KissMeData/357580/price/prices-20241201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	161257	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5110	-40	5	-0.78	34971730	6912	147.60	5000	5150	5000	6690	3610	5150	5059.06	0.97	1112	1112	5323	5236	5143	5056	4963	5280	5100	56	1540	500	3700	10	1	11220264	573	-40.24	1.57	12	0.06	-127.00	3248.00	12410	20240119	-58.82	4445	20241209	14.96	12410	-58.82	20240119	4445	14.96	20241209	12410	-58.82	20240119	4445	14.96	20241209	1.29	N	357580	500	56 억	109342	N	N	N	00	N
3	20241231	151241	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5110	-40	5	-0.78	34971730	6912	147.60	5000	5150	5000	6690	3610	5150	5059.06	0.97	1112	1112	5323	5236	5143	5056	4963	5280	5100	56	1540	500	3700	10	1	11220264	573	-40.24	1.57	12	0.06	-127.00	3248.00	12410	20240119	-58.82	4445	20241209	14.96	12410	-58.82	20240119	4445	14.96	20241209	12410	-58.82	20240119	4445	14.96	20241209	1.29	N	357580	500	56 억	109342	N	N	N	00	N
4	20241231	141257	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5110	-40	5	-0.78	34971730	6912	147.60	5000	5150	5000	6690	3610	5150	5059.06	0.97	1112	1112	5323	5236	5143	5056	4963	5280	5100	56	1540	500	3700	10	1	11220264	573	-40.24	1.57	12	0.06	-127.00	3248.00	12410	20240119	-58.82	4445	20241209	14.96	12410	-58.82	20240119	4445	14.96	20241209	12410	-58.82	20240119	4445	14.96	20241209	1.29	N	357580	500	56 억	109342	N	N	N	00	N
5	20241231	131257	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5110	-40	5	-0.78	34971730	6912	147.60	5000	5150	5000	6690	3610	5150	5059.06	0.97	1112	1112	5323	5236	5143	5056	4963	5280	5100	56	1540	500	3700	10	1	11220264	573	-40.24	1.57	12	0.06	-127.00	3248.00	12410	20240119	-58.82	4445	20241209	14.96	12410	-58.82	20240119	4445	14.96	20241209	12410	-58.82	20240119	4445	14.96	20241209	1.29	N	357580	500	56 억	109342	N	N	N	00	N
6	20241231	121256	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5110	-40	5	-0.78	34971730	6912	147.60	5000	5150	5000	6690	3610	5150	5059.06	0.97	1112	1112	5323	5236	5143	5056	4963	5280	5100	56	1540	500	3700	10	1	11220264	573	-40.24	1.57	12	0.06	-127.00	3248.00	12410	20240119	-58.82	4445	20241209	14.96	12410	-58.82	20240119	4445	14.96	20241209	12410	-58.82	20240119	4445	14.96	20241209	1.29	N	357580	500	56 억	109342	N	N	N	00	N
7	20241231	111255	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5110	-40	5	-0.78	34971730	6912	147.60	5000	5150	5000	6690	3610	5150	5059.06	0.97	1112	1112	5323	5236	5143	5056	4963	5280	5100	56	1540	500	3700	10	1	11220264	573	-40.24	1.57	12	0.06	-127.00	3248.00	12410	20240119	-58.82	4445	20241209	14.96	12410	-58.82	20240119	4445	14.96	20241209	12410	-58.82	20240119	4445	14.96	20241209	1.29	N	357580	500	56 억	109342	N	N	N	00	N
8	20241231	101249	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5110	-40	5	-0.78	34971730	6912	147.60	5000	5150	5000	6690	3610	5150	5059.06	0.97	1112	1112	5323	5236	5143	5056	4963	5280	5100	56	1540	500	3700	10	1	11220264	573	-40.24	1.57	12	0.06	-127.00	3248.00	12410	20240119	-58.82	4445	20241209	14.96	12410	-58.82	20240119	4445	14.96	20241209	12410	-58.82	20240119	4445	14.96	20241209	1.29	N	357580	500	56 억	109342	N	N	N	00	N
9	20241231	091252	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5110	-40	5	-0.78	34971730	6912	147.60	5000	5150	5000	6690	3610	5150	5059.06	0.97	1112	1112	5323	5236	5143	5056	4963	5280	5100	56	1540	500	3700	10	1	11220264	573	-40.24	1.57	12	0.06	-127.00	3248.00	12410	20240119	-58.82	4445	20241209	14.96	12410	-58.82	20240119	4445	14.96	20241209	12410	-58.82	20240119	4445	14.96	20241209	1.29	N	357580	500	56 억	109342	N	N	N	00	N
10	20241230	161248	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5110	-40	5	-0.78	34634470	6846	146.19	5000	5150	5000	6690	3610	5150	5059.06	0.96	0	1112	5323	5236	5143	5056	4963	5280	5100	56	1540	500	3700	10	1	11220264	573	-40.24	1.57	12	0.06	-127.00	3248.00	12410	20240119	-58.82	4445	20241209	14.96	12410	-58.82	20240119	4445	14.96	20241209	12410	-58.82	20240119	4445	14.96	20241209	1.29	N	357580	500	56 억	108230	N	N	N	00	N
11	20241230	151252	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5130	-20	5	-0.39	33494180	6623	141.43	5000	5140	5000	6690	3610	5150	5057.25	0.96	0	1112	5323	5236	5143	5056	4963	5280	5100	56	1540	500	3700	10	1	11220264	576	-40.39	1.58	12	0.06	-127.00	3248.00	12410	20240119	-58.66	4445	20241209	15.41	12410	-58.66	20240119	4445	15.41	20241209	12410	-58.66	20240119	4445	15.41	20241209	1.29	N	357580	500	56 억	108230	N	N	N	00	N
12	20241230	141252	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5120	-30	5	-0.58	26461490	5244	111.98	5000	5140	5000	6690	3610	5150	5046.05	0.96	0	665	5323	5236	5143	5056	4963	5280	5100	56	1540	500	3700	10	1	11220264	574	-40.31	1.58	12	0.05	-127.00	3248.00	12410	20240119	-58.74	4445	20241209	15.19	12410	-58.74	20240119	4445	15.19	20241209	12410	-58.74	20240119	4445	15.19	20241209	1.29	N	357580	500	56 억	108230	N	N	N	00	N
13	20241230	131253	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5120	-30	5	-0.58	25448980	5046	107.75	5000	5140	5000	6690	3610	5150	5043.40	0.96	0	642	5323	5236	5143	5056	4963	5280	5100	56	1540	500	3700	10	1	11220264	574	-40.31	1.58	12	0.04	-127.00	3248.00	12410	20240119	-58.74	4445	20241209	15.19	12410	-58.74	20240119	4445	15.19	20241209	12410	-58.74	20240119	4445	15.19	20241209	1.29	N	357580	500	56 억	108230	N	N	N	00	N
14	20241230	121249	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5090	-60	5	-1.17	22506440	4470	95.45	5000	5140	5000	6690	3610	5150	5035.00	0.96	0	650	5323	5236	5143	5056	4963	5280	5100	56	1540	500	3700	10	1	11220264	571	-40.08	1.57	12	0.04	-127.00	3248.00	12410	20240119	-58.98	4445	20241209	14.51	12410	-58.98	20240119	4445	14.51	20241209	12410	-58.98	20240119	4445	14.51	20241209	1.29	N	357580	500	56 억	108230	N	N	N	00	N
15	20241230	111250	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5140	-10	5	-0.19	20309680	4038	86.23	5000	5140	5000	6690	3610	5150	5029.64	0.96	0	501	5323	5236	5143	5056	4963	5280	5100	56	1540	500	3700	10	1	11220264	577	-40.47	1.58	12	0.04	-127.00	3248.00	12410	20240119	-58.58	4445	20241209	15.64	12410	-58.58	20240119	4445	15.64	20241209	12410	-58.58	20240119	4445	15.64	20241209	1.29	N	357580	500	56 억	108230	N	N	N	00	N
16	20241230	101249	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5100	-50	5	-0.97	17241340	3438	73.41	5000	5100	5000	6690	3610	5150	5014.93	0.96	0	419	5323	5236	5143	5056	4963	5280	5100	56	1540	500	3700	10	1	11220264	572	-40.16	1.57	12	0.03	-127.00	3248.00	12410	20240119	-58.90	4445	20241209	14.74	12410	-58.90	20240119	4445	14.74	20241209	12410	-58.90	20240119	4445	14.74	20241209	1.29	N	357580	500	56 억	108230	N	N	N	00	N
17	20241230	091252	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5060	-90	5	-1.75	15895170	3172	67.73	5000	5060	5000	6690	3610	5150	5011.09	0.96	0	364	5323	5236	5143	5056	4963	5280	5100	56	1540	500	3700	10	1	11220264	568	-39.84	1.56	12	0.03	-127.00	3248.00	12410	20240119	-59.23	4445	20241209	13.84	12410	-59.23	20240119	4445	13.84	20241209	12410	-59.23	20240119	4445	13.84	20241209	1.29	N	357580	500	56 억	108230	N	N	N	00	N
18	20241227	161245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5150	-50	5	-0.96	24049430	4681	56.75	5130	5230	5050	6760	3640	5200	5137.55	0.96	0	810	5446	5322	5236	5112	5026	5280	5070	56	1560	500	3740	10	1	11220264	578	-40.55	1.59	12	0.04	-127.00	3248.00	12410	20240119	-58.50	4445	20241209	15.86	12410	-58.50	20240119	4445	15.86	20241209	12410	-58.50	20240119	4445	15.86	20241209	1.29	N	357580	500	56 억	107420	N	N	N	00	N
19	20241227	151244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5100	-100	5	-1.92	19642540	3819	46.30	5130	5230	5100	6760	3640	5200	5143.37	0.96	0	760	5446	5322	5236	5112	5026	5280	5070	56	1560	500	3740	10	1	11220264	572	-40.16	1.57	12	0.03	-127.00	3248.00	12410	20240119	-58.90	4445	20241209	14.74	12410	-58.90	20240119	4445	14.74	20241209	12410	-58.90	20240119	4445	14.74	20241209	1.29	N	357580	500	56 억	107420	N	N	N	00	N
20	20241227	141247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5120	-80	5	-1.54	15877800	3082	37.37	5130	5230	5100	6760	3640	5200	5151.78	0.96	0	430	5446	5322	5236	5112	5026	5280	5070	56	1560	500	3740	10	1	11220264	574	-40.31	1.58	12	0.03	-127.00	3248.00	12410	20240119	-58.74	4445	20241209	15.19	12410	-58.74	20240119	4445	15.19	20241209	12410	-58.74	20240119	4445	15.19	20241209	1.29	N	357580	500	56 억	107420	N	N	N	00	N
21	20241227	131244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5140	-60	5	-1.15	14887110	2889	35.03	5130	5230	5100	6760	3640	5200	5153.03	0.96	0	418	5446	5322	5236	5112	5026	5280	5070	56	1560	500	3740	10	1	11220264	577	-40.47	1.58	12	0.03	-127.00	3248.00	12410	20240119	-58.58	4445	20241209	15.64	12410	-58.58	20240119	4445	15.64	20241209	12410	-58.58	20240119	4445	15.64	20241209	1.29	N	357580	500	56 억	107420	N	N	N	00	N
22	20241227	121245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5100	-100	5	-1.92	11746490	2279	27.63	5130	5230	5100	6760	3640	5200	5154.23	0.96	0	309	5446	5322	5236	5112	5026	5280	5070	56	1560	500	3740	10	1	11220264	572	-40.16	1.57	12	0.02	-127.00	3248.00	12410	20240119	-58.90	4445	20241209	14.74	12410	-58.90	20240119	4445	14.74	20241209	12410	-58.90	20240119	4445	14.74	20241209	1.29	N	357580	500	56 억	107420	N	N	N	00	N
23	20241227	111244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5200	0	3	0.00	7200000	1394	16.90	5130	5230	5130	6760	3640	5200	5164.99	0.96	0	347	5446	5322	5236	5112	5026	5280	5070	56	1560	500	3740	10	1	11220264	583	-40.94	1.60	12	0.01	-127.00	3248.00	12410	20240119	-58.10	4445	20241209	16.99	12410	-58.10	20240119	4445	16.99	20241209	12410	-58.10	20240119	4445	16.99	20241209	1.29	N	357580	500	56 억	107420	N	N	N	00	N
24	20241227	101243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5180	-20	5	-0.38	5118990	994	12.05	5130	5180	5130	6760	3640	5200	5149.89	0.96	0	507	5446	5322	5236	5112	5026	5280	5070	56	1560	500	3740	10	1	11220264	581	-40.79	1.59	12	0.01	-127.00	3248.00	12410	20240119	-58.26	4445	20241209	16.54	12410	-58.26	20240119	4445	16.54	20241209	12410	-58.26	20240119	4445	16.54	20241209	1.29	N	357580	500	56 억	107420	N	N	N	00	N
25	20241227	091249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5160	-40	5	-0.77	796620	155	1.88	5130	5160	5130	6760	3640	5200	5139.48	0.96	0	24	5446	5322	5236	5112	5026	5280	5070	56	1560	500	3740	10	1	11220264	579	-40.63	1.59	12	0.00	-127.00	3248.00	12410	20240119	-58.42	4445	20241209	16.09	12410	-58.42	20240119	4445	16.09	20241209	12410	-58.42	20240119	4445	16.09	20241209	1.29	N	357580	500	56 억	107420	N	N	N	00	N
26	20241226	161238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5200	-100	5	-1.89	43314550	8247	79.83	5350	5360	5150	6890	3710	5300	5253.50	0.94	0	1708	5520	5410	5280	5170	5040	5420	5180	56	1590	500	3810	10	1	11220264	583	-40.94	1.60	12	0.07	-127.00	3248.00	12410	20240119	-58.10	4445	20241209	16.99	12410	-58.10	20240119	4445	16.99	20241209	12410	-58.10	20240119	4445	16.99	20241209	1.14	N	357580	500	56 억	105699	N	N	N	00	N
27	20241226	151236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5220	-80	5	-1.51	41002530	7802	75.52	5350	5360	5150	6890	3710	5300	5255.39	0.94	0	1698	5520	5410	5280	5170	5040	5420	5180	56	1590	500	3810	10	1	11220264	586	-41.10	1.61	12	0.07	-127.00	3248.00	12410	20240119	-57.94	4445	20241209	17.44	12410	-57.94	20240119	4445	17.44	20241209	12410	-57.94	20240119	4445	17.44	20241209	1.14	N	357580	500	56 억	105699	N	N	N	00	N
28	20241226	141234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5290	-10	5	-0.19	37737490	7178	69.48	5350	5360	5150	6890	3710	5300	5257.38	0.94	0	1340	5520	5410	5280	5170	5040	5420	5180	56	1590	500	3810	10	1	11220264	594	-41.65	1.63	12	0.06	-127.00	3248.00	12410	20240119	-57.37	4445	20241209	19.01	12410	-57.37	20240119	4445	19.01	20241209	12410	-57.37	20240119	4445	19.01	20241209	1.14	N	357580	500	56 억	105699	N	N	N	00	N
29	20241226	131235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5300	0	3	0.00	31479040	5980	57.88	5350	5360	5150	6890	3710	5300	5264.05	0.94	0	1270	5520	5410	5280	5170	5040	5420	5180	56	1590	500	3810	10	1	11220264	595	-41.73	1.63	12	0.05	-127.00	3248.00	12410	20240119	-57.29	4445	20241209	19.24	12410	-57.29	20240119	4445	19.24	20241209	12410	-57.29	20240119	4445	19.24	20241209	1.14	N	357580	500	56 억	105699	N	N	N	00	N
30	20241226	121233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5250	-50	5	-0.94	24643050	4681	45.31	5350	5360	5150	6890	3710	5300	5264.48	0.94	0	218	5520	5410	5280	5170	5040	5420	5180	56	1590	500	3810	10	1	11220264	589	-41.34	1.62	12	0.04	-127.00	3248.00	12410	20240119	-57.70	4445	20241209	18.11	12410	-57.70	20240119	4445	18.11	20241209	12410	-57.70	20240119	4445	18.11	20241209	1.14	N	357580	500	56 억	105699	N	N	N	00	N
31	20241226	111231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5220	-80	5	-1.51	23939670	4547	44.01	5350	5360	5150	6890	3710	5300	5264.94	0.94	0	210	5520	5410	5280	5170	5040	5420	5180	56	1590	500	3810	10	1	11220264	586	-41.10	1.61	12	0.04	-127.00	3248.00	12410	20240119	-57.94	4445	20241209	17.44	12410	-57.94	20240119	4445	17.44	20241209	12410	-57.94	20240119	4445	17.44	20241209	1.14	N	357580	500	56 억	105699	N	N	N	00	N
32	20241226	101235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5300	0	3	0.00	23451350	4454	43.11	5350	5360	5150	6890	3710	5300	5265.23	0.94	0	207	5520	5410	5280	5170	5040	5420	5180	56	1590	500	3810	10	1	11220264	595	-41.73	1.63	12	0.04	-127.00	3248.00	12410	20240119	-57.29	4445	20241209	19.24	12410	-57.29	20240119	4445	19.24	20241209	12410	-57.29	20240119	4445	19.24	20241209	1.14	N	357580	500	56 억	105699	N	N	N	00	N
33	20241226	091234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5260	-40	5	-0.75	17666840	3359	32.51	5350	5360	5150	6890	3710	5300	5259.55	0.94	0	300	5520	5410	5280	5170	5040	5420	5180	56	1590	500	3810	10	1	11220264	590	-41.42	1.62	12	0.03	-127.00	3248.00	12410	20240119	-57.61	4445	20241209	18.34	12410	-57.61	20240119	4445	18.34	20241209	12410	-57.61	20240119	4445	18.34	20241209	1.14	N	357580	500	56 억	105699	N	N	N	00	N
34	20241224	161234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5300	-50	5	-0.93	52798740	10005	5.94	5300	5390	5150	6950	3750	5350	5277.24	0.92	0	2961	6650	6000	5650	5000	4650	5825	4825	56	1600	500	3850	10	1	11220264	595	-41.73	1.63	12	0.09	-127.00	3248.00	12410	20240119	-57.29	4445	20241209	19.24	12410	-57.29	20240119	4445	19.24	20241209	12410	-57.29	20240119	4445	19.24	20241209	1.14	N	357580	500	56 억	102738	N	N	N	00	N
35	20241224	151233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5300	-50	5	-0.93	50960080	9658	5.73	5300	5390	5150	6950	3750	5350	5276.46	0.92	0	2982	6650	6000	5650	5000	4650	5825	4825	56	1600	500	3850	10	1	11220264	595	-41.73	1.63	12	0.09	-127.00	3248.00	12410	20240119	-57.29	4445	20241209	19.24	12410	-57.29	20240119	4445	19.24	20241209	12410	-57.29	20240119	4445	19.24	20241209	1.14	N	357580	500	56 억	102738	N	N	N	00	N
36	20241224	141230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5330	-20	5	-0.37	47184270	8944	5.31	5300	5390	5150	6950	3750	5350	5275.52	0.92	0	2960	6650	6000	5650	5000	4650	5825	4825	56	1600	500	3850	10	1	11220264	598	-41.97	1.64	12	0.08	-127.00	3248.00	12410	20240119	-57.05	4445	20241209	19.91	12410	-57.05	20240119	4445	19.91	20241209	12410	-57.05	20240119	4445	19.91	20241209	1.14	N	357580	500	56 억	102738	N	N	N	00	N
37	20241224	131232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5260	-90	5	-1.68	36092030	6842	4.06	5300	5390	5150	6950	3750	5350	5275.07	0.92	0	1705	6650	6000	5650	5000	4650	5825	4825	56	1600	500	3850	10	1	11220264	590	-41.42	1.62	12	0.06	-127.00	3248.00	12410	20240119	-57.61	4445	20241209	18.34	12410	-57.61	20240119	4445	18.34	20241209	12410	-57.61	20240119	4445	18.34	20241209	1.14	N	357580	500	56 억	102738	N	N	N	00	N
38	20241224	121234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5340	-10	5	-0.19	35269410	6686	3.97	5300	5390	5150	6950	3750	5350	5275.11	0.92	0	1691	6650	6000	5650	5000	4650	5825	4825	56	1600	500	3850	10	1	11220264	599	-42.05	1.64	12	0.06	-127.00	3248.00	12410	20240119	-56.97	4445	20241209	20.13	12410	-56.97	20240119	4445	20.13	20241209	12410	-56.97	20240119	4445	20.13	20241209	1.14	N	357580	500	56 억	102738	N	N	N	00	N
39	20241224	111233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5350	0	3	0.00	34361020	6515	3.86	5300	5390	5150	6950	3750	5350	5274.14	0.92	0	1646	6650	6000	5650	5000	4650	5825	4825	56	1600	500	3850	10	1	11220264	600	-42.13	1.65	12	0.06	-127.00	3248.00	12410	20240119	-56.89	4445	20241209	20.36	12410	-56.89	20240119	4445	20.36	20241209	12410	-56.89	20240119	4445	20.36	20241209	1.14	N	357580	500	56 억	102738	N	N	N	00	N
40	20241224	101232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5240	-110	5	-2.06	23813790	4515	2.68	5300	5390	5150	6950	3750	5350	5274.37	0.92	0	625	6650	6000	5650	5000	4650	5825	4825	56	1600	500	3850	10	1	11220264	588	-41.26	1.61	12	0.04	-127.00	3248.00	12410	20240119	-57.78	4445	20241209	17.89	12410	-57.78	20240119	4445	17.89	20241209	12410	-57.78	20240119	4445	17.89	20241209	1.14	N	357580	500	56 억	102738	N	N	N	00	N
41	20241224	091239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5380	30	2	0.56	4890710	923	0.55	5300	5380	5220	6950	3750	5350	5298.71	0.92	0	-45	6650	6000	5650	5000	4650	5825	4825	56	1600	500	3850	10	1	11220264	604	-42.36	1.66	12	0.01	-127.00	3248.00	12410	20240119	-56.65	4445	20241209	21.03	12410	-56.65	20240119	4445	21.03	20241209	12410	-56.65	20240119	4445	21.03	20241209	1.14	N	357580	500	56 억	102738	N	N	N	00	N
42	20241223	161223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5350	200	2	3.88	962093790	168207	1801.12	5510	6300	5300	6690	3610	5150	5719.86	1.08	0	-17966	5443	5296	5223	5076	5003	5260	5040	56	1540	500	3700	10	1	11220264	600	-42.13	1.65	12	1.50	-127.00	3248.00	12410	20240119	-56.89	4445	20241209	20.36	12410	-56.89	20240119	4445	20.36	20241209	12410	-56.89	20240119	4445	20.36	20241209	1.13	N	357580	500	56 억	120865	N	N	N	00	N
43	20241223	151227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5390	240	2	4.66	944618670	164947	1766.22	5510	6300	5300	6690	3610	5150	5726.80	1.08	0	-18211	5443	5296	5223	5076	5003	5260	5040	56	1540	500	3700	10	1	11220264	605	-42.44	1.66	12	1.47	-127.00	3248.00	12410	20240119	-56.57	4445	20241209	21.26	12410	-56.57	20240119	4445	21.26	20241209	12410	-56.57	20240119	4445	21.26	20241209	1.13	N	357580	500	56 억	120865	N	N	N	00	N
44	20241223	141224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5400	250	2	4.85	933691370	162923	1744.54	5510	6300	5300	6690	3610	5150	5730.88	1.08	0	-18627	5443	5296	5223	5076	5003	5260	5040	56	1540	500	3700	10	1	11220264	606	-42.52	1.66	12	1.45	-127.00	3248.00	12410	20240119	-56.49	4445	20241209	21.48	12410	-56.49	20240119	4445	21.48	20241209	12410	-56.49	20240119	4445	21.48	20241209	1.13	N	357580	500	56 억	120865	N	N	N	00	N
45	20241223	131222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5380	230	2	4.47	920980420	160564	1719.28	5510	6300	5300	6690	3610	5150	5735.91	1.08	0	-20079	5443	5296	5223	5076	5003	5260	5040	56	1540	500	3700	10	1	11220264	604	-42.36	1.66	12	1.43	-127.00	3248.00	12410	20240119	-56.65	4445	20241209	21.03	12410	-56.65	20240119	4445	21.03	20241209	12410	-56.65	20240119	4445	21.03	20241209	1.13	N	357580	500	56 억	120865	N	N	N	00	N
46	20241223	121226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5460	310	2	6.02	913211320	159123	1703.85	5510	6300	5300	6690	3610	5150	5739.03	1.08	0	-20316	5443	5296	5223	5076	5003	5260	5040	56	1540	500	3700	10	1	11220264	613	-42.99	1.68	12	1.42	-127.00	3248.00	12410	20240119	-56.00	4445	20241209	22.83	12410	-56.00	20240119	4445	22.83	20241209	12410	-56.00	20240119	4445	22.83	20241209	1.13	N	357580	500	56 억	120865	N	N	N	00	N
47	20241223	111221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5440	290	2	5.63	895126890	155776	1668.02	5510	6300	5310	6690	3610	5150	5746.24	1.08	0	-19855	5443	5296	5223	5076	5003	5260	5040	56	1540	500	3700	10	1	11220264	610	-42.83	1.67	12	1.39	-127.00	3248.00	12410	20240119	-56.16	4445	20241209	22.38	12410	-56.16	20240119	4445	22.38	20241209	12410	-56.16	20240119	4445	22.38	20241209	1.13	N	357580	500	56 억	120865	N	N	N	00	N
48	20241223	101215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5330	180	2	3.50	858679360	149079	1596.31	5510	6300	5310	6690	3610	5150	5759.89	1.08	0	-20314	5443	5296	5223	5076	5003	5260	5040	56	1540	500	3700	10	1	11220264	598	-41.97	1.64	12	1.33	-127.00	3248.00	12410	20240119	-57.05	4445	20241209	19.91	12410	-57.05	20240119	4445	19.91	20241209	12410	-57.05	20240119	4445	19.91	20241209	1.13	N	357580	500	56 억	120865	N	N	N	00	N
49	20241223	091221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5600	450	2	8.74	633713800	108302	1159.67	5510	6300	5510	6690	3610	5150	5851.36	1.08	0	-9945	5443	5296	5223	5076	5003	5260	5040	56	1540	500	3700	10	1	11220264	628	-44.09	1.72	12	0.97	-127.00	3248.00	12410	20240119	-54.88	4445	20241209	25.98	12410	-54.88	20240119	4445	25.98	20241209	12410	-54.88	20240119	4445	25.98	20241209	1.13	N	357580	500	56 억	120865	N	N	N	00	N
50	20241220	161216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5150	-220	5	-4.10	48577730	9338	150.66	5370	5370	5150	6980	3760	5370	5203.00	1.08	0	-438	5590	5480	5420	5310	5250	5450	5280	56	1610	500	3860	10	1	11220264	578	-40.55	1.59	12	0.08	-127.00	3248.00	12410	20240119	-58.50	4445	20241209	15.86	12410	-58.50	20240119	4445	15.86	20241209	12410	-58.50	20240119	4445	15.86	20241209	1.15	N	357580	500	56 억	121422	N	N	N	00	N
51	20241220	151219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5230	-140	5	-2.61	46125030	8862	142.98	5370	5370	5150	6980	3760	5370	5204.81	1.08	0	-409	5590	5480	5420	5310	5250	5450	5280	56	1610	500	3860	10	1	11220264	587	-41.18	1.61	12	0.08	-127.00	3248.00	12410	20240119	-57.86	4445	20241209	17.66	12410	-57.86	20240119	4445	17.66	20241209	12410	-57.86	20240119	4445	17.66	20241209	1.15	N	357580	500	56 억	121422	N	N	N	00	N
52	20241220	141217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5150	-220	5	-4.10	33587820	6448	104.03	5370	5370	5150	6980	3760	5370	5209.03	1.08	0	-155	5590	5480	5420	5310	5250	5450	5280	56	1610	500	3860	10	1	11220264	578	-40.55	1.59	12	0.06	-127.00	3248.00	12410	20240119	-58.50	4445	20241209	15.86	12410	-58.50	20240119	4445	15.86	20241209	12410	-58.50	20240119	4445	15.86	20241209	1.15	N	357580	500	56 억	121422	N	N	N	00	N
53	20241220	131215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5240	-130	5	-2.42	26701960	5117	82.56	5370	5370	5180	6980	3760	5370	5218.28	1.08	0	467	5590	5480	5420	5310	5250	5450	5280	56	1610	500	3860	10	1	11220264	588	-41.26	1.61	12	0.05	-127.00	3248.00	12410	20240119	-57.78	4445	20241209	17.89	12410	-57.78	20240119	4445	17.89	20241209	12410	-57.78	20240119	4445	17.89	20241209	1.15	N	357580	500	56 억	121422	N	N	N	00	N
54	20241220	121214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5240	-130	5	-2.42	24895680	4771	76.98	5370	5370	5180	6980	3760	5370	5218.13	1.08	0	625	5590	5480	5420	5310	5250	5450	5280	56	1610	500	3860	10	1	11220264	588	-41.26	1.61	12	0.04	-127.00	3248.00	12410	20240119	-57.78	4445	20241209	17.89	12410	-57.78	20240119	4445	17.89	20241209	12410	-57.78	20240119	4445	17.89	20241209	1.15	N	357580	500	56 억	121422	N	N	N	00	N
55	20241220	111214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5210	-160	5	-2.98	24707480	4735	76.40	5370	5370	5180	6980	3760	5370	5218.05	1.08	0	598	5590	5480	5420	5310	5250	5450	5280	56	1610	500	3860	10	1	11220264	585	-41.02	1.60	12	0.04	-127.00	3248.00	12410	20240119	-58.02	4445	20241209	17.21	12410	-58.02	20240119	4445	17.21	20241209	12410	-58.02	20240119	4445	17.21	20241209	1.15	N	357580	500	56 억	121422	N	N	N	00	N
56	20241220	101216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5210	-160	5	-2.98	21599080	4139	66.78	5370	5370	5180	6980	3760	5370	5218.43	1.08	0	439	5590	5480	5420	5310	5250	5450	5280	56	1610	500	3860	10	1	11220264	585	-41.02	1.60	12	0.04	-127.00	3248.00	12410	20240119	-58.02	4445	20241209	17.21	12410	-58.02	20240119	4445	17.21	20241209	12410	-58.02	20240119	4445	17.21	20241209	1.15	N	357580	500	56 억	121422	N	N	N	00	N
57	20241220	091217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5280	-90	5	-1.68	1825960	345	5.57	5370	5370	5260	6980	3760	5370	5292.64	1.08	0	-191	5590	5480	5420	5310	5250	5450	5280	56	1610	500	3860	10	1	11220264	592	-41.57	1.63	12	0.00	-127.00	3248.00	12410	20240119	-57.45	4445	20241209	18.79	12410	-57.45	20240119	4445	18.79	20241209	12410	-57.45	20240119	4445	18.79	20241209	1.15	N	357580	500	56 억	121422	N	N	N	00	N
58	20241219	161212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5370	-160	5	-2.89	32631400	6045	74.78	5530	5530	5360	7180	3880	5530	5399.21	1.08	0	539	5630	5580	5500	5450	5370	5595	5465	56	1650	500	3980	10	1	11220264	603	-42.28	1.65	12	0.05	-127.00	3248.00	12410	20240119	-56.73	4445	20241209	20.81	12410	-56.73	20240119	4445	20.81	20241209	12410	-56.73	20240119	4445	20.81	20241209	1.15	N	357580	500	56 억	121055	N	N	N	00	N
59	20241219	151210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5380	-150	5	-2.71	29763680	5511	68.17	5530	5530	5360	7180	3880	5530	5400.78	1.08	0	780	5630	5580	5500	5450	5370	5595	5465	56	1650	500	3980	10	1	11220264	604	-42.36	1.66	12	0.05	-127.00	3248.00	12410	20240119	-56.65	4445	20241209	21.03	12410	-56.65	20240119	4445	21.03	20241209	12410	-56.65	20240119	4445	21.03	20241209	1.15	N	357580	500	56 억	121055	N	N	N	00	N
60	20241219	141212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5460	-70	5	-1.27	22912520	4239	52.44	5530	5530	5360	7180	3880	5530	5405.17	1.08	0	412	5630	5580	5500	5450	5370	5595	5465	56	1650	500	3980	10	1	11220264	613	-42.99	1.68	12	0.04	-127.00	3248.00	12410	20240119	-56.00	4445	20241209	22.83	12410	-56.00	20240119	4445	22.83	20241209	12410	-56.00	20240119	4445	22.83	20241209	1.15	N	357580	500	56 억	121055	N	N	N	00	N
61	20241219	131211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5420	-110	5	-1.99	20504830	3796	46.96	5530	5530	5360	7180	3880	5530	5401.69	1.08	0	364	5630	5580	5500	5450	5370	5595	5465	56	1650	500	3980	10	1	11220264	608	-42.68	1.67	12	0.03	-127.00	3248.00	12410	20240119	-56.33	4445	20241209	21.93	12410	-56.33	20240119	4445	21.93	20241209	12410	-56.33	20240119	4445	21.93	20241209	1.15	N	357580	500	56 억	121055	N	N	N	00	N
62	20241219	121214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5420	-110	5	-1.99	17328710	3210	39.71	5530	5530	5360	7180	3880	5530	5398.35	1.08	0	314	5630	5580	5500	5450	5370	5595	5465	56	1650	500	3980	10	1	11220264	608	-42.68	1.67	12	0.03	-127.00	3248.00	12410	20240119	-56.33	4445	20241209	21.93	12410	-56.33	20240119	4445	21.93	20241209	12410	-56.33	20240119	4445	21.93	20241209	1.15	N	357580	500	56 억	121055	N	N	N	00	N
63	20241219	111210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5400	-130	5	-2.35	15227660	2819	34.87	5530	5530	5360	7180	3880	5530	5401.79	1.08	0	312	5630	5580	5500	5450	5370	5595	5465	56	1650	500	3980	10	1	11220264	606	-42.52	1.66	12	0.03	-127.00	3248.00	12410	20240119	-56.49	4445	20241209	21.48	12410	-56.49	20240119	4445	21.48	20241209	12410	-56.49	20240119	4445	21.48	20241209	1.15	N	357580	500	56 억	121055	N	N	N	00	N
64	20241219	101203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5430	-100	5	-1.81	11220110	2072	25.63	5530	5530	5360	7180	3880	5530	5415.11	1.08	0	475	5630	5580	5500	5450	5370	5595	5465	56	1650	500	3980	10	1	11220264	609	-42.76	1.67	12	0.02	-127.00	3248.00	12410	20240119	-56.24	4445	20241209	22.16	12410	-56.24	20240119	4445	22.16	20241209	12410	-56.24	20240119	4445	22.16	20241209	1.15	N	357580	500	56 억	121055	N	N	N	00	N
65	20241219	091214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5400	-130	5	-2.35	3813340	696	8.61	5530	5530	5400	7180	3880	5530	5478.94	1.08	0	-215	5630	5580	5500	5450	5370	5595	5465	56	1650	500	3980	10	1	11220264	606	-42.52	1.66	12	0.01	-127.00	3248.00	12410	20240119	-56.49	4445	20241209	21.48	12410	-56.49	20240119	4445	21.48	20241209	12410	-56.49	20240119	4445	21.48	20241209	1.15	N	357580	500	56 억	121055	N	N	N	00	N
66	20241218	161207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5530	30	2	0.55	44514320	8084	228.23	5530	5550	5420	7150	3850	5500	5506.47	1.06	0	1797	5733	5616	5543	5426	5353	5580	5390	56	1650	500	3960	10	1	11220264	620	-43.54	1.70	12	0.07	-127.00	3248.00	12410	20240119	-55.44	4445	20241209	24.41	12410	-55.44	20240119	4445	24.41	20241209	12410	-55.44	20240119	4445	24.41	20241209	1.16	N	357580	500	56 억	119261	N	N	N	00	N
67	20241218	151211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5530	30	2	0.55	41500470	7539	212.85	5530	5550	5420	7150	3850	5500	5504.77	1.06	0	1904	5733	5616	5543	5426	5353	5580	5390	56	1650	500	3960	10	1	11220264	620	-43.54	1.70	12	0.07	-127.00	3248.00	12410	20240119	-55.44	4445	20241209	24.41	12410	-55.44	20240119	4445	24.41	20241209	12410	-55.44	20240119	4445	24.41	20241209	1.16	N	357580	500	56 억	119261	N	N	N	00	N
68	20241218	141206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5530	30	2	0.55	40397410	7339	207.20	5530	5550	5420	7150	3850	5500	5504.48	1.06	0	1822	5733	5616	5543	5426	5353	5580	5390	56	1650	500	3960	10	1	11220264	620	-43.54	1.70	12	0.07	-127.00	3248.00	12410	20240119	-55.44	4445	20241209	24.41	12410	-55.44	20240119	4445	24.41	20241209	12410	-55.44	20240119	4445	24.41	20241209	1.16	N	357580	500	56 억	119261	N	N	N	00	N
69	20241218	131210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5430	-70	5	-1.27	26158670	4741	133.85	5530	5550	5430	7150	3850	5500	5517.54	1.06	0	113	5733	5616	5543	5426	5353	5580	5390	56	1650	500	3960	10	1	11220264	609	-42.76	1.67	12	0.04	-127.00	3248.00	12410	20240119	-56.24	4445	20241209	22.16	12410	-56.24	20240119	4445	22.16	20241209	12410	-56.24	20240119	4445	22.16	20241209	1.16	N	357580	500	56 억	119261	N	N	N	00	N
70	20241218	121202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5550	50	2	0.91	10789290	1949	55.03	5530	5550	5510	7150	3850	5500	5535.81	1.06	0	-227	5733	5616	5543	5426	5353	5580	5390	56	1650	500	3960	10	1	11220264	623	-43.70	1.71	12	0.02	-127.00	3248.00	12410	20240119	-55.28	4445	20241209	24.86	12410	-55.28	20240119	4445	24.86	20241209	12410	-55.28	20240119	4445	24.86	20241209	1.16	N	357580	500	56 억	119261	N	N	N	00	N
71	20241218	111201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5550	50	2	0.91	4691680	847	23.91	5530	5550	5530	7150	3850	5500	5539.17	1.06	0	121	5733	5616	5543	5426	5353	5580	5390	56	1650	500	3960	10	1	11220264	623	-43.70	1.71	12	0.01	-127.00	3248.00	12410	20240119	-55.28	4445	20241209	24.86	12410	-55.28	20240119	4445	24.86	20241209	12410	-55.28	20240119	4445	24.86	20241209	1.16	N	357580	500	56 억	119261	N	N	N	00	N
72	20241218	101209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5540	40	2	0.73	1793500	324	9.15	5530	5550	5530	7150	3850	5500	5535.49	1.06	0	11	5733	5616	5543	5426	5353	5580	5390	56	1650	500	3960	10	1	11220264	622	-43.62	1.71	12	0.00	-127.00	3248.00	12410	20240119	-55.36	4445	20241209	24.63	12410	-55.36	20240119	4445	24.63	20241209	12410	-55.36	20240119	4445	24.63	20241209	1.16	N	357580	500	56 억	119261	N	N	N	00	N
73	20241218	091213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5530	30	2	0.55	718900	130	3.67	5530	5530	5530	7150	3850	5500	5530.00	1.06	0	25	5733	5616	5543	5426	5353	5580	5390	56	1650	500	3960	10	1	11220264	620	-43.54	1.70	12	0.00	-127.00	3248.00	12410	20240119	-55.44	4445	20241209	24.41	12410	-55.44	20240119	4445	24.41	20241209	12410	-55.44	20240119	4445	24.41	20241209	1.16	N	357580	500	56 억	119261	N	N	N	00	N
74	20241217	161205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5500	-100	5	-1.79	19586370	3542	73.49	5650	5660	5470	7280	3920	5600	5529.75	1.08	0	-1599	5700	5650	5550	5500	5400	5675	5525	56	1680	500	4030	10	1	11220264	617	-43.31	1.69	12	0.03	-127.00	3248.00	12410	20240119	-55.68	4445	20241209	23.73	12410	-55.68	20240119	4445	23.73	20241209	12410	-55.68	20240119	4445	23.73	20241209	1.16	N	357580	500	56 억	120844	N	N	N	00	N
75	20241217	151209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5490	-110	5	-1.96	18981370	3432	71.20	5650	5660	5470	7280	3920	5600	5530.70	1.08	0	-1599	5700	5650	5550	5500	5400	5675	5525	56	1680	500	4030	10	1	11220264	616	-43.23	1.69	12	0.03	-127.00	3248.00	12410	20240119	-55.76	4445	20241209	23.51	12410	-55.76	20240119	4445	23.51	20241209	12410	-55.76	20240119	4445	23.51	20241209	1.16	N	357580	500	56 억	120844	N	N	N	00	N
76	20241217	141200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5500	-100	5	-1.79	18663070	3374	70.00	5650	5660	5470	7280	3920	5600	5531.44	1.08	0	-1581	5700	5650	5550	5500	5400	5675	5525	56	1680	500	4030	10	1	11220264	617	-43.31	1.69	12	0.03	-127.00	3248.00	12410	20240119	-55.68	4445	20241209	23.73	12410	-55.68	20240119	4445	23.73	20241209	12410	-55.68	20240119	4445	23.73	20241209	1.16	N	357580	500	56 억	120844	N	N	N	00	N
77	20241217	131156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5500	-100	5	-1.79	18476160	3340	69.29	5650	5660	5470	7280	3920	5600	5531.78	1.08	0	-1556	5700	5650	5550	5500	5400	5675	5525	56	1680	500	4030	10	1	11220264	617	-43.31	1.69	12	0.03	-127.00	3248.00	12410	20240119	-55.68	4445	20241209	23.73	12410	-55.68	20240119	4445	23.73	20241209	12410	-55.68	20240119	4445	23.73	20241209	1.16	N	357580	500	56 억	120844	N	N	N	00	N
78	20241217	121124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5470	-130	5	-2.32	15298310	2761	57.28	5650	5660	5470	7280	3920	5600	5540.86	1.08	0	-1430	5700	5650	5550	5500	5400	5675	5525	56	1680	500	4030	10	1	11220264	614	-43.07	1.68	12	0.02	-127.00	3248.00	12410	20240119	-55.92	4445	20241209	23.06	12410	-55.92	20240119	4445	23.06	20241209	12410	-55.92	20240119	4445	23.06	20241209	1.16	N	357580	500	56 억	120844	N	N	N	00	N
79	20241217	111144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5500	-100	5	-1.79	11170740	2009	41.68	5650	5660	5500	7280	3920	5600	5560.35	1.08	0	-1291	5700	5650	5550	5500	5400	5675	5525	56	1680	500	4030	10	1	11220264	617	-43.31	1.69	12	0.02	-127.00	3248.00	12410	20240119	-55.68	4445	20241209	23.73	12410	-55.68	20240119	4445	23.73	20241209	12410	-55.68	20240119	4445	23.73	20241209	1.16	N	357580	500	56 억	120844	N	N	N	00	N
80	20241217	101150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5540	-60	5	-1.07	6813100	1220	25.31	5650	5660	5520	7280	3920	5600	5584.51	1.08	0	-839	5700	5650	5550	5500	5400	5675	5525	56	1680	500	4030	10	1	11220264	622	-43.62	1.71	12	0.01	-127.00	3248.00	12410	20240119	-55.36	4445	20241209	24.63	12410	-55.36	20240119	4445	24.63	20241209	12410	-55.36	20240119	4445	24.63	20241209	1.16	N	357580	500	56 억	120844	N	N	N	00	N
81	20241217	091207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5580	-20	5	-0.36	4660610	832	17.26	5650	5660	5540	7280	3920	5600	5601.69	1.08	0	-666	5700	5650	5550	5500	5400	5675	5525	56	1680	500	4030	10	1	11220264	626	-43.94	1.72	12	0.01	-127.00	3248.00	12410	20240119	-55.04	4445	20241209	25.53	12410	-55.04	20240119	4445	25.53	20241209	12410	-55.04	20240119	4445	25.53	20241209	1.16	N	357580	500	56 억	120844	N	N	N	00	N
82	20241216	161156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5600	150	2	2.75	26607320	4810	70.96	5450	5600	5450	7080	3820	5450	5531.67	1.08	0	-103	5603	5526	5373	5296	5143	5565	5335	56	1630	500	3920	10	1	11220264	628	-44.09	1.72	12	0.04	-127.00	3248.00	12410	20240119	-54.88	4445	20241209	25.98	12410	-54.88	20240119	4445	25.98	20241209	12410	-54.88	20240119	4445	25.98	20241209	1.16	N	357580	500	56 억	120947	N	N	N	00	N
83	20241216	151206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5550	100	2	1.83	25412520	4596	67.81	5450	5600	5450	7080	3820	5450	5529.27	1.08	0	-115	5603	5526	5373	5296	5143	5565	5335	56	1630	500	3920	10	1	11220264	623	-43.70	1.71	12	0.04	-127.00	3248.00	12410	20240119	-55.28	4445	20241209	24.86	12410	-55.28	20240119	4445	24.86	20241209	12410	-55.28	20240119	4445	24.86	20241209	1.16	N	357580	500	56 억	120947	N	N	N	00	N
84	20241216	141204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5520	70	2	1.28	15025720	2731	40.29	5450	5530	5450	7080	3820	5450	5501.91	1.08	0	-111	5603	5526	5373	5296	5143	5565	5335	56	1630	500	3920	10	1	11220264	619	-43.46	1.70	12	0.02	-127.00	3248.00	12410	20240119	-55.52	4445	20241209	24.18	12410	-55.52	20240119	4445	24.18	20241209	12410	-55.52	20240119	4445	24.18	20241209	1.16	N	357580	500	56 억	120947	N	N	N	00	N
85	20241216	131206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5510	60	2	1.10	5965020	1084	15.99	5450	5530	5450	7080	3820	5450	5502.79	1.08	0	140	5603	5526	5373	5296	5143	5565	5335	56	1630	500	3920	10	1	11220264	618	-43.39	1.70	12	0.01	-127.00	3248.00	12410	20240119	-55.60	4445	20241209	23.96	12410	-55.60	20240119	4445	23.96	20241209	12410	-55.60	20240119	4445	23.96	20241209	1.16	N	357580	500	56 억	120947	N	N	N	00	N
86	20241216	121204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5520	70	2	1.28	4922010	895	13.20	5450	5530	5450	7080	3820	5450	5499.45	1.08	0	15	5603	5526	5373	5296	5143	5565	5335	56	1630	500	3920	10	1	11220264	619	-43.46	1.70	12	0.01	-127.00	3248.00	12410	20240119	-55.52	4445	20241209	24.18	12410	-55.52	20240119	4445	24.18	20241209	12410	-55.52	20240119	4445	24.18	20241209	1.16	N	357580	500	56 억	120947	N	N	N	00	N
87	20241216	111204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5520	70	2	1.28	3013270	548	8.08	5450	5530	5450	7080	3820	5450	5498.67	1.08	0	-2	5603	5526	5373	5296	5143	5565	5335	56	1630	500	3920	10	1	11220264	619	-43.46	1.70	12	0.00	-127.00	3248.00	12410	20240119	-55.52	4445	20241209	24.18	12410	-55.52	20240119	4445	24.18	20241209	12410	-55.52	20240119	4445	24.18	20241209	1.16	N	357580	500	56 억	120947	N	N	N	00	N
88	20241216	101206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5530	80	2	1.47	2825580	514	7.58	5450	5530	5450	7080	3820	5450	5497.24	1.08	0	-2	5603	5526	5373	5296	5143	5565	5335	56	1630	500	3920	10	1	11220264	620	-43.54	1.70	12	0.00	-127.00	3248.00	12410	20240119	-55.44	4445	20241209	24.41	12410	-55.44	20240119	4445	24.41	20241209	12410	-55.44	20240119	4445	24.41	20241209	1.16	N	357580	500	56 억	120947	N	N	N	00	N
89	20241216	091206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5510	60	2	1.10	1403760	256	3.78	5450	5510	5450	7080	3820	5450	5483.44	1.08	0	11	5603	5526	5373	5296	5143	5565	5335	56	1630	500	3920	10	1	11220264	618	-43.39	1.70	12	0.00	-127.00	3248.00	12410	20240119	-55.60	4445	20241209	23.96	12410	-55.60	20240119	4445	23.96	20241209	12410	-55.60	20240119	4445	23.96	20241209	1.16	N	357580	500	56 억	120947	N	N	N	00	N
90	20241213	161156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5450	230	2	4.41	36125710	6778	34.68	5220	5450	5220	6780	3660	5220	5329.85	1.07	0	1332	5413	5316	5183	5086	4953	5365	5135	56	1560	500	3750	10	1	11220264	612	-42.91	1.68	12	0.06	-127.00	3248.00	12410	20240119	-56.08	4445	20241209	22.61	12410	-56.08	20240119	4445	22.61	20241209	12410	-56.08	20240119	4445	22.61	20241209	1.17	N	357580	500	56 억	119611	N	N	N	00	N
91	20241213	151202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5430	210	2	4.02	35286930	6624	33.89	5220	5430	5220	6780	3660	5220	5327.13	1.07	0	1320	5413	5316	5183	5086	4953	5365	5135	56	1560	500	3750	10	1	11220264	609	-42.76	1.67	12	0.06	-127.00	3248.00	12410	20240119	-56.24	4445	20241209	22.16	12410	-56.24	20240119	4445	22.16	20241209	12410	-56.24	20240119	4445	22.16	20241209	1.17	N	357580	500	56 억	119611	N	N	N	00	N
92	20241213	141202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5400	180	2	3.45	32856060	6175	31.59	5220	5420	5220	6780	3660	5220	5320.82	1.07	0	1068	5413	5316	5183	5086	4953	5365	5135	56	1560	500	3750	10	1	11220264	606	-42.52	1.66	12	0.06	-127.00	3248.00	12410	20240119	-56.49	4445	20241209	21.48	12410	-56.49	20240119	4445	21.48	20241209	12410	-56.49	20240119	4445	21.48	20241209	1.17	N	357580	500	56 억	119611	N	N	N	00	N
93	20241213	131203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5330	110	2	2.11	20813880	3935	20.13	5220	5360	5220	6780	3660	5220	5289.42	1.07	0	453	5413	5316	5183	5086	4953	5365	5135	56	1560	500	3750	10	1	11220264	598	-41.97	1.64	12	0.04	-127.00	3248.00	12410	20240119	-57.05	4445	20241209	19.91	12410	-57.05	20240119	4445	19.91	20241209	12410	-57.05	20240119	4445	19.91	20241209	1.17	N	357580	500	56 억	119611	N	N	N	00	N
94	20241213	121202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5310	90	2	1.72	11769450	2239	11.46	5220	5310	5220	6780	3660	5220	5256.57	1.07	0	167	5413	5316	5183	5086	4953	5365	5135	56	1560	500	3750	10	1	11220264	596	-41.81	1.63	12	0.02	-127.00	3248.00	12410	20240119	-57.21	4445	20241209	19.46	12410	-57.21	20240119	4445	19.46	20241209	12410	-57.21	20240119	4445	19.46	20241209	1.17	N	357580	500	56 억	119611	N	N	N	00	N
95	20241213	111200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5250	30	2	0.57	7120080	1361	6.96	5220	5280	5220	6780	3660	5220	5231.51	1.07	0	107	5413	5316	5183	5086	4953	5365	5135	56	1560	500	3750	10	1	11220264	589	-41.34	1.62	12	0.01	-127.00	3248.00	12410	20240119	-57.70	4445	20241209	18.11	12410	-57.70	20240119	4445	18.11	20241209	12410	-57.70	20240119	4445	18.11	20241209	1.17	N	357580	500	56 억	119611	N	N	N	00	N
96	20241213	101152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5270	50	2	0.96	1344880	256	1.31	5220	5280	5220	6780	3660	5220	5253.44	1.07	0	112	5413	5316	5183	5086	4953	5365	5135	56	1560	500	3750	10	1	11220264	591	-41.50	1.62	12	0.00	-127.00	3248.00	12410	20240119	-57.53	4445	20241209	18.56	12410	-57.53	20240119	4445	18.56	20241209	12410	-57.53	20240119	4445	18.56	20241209	1.17	N	357580	500	56 억	119611	N	N	N	00	N
97	20241213	091154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5240	20	2	0.38	455660	87	0.45	5220	5250	5220	6780	3660	5220	5237.47	1.07	0	-15	5413	5316	5183	5086	4953	5365	5135	56	1560	500	3750	10	1	11220264	588	-41.26	1.61	12	0.00	-127.00	3248.00	12410	20240119	-57.78	4445	20241209	17.89	12410	-57.78	20240119	4445	17.89	20241209	12410	-57.78	20240119	4445	17.89	20241209	1.17	N	357580	500	56 억	119611	N	N	N	00	N
98	20241212	161200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5220	40	2	0.77	101295270	19546	99.35	5190	5280	5050	6730	3630	5180	5182.40	1.05	0	1828	5450	5315	5065	4930	4680	5382	4997	56	1550	500	3720	10	1	11220264	586	-41.10	1.61	12	0.17	-127.00	3248.00	12410	20240119	-57.94	4445	20241209	17.44	12410	-57.94	20240119	4445	17.44	20241209	12410	-57.94	20240119	4445	17.44	20241209	1.18	N	357580	500	56 억	117833	N	N	N	00	N
99	20241212	151153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5220	40	2	0.77	99580530	19217	97.68	5190	5280	5050	6730	3630	5180	5181.90	1.05	0	1755	5450	5315	5065	4930	4680	5382	4997	56	1550	500	3720	10	1	11220264	586	-41.10	1.61	12	0.17	-127.00	3248.00	12410	20240119	-57.94	4445	20241209	17.44	12410	-57.94	20240119	4445	17.44	20241209	12410	-57.94	20240119	4445	17.44	20241209	1.18	N	357580	500	56 억	117833	N	N	N	00	N
100	20241212	141151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5190	10	2	0.19	97933710	18901	96.07	5190	5280	5050	6730	3630	5180	5181.40	1.05	0	1541	5450	5315	5065	4930	4680	5382	4997	56	1550	500	3720	10	1	11220264	582	-40.87	1.60	12	0.17	-127.00	3248.00	12410	20240119	-58.18	4445	20241209	16.76	12410	-58.18	20240119	4445	16.76	20241209	12410	-58.18	20240119	4445	16.76	20241209	1.18	N	357580	500	56 억	117833	N	N	N	00	N
101	20241212	131140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5240	60	2	1.16	96042110	18536	94.22	5190	5280	5050	6730	3630	5180	5181.38	1.05	0	1393	5450	5315	5065	4930	4680	5382	4997	56	1550	500	3720	10	1	11220264	588	-41.26	1.61	12	0.17	-127.00	3248.00	12410	20240119	-57.78	4445	20241209	17.89	12410	-57.78	20240119	4445	17.89	20241209	12410	-57.78	20240119	4445	17.89	20241209	1.18	N	357580	500	56 억	117833	N	N	N	00	N
102	20241212	121134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5120	-60	5	-1.16	80705900	15558	79.08	5190	5280	5050	6730	3630	5180	5187.42	1.05	0	1640	5450	5315	5065	4930	4680	5382	4997	56	1550	500	3720	10	1	11220264	574	-40.31	1.58	12	0.14	-127.00	3248.00	12410	20240119	-58.74	4445	20241209	15.19	12410	-58.74	20240119	4445	15.19	20241209	12410	-58.74	20240119	4445	15.19	20241209	1.18	N	357580	500	56 억	117833	N	N	N	00	N
103	20241212	111145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5110	-70	5	-1.35	78839790	15193	77.22	5190	5280	5050	6730	3630	5180	5189.22	1.05	0	1624	5450	5315	5065	4930	4680	5382	4997	56	1550	500	3720	10	1	11220264	573	-40.24	1.57	12	0.14	-127.00	3248.00	12410	20240119	-58.82	4445	20241209	14.96	12410	-58.82	20240119	4445	14.96	20241209	12410	-58.82	20240119	4445	14.96	20241209	1.18	N	357580	500	56 억	117833	N	N	N	00	N
104	20241212	101142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5140	-40	5	-0.77	62738090	12045	61.22	5190	5280	5050	6730	3630	5180	5208.64	1.05	0	810	5450	5315	5065	4930	4680	5382	4997	56	1550	500	3720	10	1	11220264	577	-40.47	1.58	12	0.11	-127.00	3248.00	12410	20240119	-58.58	4445	20241209	15.64	12410	-58.58	20240119	4445	15.64	20241209	12410	-58.58	20240119	4445	15.64	20241209	1.18	N	357580	500	56 억	117833	N	N	N	00	N
105	20241212	091153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5200	20	2	0.39	9892600	1909	9.70	5190	5240	5170	6730	3630	5180	5182.08	1.05	0	462	5450	5315	5065	4930	4680	5382	4997	56	1550	500	3720	10	1	11220264	583	-40.94	1.60	12	0.02	-127.00	3248.00	12410	20240119	-58.10	4445	20241209	16.99	12410	-58.10	20240119	4445	16.99	20241209	12410	-58.10	20240119	4445	16.99	20241209	1.18	N	357580	500	56 억	117833	N	N	N	00	N
106	20241211	161146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5180	230	2	4.65	98396325	19421	67.32	4815	5200	4815	6430	3465	4950	5065.33	1.01	0	4358	5236	5092	4811	4667	4386	5165	4740	56	1480	500	3560	10	1	11220264	581	-40.79	1.59	12	0.17	-127.00	3248.00	12410	20240119	-58.26	4445	20241209	16.54	12410	-58.26	20240119	4445	16.54	20241209	12410	-58.26	20240119	4445	16.54	20241209	1.17	N	357580	500	56 억	113475	N	N	N	00	N
107	20241211	151109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5190	240	2	4.85	94107085	18593	64.45	4815	5200	4815	6430	3465	4950	5061.43	1.01	0	4073	5236	5092	4811	4667	4386	5165	4740	56	1480	500	3560	10	1	11220264	582	-40.87	1.60	12	0.17	-127.00	3248.00	12410	20240119	-58.18	4445	20241209	16.76	12410	-58.18	20240119	4445	16.76	20241209	12410	-58.18	20240119	4445	16.76	20241209	1.17	N	357580	500	56 억	113475	N	N	N	00	N
108	20241211	141155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5170	220	2	4.44	85231385	16881	58.52	4815	5200	4815	6430	3465	4950	5048.95	1.01	0	3657	5236	5092	4811	4667	4386	5165	4740	56	1480	500	3560	10	1	11220264	580	-40.71	1.59	12	0.15	-127.00	3248.00	12410	20240119	-58.34	4445	20241209	16.31	12410	-58.34	20240119	4445	16.31	20241209	12410	-58.34	20240119	4445	16.31	20241209	1.17	N	357580	500	56 억	113475	N	N	N	00	N
109	20241211	131156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5180	230	2	4.65	74135025	14737	51.08	4815	5180	4815	6430	3465	4950	5030.54	1.01	0	3257	5236	5092	4811	4667	4386	5165	4740	56	1480	500	3560	10	1	11220264	581	-40.79	1.59	12	0.13	-127.00	3248.00	12410	20240119	-58.26	4445	20241209	16.54	12410	-58.26	20240119	4445	16.54	20241209	12410	-58.26	20240119	4445	16.54	20241209	1.17	N	357580	500	56 억	113475	N	N	N	00	N
110	20241211	121158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5170	220	2	4.44	72997255	14517	50.32	4815	5180	4815	6430	3465	4950	5028.40	1.01	0	3118	5236	5092	4811	4667	4386	5165	4740	56	1480	500	3560	10	1	11220264	580	-40.71	1.59	12	0.13	-127.00	3248.00	12410	20240119	-58.34	4445	20241209	16.31	12410	-58.34	20240119	4445	16.31	20241209	12410	-58.34	20240119	4445	16.31	20241209	1.17	N	357580	500	56 억	113475	N	N	N	00	N
111	20241211	111152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5150	200	2	4.04	64283735	12827	44.46	4815	5170	4815	6430	3465	4950	5011.60	1.01	0	3079	5236	5092	4811	4667	4386	5165	4740	56	1480	500	3560	10	1	11220264	578	-40.55	1.59	12	0.11	-127.00	3248.00	12410	20240119	-58.50	4445	20241209	15.86	12410	-58.50	20240119	4445	15.86	20241209	12410	-58.50	20240119	4445	15.86	20241209	1.17	N	357580	500	56 억	113475	N	N	N	00	N
112	20241211	101153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5150	200	2	4.04	49444885	9932	34.43	4815	5150	4815	6430	3465	4950	4978.34	1.01	0	3127	5236	5092	4811	4667	4386	5165	4740	56	1480	500	3560	10	1	11220264	578	-40.55	1.59	12	0.09	-127.00	3248.00	12410	20240119	-58.50	4445	20241209	15.86	12410	-58.50	20240119	4445	15.86	20241209	12410	-58.50	20240119	4445	15.86	20241209	1.17	N	357580	500	56 억	113475	N	N	N	00	N
113	20241211	091159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5090	140	2	2.83	31650645	6450	22.36	4815	5090	4815	6430	3465	4950	4907.08	1.01	0	3077	5236	5092	4811	4667	4386	5165	4740	56	1480	500	3560	10	1	11220264	571	-40.08	1.57	12	0.06	-127.00	3248.00	12410	20240119	-58.98	4445	20241209	14.51	12410	-58.98	20240119	4445	14.51	20241209	12410	-58.98	20240119	4445	14.51	20241209	1.17	N	357580	500	56 억	113475	N	N	N	00	N
114	20241210	161143	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4950	285	2	6.11	138885500	28849	31.58	4530	4955	4530	6060	3270	4665	4813.41	0.93	0	8857	5525	5095	4770	4340	4015	4932	4177	56	1395	500	3350	5	1	11220264	555	-38.98	1.52	12	0.26	-127.00	3248.00	12410	20240119	-60.11	4445	20241209	11.36	12410	-60.11	20240119	4445	11.36	20241209	12410	-60.11	20240119	4445	11.36	20241209	1.20	N	357580	500	56 억	104618	N	N	N	01	N
115	20241210	151145	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4945	280	2	6.00	131550105	27367	29.96	4530	4955	4530	6060	3270	4665	4806.89	0.93	0	8810	5525	5095	4770	4340	4015	4932	4177	56	1395	500	3350	5	1	11220264	555	-38.94	1.52	12	0.24	-127.00	3248.00	12410	20240119	-60.15	4445	20241209	11.25	12410	-60.15	20240119	4445	11.25	20241209	12410	-60.15	20240119	4445	11.25	20241209	1.20	N	357580	500	56 억	104618	N	N	N	01	N
116	20241210	141145	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4915	250	2	5.36	99089715	20723	22.69	4530	4955	4530	6060	3270	4665	4781.63	0.93	0	7182	5525	5095	4770	4340	4015	4932	4177	56	1395	500	3350	5	1	11220264	551	-38.70	1.51	12	0.18	-127.00	3248.00	12410	20240119	-60.39	4445	20241209	10.57	12410	-60.39	20240119	4445	10.57	20241209	12410	-60.39	20240119	4445	10.57	20241209	1.20	N	357580	500	56 억	104618	N	N	N	01	N
117	20241210	131147	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4910	245	2	5.25	93552975	19593	21.45	4530	4955	4530	6060	3270	4665	4774.82	0.93	0	6910	5525	5095	4770	4340	4015	4932	4177	56	1395	500	3350	5	1	11220264	551	-38.66	1.51	12	0.17	-127.00	3248.00	12410	20240119	-60.44	4445	20241209	10.46	12410	-60.44	20240119	4445	10.46	20241209	12410	-60.44	20240119	4445	10.46	20241209	1.20	N	357580	500	56 억	104618	N	N	N	01	N
118	20241210	121145	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4930	265	2	5.68	86021265	18038	19.75	4530	4955	4530	6060	3270	4665	4768.89	0.93	0	6200	5525	5095	4770	4340	4015	4932	4177	56	1395	500	3350	5	1	11220264	553	-38.82	1.52	12	0.16	-127.00	3248.00	12410	20240119	-60.27	4445	20241209	10.91	12410	-60.27	20240119	4445	10.91	20241209	12410	-60.27	20240119	4445	10.91	20241209	1.20	N	357580	500	56 억	104618	N	N	N	01	N
119	20241210	111144	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4940	275	2	5.89	83208675	17469	19.12	4530	4955	4530	6060	3270	4665	4763.22	0.93	0	6139	5525	5095	4770	4340	4015	4932	4177	56	1395	500	3350	5	1	11220264	554	-38.90	1.52	12	0.16	-127.00	3248.00	12410	20240119	-60.19	4445	20241209	11.14	12410	-60.19	20240119	4445	11.14	20241209	12410	-60.19	20240119	4445	11.14	20241209	1.20	N	357580	500	56 억	104618	N	N	N	01	N
120	20241210	101146	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4875	210	2	4.50	66143535	13985	15.31	4530	4895	4530	6060	3270	4665	4729.61	0.93	0	3991	5525	5095	4770	4340	4015	4932	4177	56	1395	500	3350	5	1	11220264	547	-38.39	1.50	12	0.12	-127.00	3248.00	12410	20240119	-60.72	4445	20241209	9.67	12410	-60.72	20240119	4445	9.67	20241209	12410	-60.72	20240119	4445	9.67	20241209	1.20	N	357580	500	56 억	104618	N	N	N	01	N
121	20241210	091153	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4770	105	2	2.25	19182070	4145	4.54	4530	4770	4530	6060	3270	4665	4627.76	0.93	0	601	5525	5095	4770	4340	4015	4932	4177	56	1395	500	3350	5	1	11220264	535	-37.56	1.47	12	0.04	-127.00	3248.00	12410	20240119	-61.56	4445	20241209	7.31	12410	-61.56	20240119	4445	7.31	20241209	12410	-61.56	20240119	4445	7.31	20241209	1.20	N	357580	500	56 억	104618	N	N	N	01	N
122	20241209	161141	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4665	-575	5	-10.97	428067585	91211	123.01	4960	5200	4445	6810	3670	5240	4693.16	0.95	0	-296	6000	5620	5390	5010	4780	5505	4895	56	1570	500	3770	5	1	11220264	523	-36.73	1.44	12	0.81	-127.00	3248.00	12410	20240119	-62.41	4445	20241209	4.95	12410	-62.41	20240119	4445	4.95	20241209	12410	-62.41	20240119	4445	4.95	20241209	1.20	N	357580	500	56 억	106835	N	N	N	00	N
123	20241209	151143	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4580	-660	5	-12.60	423775475	90282	121.76	4960	5200	4445	6810	3670	5240	4693.91	0.95	0	-70	6000	5620	5390	5010	4780	5505	4895	56	1570	500	3770	5	1	11220264	514	-36.06	1.41	12	0.80	-127.00	3248.00	12410	20240119	-63.09	4445	20241209	3.04	12410	-63.09	20240119	4445	3.04	20241209	12410	-63.09	20240119	4445	3.04	20241209	1.20	N	357580	500	56 억	106835	N	N	N	00	N
124	20241209	141143	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4670	-570	5	-10.88	221486905	45722	61.66	4960	5200	4670	6810	3670	5240	4844.21	0.95	0	-18869	6000	5620	5390	5010	4780	5505	4895	56	1570	500	3770	5	1	11220264	524	-36.77	1.44	12	0.41	-127.00	3248.00	12410	20240119	-62.37	4670	20241209	0.00	12410	-62.37	20240119	4670	0.00	20241209	12410	-62.37	20240119	4670	0.00	20241209	1.20	N	357580	500	56 억	106835	N	N	N	00	N
125	20241209	131147	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4690	-550	5	-10.50	195033755	40078	54.05	4960	5200	4680	6810	3670	5240	4866.35	0.95	0	-15737	6000	5620	5390	5010	4780	5505	4895	56	1570	500	3770	5	1	11220264	526	-36.93	1.44	12	0.36	-127.00	3248.00	12410	20240119	-62.21	4680	20241209	0.21	12410	-62.21	20240119	4680	0.21	20241209	12410	-62.21	20240119	4680	0.21	20241209	1.20	N	357580	500	56 억	106835	N	N	N	00	N
126	20241209	121142	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4790	-450	5	-8.59	143600040	29211	39.40	4960	5200	4780	6810	3670	5240	4915.96	0.95	0	-11513	6000	5620	5390	5010	4780	5505	4895	56	1570	500	3770	5	1	11220264	537	-37.72	1.47	12	0.26	-127.00	3248.00	12410	20240119	-61.40	4780	20241209	0.21	12410	-61.40	20240119	4780	0.21	20241209	12410	-61.40	20240119	4780	0.21	20241209	1.20	N	357580	500	56 억	106835	N	N	N	00	N
127	20241209	111143	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4810	-430	5	-8.21	109292745	22074	29.77	4960	5200	4810	6810	3670	5240	4951.20	0.95	0	-7990	6000	5620	5390	5010	4780	5505	4895	56	1570	500	3770	5	1	11220264	540	-37.87	1.48	12	0.20	-127.00	3248.00	12410	20240119	-61.24	4810	20241209	0.00	12410	-61.24	20240119	4810	0.00	20241209	12410	-61.24	20240119	4810	0.00	20241209	1.20	N	357580	500	56 억	106835	N	N	N	00	N
128	20241209	101140	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4905	-335	5	-6.39	85832770	17231	23.24	4960	5200	4860	6810	3670	5240	4981.30	0.95	0	-8417	6000	5620	5390	5010	4780	5505	4895	56	1570	500	3770	5	1	11220264	550	-38.62	1.51	12	0.15	-127.00	3248.00	12410	20240119	-60.48	4860	20241209	0.93	12410	-60.48	20240119	4860	0.93	20241209	12410	-60.48	20240119	4860	0.93	20241209	1.20	N	357580	500	56 억	106835	N	N	N	00	N
129	20241209	091134	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5000	-240	5	-4.58	27900610	5574	7.52	4960	5200	4960	6810	3670	5240	5005.49	0.95	0	404	6000	5620	5390	5010	4780	5505	4895	56	1570	500	3770	10	1	11220264	561	-39.37	1.54	12	0.05	-127.00	3248.00	12410	20240119	-59.71	4960	20241209	0.81	12410	-59.71	20240119	4960	0.81	20241209	12410	-59.71	20240119	4960	0.81	20241209	1.20	N	357580	500	56 억	106835	N	N	N	00	N
130	20241206	161132	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5240	-250	5	-4.55	388221220	74148	329.83	5770	5770	5160	7130	3850	5490	5235.76	0.85	0	11872	5743	5616	5553	5426	5363	5585	5395	56	1640	500	3950	10	1	11220264	588	-41.26	1.61	12	0.66	-127.00	3248.00	12410	20240119	-57.78	5160	20241206	1.55	12410	-57.78	20240119	5160	1.55	20241206	12410	-57.78	20240119	5160	1.55	20241206	1.21	N	357580	500	56 억	94963	N	N	N	00	N
131	20241206	151137	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5240	-250	5	-4.55	373665400	71374	317.49	5770	5770	5160	7130	3850	5490	5235.32	0.85	0	12793	5743	5616	5553	5426	5363	5585	5395	56	1640	500	3950	10	1	11220264	588	-41.26	1.61	12	0.64	-127.00	3248.00	12410	20240119	-57.78	5160	20241206	1.55	12410	-57.78	20240119	5160	1.55	20241206	12410	-57.78	20240119	5160	1.55	20241206	1.21	N	357580	500	56 억	94963	N	N	N	00	N
132	20241206	141134	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5190	-300	5	-5.46	259377870	49394	219.71	5770	5770	5160	7130	3850	5490	5251.20	0.85	0	2432	5743	5616	5553	5426	5363	5585	5395	56	1640	500	3950	10	1	11220264	582	-40.87	1.60	12	0.44	-127.00	3248.00	12410	20240119	-58.18	5160	20241206	0.58	12410	-58.18	20240119	5160	0.58	20241206	12410	-58.18	20240119	5160	0.58	20241206	1.21	N	357580	500	56 억	94963	N	N	N	00	N
133	20241206	131135	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5200	-290	5	-5.28	202617530	38483	171.18	5770	5770	5160	7130	3850	5490	5265.12	0.85	0	-4793	5743	5616	5553	5426	5363	5585	5395	56	1640	500	3950	10	1	11220264	583	-40.94	1.60	12	0.34	-127.00	3248.00	12410	20240119	-58.10	5160	20241206	0.78	12410	-58.10	20240119	5160	0.78	20241206	12410	-58.10	20240119	5160	0.78	20241206	1.21	N	357580	500	56 억	94963	N	N	N	00	N
134	20241206	121126	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5240	-250	5	-4.55	190098720	36115	160.65	5770	5770	5160	7130	3850	5490	5263.71	0.85	0	-3741	5743	5616	5553	5426	5363	5585	5395	56	1640	500	3950	10	1	11220264	588	-41.26	1.61	12	0.32	-127.00	3248.00	12410	20240119	-57.78	5160	20241206	1.55	12410	-57.78	20240119	5160	1.55	20241206	12410	-57.78	20240119	5160	1.55	20241206	1.21	N	357580	500	56 억	94963	N	N	N	00	N
135	20241206	111125	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5180	-310	5	-5.65	184163870	34976	155.58	5770	5770	5160	7130	3850	5490	5265.44	0.85	0	-3526	5743	5616	5553	5426	5363	5585	5395	56	1640	500	3950	10	1	11220264	581	-40.79	1.59	12	0.31	-127.00	3248.00	12410	20240119	-58.26	5160	20241206	0.39	12410	-58.26	20240119	5160	0.39	20241206	12410	-58.26	20240119	5160	0.39	20241206	1.21	N	357580	500	56 억	94963	N	N	N	00	N
136	20241206	101124	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5210	-280	5	-5.10	89351820	16798	74.72	5770	5770	5200	7130	3850	5490	5319.19	0.85	0	2991	5743	5616	5553	5426	5363	5585	5395	56	1640	500	3950	10	1	11220264	585	-41.02	1.60	12	0.15	-127.00	3248.00	12410	20240119	-58.02	5200	20241206	0.19	12410	-58.02	20240119	5200	0.19	20241206	12410	-58.02	20240119	5200	0.19	20241206	1.21	N	357580	500	56 억	94963	N	N	N	00	N
137	20241206	091135	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5500	10	2	0.18	8834720	1579	7.02	5770	5770	5490	7130	3850	5490	5595.14	0.85	0	270	5743	5616	5553	5426	5363	5585	5395	56	1640	500	3950	10	1	11220264	617	-43.31	1.69	12	0.01	-127.00	3248.00	12410	20240119	-55.68	5490	20241206	0.18	12410	-55.68	20240119	5490	0.18	20241206	12410	-55.68	20240119	5490	0.18	20241206	1.21	N	357580	500	56 억	94963	N	N	N	00	N
138	20241205	161110	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5490	-170	5	-3.00	123965570	22378	88.40	5550	5680	5490	7350	3970	5660	5540.05	0.87	0	-3190	5953	5806	5653	5506	5353	5880	5580	56	1690	500	4070	10	1	11220264	616	-43.23	1.69	12	0.20	-127.00	3248.00	12410	20240119	-55.76	5490	20241205	0.00	12410	-55.76	20240119	5490	0.00	20241205	12410	-55.76	20240119	5490	0.00	20241205	1.21	N	357580	500	56 억	98153	N	N	N	00	N
139	20241205	151119	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5520	-140	5	-2.47	117925060	21278	84.05	5550	5680	5500	7350	3970	5660	5542.11	0.87	0	-3060	5953	5806	5653	5506	5353	5880	5580	56	1690	500	4070	10	1	11220264	619	-43.46	1.70	12	0.19	-127.00	3248.00	12410	20240119	-55.52	5500	20241205	0.36	12410	-55.52	20240119	5500	0.36	20241205	12410	-55.52	20240119	5500	0.36	20241205	1.21	N	357580	500	56 억	98153	N	N	N	00	N
140	20241205	141103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5530	-130	5	-2.30	71376350	12875	50.86	5550	5680	5510	7350	3970	5660	5543.79	0.87	0	649	5953	5806	5653	5506	5353	5880	5580	56	1690	500	4070	10	1	11220264	620	-43.54	1.70	12	0.11	-127.00	3248.00	12410	20240119	-55.44	5500	20241204	0.55	12410	-55.44	20240119	5500	0.55	20241204	12410	-55.44	20240119	5500	0.55	20241204	1.21	N	357580	500	56 억	98153	N	N	N	00	N
141	20241205	131114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5580	-80	5	-1.41	66738230	12037	47.55	5550	5680	5510	7350	3970	5660	5544.42	0.87	0	818	5953	5806	5653	5506	5353	5880	5580	56	1690	500	4070	10	1	11220264	626	-43.94	1.72	12	0.11	-127.00	3248.00	12410	20240119	-55.04	5500	20241204	1.45	12410	-55.04	20240119	5500	1.45	20241204	12410	-55.04	20240119	5500	1.45	20241204	1.21	N	357580	500	56 억	98153	N	N	N	00	N
142	20241205	121113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5530	-130	5	-2.30	65414180	11798	46.60	5550	5680	5510	7350	3970	5660	5544.51	0.87	0	788	5953	5806	5653	5506	5353	5880	5580	56	1690	500	4070	10	1	11220264	620	-43.54	1.70	12	0.11	-127.00	3248.00	12410	20240119	-55.44	5500	20241204	0.55	12410	-55.44	20240119	5500	0.55	20241204	12410	-55.44	20240119	5500	0.55	20241204	1.21	N	357580	500	56 억	98153	N	N	N	00	N
143	20241205	111111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5520	-140	5	-2.47	57737260	10408	41.11	5550	5680	5520	7350	3970	5660	5547.39	0.87	0	719	5953	5806	5653	5506	5353	5880	5580	56	1690	500	4070	10	1	11220264	619	-43.46	1.70	12	0.09	-127.00	3248.00	12410	20240119	-55.52	5500	20241204	0.36	12410	-55.52	20240119	5500	0.36	20241204	12410	-55.52	20240119	5500	0.36	20241204	1.21	N	357580	500	56 억	98153	N	N	N	00	N
144	20241205	101111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5570	-90	5	-1.59	52538840	9468	37.40	5550	5680	5520	7350	3970	5660	5549.10	0.87	0	553	5953	5806	5653	5506	5353	5880	5580	56	1690	500	4070	10	1	11220264	625	-43.86	1.71	12	0.08	-127.00	3248.00	12410	20240119	-55.12	5500	20241204	1.27	12410	-55.12	20240119	5500	1.27	20241204	12410	-55.12	20240119	5500	1.27	20241204	1.21	N	357580	500	56 억	98153	N	N	N	00	N
145	20241205	091117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5630	-30	5	-0.53	28739080	5178	20.45	5550	5680	5550	7350	3970	5660	5550.23	0.87	0	1200	5953	5806	5653	5506	5353	5880	5580	56	1690	500	4070	10	1	11220264	632	-44.33	1.73	12	0.05	-127.00	3248.00	12410	20240119	-54.63	5500	20241204	2.36	12410	-54.63	20240119	5500	2.36	20241204	12410	-54.63	20240119	5500	2.36	20241204	1.21	N	357580	500	56 억	98153	N	N	N	00	N
146	20241204	161052	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5660	-140	5	-2.41	142425540	25315	189.70	5560	5800	5500	7540	4060	5800	5626.13	0.82	0	6611	5940	5870	5760	5690	5580	5905	5725	56	1740	500	4170	10	1	11220264	635	-44.57	1.74	12	0.23	-127.00	3248.00	12410	20240119	-54.39	5500	20241204	2.91	12410	-54.39	20240119	5500	2.91	20241204	12410	-54.39	20240119	5500	2.91	20241204	1.22	N	357580	500	56 억	91562	N	N	N	00	N
147	20241204	151054	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5670	-130	5	-2.24	139204020	24746	185.43	5560	5800	5500	7540	4060	5800	5625.31	0.82	0	6601	5940	5870	5760	5690	5580	5905	5725	56	1740	500	4170	10	1	11220264	636	-44.65	1.75	12	0.22	-127.00	3248.00	12410	20240119	-54.31	5500	20241204	3.09	12410	-54.31	20240119	5500	3.09	20241204	12410	-54.31	20240119	5500	3.09	20241204	1.22	N	357580	500	56 억	91562	N	N	N	00	N
148	20241204	141056	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5670	-130	5	-2.24	129740820	23076	172.92	5560	5800	5500	7540	4060	5800	5622.33	0.82	0	5247	5940	5870	5760	5690	5580	5905	5725	56	1740	500	4170	10	1	11220264	636	-44.65	1.75	12	0.21	-127.00	3248.00	12410	20240119	-54.31	5500	20241204	3.09	12410	-54.31	20240119	5500	3.09	20241204	12410	-54.31	20240119	5500	3.09	20241204	1.22	N	357580	500	56 억	91562	N	N	N	00	N
149	20241204	131049	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5640	-160	5	-2.76	97882750	17467	130.89	5560	5800	5500	7540	4060	5800	5603.87	0.82	0	3896	5940	5870	5760	5690	5580	5905	5725	56	1740	500	4170	10	1	11220264	633	-44.41	1.74	12	0.16	-127.00	3248.00	12410	20240119	-54.55	5500	20241204	2.55	12410	-54.55	20240119	5500	2.55	20241204	12410	-54.55	20240119	5500	2.55	20241204	1.22	N	357580	500	56 억	91562	N	N	N	00	N
150	20241204	121044	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5630	-170	5	-2.93	91470670	16332	122.38	5560	5800	5500	7540	4060	5800	5600.70	0.82	0	3337	5940	5870	5760	5690	5580	5905	5725	56	1740	500	4170	10	1	11220264	632	-44.33	1.73	12	0.15	-127.00	3248.00	12410	20240119	-54.63	5500	20241204	2.36	12410	-54.63	20240119	5500	2.36	20241204	12410	-54.63	20240119	5500	2.36	20241204	1.22	N	357580	500	56 억	91562	N	N	N	00	N
151	20241204	111034	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5540	-260	5	-4.48	75376210	13449	100.78	5560	5800	5500	7540	4060	5800	5604.60	0.82	0	2849	5940	5870	5760	5690	5580	5905	5725	56	1740	500	4170	10	1	11220264	622	-43.62	1.71	12	0.12	-127.00	3248.00	12410	20240119	-55.36	5500	20241204	0.73	12410	-55.36	20240119	5500	0.73	20241204	12410	-55.36	20240119	5500	0.73	20241204	1.22	N	357580	500	56 억	91562	N	N	N	00	N
152	20241204	101036	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5620	-180	5	-3.10	47040550	8348	62.56	5560	5800	5560	7540	4060	5800	5634.95	0.82	0	2538	5940	5870	5760	5690	5580	5905	5725	56	1740	500	4170	10	1	11220264	631	-44.25	1.73	12	0.07	-127.00	3248.00	12410	20240119	-54.71	5560	20241204	1.08	12410	-54.71	20240119	5560	1.08	20241204	12410	-54.71	20240119	5560	1.08	20241204	1.22	N	357580	500	56 억	91562	N	N	N	00	N
153	20241204	091056	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5690	-110	5	-1.90	12183200	2151	16.12	5560	5800	5560	7540	4060	5800	5663.97	0.82	0	1432	5940	5870	5760	5690	5580	5905	5725	56	1740	500	4170	10	1	11220264	638	-44.80	1.75	12	0.02	-127.00	3248.00	12410	20240119	-54.15	5560	20241204	2.34	12410	-54.15	20240119	5560	2.34	20241204	12410	-54.15	20240119	5560	2.34	20241204	1.22	N	357580	500	56 억	91562	N	N	N	00	N
154	20241203	161141	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5800	40	2	0.69	76630820	13345	145.43	5730	5830	5650	7480	4040	5760	5742.29	0.78	0	4108	5993	5876	5813	5696	5633	5845	5665	56	1720	500	4140	10	1	11220264	651	-45.67	1.79	12	0.12	-127.00	3248.00	12410	20240119	-53.26	5650	20241203	2.65	12410	-53.26	20240119	5650	2.65	20241203	12410	-53.26	20240119	5650	2.65	20241203	1.24	N	357580	500	56 억	87454	N	N	N	00	N
155	20241203	151224	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5780	20	2	0.35	71385370	12438	135.55	5730	5830	5650	7480	4040	5760	5739.30	0.78	0	3916	5993	5876	5813	5696	5633	5845	5665	56	1720	500	4140	10	1	11220264	649	-45.51	1.78	12	0.11	-127.00	3248.00	12410	20240119	-53.42	5650	20241203	2.30	12410	-53.42	20240119	5650	2.30	20241203	12410	-53.42	20240119	5650	2.30	20241203	1.24	N	357580	500	56 억	87454	N	N	N	00	N
156	20241203	141200	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5820	60	2	1.04	70654340	12312	134.18	5730	5820	5650	7480	4040	5760	5738.66	0.78	0	3908	5993	5876	5813	5696	5633	5845	5665	56	1720	500	4140	10	1	11220264	653	-45.83	1.79	12	0.11	-127.00	3248.00	12410	20240119	-53.10	5650	20241203	3.01	12410	-53.10	20240119	5650	3.01	20241203	12410	-53.10	20240119	5650	3.01	20241203	1.24	N	357580	500	56 억	87454	N	N	N	00	N
157	20241203	131200	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5820	60	2	1.04	53026860	9240	100.70	5730	5820	5650	7480	4040	5760	5738.84	0.78	0	3393	5993	5876	5813	5696	5633	5845	5665	56	1720	500	4140	10	1	11220264	653	-45.83	1.79	12	0.08	-127.00	3248.00	12410	20240119	-53.10	5650	20241203	3.01	12410	-53.10	20240119	5650	3.01	20241203	12410	-53.10	20240119	5650	3.01	20241203	1.24	N	357580	500	56 억	87454	N	N	N	00	N
158	20241203	121219	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5780	20	2	0.35	43303770	7562	82.41	5730	5780	5650	7480	4040	5760	5726.50	0.78	0	3172	5993	5876	5813	5696	5633	5845	5665	56	1720	500	4140	10	1	11220264	649	-45.51	1.78	12	0.07	-127.00	3248.00	12410	20240119	-53.42	5650	20241203	2.30	12410	-53.42	20240119	5650	2.30	20241203	12410	-53.42	20240119	5650	2.30	20241203	1.24	N	357580	500	56 억	87454	N	N	N	00	N
159	20241203	111150	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5730	-30	5	-0.52	29389190	5144	56.06	5730	5780	5650	7480	4040	5760	5713.30	0.78	0	1741	5993	5876	5813	5696	5633	5845	5665	56	1720	500	4140	10	1	11220264	643	-45.12	1.76	12	0.05	-127.00	3248.00	12410	20240119	-53.83	5650	20241203	1.42	12410	-53.83	20240119	5650	1.42	20241203	12410	-53.83	20240119	5650	1.42	20241203	1.24	N	357580	500	56 억	87454	N	N	N	00	N
160	20241203	101138	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5770	10	2	0.17	23240340	4072	44.38	5730	5780	5650	7480	4040	5760	5707.35	0.78	0	1780	5993	5876	5813	5696	5633	5845	5665	56	1720	500	4140	10	1	11220264	647	-45.43	1.78	12	0.04	-127.00	3248.00	12410	20240119	-53.51	5650	20241203	2.12	12410	-53.51	20240119	5650	2.12	20241203	12410	-53.51	20240119	5650	2.12	20241203	1.24	N	357580	500	56 억	87454	N	N	N	00	N
161	20241203	091128	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5730	-30	5	-0.52	11393820	1998	21.77	5730	5760	5650	7480	4040	5760	5702.61	0.78	0	1235	5993	5876	5813	5696	5633	5845	5665	56	1720	500	4140	10	1	11220264	643	-45.12	1.76	12	0.02	-127.00	3248.00	12410	20240119	-53.83	5650	20241203	1.42	12410	-53.83	20240119	5650	1.42	20241203	12410	-53.83	20240119	5650	1.42	20241203	1.24	N	357580	500	56 억	87454	N	N	N	00	N
162	20241202	161109	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5760	-160	5	-2.70	51843810	8932	55.02	5870	5930	5750	7690	4150	5920	5805.20	0.79	0	-980	6233	6076	5973	5816	5713	6025	5765	56	1770	500	4260	10	1	11220264	646	-45.35	1.77	12	0.08	-127.00	3248.00	12410	20240119	-53.59	5750	20241202	0.17	12410	-53.59	20240119	5750	0.17	20241202	12410	-53.59	20240119	5750	0.17	20241202	1.25	N	357580	500	56 억	88431	N	N	N	00	N
163	20241202	151309	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5750	-170	5	-2.87	48016960	8268	50.93	5870	5930	5750	7690	4150	5920	5807.57	0.79	0	-1006	6233	6076	5973	5816	5713	6025	5765	56	1770	500	4260	10	1	11220264	645	-45.28	1.77	12	0.07	-127.00	3248.00	12410	20240119	-53.67	5750	20241202	0.00	12410	-53.67	20240119	5750	0.00	20241202	12410	-53.67	20240119	5750	0.00	20241202	1.25	N	357580	500	56 억	88431	N	N	N	00	N
164	20241202	141159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5810	-110	5	-1.86	38749050	6662	41.04	5870	5930	5770	7690	4150	5920	5816.43	0.79	0	-581	6233	6076	5973	5816	5713	6025	5765	56	1770	500	4260	10	1	11220264	652	-45.75	1.79	12	0.06	-127.00	3248.00	12410	20240119	-53.18	5750	20241115	1.04	12410	-53.18	20240119	5750	1.04	20241115	12410	-53.18	20240119	5750	1.04	20241115	1.25	N	357580	500	56 억	88431	N	N	N	00	N
165	20241202	131125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5770	-150	5	-2.53	34970640	6011	37.03	5870	5930	5770	7690	4150	5920	5817.77	0.79	0	-612	6233	6076	5973	5816	5713	6025	5765	56	1770	500	4260	10	1	11220264	647	-45.43	1.78	12	0.05	-127.00	3248.00	12410	20240119	-53.51	5750	20241115	0.35	12410	-53.51	20240119	5750	0.35	20241115	12410	-53.51	20240119	5750	0.35	20241115	1.25	N	357580	500	56 억	88431	N	N	N	00	N
166	20241202	121157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5810	-110	5	-1.86	32868240	5649	34.80	5870	5930	5770	7690	4150	5920	5818.42	0.79	0	-532	6233	6076	5973	5816	5713	6025	5765	56	1770	500	4260	10	1	11220264	652	-45.75	1.79	12	0.05	-127.00	3248.00	12410	20240119	-53.18	5750	20241115	1.04	12410	-53.18	20240119	5750	1.04	20241115	12410	-53.18	20240119	5750	1.04	20241115	1.25	N	357580	500	56 억	88431	N	N	N	00	N
167	20241202	111051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5830	-90	5	-1.52	23125920	3965	24.42	5870	5930	5790	7690	4150	5920	5832.51	0.79	0	-333	6233	6076	5973	5816	5713	6025	5765	56	1770	500	4260	10	1	11220264	654	-45.91	1.79	12	0.04	-127.00	3248.00	12410	20240119	-53.02	5750	20241115	1.39	12410	-53.02	20240119	5750	1.39	20241115	12410	-53.02	20240119	5750	1.39	20241115	1.25	N	357580	500	56 억	88431	N	N	N	00	N
168	20241202	101102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5830	-90	5	-1.52	17336920	2969	18.29	5870	5930	5790	7690	4150	5920	5839.31	0.79	0	-227	6233	6076	5973	5816	5713	6025	5765	56	1770	500	4260	10	1	11220264	654	-45.91	1.79	12	0.03	-127.00	3248.00	12410	20240119	-53.02	5750	20241115	1.39	12410	-53.02	20240119	5750	1.39	20241115	12410	-53.02	20240119	5750	1.39	20241115	1.25	N	357580	500	56 억	88431	N	N	N	00	N
169	20241202	091057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5890	-30	5	-0.51	3816040	650	4.00	5870	5930	5870	7690	4150	5920	5870.83	0.79	0	297	6233	6076	5973	5816	5713	6025	5765	56	1770	500	4260	10	1	11220264	661	-46.38	1.81	12	0.01	-127.00	3248.00	12410	20240119	-52.54	5750	20241115	2.43	12410	-52.54	20240119	5750	2.43	20241115	12410	-52.54	20240119	5750	2.43	20241115	1.25	N	357580	500	56 억	88431	N	N	N	00	N

72 KiB Raw Blame History

72 KiB

Raw Blame History