KissMeData/289930/price/prices-20241201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 61b7199ccb Add accumulated files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	161149	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	7060	80	2	1.15	848015650	119830	85.92	6950	7190	6890	9070	4890	6980	7076.87	0.42	31779	31321	7580	7280	7090	6790	6600	7185	6695	63	2090	500	4880	10	1	12519593	884	-4.79	4.56	12	0.96	-1474.00	1547.00	18500	20241025	-61.84	6890	20241230	2.47	18500	-61.84	20241025	6890	2.47	20241230	18500	-61.84	20241025	6890	2.47	20241230	0.57	N	289930	500	62 억	52326	N	N	0	N	N
3	20241231	151133	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	7060	80	2	1.15	848015650	119830	85.92	6950	7190	6890	9070	4890	6980	7076.87	0.42	31779	31321	7580	7280	7090	6790	6600	7185	6695	63	2090	500	4880	10	1	12519593	884	-4.79	4.56	12	0.96	-1474.00	1547.00	18500	20241025	-61.84	6890	20241230	2.47	18500	-61.84	20241025	6890	2.47	20241230	18500	-61.84	20241025	6890	2.47	20241230	0.57	N	289930	500	62 억	52326	N	N	0	N	N
4	20241231	141149	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	7060	80	2	1.15	848015650	119830	85.92	6950	7190	6890	9070	4890	6980	7076.87	0.42	31779	31321	7580	7280	7090	6790	6600	7185	6695	63	2090	500	4880	10	1	12519593	884	-4.79	4.56	12	0.96	-1474.00	1547.00	18500	20241025	-61.84	6890	20241230	2.47	18500	-61.84	20241025	6890	2.47	20241230	18500	-61.84	20241025	6890	2.47	20241230	0.57	N	289930	500	62 억	52326	N	N	0	N	N
5	20241231	131149	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	7060	80	2	1.15	848015650	119830	85.92	6950	7190	6890	9070	4890	6980	7076.87	0.42	31779	31321	7580	7280	7090	6790	6600	7185	6695	63	2090	500	4880	10	1	12519593	884	-4.79	4.56	12	0.96	-1474.00	1547.00	18500	20241025	-61.84	6890	20241230	2.47	18500	-61.84	20241025	6890	2.47	20241230	18500	-61.84	20241025	6890	2.47	20241230	0.57	N	289930	500	62 억	52326	N	N	0	N	N
6	20241231	121148	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	7060	80	2	1.15	848015650	119830	85.92	6950	7190	6890	9070	4890	6980	7076.87	0.42	31779	31321	7580	7280	7090	6790	6600	7185	6695	63	2090	500	4880	10	1	12519593	884	-4.79	4.56	12	0.96	-1474.00	1547.00	18500	20241025	-61.84	6890	20241230	2.47	18500	-61.84	20241025	6890	2.47	20241230	18500	-61.84	20241025	6890	2.47	20241230	0.57	N	289930	500	62 억	52326	N	N	0	N	N
7	20241231	111148	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	7060	80	2	1.15	848015650	119830	85.92	6950	7190	6890	9070	4890	6980	7076.87	0.42	31779	31321	7580	7280	7090	6790	6600	7185	6695	63	2090	500	4880	10	1	12519593	884	-4.79	4.56	12	0.96	-1474.00	1547.00	18500	20241025	-61.84	6890	20241230	2.47	18500	-61.84	20241025	6890	2.47	20241230	18500	-61.84	20241025	6890	2.47	20241230	0.57	N	289930	500	62 억	52326	N	N	0	N	N
8	20241231	101141	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	7060	80	2	1.15	848015650	119830	85.92	6950	7190	6890	9070	4890	6980	7076.87	0.42	31779	31321	7580	7280	7090	6790	6600	7185	6695	63	2090	500	4880	10	1	12519593	884	-4.79	4.56	12	0.96	-1474.00	1547.00	18500	20241025	-61.84	6890	20241230	2.47	18500	-61.84	20241025	6890	2.47	20241230	18500	-61.84	20241025	6890	2.47	20241230	0.57	N	289930	500	62 억	52326	N	N	0	N	N
9	20241231	091143	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	7060	80	2	1.15	848015650	119830	85.92	6950	7190	6890	9070	4890	6980	7076.87	0.42	31779	31321	7580	7280	7090	6790	6600	7185	6695	63	2090	500	4880	10	1	12519593	884	-4.79	4.56	12	0.96	-1474.00	1547.00	18500	20241025	-61.84	6890	20241230	2.47	18500	-61.84	20241025	6890	2.47	20241230	18500	-61.84	20241025	6890	2.47	20241230	0.57	N	289930	500	62 억	52326	N	N	0	N	N
10	20241230	161142	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	7060	80	2	1.15	835085900	118003	84.61	6950	7190	6890	9070	4890	6980	7076.87	0.16	0	31321	7580	7280	7090	6790	6600	7185	6695	63	2090	500	4880	10	1	12519593	884	-4.79	4.56	12	0.94	-1474.00	1547.00	18500	20241025	-61.84	6890	20241230	2.47	18500	-61.84	20241025	6890	2.47	20241230	18500	-61.84	20241025	6890	2.47	20241230	0.57	N	289930	500	62 억	20547	N	N	0	N	N
11	20241230	151145	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	7180	200	2	2.87	718516830	101600	72.85	6950	7190	6890	9070	4890	6980	7072.04	0.16	0	24736	7580	7280	7090	6790	6600	7185	6695	63	2090	500	4880	10	1	12519593	899	-4.87	4.64	12	0.81	-1474.00	1547.00	18500	20241025	-61.19	6890	20241230	4.21	18500	-61.19	20241025	6890	4.21	20241230	18500	-61.19	20241025	6890	4.21	20241230	0.57	N	289930	500	62 억	20547	N	N	0	N	N
12	20241230	141145	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	7090	110	2	1.58	631519640	89409	64.11	6950	7190	6890	9070	4890	6980	7063.29	0.16	0	20934	7580	7280	7090	6790	6600	7185	6695	63	2090	500	4880	10	1	12519593	888	-4.81	4.58	12	0.71	-1474.00	1547.00	18500	20241025	-61.68	6890	20241230	2.90	18500	-61.68	20241025	6890	2.90	20241230	18500	-61.68	20241025	6890	2.90	20241230	0.57	N	289930	500	62 억	20547	N	N	0	N	N
13	20241230	131146	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	7090	110	2	1.58	604241730	85559	61.35	6950	7190	6890	9070	4890	6980	7062.30	0.16	0	19516	7580	7280	7090	6790	6600	7185	6695	63	2090	500	4880	10	1	12519593	888	-4.81	4.58	12	0.68	-1474.00	1547.00	18500	20241025	-61.68	6890	20241230	2.90	18500	-61.68	20241025	6890	2.90	20241230	18500	-61.68	20241025	6890	2.90	20241230	0.57	N	289930	500	62 억	20547	N	N	0	N	N
14	20241230	121141	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	7070	90	2	1.29	509178750	72081	51.69	6950	7190	6890	9070	4890	6980	7064.01	0.16	0	14705	7580	7280	7090	6790	6600	7185	6695	63	2090	500	4880	10	1	12519593	885	-4.80	4.57	12	0.58	-1474.00	1547.00	18500	20241025	-61.78	6890	20241230	2.61	18500	-61.78	20241025	6890	2.61	20241230	18500	-61.78	20241025	6890	2.61	20241230	0.57	N	289930	500	62 억	20547	N	N	0	N	N
15	20241230	111143	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	7130	150	2	2.15	478791520	67791	48.61	6950	7190	6890	9070	4890	6980	7062.79	0.16	0	14477	7580	7280	7090	6790	6600	7185	6695	63	2090	500	4880	10	1	12519593	893	-4.84	4.61	12	0.54	-1474.00	1547.00	18500	20241025	-61.46	6890	20241230	3.48	18500	-61.46	20241025	6890	3.48	20241230	18500	-61.46	20241025	6890	3.48	20241230	0.57	N	289930	500	62 억	20547	N	N	0	N	N
16	20241230	101143	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	7100	120	2	1.72	255688680	36247	25.99	6950	7160	6890	9070	4890	6980	7054.11	0.16	0	6922	7580	7280	7090	6790	6600	7185	6695	63	2090	500	4880	10	1	12519593	889	-4.82	4.59	12	0.29	-1474.00	1547.00	18500	20241025	-61.62	6890	20241230	3.05	18500	-61.62	20241025	6890	3.05	20241230	18500	-61.62	20241025	6890	3.05	20241230	0.57	N	289930	500	62 억	20547	N	N	0	N	N
17	20241230	091146	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	7030	50	2	0.72	51201290	7361	5.28	6950	7040	6890	9070	4890	6980	6955.68	0.16	0	-1245	7580	7280	7090	6790	6600	7185	6695	63	2090	500	4880	10	1	12519593	880	-4.77	4.54	12	0.06	-1474.00	1547.00	18500	20241025	-62.00	6890	20241230	2.03	18500	-62.00	20241025	6890	2.03	20241230	18500	-62.00	20241025	6890	2.03	20241230	0.57	N	289930	500	62 억	20547	N	N	0	N	N
18	20241227	161138	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6980	-260	5	-3.59	967470420	136545	70.43	7240	7390	6900	9410	5070	7240	7085.52	0.09	0	9455	7860	7550	7390	7080	6920	7470	7000	63	2170	500	5060	10	1	12519593	874	-4.74	4.51	12	1.09	-1474.00	1547.00	18500	20241025	-62.27	6900	20241227	1.16	18500	-62.27	20241025	6900	1.16	20241227	18500	-62.27	20241025	6900	1.16	20241227	0.54	N	289930	500	62 억	11345	N	N	0	N	N
19	20241227	151138	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6970	-270	5	-3.73	890062030	125459	64.71	7240	7390	6900	9410	5070	7240	7094.45	0.09	0	4918	7860	7550	7390	7080	6920	7470	7000	63	2170	500	5060	10	1	12519593	873	-4.73	4.51	12	1.00	-1474.00	1547.00	18500	20241025	-62.32	6900	20241227	1.01	18500	-62.32	20241025	6900	1.01	20241227	18500	-62.32	20241025	6900	1.01	20241227	0.54	N	289930	500	62 억	11345	N	N	0	N	N
20	20241227	141140	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6990	-250	5	-3.45	749825040	105412	54.37	7240	7390	6900	9410	5070	7240	7113.28	0.09	0	2941	7860	7550	7390	7080	6920	7470	7000	63	2170	500	5060	10	1	12519593	875	-4.74	4.52	12	0.84	-1474.00	1547.00	18500	20241025	-62.22	6900	20241227	1.30	18500	-62.22	20241025	6900	1.30	20241227	18500	-62.22	20241025	6900	1.30	20241227	0.54	N	289930	500	62 억	11345	N	N	0	N	N
21	20241227	131138	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7010	-230	5	-3.18	664538700	93238	48.09	7240	7390	6900	9410	5070	7240	7127.34	0.09	0	3451	7860	7550	7390	7080	6920	7470	7000	63	2170	500	5060	10	1	12519593	878	-4.76	4.53	12	0.74	-1474.00	1547.00	18500	20241025	-62.11	6900	20241227	1.59	18500	-62.11	20241025	6900	1.59	20241227	18500	-62.11	20241025	6900	1.59	20241227	0.54	N	289930	500	62 억	11345	N	N	0	N	N
22	20241227	121140	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6910	-330	5	-4.56	598976770	83848	43.25	7240	7390	6900	9410	5070	7240	7143.60	0.09	0	793	7860	7550	7390	7080	6920	7470	7000	63	2170	500	5060	10	1	12519593	865	-4.69	4.47	12	0.67	-1474.00	1547.00	18500	20241025	-62.65	6900	20241227	0.14	18500	-62.65	20241025	6900	0.14	20241227	18500	-62.65	20241025	6900	0.14	20241227	0.54	N	289930	500	62 억	11345	N	N	0	N	N
23	20241227	111138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7070	-170	5	-2.35	362430260	50057	25.82	7240	7390	7070	9410	5070	7240	7240.35	0.09	0	-3953	7860	7550	7390	7080	6920	7470	7000	63	2170	500	5060	10	1	12519593	885	-4.80	4.57	12	0.40	-1474.00	1547.00	18500	20241025	-61.78	6980	20241209	1.29	18500	-61.78	20241025	6980	1.29	20241209	18500	-61.78	20241025	6980	1.29	20241209	0.54	N	289930	500	62 억	11345	N	N	0	N	N
24	20241227	101137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7340	100	2	1.38	183781950	25333	13.07	7240	7340	7200	9410	5070	7240	7254.65	0.09	0	-1057	7860	7550	7390	7080	6920	7470	7000	63	2170	500	5060	10	1	12519593	919	-4.98	4.74	12	0.20	-1474.00	1547.00	18500	20241025	-60.32	6980	20241209	5.16	18500	-60.32	20241025	6980	5.16	20241209	18500	-60.32	20241025	6980	5.16	20241209	0.54	N	289930	500	62 억	11345	N	N	0	N	N
25	20241227	091142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7250	10	2	0.14	39889720	5515	2.84	7240	7290	7200	9410	5070	7240	7232.95	0.09	0	-1707	7860	7550	7390	7080	6920	7470	7000	63	2170	500	5060	10	1	12519593	908	-4.92	4.69	12	0.04	-1474.00	1547.00	18500	20241025	-60.81	6980	20241209	3.87	18500	-60.81	20241025	6980	3.87	20241209	18500	-60.81	20241025	6980	3.87	20241209	0.54	N	289930	500	62 억	11345	N	N	0	N	N
26	20241226	161132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7240	-460	5	-5.97	1416698160	190767	58.46	7680	7700	7230	10010	5390	7700	7426.09	0.10	0	-1335	8053	7876	7733	7556	7413	7965	7645	63	2310	500	5390	10	1	12519593	906	-4.91	4.68	12	1.52	-1474.00	1547.00	18500	20241025	-60.86	6980	20241209	3.72	18500	-60.86	20241025	6980	3.72	20241209	18500	-60.86	20241025	6980	3.72	20241209	0.53	N	289930	500	62 억	12680	N	N	0	N	N
27	20241226	151130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7290	-410	5	-5.32	1337967480	179916	55.14	7680	7700	7230	10010	5390	7700	7435.98	0.10	0	1142	8053	7876	7733	7556	7413	7965	7645	63	2310	500	5390	10	1	12519593	913	-4.95	4.71	12	1.44	-1474.00	1547.00	18500	20241025	-60.59	6980	20241209	4.44	18500	-60.59	20241025	6980	4.44	20241209	18500	-60.59	20241025	6980	4.44	20241209	0.53	N	289930	500	62 억	12680	N	N	0	N	N
28	20241226	141128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7270	-430	5	-5.58	1135220510	152006	46.58	7680	7700	7260	10010	5390	7700	7467.59	0.10	0	-4803	8053	7876	7733	7556	7413	7965	7645	63	2310	500	5390	10	1	12519593	910	-4.93	4.70	12	1.21	-1474.00	1547.00	18500	20241025	-60.70	6980	20241209	4.15	18500	-60.70	20241025	6980	4.15	20241209	18500	-60.70	20241025	6980	4.15	20241209	0.53	N	289930	500	62 억	12680	N	N	0	N	N
29	20241226	131129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7440	-260	5	-3.38	867745950	115669	35.45	7680	7700	7420	10010	5390	7700	7501.22	0.10	0	-4546	8053	7876	7733	7556	7413	7965	7645	63	2310	500	5390	10	1	12519593	931	-5.05	4.81	12	0.92	-1474.00	1547.00	18500	20241025	-59.78	6980	20241209	6.59	18500	-59.78	20241025	6980	6.59	20241209	18500	-59.78	20241025	6980	6.59	20241209	0.53	N	289930	500	62 억	12680	N	N	0	N	N
30	20241226	121127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7480	-220	5	-2.86	779878490	103867	31.83	7680	7700	7430	10010	5390	7700	7507.62	0.10	0	-4116	8053	7876	7733	7556	7413	7965	7645	63	2310	500	5390	10	1	12519593	936	-5.07	4.84	12	0.83	-1474.00	1547.00	18500	20241025	-59.57	6980	20241209	7.16	18500	-59.57	20241025	6980	7.16	20241209	18500	-59.57	20241025	6980	7.16	20241209	0.53	N	289930	500	62 억	12680	N	N	0	N	N
31	20241226	111126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7470	-230	5	-2.99	661702880	88039	26.98	7680	7700	7450	10010	5390	7700	7515.10	0.10	0	-2652	8053	7876	7733	7556	7413	7965	7645	63	2310	500	5390	10	1	12519593	935	-5.07	4.83	12	0.70	-1474.00	1547.00	18500	20241025	-59.62	6980	20241209	7.02	18500	-59.62	20241025	6980	7.02	20241209	18500	-59.62	20241025	6980	7.02	20241209	0.53	N	289930	500	62 억	12680	N	N	0	N	N
32	20241226	101129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7460	-240	5	-3.12	531616750	70605	21.64	7680	7700	7450	10010	5390	7700	7528.38	0.10	0	-330	8053	7876	7733	7556	7413	7965	7645	63	2310	500	5390	10	1	12519593	934	-5.06	4.82	12	0.56	-1474.00	1547.00	18500	20241025	-59.68	6980	20241209	6.88	18500	-59.68	20241025	6980	6.88	20241209	18500	-59.68	20241025	6980	6.88	20241209	0.53	N	289930	500	62 억	12680	N	N	0	N	N
33	20241226	091131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7530	-170	5	-2.21	180423030	23755	7.28	7680	7700	7520	10010	5390	7700	7593.19	0.10	0	-266	8053	7876	7733	7556	7413	7965	7645	63	2310	500	5390	10	1	12519593	943	-5.11	4.87	12	0.19	-1474.00	1547.00	18500	20241025	-59.30	6980	20241209	7.88	18500	-59.30	20241025	6980	7.88	20241209	18500	-59.30	20241025	6980	7.88	20241209	0.53	N	289930	500	62 억	12680	N	N	0	N	N
34	20241224	161128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7700	270	2	3.63	2479699930	319544	283.56	7620	7910	7590	9650	5210	7430	7760.40	0.30	0	-24919	7756	7592	7486	7322	7216	7675	7405	63	2220	500	5200	10	1	12519593	964	-5.22	4.98	12	2.55	-1474.00	1547.00	18500	20241025	-58.38	6980	20241209	10.32	18500	-58.38	20241025	6980	10.32	20241209	18500	-58.38	20241025	6980	10.32	20241209	0.59	N	289930	500	62 억	37815	N	N	0	N	N
35	20241224	151128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7700	270	2	3.63	2374184590	305850	271.41	7620	7910	7590	9650	5210	7430	7762.67	0.30	0	-25779	7756	7592	7486	7322	7216	7675	7405	63	2220	500	5200	10	1	12519593	964	-5.22	4.98	12	2.44	-1474.00	1547.00	18500	20241025	-58.38	6980	20241209	10.32	18500	-58.38	20241025	6980	10.32	20241209	18500	-58.38	20241025	6980	10.32	20241209	0.59	N	289930	500	62 억	37815	N	N	0	N	N
36	20241224	141125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7830	400	2	5.38	2030421690	261358	231.93	7620	7910	7590	9650	5210	7430	7768.85	0.30	0	-24668	7756	7592	7486	7322	7216	7675	7405	63	2220	500	5200	10	1	12519593	980	-5.31	5.06	12	2.09	-1474.00	1547.00	18500	20241025	-57.68	6980	20241209	12.18	18500	-57.68	20241025	6980	12.18	20241209	18500	-57.68	20241025	6980	12.18	20241209	0.59	N	289930	500	62 억	37815	N	N	0	N	N
37	20241224	131126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7640	210	2	2.83	1746387250	224779	199.47	7620	7910	7590	9650	5210	7430	7769.49	0.30	0	-22358	7756	7592	7486	7322	7216	7675	7405	63	2220	500	5200	10	1	12519593	956	-5.18	4.94	12	1.80	-1474.00	1547.00	18500	20241025	-58.70	6980	20241209	9.46	18500	-58.70	20241025	6980	9.46	20241209	18500	-58.70	20241025	6980	9.46	20241209	0.59	N	289930	500	62 억	37815	N	N	0	N	N
38	20241224	121128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7670	240	2	3.23	1261603330	162396	144.11	7620	7910	7590	9650	5210	7430	7768.87	0.30	0	-6442	7756	7592	7486	7322	7216	7675	7405	63	2220	500	5200	10	1	12519593	960	-5.20	4.96	12	1.30	-1474.00	1547.00	18500	20241025	-58.54	6980	20241209	9.89	18500	-58.54	20241025	6980	9.89	20241209	18500	-58.54	20241025	6980	9.89	20241209	0.59	N	289930	500	62 억	37815	N	N	0	N	N
39	20241224	111128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7700	270	2	3.63	1204135390	154886	137.45	7620	7910	7590	9650	5210	7430	7774.53	0.30	0	-5450	7756	7592	7486	7322	7216	7675	7405	63	2220	500	5200	10	1	12519593	964	-5.22	4.98	12	1.24	-1474.00	1547.00	18500	20241025	-58.38	6980	20241209	10.32	18500	-58.38	20241025	6980	10.32	20241209	18500	-58.38	20241025	6980	10.32	20241209	0.59	N	289930	500	62 억	37815	N	N	0	N	N
40	20241224	101126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7660	230	2	3.10	1048537150	134578	119.42	7620	7910	7620	9650	5210	7430	7791.53	0.30	0	-45	7756	7592	7486	7322	7216	7675	7405	63	2220	500	5200	10	1	12519593	959	-5.20	4.95	12	1.07	-1474.00	1547.00	18500	20241025	-58.59	6980	20241209	9.74	18500	-58.59	20241025	6980	9.74	20241209	18500	-58.59	20241025	6980	9.74	20241209	0.59	N	289930	500	62 억	37815	N	N	0	N	N
41	20241224	091133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7770	340	2	4.58	284099460	36718	32.58	7620	7840	7620	9650	5210	7430	7738.07	0.30	0	6103	7756	7592	7486	7322	7216	7675	7405	63	2220	500	5200	10	1	12519593	973	-5.27	5.02	12	0.29	-1474.00	1547.00	18500	20241025	-58.00	6980	20241209	11.32	18500	-58.00	20241025	6980	11.32	20241209	18500	-58.00	20241025	6980	11.32	20241209	0.59	N	289930	500	62 억	37815	N	N	0	N	N
42	20241223	161118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7430	40	2	0.54	808725900	108041	51.62	7400	7650	7380	9600	5180	7390	7485.64	0.16	0	18530	8270	7830	7610	7170	6950	7720	7060	63	2210	500	5170	10	1	12519593	930	-5.04	4.80	12	0.86	-1474.00	1547.00	18500	20241025	-59.84	6980	20241209	6.45	18500	-59.84	20241025	6980	6.45	20241209	18500	-59.84	20241025	6980	6.45	20241209	0.56	N	289930	500	62 억	19413	N	N	19	N	N
43	20241223	151123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7470	80	2	1.08	753049430	100561	48.05	7400	7650	7380	9600	5180	7390	7488.49	0.16	0	16735	8270	7830	7610	7170	6950	7720	7060	63	2210	500	5170	10	1	12519593	935	-5.07	4.83	12	0.80	-1474.00	1547.00	18500	20241025	-59.62	6980	20241209	7.02	18500	-59.62	20241025	6980	7.02	20241209	18500	-59.62	20241025	6980	7.02	20241209	0.56	N	289930	500	62 억	19413	N	N	19	N	N
44	20241223	141118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7470	80	2	1.08	678771380	90623	43.30	7400	7650	7380	9600	5180	7390	7490.06	0.16	0	13636	8270	7830	7610	7170	6950	7720	7060	63	2210	500	5170	10	1	12519593	935	-5.07	4.83	12	0.72	-1474.00	1547.00	18500	20241025	-59.62	6980	20241209	7.02	18500	-59.62	20241025	6980	7.02	20241209	18500	-59.62	20241025	6980	7.02	20241209	0.56	N	289930	500	62 억	19413	N	N	19	N	N
45	20241223	131118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7560	170	2	2.30	502119700	67264	32.14	7400	7600	7380	9600	5180	7390	7464.91	0.16	0	5556	8270	7830	7610	7170	6950	7720	7060	63	2210	500	5170	10	1	12519593	946	-5.13	4.89	12	0.54	-1474.00	1547.00	18500	20241025	-59.14	6980	20241209	8.31	18500	-59.14	20241025	6980	8.31	20241209	18500	-59.14	20241025	6980	8.31	20241209	0.56	N	289930	500	62 억	19413	N	N	19	N	N
46	20241223	121121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7470	80	2	1.08	409610530	54966	26.26	7400	7560	7380	9600	5180	7390	7452.07	0.16	0	3101	8270	7830	7610	7170	6950	7720	7060	63	2210	500	5170	10	1	12519593	935	-5.07	4.83	12	0.44	-1474.00	1547.00	18500	20241025	-59.62	6980	20241209	7.02	18500	-59.62	20241025	6980	7.02	20241209	18500	-59.62	20241025	6980	7.02	20241209	0.56	N	289930	500	62 억	19413	N	N	19	N	N
47	20241223	111117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7450	60	2	0.81	341650480	45871	21.92	7400	7560	7380	9600	5180	7390	7448.07	0.16	0	3047	8270	7830	7610	7170	6950	7720	7060	63	2210	500	5170	10	1	12519593	933	-5.05	4.82	12	0.37	-1474.00	1547.00	18500	20241025	-59.73	6980	20241209	6.73	18500	-59.73	20241025	6980	6.73	20241209	18500	-59.73	20241025	6980	6.73	20241209	0.56	N	289930	500	62 억	19413	N	N	19	N	N
48	20241223	101111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7420	30	2	0.41	270514820	36272	17.33	7400	7560	7380	9600	5180	7390	7457.96	0.16	0	4379	8270	7830	7610	7170	6950	7720	7060	63	2210	500	5170	10	1	12519593	929	-5.03	4.80	12	0.29	-1474.00	1547.00	18500	20241025	-59.89	6980	20241209	6.30	18500	-59.89	20241025	6980	6.30	20241209	18500	-59.89	20241025	6980	6.30	20241209	0.56	N	289930	500	62 억	19413	N	N	19	N	N
49	20241223	091117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7500	110	2	1.49	71570410	9550	4.56	7400	7560	7400	9600	5180	7390	7494.31	0.16	0	-1006	8270	7830	7610	7170	6950	7720	7060	63	2210	500	5170	10	1	12519593	939	-5.09	4.85	12	0.08	-1474.00	1547.00	18500	20241025	-59.46	6980	20241209	7.45	18500	-59.46	20241025	6980	7.45	20241209	18500	-59.46	20241025	6980	7.45	20241209	0.56	N	289930	500	62 억	19413	N	N	19	N	N
50	20241220	161112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7390	-620	5	-7.74	1549909940	204676	84.55	8040	8050	7390	10410	5610	8010	7573.28	0.37	0	-27165	8250	8130	8040	7920	7830	8190	7980	63	2400	500	5600	10	1	12519593	925	-5.01	4.78	12	1.63	-1474.00	1547.00	18500	20241025	-60.05	6980	20241209	5.87	18500	-60.05	20241025	6980	5.87	20241209	18500	-60.05	20241025	6980	5.87	20241209	0.44	N	289930	500	62 억	46586	N	N	19	N	N
51	20241220	151115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7410	-600	5	-7.49	1462001730	192785	79.64	8040	8050	7400	10410	5610	8010	7583.59	0.37	0	-26376	8250	8130	8040	7920	7830	8190	7980	63	2400	500	5600	10	1	12519593	928	-5.03	4.79	12	1.54	-1474.00	1547.00	18500	20241025	-59.95	6980	20241209	6.16	18500	-59.95	20241025	6980	6.16	20241209	18500	-59.95	20241025	6980	6.16	20241209	0.44	N	289930	500	62 억	46586	N	N	0	N	N
52	20241220	141113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7470	-540	5	-6.74	1308343240	172126	71.11	8040	8050	7440	10410	5610	8010	7601.08	0.37	0	-23842	8250	8130	8040	7920	7830	8190	7980	63	2400	500	5600	10	1	12519593	935	-5.07	4.83	12	1.37	-1474.00	1547.00	18500	20241025	-59.62	6980	20241209	7.02	18500	-59.62	20241025	6980	7.02	20241209	18500	-59.62	20241025	6980	7.02	20241209	0.44	N	289930	500	62 억	46586	N	N	0	N	N
53	20241220	131112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7480	-530	5	-6.62	1193163860	156716	64.74	8040	8050	7440	10410	5610	8010	7613.54	0.37	0	-25733	8250	8130	8040	7920	7830	8190	7980	63	2400	500	5600	10	1	12519593	936	-5.07	4.84	12	1.25	-1474.00	1547.00	18500	20241025	-59.57	6980	20241209	7.16	18500	-59.57	20241025	6980	7.16	20241209	18500	-59.57	20241025	6980	7.16	20241209	0.44	N	289930	500	62 억	46586	N	N	0	N	N
54	20241220	121111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7470	-540	5	-6.74	1049713610	137534	56.82	8040	8050	7450	10410	5610	8010	7632.39	0.37	0	-24752	8250	8130	8040	7920	7830	8190	7980	63	2400	500	5600	10	1	12519593	935	-5.07	4.83	12	1.10	-1474.00	1547.00	18500	20241025	-59.62	6980	20241209	7.02	18500	-59.62	20241025	6980	7.02	20241209	18500	-59.62	20241025	6980	7.02	20241209	0.44	N	289930	500	62 억	46586	N	N	0	N	N
55	20241220	111110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7470	-540	5	-6.74	902531100	117878	48.70	8040	8050	7470	10410	5610	8010	7656.48	0.37	0	-19430	8250	8130	8040	7920	7830	8190	7980	63	2400	500	5600	10	1	12519593	935	-5.07	4.83	12	0.94	-1474.00	1547.00	18500	20241025	-59.62	6980	20241209	7.02	18500	-59.62	20241025	6980	7.02	20241209	18500	-59.62	20241025	6980	7.02	20241209	0.44	N	289930	500	62 억	46586	N	N	0	N	N
56	20241220	101111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7640	-370	5	-4.62	561696200	72800	30.07	8040	8050	7560	10410	5610	8010	7715.61	0.37	0	-10366	8250	8130	8040	7920	7830	8190	7980	63	2400	500	5600	10	1	12519593	956	-5.18	4.94	12	0.58	-1474.00	1547.00	18500	20241025	-58.70	6980	20241209	9.46	18500	-58.70	20241025	6980	9.46	20241209	18500	-58.70	20241025	6980	9.46	20241209	0.44	N	289930	500	62 억	46586	N	N	0	N	N
57	20241220	091113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7740	-270	5	-3.37	190287830	24215	10.00	8040	8050	7720	10410	5610	8010	7858.26	0.37	0	-5598	8250	8130	8040	7920	7830	8190	7980	63	2400	500	5600	10	1	12519593	969	-5.25	5.00	12	0.19	-1474.00	1547.00	18500	20241025	-58.16	6980	20241209	10.89	18500	-58.16	20241025	6980	10.89	20241209	18500	-58.16	20241025	6980	10.89	20241209	0.44	N	289930	500	62 억	46586	N	N	0	N	N
58	20241219	161108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8010	-400	5	-4.76	1924800370	239435	30.17	7990	8160	7950	10930	5890	8410	8039.00	0.47	0	-13476	9170	8790	8240	7860	7310	8980	8050	62	2520	500	5880	10	1	12454593	998	-5.43	5.18	12	1.92	-1474.00	1547.00	18500	20241025	-56.70	6980	20241209	14.76	18500	-56.70	20241025	6980	14.76	20241209	18500	-56.70	20241025	6980	14.76	20241209	0.18	N	289930	500	62 억	58337	N	N	0	N	N
59	20241219	151107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8060	-350	5	-4.16	1854063660	230609	29.06	7990	8160	7950	10930	5890	8410	8039.69	0.47	0	-13638	9170	8790	8240	7860	7310	8980	8050	62	2520	500	5880	10	1	12454593	1004	-5.47	5.21	12	1.85	-1474.00	1547.00	18500	20241025	-56.43	6980	20241209	15.47	18500	-56.43	20241025	6980	15.47	20241209	18500	-56.43	20241025	6980	15.47	20241209	0.18	N	289930	500	62 억	58337	N	N	0	N	N
60	20241219	141109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8070	-340	5	-4.04	1670636870	207737	26.17	7990	8160	7950	10930	5890	8410	8041.90	0.47	0	-11622	9170	8790	8240	7860	7310	8980	8050	62	2520	500	5880	10	1	12454593	1005	-5.47	5.22	12	1.67	-1474.00	1547.00	18500	20241025	-56.38	6980	20241209	15.62	18500	-56.38	20241025	6980	15.62	20241209	18500	-56.38	20241025	6980	15.62	20241209	0.18	N	289930	500	62 억	58337	N	N	0	N	N
61	20241219	131107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8110	-300	5	-3.57	1546220840	192362	24.24	7990	8160	7950	10930	5890	8410	8037.88	0.47	0	-12177	9170	8790	8240	7860	7310	8980	8050	62	2520	500	5880	10	1	12454593	1010	-5.50	5.24	12	1.54	-1474.00	1547.00	18500	20241025	-56.16	6980	20241209	16.19	18500	-56.16	20241025	6980	16.19	20241209	18500	-56.16	20241025	6980	16.19	20241209	0.18	N	289930	500	62 억	58337	N	N	0	N	N
62	20241219	121110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8130	-280	5	-3.33	1434865800	178614	22.50	7990	8160	7950	10930	5890	8410	8033.12	0.47	0	-13381	9170	8790	8240	7860	7310	8980	8050	62	2520	500	5880	10	1	12454593	1013	-5.52	5.26	12	1.43	-1474.00	1547.00	18500	20241025	-56.05	6980	20241209	16.48	18500	-56.05	20241025	6980	16.48	20241209	18500	-56.05	20241025	6980	16.48	20241209	0.18	N	289930	500	62 억	58337	N	N	0	N	N
63	20241219	111106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8000	-410	5	-4.88	1308492590	162938	20.53	7990	8160	7950	10930	5890	8410	8030.38	0.47	0	-13520	9170	8790	8240	7860	7310	8980	8050	62	2520	500	5880	10	1	12454593	996	-5.43	5.17	12	1.31	-1474.00	1547.00	18500	20241025	-56.76	6980	20241209	14.61	18500	-56.76	20241025	6980	14.61	20241209	18500	-56.76	20241025	6980	14.61	20241209	0.18	N	289930	500	62 억	58337	N	N	0	N	N
64	20241219	101059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8060	-350	5	-4.16	903862590	112419	14.16	7990	8160	7980	10930	5890	8410	8039.79	0.47	0	-4529	9170	8790	8240	7860	7310	8980	8050	62	2520	500	5880	10	1	12454593	1004	-5.47	5.21	12	0.90	-1474.00	1547.00	18500	20241025	-56.43	6980	20241209	15.47	18500	-56.43	20241025	6980	15.47	20241209	18500	-56.43	20241025	6980	15.47	20241209	0.18	N	289930	500	62 억	58337	N	N	0	N	N
65	20241219	091110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8050	-360	5	-4.28	431139460	53672	6.76	7990	8160	7980	10930	5890	8410	8032.14	0.47	0	7519	9170	8790	8240	7860	7310	8980	8050	62	2520	500	5880	10	1	12454593	1003	-5.46	5.20	12	0.43	-1474.00	1547.00	18500	20241025	-56.49	6980	20241209	15.33	18500	-56.49	20241025	6980	15.33	20241209	18500	-56.49	20241025	6980	15.33	20241209	0.18	N	289930	500	62 억	58337	N	N	0	N	N
66	20241218	161103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8410	600	2	7.68	6510486050	787974	203.79	7870	8620	7690	10150	5470	7810	8262.05	0.33	0	18051	8190	8000	7780	7590	7370	7890	7480	62	2340	500	5460	10	1	12454593	1047	-5.71	5.44	12	6.33	-1474.00	1547.00	18500	20241025	-54.54	6980	20241209	20.49	18500	-54.54	20241025	6980	20.49	20241209	18500	-54.54	20241025	6980	20.49	20241209	0.08	N	289930	500	62 억	41416	N	N	0	N	N
67	20241218	151108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8290	480	2	6.15	6241295660	755818	195.48	7870	8620	7690	10150	5470	7810	8257.67	0.33	0	18573	8190	8000	7780	7590	7370	7890	7480	62	2340	500	5460	10	1	12454593	1032	-5.62	5.36	12	6.07	-1474.00	1547.00	18500	20241025	-55.19	6980	20241209	18.77	18500	-55.19	20241025	6980	18.77	20241209	18500	-55.19	20241025	6980	18.77	20241209	0.08	N	289930	500	62 억	41416	N	N	0	N	N
68	20241218	141106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8400	590	2	7.55	5544691220	672419	173.91	7870	8620	7690	10150	5470	7810	8245.89	0.33	0	3643	8190	8000	7780	7590	7370	7890	7480	62	2340	500	5460	10	1	12454593	1046	-5.70	5.43	12	5.40	-1474.00	1547.00	18500	20241025	-54.59	6980	20241209	20.34	18500	-54.59	20241025	6980	20.34	20241209	18500	-54.59	20241025	6980	20.34	20241209	0.08	N	289930	500	62 억	41416	N	N	0	N	N
69	20241218	131107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8280	470	2	6.02	3384578910	416859	107.81	7870	8360	7690	10150	5470	7810	8119.24	0.33	0	-5960	8190	8000	7780	7590	7370	7890	7480	62	2340	500	5460	10	1	12454593	1031	-5.62	5.35	12	3.35	-1474.00	1547.00	18500	20241025	-55.24	6980	20241209	18.62	18500	-55.24	20241025	6980	18.62	20241209	18500	-55.24	20241025	6980	18.62	20241209	0.08	N	289930	500	62 억	41416	N	N	0	N	N
70	20241218	121059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8180	370	2	4.74	2450214570	303687	78.54	7870	8320	7690	10150	5470	7810	8068.22	0.33	0	-17760	8190	8000	7780	7590	7370	7890	7480	62	2340	500	5460	10	1	12454593	1019	-5.55	5.29	12	2.44	-1474.00	1547.00	18500	20241025	-55.78	6980	20241209	17.19	18500	-55.78	20241025	6980	17.19	20241209	18500	-55.78	20241025	6980	17.19	20241209	0.08	N	289930	500	62 억	41416	N	N	0	N	N
71	20241218	111104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8080	270	2	3.46	2102657960	261003	67.50	7870	8320	7690	10150	5470	7810	8056.07	0.33	0	-19314	8190	8000	7780	7590	7370	7890	7480	62	2340	500	5460	10	1	12454593	1006	-5.48	5.22	12	2.10	-1474.00	1547.00	18500	20241025	-56.32	6980	20241209	15.76	18500	-56.32	20241025	6980	15.76	20241209	18500	-56.32	20241025	6980	15.76	20241209	0.08	N	289930	500	62 억	41416	N	N	0	N	N
72	20241218	101106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7880	70	2	0.90	676673640	85664	22.16	7870	8040	7690	10150	5470	7810	7899.16	0.33	0	-17644	8190	8000	7780	7590	7370	7890	7480	62	2340	500	5460	10	1	12454593	981	-5.35	5.09	12	0.69	-1474.00	1547.00	18500	20241025	-57.41	6980	20241209	12.89	18500	-57.41	20241025	6980	12.89	20241209	18500	-57.41	20241025	6980	12.89	20241209	0.08	N	289930	500	62 억	41416	N	N	0	N	N
73	20241218	091109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7760	-50	5	-0.64	119118900	15349	3.97	7870	7870	7690	10150	5470	7810	7760.69	0.33	0	-5938	8190	8000	7780	7590	7370	7890	7480	62	2340	500	5460	10	1	12454593	966	-5.26	5.02	12	0.12	-1474.00	1547.00	18500	20241025	-58.05	6980	20241209	11.17	18500	-58.05	20241025	6980	11.17	20241209	18500	-58.05	20241025	6980	11.17	20241209	0.08	N	289930	500	62 억	41416	N	N	0	N	N
74	20241217	161102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7810	-130	5	-1.64	2943387110	383134	130.11	7940	7970	7560	10320	5560	7940	7682.29	0.97	0	-80275	8233	8086	7803	7656	7373	8160	7730	62	2380	500	5550	10	1	12454593	973	-5.30	5.05	12	3.08	-1474.00	1547.00	18500	20241025	-57.78	6980	20241209	11.89	18500	-57.78	20241025	6980	11.89	20241209	18500	-57.78	20241025	6980	11.89	20241209	0.04	N	289930	500	62 억	121104	N	N	0	N	N
75	20241217	151105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7740	-200	5	-2.52	2810818020	366159	124.35	7940	7970	7560	10320	5560	7940	7676.50	0.97	0	-76777	8233	8086	7803	7656	7373	8160	7730	62	2380	500	5550	10	1	12454593	964	-5.25	5.00	12	2.94	-1474.00	1547.00	18500	20241025	-58.16	6980	20241209	10.89	18500	-58.16	20241025	6980	10.89	20241209	18500	-58.16	20241025	6980	10.89	20241209	0.04	N	289930	500	62 억	121104	N	N	0	N	N
76	20241217	141057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7700	-240	5	-3.02	2628389130	342566	116.33	7940	7970	7560	10320	5560	7940	7672.65	0.97	0	-82212	8233	8086	7803	7656	7373	8160	7730	62	2380	500	5550	10	1	12454593	959	-5.22	4.98	12	2.75	-1474.00	1547.00	18500	20241025	-58.38	6980	20241209	10.32	18500	-58.38	20241025	6980	10.32	20241209	18500	-58.38	20241025	6980	10.32	20241209	0.04	N	289930	500	62 억	121104	N	N	0	N	N
77	20241217	131052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7630	-310	5	-3.90	2212788400	289008	98.15	7940	7970	7560	10320	5560	7940	7656.50	0.97	0	-88237	8233	8086	7803	7656	7373	8160	7730	62	2380	500	5550	10	1	12454593	950	-5.18	4.93	12	2.32	-1474.00	1547.00	18500	20241025	-58.76	6980	20241209	9.31	18500	-58.76	20241025	6980	9.31	20241209	18500	-58.76	20241025	6980	9.31	20241209	0.04	N	289930	500	62 억	121104	N	N	0	N	N
78	20241217	121026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7620	-320	5	-4.03	2076599950	271173	92.09	7940	7970	7560	10320	5560	7940	7657.84	0.97	0	-89630	8233	8086	7803	7656	7373	8160	7730	62	2380	500	5550	10	1	12454593	949	-5.17	4.93	12	2.18	-1474.00	1547.00	18500	20241025	-58.81	6980	20241209	9.17	18500	-58.81	20241025	6980	9.17	20241209	18500	-58.81	20241025	6980	9.17	20241209	0.04	N	289930	500	62 억	121104	N	N	0	N	N
79	20241217	111040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7590	-350	5	-4.41	1901437190	248112	84.26	7940	7970	7570	10320	5560	7940	7663.62	0.97	0	-86043	8233	8086	7803	7656	7373	8160	7730	62	2380	500	5550	10	1	12454593	945	-5.15	4.91	12	1.99	-1474.00	1547.00	18500	20241025	-58.97	6980	20241209	8.74	18500	-58.97	20241025	6980	8.74	20241209	18500	-58.97	20241025	6980	8.74	20241209	0.04	N	289930	500	62 억	121104	N	N	0	N	N
80	20241217	101047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7650	-290	5	-3.65	1229188400	159906	54.30	7940	7970	7600	10320	5560	7940	7686.94	0.97	0	-64215	8233	8086	7803	7656	7373	8160	7730	62	2380	500	5550	10	1	12454593	953	-5.19	4.95	12	1.28	-1474.00	1547.00	18500	20241025	-58.65	6980	20241209	9.60	18500	-58.65	20241025	6980	9.60	20241209	18500	-58.65	20241025	6980	9.60	20241209	0.04	N	289930	500	62 억	121104	N	N	0	N	N
81	20241217	091103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7700	-240	5	-3.02	349769790	45025	15.29	7940	7970	7640	10320	5560	7940	7768.35	0.97	0	-15198	8233	8086	7803	7656	7373	8160	7730	62	2380	500	5550	10	1	12454593	959	-5.22	4.98	12	0.36	-1474.00	1547.00	18500	20241025	-58.38	6980	20241209	10.32	18500	-58.38	20241025	6980	10.32	20241209	18500	-58.38	20241025	6980	10.32	20241209	0.04	N	289930	500	62 억	121104	N	N	0	N	N
82	20241216	161053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7940	510	2	6.86	2244040410	288685	183.15	7540	7950	7520	9650	5210	7430	7772.17	0.87	0	13861	7643	7536	7463	7356	7283	7500	7320	62	2220	500	5200	10	1	12454593	989	-5.39	5.13	12	2.32	-1474.00	1547.00	18500	20241025	-57.08	6980	20241209	13.75	18500	-57.08	20241025	6980	13.75	20241209	18500	-57.08	20241025	6980	13.75	20241209	0.04	N	289930	500	62 억	108035	N	N	0	N	N
83	20241216	151103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7880	450	2	6.06	1950310930	251536	159.58	7540	7910	7520	9650	5210	7430	7753.61	0.87	0	17520	7643	7536	7463	7356	7283	7500	7320	62	2220	500	5200	10	1	12454593	981	-5.35	5.09	12	2.02	-1474.00	1547.00	18500	20241025	-57.41	6980	20241209	12.89	18500	-57.41	20241025	6980	12.89	20241209	18500	-57.41	20241025	6980	12.89	20241209	0.04	N	289930	500	62 억	108035	N	N	0	N	N
84	20241216	141101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7850	420	2	5.65	1414711600	183281	116.28	7540	7860	7520	9650	5210	7430	7718.81	0.87	0	27987	7643	7536	7463	7356	7283	7500	7320	62	2220	500	5200	10	1	12454593	978	-5.33	5.07	12	1.47	-1474.00	1547.00	18500	20241025	-57.57	6980	20241209	12.46	18500	-57.57	20241025	6980	12.46	20241209	18500	-57.57	20241025	6980	12.46	20241209	0.04	N	289930	500	62 억	108035	N	N	0	N	N
85	20241216	131103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7730	300	2	4.04	1227264000	159140	100.96	7540	7860	7520	9650	5210	7430	7711.85	0.87	0	27278	7643	7536	7463	7356	7283	7500	7320	62	2220	500	5200	10	1	12454593	963	-5.24	5.00	12	1.28	-1474.00	1547.00	18500	20241025	-58.22	6980	20241209	10.74	18500	-58.22	20241025	6980	10.74	20241209	18500	-58.22	20241025	6980	10.74	20241209	0.04	N	289930	500	62 억	108035	N	N	0	N	N
86	20241216	121102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7750	320	2	4.31	1075896300	139485	88.49	7540	7860	7520	9650	5210	7430	7713.35	0.87	0	32470	7643	7536	7463	7356	7283	7500	7320	62	2220	500	5200	10	1	12454593	965	-5.26	5.01	12	1.12	-1474.00	1547.00	18500	20241025	-58.11	6980	20241209	11.03	18500	-58.11	20241025	6980	11.03	20241209	18500	-58.11	20241025	6980	11.03	20241209	0.04	N	289930	500	62 억	108035	N	N	0	N	N
87	20241216	111101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7840	410	2	5.52	963633960	125071	79.35	7540	7860	7520	9650	5210	7430	7704.70	0.87	0	29299	7643	7536	7463	7356	7283	7500	7320	62	2220	500	5200	10	1	12454593	976	-5.32	5.07	12	1.00	-1474.00	1547.00	18500	20241025	-57.62	6980	20241209	12.32	18500	-57.62	20241025	6980	12.32	20241209	18500	-57.62	20241025	6980	12.32	20241209	0.04	N	289930	500	62 억	108035	N	N	0	N	N
88	20241216	101102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7760	330	2	4.44	708069330	92275	58.54	7540	7800	7520	9650	5210	7430	7673.47	0.87	0	19576	7643	7536	7463	7356	7283	7500	7320	62	2220	500	5200	10	1	12454593	966	-5.26	5.02	12	0.74	-1474.00	1547.00	18500	20241025	-58.05	6980	20241209	11.17	18500	-58.05	20241025	6980	11.17	20241209	18500	-58.05	20241025	6980	11.17	20241209	0.04	N	289930	500	62 억	108035	N	N	0	N	N
89	20241216	091102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7620	190	2	2.56	182132430	24047	15.26	7540	7670	7520	9650	5210	7430	7574.02	0.87	0	6770	7643	7536	7463	7356	7283	7500	7320	62	2220	500	5200	10	1	12454593	949	-5.17	4.93	12	0.19	-1474.00	1547.00	18500	20241025	-58.81	6980	20241209	9.17	18500	-58.81	20241025	6980	9.17	20241209	18500	-58.81	20241025	6980	9.17	20241209	0.04	N	289930	500	62 억	108035	N	N	0	N	N
90	20241213	161054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7430	-190	5	-2.49	1155766740	155104	83.10	7570	7570	7390	9900	5340	7620	7451.66	0.95	0	-9722	8106	7862	7656	7412	7206	7760	7310	62	2280	500	5330	10	1	12454593	925	-5.04	4.80	12	1.25	-1474.00	1547.00	18500	20241025	-59.84	6980	20241209	6.45	18500	-59.84	20241025	6980	6.45	20241209	18500	-59.84	20241025	6980	6.45	20241209	0.02	N	289930	500	62 억	117767	N	N	0	N	N
91	20241213	151100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7420	-200	5	-2.62	1085506930	145655	78.04	7570	7570	7390	9900	5340	7620	7452.59	0.95	0	-12163	8106	7862	7656	7412	7206	7760	7310	62	2280	500	5330	10	1	12454593	924	-5.03	4.80	12	1.17	-1474.00	1547.00	18500	20241025	-59.89	6980	20241209	6.30	18500	-59.89	20241025	6980	6.30	20241209	18500	-59.89	20241025	6980	6.30	20241209	0.02	N	289930	500	62 억	117767	N	N	0	N	N
92	20241213	141059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7490	-130	5	-1.71	919222210	123303	66.06	7570	7570	7390	9900	5340	7620	7454.99	0.95	0	-12170	8106	7862	7656	7412	7206	7760	7310	62	2280	500	5330	10	1	12454593	933	-5.08	4.84	12	0.99	-1474.00	1547.00	18500	20241025	-59.51	6980	20241209	7.31	18500	-59.51	20241025	6980	7.31	20241209	18500	-59.51	20241025	6980	7.31	20241209	0.02	N	289930	500	62 억	117767	N	N	0	N	N
93	20241213	131100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7530	-90	5	-1.18	860782360	115501	61.88	7570	7570	7390	9900	5340	7620	7452.60	0.95	0	-14987	8106	7862	7656	7412	7206	7760	7310	62	2280	500	5330	10	1	12454593	938	-5.11	4.87	12	0.93	-1474.00	1547.00	18500	20241025	-59.30	6980	20241209	7.88	18500	-59.30	20241025	6980	7.88	20241209	18500	-59.30	20241025	6980	7.88	20241209	0.02	N	289930	500	62 억	117767	N	N	0	N	N
94	20241213	121100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7460	-160	5	-2.10	777898600	104423	55.95	7570	7570	7390	9900	5340	7620	7449.49	0.95	0	-13675	8106	7862	7656	7412	7206	7760	7310	62	2280	500	5330	10	1	12454593	929	-5.06	4.82	12	0.84	-1474.00	1547.00	18500	20241025	-59.68	6980	20241209	6.88	18500	-59.68	20241025	6980	6.88	20241209	18500	-59.68	20241025	6980	6.88	20241209	0.02	N	289930	500	62 억	117767	N	N	0	N	N
95	20241213	111058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7430	-190	5	-2.49	604405300	81073	43.44	7570	7570	7390	9900	5340	7620	7455.08	0.95	0	-14646	8106	7862	7656	7412	7206	7760	7310	62	2280	500	5330	10	1	12454593	925	-5.04	4.80	12	0.65	-1474.00	1547.00	18500	20241025	-59.84	6980	20241209	6.45	18500	-59.84	20241025	6980	6.45	20241209	18500	-59.84	20241025	6980	6.45	20241209	0.02	N	289930	500	62 억	117767	N	N	0	N	N
96	20241213	101050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7470	-150	5	-1.97	424172570	56785	30.42	7570	7570	7400	9900	5340	7620	7469.80	0.95	0	-14497	8106	7862	7656	7412	7206	7760	7310	62	2280	500	5330	10	1	12454593	930	-5.07	4.83	12	0.46	-1474.00	1547.00	18500	20241025	-59.62	6980	20241209	7.02	18500	-59.62	20241025	6980	7.02	20241209	18500	-59.62	20241025	6980	7.02	20241209	0.02	N	289930	500	62 억	117767	N	N	0	N	N
97	20241213	091055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7500	-120	5	-1.57	95736090	12756	6.83	7570	7570	7410	9900	5340	7620	7505.18	0.95	0	-4647	8106	7862	7656	7412	7206	7760	7310	62	2280	500	5330	10	1	12454593	934	-5.09	4.85	12	0.10	-1474.00	1547.00	18500	20241025	-59.46	6980	20241209	7.45	18500	-59.46	20241025	6980	7.45	20241209	18500	-59.46	20241025	6980	7.45	20241209	0.02	N	289930	500	62 억	117767	N	N	0	N	N
98	20241212	161058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7620	-130	5	-1.68	1392424380	182318	130.85	7850	7900	7450	10070	5430	7750	7637.41	0.87	0	7334	8076	7912	7656	7492	7236	7995	7575	62	2320	500	5420	10	1	12454593	949	-5.17	4.93	12	1.46	-1474.00	1547.00	18500	20241025	-58.81	6980	20241209	9.17	18500	-58.81	20241025	6980	9.17	20241209	18500	-58.81	20241025	6980	9.17	20241209	0.03	N	289930	500	62 억	108621	N	N	0	N	N
99	20241212	151052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7700	-50	5	-0.65	1305749910	171011	122.74	7850	7900	7450	10070	5430	7750	7635.47	0.87	0	7633	8076	7912	7656	7492	7236	7995	7575	62	2320	500	5420	10	1	12454593	959	-5.22	4.98	12	1.37	-1474.00	1547.00	18500	20241025	-58.38	6980	20241209	10.32	18500	-58.38	20241025	6980	10.32	20241209	18500	-58.38	20241025	6980	10.32	20241209	0.03	N	289930	500	62 억	108621	N	N	0	N	N
100	20241212	141050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7550	-200	5	-2.58	1137897770	148974	106.92	7850	7900	7450	10070	5430	7750	7638.23	0.87	0	622	8076	7912	7656	7492	7236	7995	7575	62	2320	500	5420	10	1	12454593	940	-5.12	4.88	12	1.20	-1474.00	1547.00	18500	20241025	-59.19	6980	20241209	8.17	18500	-59.19	20241025	6980	8.17	20241209	18500	-59.19	20241025	6980	8.17	20241209	0.03	N	289930	500	62 억	108621	N	N	0	N	N
101	20241212	131038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7500	-250	5	-3.23	989683270	129250	92.76	7850	7900	7450	10070	5430	7750	7657.12	0.87	0	-5829	8076	7912	7656	7492	7236	7995	7575	62	2320	500	5420	10	1	12454593	934	-5.09	4.85	12	1.04	-1474.00	1547.00	18500	20241025	-59.46	6980	20241209	7.45	18500	-59.46	20241025	6980	7.45	20241209	18500	-59.46	20241025	6980	7.45	20241209	0.03	N	289930	500	62 억	108621	N	N	0	N	N
102	20241212	121033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7470	-280	5	-3.61	869162440	113186	81.24	7850	7900	7450	10070	5430	7750	7679.06	0.87	0	-3924	8076	7912	7656	7492	7236	7995	7575	62	2320	500	5420	10	1	12454593	930	-5.07	4.83	12	0.91	-1474.00	1547.00	18500	20241025	-59.62	6980	20241209	7.02	18500	-59.62	20241025	6980	7.02	20241209	18500	-59.62	20241025	6980	7.02	20241209	0.03	N	289930	500	62 억	108621	N	N	0	N	N
103	20241212	111044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7660	-90	5	-1.16	715593870	92899	66.68	7850	7900	7570	10070	5430	7750	7702.92	0.87	0	4287	8076	7912	7656	7492	7236	7995	7575	62	2320	500	5420	10	1	12454593	954	-5.20	4.95	12	0.75	-1474.00	1547.00	18500	20241025	-58.59	6980	20241209	9.74	18500	-58.59	20241025	6980	9.74	20241209	18500	-58.59	20241025	6980	9.74	20241209	0.03	N	289930	500	62 억	108621	N	N	0	N	N
104	20241212	101042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7640	-110	5	-1.42	619812380	80385	57.69	7850	7900	7570	10070	5430	7750	7710.55	0.87	0	-577	8076	7912	7656	7492	7236	7995	7575	62	2320	500	5420	10	1	12454593	952	-5.18	4.94	12	0.65	-1474.00	1547.00	18500	20241025	-58.70	6980	20241209	9.46	18500	-58.70	20241025	6980	9.46	20241209	18500	-58.70	20241025	6980	9.46	20241209	0.03	N	289930	500	62 억	108621	N	N	0	N	N
105	20241212	091052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7780	30	2	0.39	119179340	15252	10.95	7850	7900	7770	10070	5430	7750	7814.01	0.87	0	-4477	8076	7912	7656	7492	7236	7995	7575	62	2320	500	5420	10	1	12454593	969	-5.28	5.03	12	0.12	-1474.00	1547.00	18500	20241025	-57.95	6980	20241209	11.46	18500	-57.95	20241025	6980	11.46	20241209	18500	-57.95	20241025	6980	11.46	20241209	0.03	N	289930	500	62 억	108621	N	N	0	N	N
106	20241211	161044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7750	200	2	2.65	1054280190	137006	67.99	7620	7820	7400	9810	5290	7550	7695.06	0.93	0	-7237	8023	7786	7413	7176	6803	7905	7295	62	2260	500	5280	10	1	12454593	965	-5.26	5.01	12	1.10	-1474.00	1547.00	18500	20241025	-58.11	6980	20241209	11.03	18500	-58.11	20241025	6980	11.03	20241209	18500	-58.11	20241025	6980	11.03	20241209	0.04	N	289930	500	62 억	115710	N	N	0	N	N
107	20241211	151020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7710	160	2	2.12	1000278310	130034	64.53	7620	7820	7400	9810	5290	7550	7692.44	0.93	0	-8054	8023	7786	7413	7176	6803	7905	7295	62	2260	500	5280	10	1	12454593	960	-5.23	4.98	12	1.04	-1474.00	1547.00	18500	20241025	-58.32	6980	20241209	10.46	18500	-58.32	20241025	6980	10.46	20241209	18500	-58.32	20241025	6980	10.46	20241209	0.04	N	289930	500	62 억	115710	N	N	0	N	N
108	20241211	141052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7650	100	2	1.32	893841300	116236	57.68	7620	7820	7400	9810	5290	7550	7689.88	0.93	0	-11939	8023	7786	7413	7176	6803	7905	7295	62	2260	500	5280	10	1	12454593	953	-5.19	4.95	12	0.93	-1474.00	1547.00	18500	20241025	-58.65	6980	20241209	9.60	18500	-58.65	20241025	6980	9.60	20241209	18500	-58.65	20241025	6980	9.60	20241209	0.04	N	289930	500	62 억	115710	N	N	0	N	N
109	20241211	131054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7710	160	2	2.12	813185460	105730	52.47	7620	7820	7400	9810	5290	7550	7691.15	0.93	0	-10755	8023	7786	7413	7176	6803	7905	7295	62	2260	500	5280	10	1	12454593	960	-5.23	4.98	12	0.85	-1474.00	1547.00	18500	20241025	-58.32	6980	20241209	10.46	18500	-58.32	20241025	6980	10.46	20241209	18500	-58.32	20241025	6980	10.46	20241209	0.04	N	289930	500	62 억	115710	N	N	0	N	N
110	20241211	121055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7650	100	2	1.32	684762480	89072	44.20	7620	7820	7400	9810	5290	7550	7687.74	0.93	0	-7525	8023	7786	7413	7176	6803	7905	7295	62	2260	500	5280	10	1	12454593	953	-5.19	4.95	12	0.72	-1474.00	1547.00	18500	20241025	-58.65	6980	20241209	9.60	18500	-58.65	20241025	6980	9.60	20241209	18500	-58.65	20241025	6980	9.60	20241209	0.04	N	289930	500	62 억	115710	N	N	0	N	N
111	20241211	111051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7700	150	2	1.99	595239810	77426	38.42	7620	7820	7400	9810	5290	7550	7687.85	0.93	0	-5782	8023	7786	7413	7176	6803	7905	7295	62	2260	500	5280	10	1	12454593	959	-5.22	4.98	12	0.62	-1474.00	1547.00	18500	20241025	-58.38	6980	20241209	10.32	18500	-58.38	20241025	6980	10.32	20241209	18500	-58.38	20241025	6980	10.32	20241209	0.04	N	289930	500	62 억	115710	N	N	0	N	N
112	20241211	101052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7750	200	2	2.65	407630330	53103	26.35	7620	7810	7400	9810	5290	7550	7676.22	0.93	0	-7190	8023	7786	7413	7176	6803	7905	7295	62	2260	500	5280	10	1	12454593	965	-5.26	5.01	12	0.43	-1474.00	1547.00	18500	20241025	-58.11	6980	20241209	11.03	18500	-58.11	20241025	6980	11.03	20241209	18500	-58.11	20241025	6980	11.03	20241209	0.04	N	289930	500	62 억	115710	N	N	0	N	N
113	20241211	091057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7610	60	2	0.79	59922000	7976	3.96	7620	7690	7400	9810	5290	7550	7512.79	0.93	0	873	8023	7786	7413	7176	6803	7905	7295	62	2260	500	5280	10	1	12454593	948	-5.16	4.92	12	0.06	-1474.00	1547.00	18500	20241025	-58.86	6980	20241209	9.03	18500	-58.86	20241025	6980	9.03	20241209	18500	-58.86	20241025	6980	9.03	20241209	0.04	N	289930	500	62 억	115710	N	N	0	N	N
114	20241210	161042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7550	560	2	8.01	1461795710	196180	49.07	7170	7650	7040	9080	4900	6990	7451.19	0.32	0	76995	8196	7592	7286	6682	6376	7440	6530	62	2090	500	4890	10	1	12454593	940	-5.12	4.88	12	1.58	-1474.00	1547.00	18500	20241025	-59.19	6980	20241209	8.17	18500	-59.19	20241025	6980	8.17	20241209	18500	-59.19	20241025	6980	8.17	20241209	0.04	N	289930	500	62 억	40375	N	N	0	N	N
115	20241210	151045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7530	540	2	7.73	1381397130	185521	46.40	7170	7650	7040	9080	4900	6990	7446.07	0.32	0	73749	8196	7592	7286	6682	6376	7440	6530	62	2090	500	4890	10	1	12454593	938	-5.11	4.87	12	1.49	-1474.00	1547.00	18500	20241025	-59.30	6980	20241209	7.88	18500	-59.30	20241025	6980	7.88	20241209	18500	-59.30	20241025	6980	7.88	20241209	0.04	N	289930	500	62 억	40375	N	N	0	N	N
116	20241210	141044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7500	510	2	7.30	1285309330	172717	43.20	7170	7650	7040	9080	4900	6990	7441.74	0.32	0	69174	8196	7592	7286	6682	6376	7440	6530	62	2090	500	4890	10	1	12454593	934	-5.09	4.85	12	1.39	-1474.00	1547.00	18500	20241025	-59.46	6980	20241209	7.45	18500	-59.46	20241025	6980	7.45	20241209	18500	-59.46	20241025	6980	7.45	20241209	0.04	N	289930	500	62 억	40375	N	N	0	N	N
117	20241210	131045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7470	480	2	6.87	1088191050	146584	36.66	7170	7580	7040	9080	4900	6990	7423.70	0.32	0	55478	8196	7592	7286	6682	6376	7440	6530	62	2090	500	4890	10	1	12454593	930	-5.07	4.83	12	1.18	-1474.00	1547.00	18500	20241025	-59.62	6980	20241209	7.02	18500	-59.62	20241025	6980	7.02	20241209	18500	-59.62	20241025	6980	7.02	20241209	0.04	N	289930	500	62 억	40375	N	N	0	N	N
118	20241210	121044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7440	450	2	6.44	955565630	128690	32.19	7170	7580	7040	9080	4900	6990	7425.37	0.32	0	50809	8196	7592	7286	6682	6376	7440	6530	62	2090	500	4890	10	1	12454593	927	-5.05	4.81	12	1.03	-1474.00	1547.00	18500	20241025	-59.78	6980	20241209	6.59	18500	-59.78	20241025	6980	6.59	20241209	18500	-59.78	20241025	6980	6.59	20241209	0.04	N	289930	500	62 억	40375	N	N	0	N	N
119	20241210	111044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7570	580	2	8.30	850300880	114695	28.69	7170	7580	7040	9080	4900	6990	7413.63	0.32	0	51392	8196	7592	7286	6682	6376	7440	6530	62	2090	500	4890	10	1	12454593	943	-5.14	4.89	12	0.92	-1474.00	1547.00	18500	20241025	-59.08	6980	20241209	8.45	18500	-59.08	20241025	6980	8.45	20241209	18500	-59.08	20241025	6980	8.45	20241209	0.04	N	289930	500	62 억	40375	N	N	0	N	N
120	20241210	101044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7460	470	2	6.72	647304290	87681	21.93	7170	7540	7040	9080	4900	6990	7382.55	0.32	0	37302	8196	7592	7286	6682	6376	7440	6530	62	2090	500	4890	10	1	12454593	929	-5.06	4.82	12	0.70	-1474.00	1547.00	18500	20241025	-59.68	6980	20241209	6.88	18500	-59.68	20241025	6980	6.88	20241209	18500	-59.68	20241025	6980	6.88	20241209	0.04	N	289930	500	62 억	40375	N	N	0	N	N
121	20241210	091051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7120	130	2	1.86	138101410	19091	4.78	7170	7330	7040	9080	4900	6990	7234.00	0.32	0	4876	8196	7592	7286	6682	6376	7440	6530	62	2090	500	4890	10	1	12454593	887	-4.83	4.60	12	0.15	-1474.00	1547.00	18500	20241025	-61.51	6980	20241209	2.01	18500	-61.51	20241025	6980	2.01	20241209	18500	-61.51	20241025	6980	2.01	20241209	0.04	N	289930	500	62 억	40375	N	N	0	N	N
122	20241209	161041	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6990	-1000	5	-12.52	2879573090	397119	88.39	7790	7890	6980	10380	5600	7990	7251.63	0.23	0	12063	8850	8420	8070	7640	7290	8245	7465	62	2390	500	5590	10	1	12454593	871	-4.74	4.52	12	3.19	-1474.00	1547.00	18500	20241025	-62.22	6980	20241209	0.14	18500	-62.22	20241025	6980	0.14	20241209	18500	-62.22	20241025	6980	0.14	20241209	0.06	N	289930	500	62 억	28506	N	N	0	N	N
123	20241209	151042	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7020	-970	5	-12.14	2754981360	379332	84.43	7790	7890	6980	10380	5600	7990	7262.72	0.23	0	7405	8850	8420	8070	7640	7290	8245	7465	62	2390	500	5590	10	1	12454593	874	-4.76	4.54	12	3.05	-1474.00	1547.00	18500	20241025	-62.05	6980	20241209	0.57	18500	-62.05	20241025	6980	0.57	20241209	18500	-62.05	20241025	6980	0.57	20241209	0.06	N	289930	500	62 억	28506	N	N	0	N	N
124	20241209	141043	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7100	-890	5	-11.14	2408364610	329996	73.45	7790	7890	7010	10380	5600	7990	7298.16	0.23	0	-1615	8850	8420	8070	7640	7290	8245	7465	62	2390	500	5590	10	1	12454593	884	-4.82	4.59	12	2.65	-1474.00	1547.00	18500	20241025	-61.62	7010	20241209	1.28	18500	-61.62	20241025	7010	1.28	20241209	18500	-61.62	20241025	7010	1.28	20241209	0.06	N	289930	500	62 억	28506	N	N	0	N	N
125	20241209	131046	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7020	-970	5	-12.14	2119881300	289164	64.36	7790	7890	7010	10380	5600	7990	7331.07	0.23	0	-7948	8850	8420	8070	7640	7290	8245	7465	62	2390	500	5590	10	1	12454593	874	-4.76	4.54	12	2.32	-1474.00	1547.00	18500	20241025	-62.05	7010	20241209	0.14	18500	-62.05	20241025	7010	0.14	20241209	18500	-62.05	20241025	7010	0.14	20241209	0.06	N	289930	500	62 억	28506	N	N	0	N	N
126	20241209	121041	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7190	-800	5	-10.01	1798876620	243841	54.27	7790	7890	7120	10380	5600	7990	7377.25	0.23	0	-12299	8850	8420	8070	7640	7290	8245	7465	62	2390	500	5590	10	1	12454593	895	-4.88	4.65	12	1.96	-1474.00	1547.00	18500	20241025	-61.14	7120	20241209	0.98	18500	-61.14	20241025	7120	0.98	20241209	18500	-61.14	20241025	7120	0.98	20241209	0.06	N	289930	500	62 억	28506	N	N	0	N	N
127	20241209	111042	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7240	-750	5	-9.39	1578725960	213143	47.44	7790	7890	7140	10380	5600	7990	7406.89	0.23	0	-7087	8850	8420	8070	7640	7290	8245	7465	62	2390	500	5590	10	1	12454593	902	-4.91	4.68	12	1.71	-1474.00	1547.00	18500	20241025	-60.86	7140	20241209	1.40	18500	-60.86	20241025	7140	1.40	20241209	18500	-60.86	20241025	7140	1.40	20241209	0.06	N	289930	500	62 억	28506	N	N	0	N	N
128	20241209	101040	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7490	-500	5	-6.26	1169315330	157345	35.02	7790	7890	7140	10380	5600	7990	7431.54	0.23	0	672	8850	8420	8070	7640	7290	8245	7465	62	2390	500	5590	10	1	12454593	933	-5.08	4.84	12	1.26	-1474.00	1547.00	18500	20241025	-59.51	7140	20241209	4.90	18500	-59.51	20241025	7140	4.90	20241209	18500	-59.51	20241025	7140	4.90	20241209	0.06	N	289930	500	62 억	28506	N	N	0	N	N
129	20241209	091034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7670	-320	5	-4.01	234920810	30479	6.78	7790	7890	7600	10380	5600	7990	7707.63	0.23	0	5950	8850	8420	8070	7640	7290	8245	7465	62	2390	500	5590	10	1	12454593	955	-5.20	4.96	12	0.24	-1474.00	1547.00	18500	20241025	-58.54	7580	20241122	1.19	18500	-58.54	20241025	7580	1.19	20241122	18500	-58.54	20241025	7580	1.19	20241122	0.06	N	289930	500	62 억	28506	N	N	0	N	N
130	20241206	161033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7990	-210	5	-2.56	3621063640	446938	56.61	8100	8500	7720	10660	5740	8200	8101.98	0.05	0	22464	10026	9112	8656	7742	7286	8885	7515	62	2460	500	5740	10	1	12454593	995	-5.42	5.16	12	3.59	-1474.00	1547.00	18500	20241025	-56.81	7580	20241122	5.41	18500	-56.81	20241025	7580	5.41	20241122	18500	-56.81	20241025	7580	5.41	20241122	0.03	N	289930	500	62 억	6045	N	N	0	N	N
131	20241206	151037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8090	-110	5	-1.34	3451049550	425723	53.92	8100	8500	7720	10660	5740	8200	8106.32	0.05	0	24117	10026	9112	8656	7742	7286	8885	7515	62	2460	500	5740	10	1	12454593	1008	-5.49	5.23	12	3.42	-1474.00	1547.00	18500	20241025	-56.27	7580	20241122	6.73	18500	-56.27	20241025	7580	6.73	20241122	18500	-56.27	20241025	7580	6.73	20241122	0.03	N	289930	500	62 억	6045	N	N	0	N	N
132	20241206	141034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8030	-170	5	-2.07	3201027250	394707	49.99	8100	8500	7720	10660	5740	8200	8109.88	0.05	0	22273	10026	9112	8656	7742	7286	8885	7515	62	2460	500	5740	10	1	12454593	1000	-5.45	5.19	12	3.17	-1474.00	1547.00	18500	20241025	-56.59	7580	20241122	5.94	18500	-56.59	20241025	7580	5.94	20241122	18500	-56.59	20241025	7580	5.94	20241122	0.03	N	289930	500	62 억	6045	N	N	0	N	N
133	20241206	131034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7990	-210	5	-2.56	3083623540	379998	48.13	8100	8500	7720	10660	5740	8200	8114.84	0.05	0	21303	10026	9112	8656	7742	7286	8885	7515	62	2460	500	5740	10	1	12454593	995	-5.42	5.16	12	3.05	-1474.00	1547.00	18500	20241025	-56.81	7580	20241122	5.41	18500	-56.81	20241025	7580	5.41	20241122	18500	-56.81	20241025	7580	5.41	20241122	0.03	N	289930	500	62 억	6045	N	N	0	N	N
134	20241206	121029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7960	-240	5	-2.93	2907254100	357849	45.33	8100	8500	7720	10660	5740	8200	8124.24	0.05	0	16905	10026	9112	8656	7742	7286	8885	7515	62	2460	500	5740	10	1	12454593	991	-5.40	5.15	12	2.87	-1474.00	1547.00	18500	20241025	-56.97	7580	20241122	5.01	18500	-56.97	20241025	7580	5.01	20241122	18500	-56.97	20241025	7580	5.01	20241122	0.03	N	289930	500	62 억	6045	N	N	0	N	N
135	20241206	111025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7910	-290	5	-3.54	2735574250	336223	42.59	8100	8500	7720	10660	5740	8200	8136.19	0.05	0	16122	10026	9112	8656	7742	7286	8885	7515	62	2460	500	5740	10	1	12454593	985	-5.37	5.11	12	2.70	-1474.00	1547.00	18500	20241025	-57.24	7580	20241122	4.35	18500	-57.24	20241025	7580	4.35	20241122	18500	-57.24	20241025	7580	4.35	20241122	0.03	N	289930	500	62 억	6045	N	N	0	N	N
136	20241206	101025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8110	-90	5	-1.10	1880637110	228144	28.90	8100	8500	8010	10660	5740	8200	8243.21	0.05	0	-3163	10026	9112	8656	7742	7286	8885	7515	62	2460	500	5740	10	1	12454593	1010	-5.50	5.24	12	1.83	-1474.00	1547.00	18500	20241025	-56.16	7580	20241122	6.99	18500	-56.16	20241025	7580	6.99	20241122	18500	-56.16	20241025	7580	6.99	20241122	0.03	N	289930	500	62 억	6045	N	N	0	N	N
137	20241206	091034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8340	140	2	1.71	301481950	36424	4.61	8100	8390	8100	10660	5740	8200	8277.07	0.05	0	114	10026	9112	8656	7742	7286	8885	7515	62	2460	500	5740	10	1	12454593	1039	-5.66	5.39	12	0.29	-1474.00	1547.00	18500	20241025	-54.92	7580	20241122	10.03	18500	-54.92	20241025	7580	10.03	20241122	18500	-54.92	20241025	7580	10.03	20241122	0.03	N	289930	500	62 억	6045	N	N	0	N	N
138	20241205	161013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8200	-1150	5	-12.30	6885042710	775781	35.41	9490	9570	8200	12150	6550	9350	8879.94	0.10	0	-6232	10596	9972	9586	8962	8576	10285	9275	62	2800	500	6540	10	1	12454593	1021	-5.56	5.30	12	6.23	-1474.00	1547.00	18500	20241025	-55.68	7580	20241122	8.18	18500	-55.68	20241025	7580	8.18	20241122	18500	-55.68	20241025	7580	8.18	20241122	0.04	N	289930	500	62 억	12241	N	N	0	N	N
139	20241205	151021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8500	-850	5	-9.09	6326205540	708558	32.35	9490	9570	8420	12150	6550	9350	8928.03	0.10	0	-12418	10596	9972	9586	8962	8576	10285	9275	62	2800	500	6540	10	1	12454593	1059	-5.77	5.49	12	5.69	-1474.00	1547.00	18500	20241025	-54.05	7580	20241122	12.14	18500	-54.05	20241025	7580	12.14	20241122	18500	-54.05	20241025	7580	12.14	20241122	0.04	N	289930	500	62 억	12241	N	N	0	N	N
140	20241205	141005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8710	-640	5	-6.84	5607991380	624881	28.53	9490	9570	8610	12150	6550	9350	8974.24	0.10	0	-10580	10596	9972	9586	8962	8576	10285	9275	62	2800	500	6540	10	1	12454593	1085	-5.91	5.63	12	5.02	-1474.00	1547.00	18500	20241025	-52.92	7580	20241122	14.91	18500	-52.92	20241025	7580	14.91	20241122	18500	-52.92	20241025	7580	14.91	20241122	0.04	N	289930	500	62 억	12241	N	N	0	N	N
141	20241205	131016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8820	-530	5	-5.67	4830776030	535955	24.47	9490	9570	8730	12150	6550	9350	9013.13	0.10	0	-4229	10596	9972	9586	8962	8576	10285	9275	62	2800	500	6540	10	1	12454593	1098	-5.98	5.70	12	4.30	-1474.00	1547.00	18500	20241025	-52.32	7580	20241122	16.36	18500	-52.32	20241025	7580	16.36	20241122	18500	-52.32	20241025	7580	16.36	20241122	0.04	N	289930	500	62 억	12241	N	N	0	N	N
142	20241205	121015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8880	-470	5	-5.03	4528573920	501826	22.91	9490	9570	8730	12150	6550	9350	9023.92	0.10	0	33	10596	9972	9586	8962	8576	10285	9275	62	2800	500	6540	10	1	12454593	1106	-6.02	5.74	12	4.03	-1474.00	1547.00	18500	20241025	-52.00	7580	20241122	17.15	18500	-52.00	20241025	7580	17.15	20241122	18500	-52.00	20241025	7580	17.15	20241122	0.04	N	289930	500	62 억	12241	N	N	0	N	N
143	20241205	111014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8890	-460	5	-4.92	4237969190	469096	21.41	9490	9570	8730	12150	6550	9350	9034.05	0.10	0	-4154	10596	9972	9586	8962	8576	10285	9275	62	2800	500	6540	10	1	12454593	1107	-6.03	5.75	12	3.77	-1474.00	1547.00	18500	20241025	-51.95	7580	20241122	17.28	18500	-51.95	20241025	7580	17.28	20241122	18500	-51.95	20241025	7580	17.28	20241122	0.04	N	289930	500	62 억	12241	N	N	0	N	N
144	20241205	101012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9110	-240	5	-2.57	3629082490	400664	18.29	9490	9570	8730	12150	6550	9350	9057.36	0.10	0	5313	10596	9972	9586	8962	8576	10285	9275	62	2800	500	6540	10	1	12454593	1135	-6.18	5.89	12	3.22	-1474.00	1547.00	18500	20241025	-50.76	7580	20241122	20.18	18500	-50.76	20241025	7580	20.18	20241122	18500	-50.76	20241025	7580	20.18	20241122	0.04	N	289930	500	62 억	12241	N	N	0	N	N
145	20241205	091019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9270	-80	5	-0.86	959745050	101790	4.65	9490	9570	9200	12150	6550	9350	9429.00	0.10	0	18699	10596	9972	9586	8962	8576	10285	9275	62	2800	500	6540	10	1	12454593	1155	-6.29	5.99	12	0.82	-1474.00	1547.00	18500	20241025	-49.89	7580	20241122	22.30	18500	-49.89	20241025	7580	22.30	20241122	18500	-49.89	20241025	7580	22.30	20241122	0.04	N	289930	500	62 억	12241	N	N	0	N	N
146	20241204	160957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9350	50	2	0.54	20918536580	2167256	77.00	9290	10210	9200	12090	6510	9300	9654.10	0.01	0	10582	10780	10040	9670	8930	8560	9855	8745	62	2790	500	6510	10	1	12454593	1165	-6.34	6.04	12	17.40	-1474.00	1547.00	18500	20241025	-49.46	7580	20241122	23.35	18500	-49.46	20241025	7580	23.35	20241122	18500	-49.46	20241025	7580	23.35	20241122	0.04	N	289930	500	62 억	1759	N	N	0	N	N
147	20241204	150957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9420	120	2	1.29	20424271240	2114331	75.12	9290	10210	9200	12090	6510	9300	9661.82	0.01	0	-1088	10780	10040	9670	8930	8560	9855	8745	62	2790	500	6510	10	1	12454593	1173	-6.39	6.09	12	16.98	-1474.00	1547.00	18500	20241025	-49.08	7580	20241122	24.27	18500	-49.08	20241025	7580	24.27	20241122	18500	-49.08	20241025	7580	24.27	20241122	0.04	N	289930	500	62 억	1759	N	N	0	N	N
148	20241204	141000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9430	130	2	1.40	19707844690	2038211	72.41	9290	10210	9200	12090	6510	9300	9671.21	0.01	0	-3010	10780	10040	9670	8930	8560	9855	8745	62	2790	500	6510	10	1	12454593	1174	-6.40	6.10	12	16.37	-1474.00	1547.00	18500	20241025	-49.03	7580	20241122	24.41	18500	-49.03	20241025	7580	24.41	20241122	18500	-49.03	20241025	7580	24.41	20241122	0.04	N	289930	500	62 억	1759	N	N	0	N	N
149	20241204	130951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9490	190	2	2.04	17862520250	1845015	65.55	9290	10210	9200	12090	6510	9300	9683.81	0.01	0	8482	10780	10040	9670	8930	8560	9855	8745	62	2790	500	6510	10	1	12454593	1182	-6.44	6.13	12	14.81	-1474.00	1547.00	18500	20241025	-48.70	7580	20241122	25.20	18500	-48.70	20241025	7580	25.20	20241122	18500	-48.70	20241025	7580	25.20	20241122	0.04	N	289930	500	62 억	1759	N	N	0	N	N
150	20241204	120947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9550	250	2	2.69	17167405690	1771931	62.95	9290	10210	9200	12090	6510	9300	9690.98	0.01	0	6100	10780	10040	9670	8930	8560	9855	8745	62	2790	500	6510	10	1	12454593	1189	-6.48	6.17	12	14.23	-1474.00	1547.00	18500	20241025	-48.38	7580	20241122	25.99	18500	-48.38	20241025	7580	25.99	20241122	18500	-48.38	20241025	7580	25.99	20241122	0.04	N	289930	500	62 억	1759	N	N	0	N	N
151	20241204	110940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9310	10	2	0.11	15841616250	1632649	58.00	9290	10210	9200	12090	6510	9300	9705.77	0.01	0	4753	10780	10040	9670	8930	8560	9855	8745	62	2790	500	6510	10	1	12454593	1160	-6.32	6.02	12	13.11	-1474.00	1547.00	18500	20241025	-49.68	7580	20241122	22.82	18500	-49.68	20241025	7580	22.82	20241122	18500	-49.68	20241025	7580	22.82	20241122	0.04	N	289930	500	62 억	1759	N	N	0	N	N
152	20241204	100942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9470	170	2	1.83	13793429030	1413372	50.21	9290	10210	9200	12090	6510	9300	9762.87	0.01	0	31923	10780	10040	9670	8930	8560	9855	8745	62	2790	500	6510	10	1	12454593	1179	-6.42	6.12	12	11.35	-1474.00	1547.00	18500	20241025	-48.81	7580	20241122	24.93	18500	-48.81	20241025	7580	24.93	20241122	18500	-48.81	20241025	7580	24.93	20241122	0.04	N	289930	500	62 억	1759	N	N	0	N	N
153	20241204	091003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9520	220	2	2.37	1687529830	179446	6.38	9290	9620	9200	12090	6510	9300	9410.97	0.01	0	17503	10780	10040	9670	8930	8560	9855	8745	62	2790	500	6510	10	1	12454593	1186	-6.46	6.15	12	1.44	-1474.00	1547.00	18500	20241025	-48.54	7580	20241122	25.59	18500	-48.54	20241025	7580	25.59	20241122	18500	-48.54	20241025	7580	25.59	20241122	0.04	N	289930	500	62 억	1759	N	N	0	N	N
154	20241203	161042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9300	-220	5	-2.31	27305978480	2759057	96.23	9880	10410	9300	12370	6670	9520	9897.28	0.32	0	-38406	10286	9902	9406	9022	8526	10095	9215	62	2850	500	6660	10	1	12454593	1158	-6.31	6.01	12	22.15	-1474.00	1547.00	18500	20241025	-49.73	7580	20241122	22.69	18500	-49.73	20241025	7580	22.69	20241122	18500	-49.73	20241025	7580	22.69	20241122	0.04	N	289930	500	62 억	39913	N	N	0	N	N
155	20241203	151121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9390	-130	5	-1.37	26807198040	2705623	94.37	9880	10410	9360	12370	6670	9520	9907.99	0.32	0	-41086	10286	9902	9406	9022	8526	10095	9215	62	2850	500	6660	10	1	12454593	1169	-6.37	6.07	12	21.72	-1474.00	1547.00	18500	20241025	-49.24	7580	20241122	23.88	18500	-49.24	20241025	7580	23.88	20241122	18500	-49.24	20241025	7580	23.88	20241122	0.04	N	289930	500	62 억	39913	N	N	0	N	N
156	20241203	141058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9570	50	2	0.53	25554036920	2573002	89.74	9880	10410	9420	12370	6670	9520	9931.64	0.32	0	-40860	10286	9902	9406	9022	8526	10095	9215	62	2850	500	6660	10	1	12454593	1192	-6.49	6.19	12	20.66	-1474.00	1547.00	18500	20241025	-48.27	7580	20241122	26.25	18500	-48.27	20241025	7580	26.25	20241122	18500	-48.27	20241025	7580	26.25	20241122	0.04	N	289930	500	62 억	39913	N	N	0	N	N
157	20241203	131100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9490	-30	5	-0.32	24237897720	2435666	84.95	9880	10410	9420	12370	6670	9520	9951.28	0.32	0	-37950	10286	9902	9406	9022	8526	10095	9215	62	2850	500	6660	10	1	12454593	1182	-6.44	6.13	12	19.56	-1474.00	1547.00	18500	20241025	-48.70	7580	20241122	25.20	18500	-48.70	20241025	7580	25.20	20241122	18500	-48.70	20241025	7580	25.20	20241122	0.04	N	289930	500	62 억	39913	N	N	0	N	N
158	20241203	121111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9540	20	2	0.21	23121015980	2317897	80.84	9880	10410	9420	12370	6670	9520	9975.04	0.32	0	-38964	10286	9902	9406	9022	8526	10095	9215	62	2850	500	6660	10	1	12454593	1188	-6.47	6.17	12	18.61	-1474.00	1547.00	18500	20241025	-48.43	7580	20241122	25.86	18500	-48.43	20241025	7580	25.86	20241122	18500	-48.43	20241025	7580	25.86	20241122	0.04	N	289930	500	62 억	39913	N	N	0	N	N
159	20241203	111050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9690	170	2	1.79	21040036660	2100760	73.27	9880	10410	9520	12370	6670	9520	10015.49	0.32	0	-28479	10286	9902	9406	9022	8526	10095	9215	62	2850	500	6660	10	1	12454593	1207	-6.57	6.26	12	16.87	-1474.00	1547.00	18500	20241025	-47.62	7580	20241122	27.84	18500	-47.62	20241025	7580	27.84	20241122	18500	-47.62	20241025	7580	27.84	20241122	0.04	N	289930	500	62 억	39913	N	N	0	N	N
160	20241203	101037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10030	510	2	5.36	15563942520	1542605	53.80	9880	10410	9860	12370	6670	9520	10089.46	0.32	0	8581	10286	9902	9406	9022	8526	10095	9215	62	2850	500	6660	10	1	12454593	1249	-6.80	6.48	12	12.39	-1474.00	1547.00	18500	20241025	-45.78	7580	20241122	32.32	18500	-45.78	20241025	7580	32.32	20241122	18500	-45.78	20241025	7580	32.32	20241122	0.04	N	289930	500	62 억	39913	N	N	0	N	N
161	20241203	091029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9920	400	2	4.20	6460037240	644272	22.47	9880	10360	9860	12370	6670	9520	10027.04	0.32	0	-15137	10286	9902	9406	9022	8526	10095	9215	62	2850	500	6660	10	1	12454593	1235	-6.73	6.41	12	5.17	-1474.00	1547.00	18500	20241025	-46.38	7580	20241122	30.87	18500	-46.38	20241025	7580	30.87	20241122	18500	-46.38	20241025	7580	30.87	20241122	0.04	N	289930	500	62 억	39913	N	N	0	N	N
162	20241202	161011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9520	610	2	6.85	26115172590	2784773	71.91	9020	9790	8910	11580	6240	8910	9378.53	0.19	0	17454	10370	9640	9150	8420	7930	10005	8785	62	2670	500	6230	10	1	12454593	1186	-6.46	6.15	12	22.36	-1474.00	1547.00	18500	20241025	-48.54	7580	20241122	25.59	18500	-48.54	20241025	7580	25.59	20241122	18500	-48.54	20241025	7580	25.59	20241122	0.01	N	289930	500	62 억	23125	N	N	0	N	N
163	20241202	151144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9470	560	2	6.29	24919380800	2659020	68.66	9020	9790	8910	11580	6240	8910	9372.59	0.19	0	17349	10370	9640	9150	8420	7930	10005	8785	62	2670	500	6230	10	1	12454593	1179	-6.42	6.12	12	21.35	-1474.00	1547.00	18500	20241025	-48.81	7580	20241122	24.93	18500	-48.81	20241025	7580	24.93	20241122	18500	-48.81	20241025	7580	24.93	20241122	0.01	N	289930	500	62 억	23125	N	N	0	N	N
164	20241202	141054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9260	350	2	3.93	10359053850	1129855	29.18	9020	9400	8910	11580	6240	8910	9169.73	0.19	0	-14283	10370	9640	9150	8420	7930	10005	8785	62	2670	500	6230	10	1	12454593	1153	-6.28	5.99	12	9.07	-1474.00	1547.00	18500	20241025	-49.95	7580	20241122	22.16	18500	-49.95	20241025	7580	22.16	20241122	18500	-49.95	20241025	7580	22.16	20241122	0.01	N	289930	500	62 억	23125	N	N	0	N	N
165	20241202	131025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9180	270	2	3.03	7407855950	810353	20.92	9020	9390	8910	11580	6240	8910	9143.09	0.19	0	2155	10370	9640	9150	8420	7930	10005	8785	62	2670	500	6230	10	1	12454593	1143	-6.23	5.93	12	6.51	-1474.00	1547.00	18500	20241025	-50.38	7580	20241122	21.11	18500	-50.38	20241025	7580	21.11	20241122	18500	-50.38	20241025	7580	21.11	20241122	0.01	N	289930	500	62 억	23125	N	N	0	N	N
166	20241202	121045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9210	300	2	3.37	6556337770	717414	18.52	9020	9390	8910	11580	6240	8910	9140.60	0.19	0	7061	10370	9640	9150	8420	7930	10005	8785	62	2670	500	6230	10	1	12454593	1147	-6.25	5.95	12	5.76	-1474.00	1547.00	18500	20241025	-50.22	7580	20241122	21.50	18500	-50.22	20241025	7580	21.50	20241122	18500	-50.22	20241025	7580	21.50	20241122	0.01	N	289930	500	62 억	23125	N	N	0	N	N
167	20241202	110954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8990	80	2	0.90	4273863370	470423	12.15	9020	9310	8910	11580	6240	8910	9087.20	0.19	0	-4983	10370	9640	9150	8420	7930	10005	8785	62	2670	500	6230	10	1	12454593	1120	-6.10	5.81	12	3.78	-1474.00	1547.00	18500	20241025	-51.41	7580	20241122	18.60	18500	-51.41	20241025	7580	18.60	20241122	18500	-51.41	20241025	7580	18.60	20241122	0.01	N	289930	500	62 억	23125	N	N	0	N	N
168	20241202	101001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8940	30	2	0.34	3310226890	363754	9.39	9020	9310	8920	11580	6240	8910	9103.07	0.19	0	-3762	10370	9640	9150	8420	7930	10005	8785	62	2670	500	6230	10	1	12454593	1113	-6.07	5.78	12	2.92	-1474.00	1547.00	18500	20241025	-51.68	7580	20241122	17.94	18500	-51.68	20241025	7580	17.94	20241122	18500	-51.68	20241025	7580	17.94	20241122	0.01	N	289930	500	62 억	23125	N	N	0	N	N
169	20241202	090958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9090	180	2	2.02	849399760	93787	2.42	9020	9190	8920	11580	6240	8910	9065.75	0.19	0	4833	10370	9640	9150	8420	7930	10005	8785	62	2670	500	6230	10	1	12454593	1132	-6.17	5.88	12	0.75	-1474.00	1547.00	18500	20241025	-50.86	7580	20241122	19.92	18500	-50.86	20241025	7580	19.92	20241122	18500	-50.86	20241025	7580	19.92	20241122	0.01	N	289930	500	62 억	23125	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History