	-36.14	20231218	3990	2.76	20241204	0.70	N	093190	500	96 억	2102897	N	N	N	N
127	20241209	110711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4105	-95	5	-2.26	195224960	47289	232.21	4155	4195	4100	5460	2940	4200	4128.34	10.93	0	-820	4246	4222	4186	4162	4126	4235	4175	96	1260	500	3100	5	1	19238905	790	7.16	0.39	12	0.25	573.00	10437.00	6420	20231218	-36.06	3990	20241204	2.88	5930	-30.78	20240122	3990	2.88	20241204	6420	-36.06	20231218	3990	2.88	20241204	0.70	N	093190	500	96 억	2102897	N	N	N	N
128	20241209	100710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4135	-65	5	-1.55	111113755	26825	131.72	4155	4195	4120	5460	2940	4200	4142.17	10.93	0	-1033	4246	4222	4186	4162	4126	4235	4175	96	1260	500	3100	5	1	19238905	796	7.22	0.40	12	0.14	573.00	10437.00	6420	20231218	-35.59	3990	20241204	3.63	5930	-30.27	20240122	3990	3.63	20241204	6420	-35.59	20231218	3990	3.63	20241204	0.70	N	093190	500	96 억	2102897	N	N	N	N
129	20241209	090706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4180	-20	5	-0.48	3672995	884	4.34	4155	4195	4150	5460	2940	4200	4154.97	10.93	0	-440	4246	4222	4186	4162	4126	4235	4175	96	1260	500	3100	5	1	19238905	804	7.29	0.40	12	0.00	573.00	10437.00	6420	20231218	-34.89	3990	20241204	4.76	5930	-29.51	20240122	3990	4.76	20241204	6420	-34.89	20231218	3990	4.76	20241204	0.70	N	093190	500	96 억	2102897	N	N	N	N
130	20241206	160704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4200	50	2	1.20	84778610	20365	27.02	4165	4210	4150	5390	2905	4150	4162.96	10.93	0	338	4213	4181	4133	4101	4053	4157	4077	96	1240	500	3070	5	1	19238905	808	7.33	0.40	12	0.11	573.00	10437.00	6420	20231218	-34.58	3990	20241204	5.26	5930	-29.17	20240122	3990	5.26	20241204	6420	-34.58	20231218	3990	5.26	20241204	0.70	N	093190	500	96 억	2102542	N	N	N	N
131	20241206	150707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4200	50	2	1.20	83197010	19988	26.52	4165	4210	4150	5390	2905	4150	4162.35	10.93	0	341	4213	4181	4133	4101	4053	4157	4077	96	1240	500	3070	5	1	19238905	808	7.33	0.40	12	0.10	573.00	10437.00	6420	20231218	-34.58	3990	20241204	5.26	5930	-29.17	20240122	3990	5.26	20241204	6420	-34.58	20231218	3990	5.26	20241204	0.70	N	093190	500	96 억	2102542	N	N	N	N
132	20241206	140706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4180	30	2	0.72	76629630	18421	24.44	4165	4210	4150	5390	2905	4150	4159.91	10.93	0	321	4213	4181	4133	4101	4053	4157	4077	96	1240	500	3070	5	1	19238905	804	7.29	0.40	12	0.10	573.00	10437.00	6420	20231218	-34.89	3990	20241204	4.76	5930	-29.51	20240122	3990	4.76	20241204	6420	-34.89	20231218	3990	4.76	20241204	0.70	N	093190	500	96 억	2102542	N	N	N	N
133	20241206	130706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4175	25	2	0.60	71012040	17077	22.65	4165	4210	4150	5390	2905	4150	4158.34	10.93	0	321	4213	4181	4133	4101	4053	4157	4077	96	1240	500	3070	5	1	19238905	803	7.29	0.40	12	0.09	573.00	10437.00	6420	20231218	-34.97	3990	20241204	4.64	5930	-29.60	20240122	3990	4.64	20241204	6420	-34.97	20231218	3990	4.64	20241204	0.70	N	093190	500	96 억	2102542	N	N	N	N
134	20241206	120703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4190	40	2	0.96	61757485	14859	19.71	4165	4210	4150	5390	2905	4150	4156.23	10.93	0	-19	4213	4181	4133	4101	4053	4157	4077	96	1240	500	3070	5	1	19238905	806	7.31	0.40	12	0.08	573.00	10437.00	6420	20231218	-34.74	3990	20241204	5.01	5930	-29.34	20240122	3990	5.01	20241204	6420	-34.74	20231218	3990	5.01	20241204	0.70	N	093190	500	96 억	2102542	N	N	N	N
135	20241206	110703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4175	25	2	0.60	59239660	14258	18.91	4165	4175	4150	5390	2905	4150	4154.84	10.93	0	-164	4213	4181	4133	4101	4053	4157	4077	96	1240	500	3070	5	1	19238905	803	7.29	0.40	12	0.07	573.00	10437.00	6420	20231218	-34.97	3990	20241204	4.64	5930	-29.60	20240122	3990	4.64	20241204	6420	-34.97	20231218	3990	4.64	20241204	0.70	N	093190	500	96 억	2102542	N	N	N	N
136	20241206	100700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4155	5	2	0.12	56804470	13673	18.14	4165	4165	4150	5390	2905	4150	4154.50	10.93	0	85	4213	4181	4133	4101	4053	4157	4077	96	1240	500	3070	5	1	19238905	799	7.25	0.40	12	0.07	573.00	10437.00	6420	20231218	-35.28	3990	20241204	4.14	5930	-29.93	20240122	3990	4.14	20241204	6420	-35.28	20231218	3990	4.14	20241204	0.70	N	093190	500	96 억	2102542	N	N	N	N
137	20241206	090705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4165	15	2	0.36	49980	12	0.02	4165	4165	4165	5390	2905	4150	4165.00	10.93	0	0	4213	4181	4133	4101	4053	4157	4077	96	1240	500	3070	5	1	19238905	801	7.27	0.40	12	0.00	573.00	10437.00	6420	20231218	-35.12	3990	20241204	4.39	5930	-29.76	20240122	3990	4.39	20241204	6420	-35.12	20231218	3990	4.39	20241204	0.70	N	093190	500	96 억	2102542	N	N	N	N
138	20241205	160654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4150	-10	5	-0.24	311097030	75382	271.53	4160	4165	4085	5400	2915	4160	4126.92	10.94	0	-1976	4286	4222	4106	4042	3926	4255	4075	96	1240	500	3070	5	1	19238905	798	7.24	0.40	12	0.39	573.00	10437.00	6420	20231218	-35.36	3990	20241204	4.01	5930	-30.02	20240122	3990	4.01	20241204	6420	-35.36	20231218	3990	4.01	20241204	0.69	N	093190	500	96 억	2104618	N	N	N	N
139	20241205	150658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4140	-20	5	-0.48	268064385	64987	234.09	4160	4165	4085	5400	2915	4160	4124.89	10.94	0	-1998	4286	4222	4106	4042	3926	4255	4075	96	1240	500	3070	5	1	19238905	796	7.23	0.40	12	0.34	573.00	10437.00	6420	20231218	-35.51	3990	20241204	3.76	5930	-30.19	20240122	3990	3.76	20241204	6420	-35.51	20231218	3990	3.76	20241204	0.69	N	093190	500	96 억	2104618	N	N	N	N
140	20241205	140647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4140	-20	5	-0.48	236587015	57383	206.70	4160	4165	4085	5400	2915	4160	4122.95	10.94	0	-1298	4286	4222	4106	4042	3926	4255	4075	96	1240	500	3070	5	1	19238905	796	7.23	0.40	12	0.30	573.00	10437.00	6420	20231218	-35.51	3990	20241204	3.76	5930	-30.19	20240122	3990	3.76	20241204	6420	-35.51	20231218	3990	3.76	20241204	0.69	N	093190	500	96 억	2104618	N	N	N	N
141	20241205	130654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4125	-35	5	-0.84	120018970	29170	105.07	4160	4165	4085	5400	2915	4160	4114.47	10.94	0	-563	4286	4222	4106	4042	3926	4255	4075	96	1240	500	3070	5	1	19238905	794	7.20	0.40	12	0.15	573.00	10437.00	6420	20231218	-35.75	3990	20241204	3.38	5930	-30.44	20240122	3990	3.38	20241204	6420	-35.75	20231218	3990	3.38	20241204	0.69	N	093190	500	96 억	2104618	N	N	N	N
142	20241205	120654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4125	-35	5	-0.84	109779770	26687	96.13	4160	4165	4085	5400	2915	4160	4113.60	10.94	0	-563	4286	4222	4106	4042	3926	4255	4075	96	1240	500	3070	5	1	19238905	794	7.20	0.40	12	0.14	573.00	10437.00	6420	20231218	-35.75	3990	20241204	3.38	5930	-30.44	20240122	3990	3.38	20241204	6420	-35.75	20231218	3990	3.38	20241204	0.69	N	093190	500	96 억	2104618	N	N	N	N
143	20241205	110654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4130	-30	5	-0.72	109367270	26587	95.77	4160	4165	4085	5400	2915	4160	4113.56	10.94	0	-563	4286	4222	4106	4042	3926	4255	4075	96	1240	500	3070	5	1	19238905	795	7.21	0.40	12	0.14	573.00	10437.00	6420	20231218	-35.67	3990	20241204	3.51	5930	-30.35	20240122	3990	3.51	20241204	6420	-35.67	20231218	3990	3.51	20241204	0.69	N	093190	500	96 억	2104618	N	N	N	N
144	20241205	100651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4115	-45	5	-1.08	57624805	14028	50.53	4160	4165	4085	5400	2915	4160	4107.84	10.94	0	-503	4286	4222	4106	4042	3926	4255	4075	96	1240	500	3070	5	1	19238905	792	7.18	0.39	12	0.07	573.00	10437.00	6420	20231218	-35.90	3990	20241204	3.13	5930	-30.61	20240122	3990	3.13	20241204	6420	-35.90	20231218	3990	3.13	20241204	0.69	N	093190	500	96 억	2104618	N	N	N	N
145	20241205	090655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4135	-25	5	-0.60	1194000	288	1.04	4160	4165	4100	5400	2915	4160	4145.83	10.94	0	-31	4286	4222	4106	4042	3926	4255	4075	96	1240	500	3070	5	1	19238905	796	7.22	0.40	12	0.00	573.00	10437.00	6420	20231218	-35.59	3990	20241204	3.63	5930	-30.27	20240122	3990	3.63	20241204	6420	-35.59	20231218	3990	3.63	20241204	0.69	N	093190	500	96 억	2104618	N	N	N	N
146	20241204	160642	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4160	35	2	0.85	112386570	27762	204.60	4100	4170	3990	5360	2890	4125	4048.22	10.96	0	-4944	4208	4166	4133	4091	4058	4150	4075	96	1235	500	3050	5	1	19238905	800	7.26	0.40	12	0.14	573.00	10437.00	6420	20231218	-35.20	3990	20241204	4.26	5930	-29.85	20240122	3990	4.26	20241204	6420	-35.20	20231218	3990	4.26	20241204	0.67	N	093190	500	96 억	2109212	N	N	N	N
147	20241204	150644	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4140	15	2	0.36	112195460	27716	204.26	4100	4170	3990	5360	2890	4125	4048.04	10.96	0	-4943	4208	4166	4133	4091	4058	4150	4075	96	1235	500	3050	5	1	19238905	796	7.23	0.40	12	0.14	573.00	10437.00	6420	20231218	-35.51	3990	20241204	3.76	5930	-30.19	20240122	3990	3.76	20241204	6420	-35.51	20231218	3990	3.76	20241204	0.67	N	093190	500	96 억	2109212	N	N	N	N
148	20241204	140643	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4080	-45	5	-1.09	88753615	22037	162.41	4100	4125	3990	5360	2890	4125	4027.48	10.96	0	-4646	4208	4166	4133	4091	4058	4150	4075	96	1235	500	3050	5	1	19238905	785	7.12	0.39	12	0.11	573.00	10437.00	6420	20231218	-36.45	3990	20241204	2.26	5930	-31.20	20240122	3990	2.26	20241204	6420	-36.45	20231218	3990	2.26	20241204	0.67	N	093190	500	96 억	2109212	N	N	N	N
149	20241204	130640	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4080	-45	5	-1.09	83166020	20671	152.34	4100	4125	3990	5360	2890	4125	4023.32	10.96	0	-4363	4208	4166	4133	4091	4058	4150	4075	96	1235	500	3050	5	1	19238905	785	7.12	0.39	12	0.11	573.00	10437.00	6420	20231218	-36.45	3990	20241204	2.26	5930	-31.20	20240122	3990	2.26	20241204	6420	-36.45	20231218	3990	2.26	20241204	0.67	N	093190	500	96 억	2109212	N	N	N	N
150	20241204	120639	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4005	-120	5	-2.91	69347480	17255	127.16	4100	4125	3990	5360	2890	4125	4018.98	10.96	0	-4060	4208	4166	4133	4091	4058	4150	4075	96	1235	500	3050	5	1	19238905	771	6.99	0.38	12	0.09	573.00	10437.00	6420	20231218	-37.62	3990	20241204	0.38	5930	-32.46	20240122	3990	0.38	20241204	6420	-37.62	20231218	3990	0.38	20241204	0.67	N	093190	500	96 억	2109212	N	N	N	N
151	20241204	110630	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3995	-130	5	-3.15	68423105	17024	125.46	4100	4125	3990	5360	2890	4125	4019.21	10.96	0	-4060	4208	4166	4133	4091	4058	4150	4075	96	1235	500	3050	5	1	19238905	769	6.97	0.38	12	0.09	573.00	10437.00	6420	20231218	-37.77	3990	20241204	0.13	5930	-32.63	20240122	3990	0.13	20241204	6420	-37.77	20231218	3990	0.13	20241204	0.67	N	093190	500	96 억	2109212	N	N	N	N
152	20241204	100633	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4005	-120	5	-2.91	60208080	14966	110.30	4100	4125	3995	5360	2890	4125	4022.99	10.96	0	-3981	4208	4166	4133	4091	4058	4150	4075	96	1235	500	3050	5	1	19238905	771	6.99	0.38	12	0.08	573.00	10437.00	6420	20231218	-37.62	3995	20241204	0.25	5930	-32.46	20240122	3995	0.25	20241204	6420	-37.62	20231218	3995	0.25	20241204	0.67	N	093190	500	96 억	2109212	N	N	N	N
153	20241204	090644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4120	-5	5	-0.12	1242890	303	2.23	4100	4125	4100	5360	2890	4125	4101.95	10.96	0	-47	4208	4166	4133	4091	4058	4150	4075	96	1235	500	3050	5	1	19238905	793	7.19	0.39	12	0.00	573.00	10437.00	6420	20231218	-35.83	4080	20240805	0.98	5930	-30.52	20240122	4080	0.98	20240805	6420	-35.83	20231218	4080	0.98	20240805	0.67	N	093190	500	96 억	2109212	N	N	N	N
154	20241203	160707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4125	-25	5	-0.60	55960285	13569	64.89	4135	4175	4100	5390	2905	4150	4124.13	10.95	0	1681	4376	4262	4201	4087	4026	4232	4057	96	1240	500	3070	5	1	19238905	794	7.20	0.40	12	0.07	573.00	10437.00	6420	20231218	-35.75	4080	20240805	1.10	5930	-30.44	20240122	4080	1.10	20240805	6420	-35.75	20231218	4080	1.10	20240805	0.67	N	093190	500	96 억	2107528	N	N	N	N
155	20241203	150736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4110	-40	5	-0.96	49955010	12107	57.89	4135	4175	4110	5390	2905	4150	4126.13	10.95	0	1423	4376	4262	4201	4087	4026	4232	4057	96	1240	500	3070	5	1	19238905	791	7.17	0.39	12	0.06	573.00	10437.00	6420	20231218	-35.98	4080	20240805	0.74	5930	-30.69	20240122	4080	0.74	20240805	6420	-35.98	20231218	4080	0.74	20240805	0.67	N	093190	500	96 억	2107528	N	N	N	N
156	20241203	140724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4120	-30	5	-0.72	38952885	9432	45.10	4135	4175	4120	5390	2905	4150	4129.86	10.95	0	988	4376	4262	4201	4087	4026	4232	4057	96	1240	500	3070	5	1	19238905	793	7.19	0.39	12	0.05	573.00	10437.00	6420	20231218	-35.83	4080	20240805	0.98	5930	-30.52	20240122	4080	0.98	20240805	6420	-35.83	20231218	4080	0.98	20240805	0.67	N	093190	500	96 억	2107528	N	N	N	N
157	20241203	130723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4130	-20	5	-0.48	35040590	8483	40.57	4135	4175	4125	5390	2905	4150	4130.68	10.95	0	1048	4376	4262	4201	4087	4026	4232	4057	96	1240	500	3070	5	1	19238905	795	7.21	0.40	12	0.04	573.00	10437.00	6420	20231218	-35.67	4080	20240805	1.23	5930	-30.35	20240122	4080	1.23	20240805	6420	-35.67	20231218	4080	1.23	20240805	0.67	N	093190	500	96 억	2107528	N	N	N	N
158	20241203	120732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4125	-25	5	-0.60	33954405	8220	39.31	4135	4175	4125	5390	2905	4150	4130.71	10.95	0	1048	4376	4262	4201	4087	4026	4232	4057	96	1240	500	3070	5	1	19238905	794	7.20	0.40	12	0.04	573.00	10437.00	6420	20231218	-35.75	4080	20240805	1.10	5930	-30.44	20240122	4080	1.10	20240805	6420	-35.75	20231218	4080	1.10	20240805	0.67	N	093190	500	96 억	2107528	N	N	N	N
159	20241203	110716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4130	-20	5	-0.48	26843025	6498	31.07	4135	4175	4125	5390	2905	4150	4130.97	10.95	0	712	4376	4262	4201	4087	4026	4232	4057	96	1240	500	3070	5	1	19238905	795	7.21	0.40	12	0.03	573.00	10437.00	6420	20231218	-35.67	4080	20240805	1.23	5930	-30.35	20240122	4080	1.23	20240805	6420	-35.67	20231218	4080	1.23	20240805	0.67	N	093190	500	96 억	2107528	N	N	N	N
160	20241203	100705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4130	-20	5	-0.48	12949075	3133	14.98	4135	4175	4125	5390	2905	4150	4133.12	10.95	0	102	4376	4262	4201	4087	4026	4232	4057	96	1240	500	3070	5	1	19238905	795	7.21	0.40	12	0.02	573.00	10437.00	6420	20231218	-35.67	4080	20240805	1.23	5930	-30.35	20240122	4080	1.23	20240805	6420	-35.67	20231218	4080	1.23	20240805	0.67	N	093190	500	96 억	2107528	N	N	N	N
161	20241203	090700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4175	25	2	0.60	478045	115	0.55	4135	4175	4135	5390	2905	4150	4156.91	10.95	0	44	4376	4262	4201	4087	4026	4232	4057	96	1240	500	3070	5	1	19238905	803	7.29	0.40	12	0.00	573.00	10437.00	6420	20231218	-34.97	4080	20240805	2.33	5930	-29.60	20240122	4080	2.33	20240805	6420	-34.97	20231218	4080	2.33	20240805	0.67	N	093190	500	96 억	2107528	N	N	N	N
162	20241202	160648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4150	-120	5	-2.81	87653310	20912	76.70	4270	4315	4140	5550	2990	4270	4191.53	10.97	0	-2173	4350	4310	4290	4250	4230	4300	4240	96	1280	500	3150	5	1	19238905	798	7.24	0.40	12	0.11	573.00	10437.00	6420	20231218	-35.36	4080	20240805	1.72	5930	-30.02	20240122	4080	1.72	20240805	6420	-35.36	20231218	4080	1.72	20240805	0.67	N	093190	500	96 억	2110686	N	N	N	N
163	20241202	150741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4140	-130	5	-3.04	86056770	20527	75.29	4270	4315	4140	5550	2990	4270	4192.37	10.97	0	-1822	4350	4310	4290	4250	4230	4300	4240	96	1280	500	3150	5	1	19238905	796	7.23	0.40	12	0.11	573.00	10437.00	6420	20231218	-35.51	4080	20240805	1.47	5930	-30.19	20240122	4080	1.47	20240805	6420	-35.51	20231218	4080	1.47	20240805	0.67	N	093190	500	96 억	2110686	N	N	N	N
164	20241202	140712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4155	-115	5	-2.69	72595440	17283	63.39	4270	4315	4145	5550	2990	4270	4200.40	10.97	0	-420	4350	4310	4290	4250	4230	4300	4240	96	1280	500	3150	5	1	19238905	799	7.25	0.40	12	0.09	573.00	10437.00	6420	20231218	-35.28	4080	20240805	1.84	5930	-29.93	20240122	4080	1.84	20240805	6420	-35.28	20231218	4080	1.84	20240805	0.67	N	093190	500	96 억	2110686	N	N	N	N
165	20241202	130706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4155	-115	5	-2.69	72379390	17231	63.20	4270	4315	4145	5550	2990	4270	4200.53	10.97	0	-388	4350	4310	4290	4250	4230	4300	4240	96	1280	500	3150	5	1	19238905	799	7.25	0.40	12	0.09	573.00	10437.00	6420	20231218	-35.28	4080	20240805	1.84	5930	-29.93	20240122	4080	1.84	20240805	6420	-35.28	20231218	4080	1.84	20240805	0.67	N	093190	500	96 억	2110686	N	N	N	N
166	20241202	120721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4155	-115	5	-2.69	65432545	15557	57.06	4270	4315	4150	5550	2990	4270	4205.99	10.97	0	226	4350	4310	4290	4250	4230	4300	4240	96	1280	500	3150	5	1	19238905	799	7.25	0.40	12	0.08	573.00	10437.00	6420	20231218	-35.28	4080	20240805	1.84	5930	-29.93	20240122	4080	1.84	20240805	6420	-35.28	20231218	4080	1.84	20240805	0.67	N	093190	500	96 억	2110686	N	N	N	N
167	20241202	110641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4170	-100	5	-2.34	60879140	14462	53.04	4270	4315	4155	5550	2990	4270	4209.59	10.97	0	766	4350	4310	4290	4250	4230	4300	4240	96	1280	500	3150	5	1	19238905	802	7.28	0.40	12	0.08	573.00	10437.00	6420	20231218	-35.05	4080	20240805	2.21	5930	-29.68	20240122	4080	2.21	20240805	6420	-35.05	20231218	4080	2.21	20240805	0.67	N	093190	500	96 억	2110686	N	N	N	N
168	20241202	100644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4220	-50	5	-1.17	35195750	8326	30.54	4270	4315	4205	5550	2990	4270	4227.21	10.97	0	789	4350	4310	4290	4250	4230	4300	4240	96	1280	500	3150	5	1	19238905	812	7.36	0.40	12	0.04	573.00	10437.00	6420	20231218	-34.27	4080	20240805	3.43	5930	-28.84	20240122	4080	3.43	20240805	6420	-34.27	20231218	4080	3.43	20240805	0.67	N	093190	500	96 억	2110686	N	N	N	N
169	20241202	090642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4315	45	2	1.05	1351955	317	1.16	4270	4315	4255	5550	2990	4270	4264.84	10.97	0	40	4350	4310	4290	4250	4230	4300	4240	96	1280	500	3150	5	1	19238905	830	7.53	0.41	12	0.00	573.00	10437.00	6420	20231218	-32.79	4080	20240805	5.76	5930	-27.23	20240122	4080	5.76	20240805	6420	-32.79	20231218	4080	5.76	20240805	0.67	N	093190	500	96 억	2110686	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History