KissMeData/048430/price/prices-20241201.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

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	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160534	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7630	-20	5	-0.26	362074270	48167	50.10	7450	7650	7350	9940	5360	7650	7515.31	1.04	7204	7204	7983	7816	7673	7506	7363	7745	7435	58	2290	500	4890	10	1	11520000	879	5.09	0.66	12	0.42	1499.00	11641.00	11600	20240328	-34.22	6050	20240806	26.12	11600	-34.22	20240328	6050	26.12	20240806	11600	-34.22	20240328	6050	26.12	20240806	3.24	N	048430	500	57 억	120118	N	N	N	N
3	20241231	150535	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7630	-20	5	-0.26	362074270	48167	50.10	7450	7650	7350	9940	5360	7650	7515.31	1.04	7204	7204	7983	7816	7673	7506	7363	7745	7435	58	2290	500	4890	10	1	11520000	879	5.09	0.66	12	0.42	1499.00	11641.00	11600	20240328	-34.22	6050	20240806	26.12	11600	-34.22	20240328	6050	26.12	20240806	11600	-34.22	20240328	6050	26.12	20240806	3.24	N	048430	500	57 억	120118	N	N	N	N
4	20241231	140533	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7630	-20	5	-0.26	362074270	48167	50.10	7450	7650	7350	9940	5360	7650	7515.31	1.04	7204	7204	7983	7816	7673	7506	7363	7745	7435	58	2290	500	4890	10	1	11520000	879	5.09	0.66	12	0.42	1499.00	11641.00	11600	20240328	-34.22	6050	20240806	26.12	11600	-34.22	20240328	6050	26.12	20240806	11600	-34.22	20240328	6050	26.12	20240806	3.24	N	048430	500	57 억	120118	N	N	N	N
5	20241231	130534	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7630	-20	5	-0.26	362074270	48167	50.10	7450	7650	7350	9940	5360	7650	7515.31	1.04	7204	7204	7983	7816	7673	7506	7363	7745	7435	58	2290	500	4890	10	1	11520000	879	5.09	0.66	12	0.42	1499.00	11641.00	11600	20240328	-34.22	6050	20240806	26.12	11600	-34.22	20240328	6050	26.12	20240806	11600	-34.22	20240328	6050	26.12	20240806	3.24	N	048430	500	57 억	120118	N	N	N	N
6	20241231	120534	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7630	-20	5	-0.26	362074270	48167	50.10	7450	7650	7350	9940	5360	7650	7515.31	1.04	7204	7204	7983	7816	7673	7506	7363	7745	7435	58	2290	500	4890	10	1	11520000	879	5.09	0.66	12	0.42	1499.00	11641.00	11600	20240328	-34.22	6050	20240806	26.12	11600	-34.22	20240328	6050	26.12	20240806	11600	-34.22	20240328	6050	26.12	20240806	3.24	N	048430	500	57 억	120118	N	N	N	N
7	20241231	110533	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7630	-20	5	-0.26	362074270	48167	50.10	7450	7650	7350	9940	5360	7650	7515.31	1.04	7204	7204	7983	7816	7673	7506	7363	7745	7435	58	2290	500	4890	10	1	11520000	879	5.09	0.66	12	0.42	1499.00	11641.00	11600	20240328	-34.22	6050	20240806	26.12	11600	-34.22	20240328	6050	26.12	20240806	11600	-34.22	20240328	6050	26.12	20240806	3.24	N	048430	500	57 억	120118	N	N	N	N
8	20241231	100527	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7630	-20	5	-0.26	362074270	48167	50.10	7450	7650	7350	9940	5360	7650	7515.31	1.04	7204	7204	7983	7816	7673	7506	7363	7745	7435	58	2290	500	4890	10	1	11520000	879	5.09	0.66	12	0.42	1499.00	11641.00	11600	20240328	-34.22	6050	20240806	26.12	11600	-34.22	20240328	6050	26.12	20240806	11600	-34.22	20240328	6050	26.12	20240806	3.24	N	048430	500	57 억	120118	N	N	N	N
9	20241231	090535	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7630	-20	5	-0.26	362074270	48167	50.10	7450	7650	7350	9940	5360	7650	7515.31	1.04	7204	7204	7983	7816	7673	7506	7363	7745	7435	58	2290	500	4890	10	1	11520000	879	5.09	0.66	12	0.42	1499.00	11641.00	11600	20240328	-34.22	6050	20240806	26.12	11600	-34.22	20240328	6050	26.12	20240806	11600	-34.22	20240328	6050	26.12	20240806	3.24	N	048430	500	57 억	120118	N	N	N	N
10	20241230	160531	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7630	-20	5	-0.26	361044320	48032	49.96	7450	7650	7350	9940	5360	7650	7515.31	0.98	0	7204	7983	7816	7673	7506	7363	7745	7435	58	2290	500	4890	10	1	11520000	879	5.09	0.66	12	0.42	1499.00	11641.00	11600	20240328	-34.22	6050	20240806	26.12	11600	-34.22	20240328	6050	26.12	20240806	11600	-34.22	20240328	6050	26.12	20240806	3.24	N	048430	500	57 억	112914	N	N	N	N
11	20241230	150534	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7610	-40	5	-0.52	339859580	45254	47.07	7450	7620	7350	9940	5360	7650	7510.05	0.98	0	7501	7983	7816	7673	7506	7363	7745	7435	58	2290	500	4890	10	1	11520000	877	5.08	0.65	12	0.39	1499.00	11641.00	11600	20240328	-34.40	6050	20240806	25.79	11600	-34.40	20240328	6050	25.79	20240806	11600	-34.40	20240328	6050	25.79	20240806	3.24	N	048430	500	57 억	112914	N	N	N	N
12	20241230	140533	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7600	-50	5	-0.65	288041250	38426	39.97	7450	7610	7350	9940	5360	7650	7496.00	0.98	0	4463	7983	7816	7673	7506	7363	7745	7435	58	2290	500	4890	10	1	11520000	876	5.07	0.65	12	0.33	1499.00	11641.00	11600	20240328	-34.48	6050	20240806	25.62	11600	-34.48	20240328	6050	25.62	20240806	11600	-34.48	20240328	6050	25.62	20240806	3.24	N	048430	500	57 억	112914	N	N	N	N
13	20241230	130533	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7600	-50	5	-0.65	274680970	36665	38.14	7450	7600	7350	9940	5360	7650	7491.64	0.98	0	5331	7983	7816	7673	7506	7363	7745	7435	58	2290	500	4890	10	1	11520000	876	5.07	0.65	12	0.32	1499.00	11641.00	11600	20240328	-34.48	6050	20240806	25.62	11600	-34.48	20240328	6050	25.62	20240806	11600	-34.48	20240328	6050	25.62	20240806	3.24	N	048430	500	57 억	112914	N	N	N	N
14	20241230	120530	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7580	-70	5	-0.92	234418170	31331	32.59	7450	7600	7350	9940	5360	7650	7481.99	0.98	0	5569	7983	7816	7673	7506	7363	7745	7435	58	2290	500	4890	10	1	11520000	873	5.06	0.65	12	0.27	1499.00	11641.00	11600	20240328	-34.66	6050	20240806	25.29	11600	-34.66	20240328	6050	25.29	20240806	11600	-34.66	20240328	6050	25.29	20240806	3.24	N	048430	500	57 억	112914	N	N	N	N
15	20241230	110533	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7500	-150	5	-1.96	193755410	25938	26.98	7450	7560	7350	9940	5360	7650	7469.94	0.98	0	4902	7983	7816	7673	7506	7363	7745	7435	58	2290	500	4890	10	1	11520000	864	5.00	0.64	12	0.23	1499.00	11641.00	11600	20240328	-35.34	6050	20240806	23.97	11600	-35.34	20240328	6050	23.97	20240806	11600	-35.34	20240328	6050	23.97	20240806	3.24	N	048430	500	57 억	112914	N	N	N	N
16	20241230	100533	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7490	-160	5	-2.09	137379310	18414	19.15	7450	7560	7350	9940	5360	7650	7460.59	0.98	0	610	7983	7816	7673	7506	7363	7745	7435	58	2290	500	4890	10	1	11520000	863	5.00	0.64	12	0.16	1499.00	11641.00	11600	20240328	-35.43	6050	20240806	23.80	11600	-35.43	20240328	6050	23.80	20240806	11600	-35.43	20240328	6050	23.80	20240806	3.24	N	048430	500	57 억	112914	N	N	N	N
17	20241230	090534	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7440	-210	5	-2.75	61652350	8293	8.63	7450	7560	7350	9940	5360	7650	7434.26	0.98	0	-604	7983	7816	7673	7506	7363	7745	7435	58	2290	500	4890	10	1	11520000	857	4.96	0.64	12	0.07	1499.00	11641.00	11600	20240328	-35.86	6050	20240806	22.98	11600	-35.86	20240328	6050	22.98	20240806	11600	-35.86	20240328	6050	22.98	20240806	3.24	N	048430	500	57 억	112914	N	N	N	N
18	20241227	160530	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7650	-200	5	-2.55	734366910	96121	64.12	7840	7840	7530	10200	5500	7850	7639.98	0.94	0	4922	8150	8000	7850	7700	7550	8075	7775	58	2350	500	5020	10	1	11520000	881	5.10	0.66	12	0.83	1499.00	11641.00	11600	20240328	-34.05	6050	20240806	26.45	11600	-34.05	20240328	6050	26.45	20240806	11600	-34.05	20240328	6050	26.45	20240806	3.30	N	048430	500	57 억	107908	N	N	N	N
19	20241227	150530	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7540	-310	5	-3.95	704109180	92145	61.47	7840	7840	7540	10200	5500	7850	7641.32	0.94	0	6086	8150	8000	7850	7700	7550	8075	7775	58	2350	500	5020	10	1	11520000	869	5.03	0.65	12	0.80	1499.00	11641.00	11600	20240328	-35.00	6050	20240806	24.63	11600	-35.00	20240328	6050	24.63	20240806	11600	-35.00	20240328	6050	24.63	20240806	3.30	N	048430	500	57 억	107908	N	N	N	N
20	20241227	140532	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7630	-220	5	-2.80	553459030	72241	48.19	7840	7840	7580	10200	5500	7850	7661.29	0.94	0	4016	8150	8000	7850	7700	7550	8075	7775	58	2350	500	5020	10	1	11520000	879	5.09	0.66	12	0.63	1499.00	11641.00	11600	20240328	-34.22	6050	20240806	26.12	11600	-34.22	20240328	6050	26.12	20240806	11600	-34.22	20240328	6050	26.12	20240806	3.30	N	048430	500	57 억	107908	N	N	N	N
21	20241227	130531	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7670	-180	5	-2.29	439844580	57293	38.22	7840	7840	7590	10200	5500	7850	7677.11	0.94	0	-132	8150	8000	7850	7700	7550	8075	7775	58	2350	500	5020	10	1	11520000	884	5.12	0.66	12	0.50	1499.00	11641.00	11600	20240328	-33.88	6050	20240806	26.78	11600	-33.88	20240328	6050	26.78	20240806	11600	-33.88	20240328	6050	26.78	20240806	3.30	N	048430	500	57 억	107908	N	N	N	N
22	20241227	120531	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7630	-220	5	-2.80	378317870	49232	32.84	7840	7840	7590	10200	5500	7850	7684.39	0.94	0	87	8150	8000	7850	7700	7550	8075	7775	58	2350	500	5020	10	1	11520000	879	5.09	0.66	12	0.43	1499.00	11641.00	11600	20240328	-34.22	6050	20240806	26.12	11600	-34.22	20240328	6050	26.12	20240806	11600	-34.22	20240328	6050	26.12	20240806	3.30	N	048430	500	57 억	107908	N	N	N	N
23	20241227	110530	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7620	-230	5	-2.93	301373040	39134	26.11	7840	7840	7620	10200	5500	7850	7701.05	0.94	0	2496	8150	8000	7850	7700	7550	8075	7775	58	2350	500	5020	10	1	11520000	878	5.08	0.65	12	0.34	1499.00	11641.00	11600	20240328	-34.31	6050	20240806	25.95	11600	-34.31	20240328	6050	25.95	20240806	11600	-34.31	20240328	6050	25.95	20240806	3.30	N	048430	500	57 억	107908	N	N	N	N
24	20241227	100529	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7770	-80	5	-1.02	109838280	14190	9.47	7840	7840	7700	10200	5500	7850	7740.54	0.94	0	4137	8150	8000	7850	7700	7550	8075	7775	58	2350	500	5020	10	1	11520000	895	5.18	0.67	12	0.12	1499.00	11641.00	11600	20240328	-33.02	6050	20240806	28.43	11600	-33.02	20240328	6050	28.43	20240806	11600	-33.02	20240328	6050	28.43	20240806	3.30	N	048430	500	57 억	107908	N	N	N	N
25	20241227	090532	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7750	-100	5	-1.27	18600320	2388	1.59	7840	7840	7750	10200	5500	7850	7789.08	0.94	0	-92	8150	8000	7850	7700	7550	8075	7775	58	2350	500	5020	10	1	11520000	893	5.17	0.67	12	0.02	1499.00	11641.00	11600	20240328	-33.19	6050	20240806	28.10	11600	-33.19	20240328	6050	28.10	20240806	11600	-33.19	20240328	6050	28.10	20240806	3.30	N	048430	500	57 억	107908	N	N	N	N
26	20241226	160529	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7850	190	2	2.48	1171629930	149326	168.15	7700	8000	7700	9950	5370	7660	7846.09	0.95	0	-902	7946	7802	7706	7562	7466	7755	7515	58	2290	500	4900	10	1	11520000	904	5.24	0.67	12	1.30	1499.00	11641.00	11600	20240328	-32.33	6050	20240806	29.75	11600	-32.33	20240328	6050	29.75	20240806	11600	-32.33	20240328	6050	29.75	20240806	3.34	N	048430	500	57 억	108894	N	N	N	N
27	20241226	150526	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7800	140	2	1.83	1096143220	139686	157.29	7700	8000	7700	9950	5370	7660	7847.19	0.95	0	-5526	7946	7802	7706	7562	7466	7755	7515	58	2290	500	4900	10	1	11520000	899	5.20	0.67	12	1.21	1499.00	11641.00	11600	20240328	-32.76	6050	20240806	28.93	11600	-32.76	20240328	6050	28.93	20240806	11600	-32.76	20240328	6050	28.93	20240806	3.34	N	048430	500	57 억	108894	N	N	N	N
28	20241226	140526	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7770	110	2	1.44	963805290	122684	138.15	7700	8000	7700	9950	5370	7660	7856.00	0.95	0	-7511	7946	7802	7706	7562	7466	7755	7515	58	2290	500	4900	10	1	11520000	895	5.18	0.67	12	1.06	1499.00	11641.00	11600	20240328	-33.02	6050	20240806	28.43	11600	-33.02	20240328	6050	28.43	20240806	11600	-33.02	20240328	6050	28.43	20240806	3.34	N	048430	500	57 억	108894	N	N	N	N
29	20241226	130528	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7780	120	2	1.57	884190150	112483	126.66	7700	8000	7700	9950	5370	7660	7860.66	0.95	0	-7696	7946	7802	7706	7562	7466	7755	7515	58	2290	500	4900	10	1	11520000	896	5.19	0.67	12	0.98	1499.00	11641.00	11600	20240328	-32.93	6050	20240806	28.60	11600	-32.93	20240328	6050	28.60	20240806	11600	-32.93	20240328	6050	28.60	20240806	3.34	N	048430	500	57 억	108894	N	N	N	N
30	20241226	120524	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7790	130	2	1.70	831198220	105695	119.02	7700	8000	7700	9950	5370	7660	7864.12	0.95	0	-3931	7946	7802	7706	7562	7466	7755	7515	58	2290	500	4900	10	1	11520000	897	5.20	0.67	12	0.92	1499.00	11641.00	11600	20240328	-32.84	6050	20240806	28.76	11600	-32.84	20240328	6050	28.76	20240806	11600	-32.84	20240328	6050	28.76	20240806	3.34	N	048430	500	57 억	108894	N	N	N	N
31	20241226	110526	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7880	220	2	2.87	767648650	97559	109.86	7700	8000	7700	9950	5370	7660	7868.56	0.95	0	-2171	7946	7802	7706	7562	7466	7755	7515	58	2290	500	4900	10	1	11520000	908	5.26	0.68	12	0.85	1499.00	11641.00	11600	20240328	-32.07	6050	20240806	30.25	11600	-32.07	20240328	6050	30.25	20240806	11600	-32.07	20240328	6050	30.25	20240806	3.34	N	048430	500	57 억	108894	N	N	N	N
32	20241226	100527	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7890	230	2	3.00	610522810	77625	87.41	7700	8000	7700	9950	5370	7660	7865.03	0.95	0	3185	7946	7802	7706	7562	7466	7755	7515	58	2290	500	4900	10	1	11520000	909	5.26	0.68	12	0.67	1499.00	11641.00	11600	20240328	-31.98	6050	20240806	30.41	11600	-31.98	20240328	6050	30.41	20240806	11600	-31.98	20240328	6050	30.41	20240806	3.34	N	048430	500	57 억	108894	N	N	N	N
33	20241226	090527	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7930	270	2	3.52	251484690	32084	36.13	7700	7950	7700	9950	5370	7660	7838.32	0.95	0	-462	7946	7802	7706	7562	7466	7755	7515	58	2290	500	4900	10	1	11520000	914	5.29	0.68	12	0.28	1499.00	11641.00	11600	20240328	-31.64	6050	20240806	31.07	11600	-31.64	20240328	6050	31.07	20240806	11600	-31.64	20240328	6050	31.07	20240806	3.34	N	048430	500	57 억	108894	N	N	N	N
34	20241224	160527	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7660	-130	5	-1.67	643642420	83265	44.37	7700	7850	7610	10120	5460	7790	7729.80	0.89	0	6107	8210	8000	7750	7540	7290	8105	7645	58	2330	500	4980	10	1	11520000	882	5.11	0.66	12	0.72	1499.00	11641.00	11600	20240328	-33.97	6050	20240806	26.61	11600	-33.97	20240328	6050	26.61	20240806	11600	-33.97	20240328	6050	26.61	20240806	3.73	N	048430	500	57 억	102785	N	N	N	N
35	20241224	150526	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7690	-100	5	-1.28	598732350	77424	41.25	7700	7850	7610	10120	5460	7790	7732.62	0.89	0	4870	8210	8000	7750	7540	7290	8105	7645	58	2330	500	4980	10	1	11520000	886	5.13	0.66	12	0.67	1499.00	11641.00	11600	20240328	-33.71	6050	20240806	27.11	11600	-33.71	20240328	6050	27.11	20240806	11600	-33.71	20240328	6050	27.11	20240806	3.73	N	048430	500	57 억	102785	N	N	N	N
36	20241224	140524	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7750	-40	5	-0.51	500101340	64561	34.40	7700	7850	7610	10120	5460	7790	7745.68	0.89	0	3926	8210	8000	7750	7540	7290	8105	7645	58	2330	500	4980	10	1	11520000	893	5.17	0.67	12	0.56	1499.00	11641.00	11600	20240328	-33.19	6050	20240806	28.10	11600	-33.19	20240328	6050	28.10	20240806	11600	-33.19	20240328	6050	28.10	20240806	3.73	N	048430	500	57 억	102785	N	N	N	N
37	20241224	130525	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7680	-110	5	-1.41	460012400	59345	31.62	7700	7850	7610	10120	5460	7790	7751.01	0.89	0	1574	8210	8000	7750	7540	7290	8105	7645	58	2330	500	4980	10	1	11520000	885	5.12	0.66	12	0.52	1499.00	11641.00	11600	20240328	-33.79	6050	20240806	26.94	11600	-33.79	20240328	6050	26.94	20240806	11600	-33.79	20240328	6050	26.94	20240806	3.73	N	048430	500	57 억	102785	N	N	N	N
38	20241224	120525	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7770	-20	5	-0.26	396174090	51045	27.20	7700	7850	7610	10120	5460	7790	7760.85	0.89	0	1644	8210	8000	7750	7540	7290	8105	7645	58	2330	500	4980	10	1	11520000	895	5.18	0.67	12	0.44	1499.00	11641.00	11600	20240328	-33.02	6050	20240806	28.43	11600	-33.02	20240328	6050	28.43	20240806	11600	-33.02	20240328	6050	28.43	20240806	3.73	N	048430	500	57 억	102785	N	N	N	N
39	20241224	110526	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7760	-30	5	-0.39	373510020	48120	25.64	7700	7850	7610	10120	5460	7790	7761.62	0.89	0	2348	8210	8000	7750	7540	7290	8105	7645	58	2330	500	4980	10	1	11520000	894	5.18	0.67	12	0.42	1499.00	11641.00	11600	20240328	-33.10	6050	20240806	28.26	11600	-33.10	20240328	6050	28.26	20240806	11600	-33.10	20240328	6050	28.26	20240806	3.73	N	048430	500	57 억	102785	N	N	N	N
40	20241224	100526	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7780	-10	5	-0.13	232532210	29905	15.93	7700	7850	7610	10120	5460	7790	7775.34	0.89	0	-2178	8210	8000	7750	7540	7290	8105	7645	58	2330	500	4980	10	1	11520000	896	5.19	0.67	12	0.26	1499.00	11641.00	11600	20240328	-32.93	6050	20240806	28.60	11600	-32.93	20240328	6050	28.60	20240806	11600	-32.93	20240328	6050	28.60	20240806	3.73	N	048430	500	57 억	102785	N	N	N	N
41	20241224	090528	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7760	-30	5	-0.39	46826510	6071	3.23	7700	7780	7610	10120	5460	7790	7702.64	0.89	0	997	8210	8000	7750	7540	7290	8105	7645	58	2330	500	4980	10	1	11520000	894	5.18	0.67	12	0.05	1499.00	11641.00	11600	20240328	-33.10	6050	20240806	28.26	11600	-33.10	20240328	6050	28.26	20240806	11600	-33.10	20240328	6050	28.26	20240806	3.73	N	048430	500	57 억	102785	N	N	N	N
42	20241223	160522	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7790	190	2	2.50	1451236890	186128	63.42	7510	7960	7500	9880	5320	7600	7797.10	0.69	0	23960	8246	7922	7756	7432	7266	7840	7350	58	2280	500	4860	10	1	11520000	897	5.20	0.67	12	1.62	1499.00	11641.00	11600	20240328	-32.84	6050	20240806	28.76	11600	-32.84	20240328	6050	28.76	20240806	11600	-32.84	20240328	6050	28.76	20240806	3.86	N	048430	500	57 억	78929	N	N	N	N
43	20241223	150525	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7760	160	2	2.11	1354918030	173755	59.20	7510	7960	7500	9880	5320	7600	7797.98	0.69	0	23658	8246	7922	7756	7432	7266	7840	7350	58	2280	500	4860	10	1	11520000	894	5.18	0.67	12	1.51	1499.00	11641.00	11600	20240328	-33.10	6050	20240806	28.26	11600	-33.10	20240328	6050	28.26	20240806	11600	-33.10	20240328	6050	28.26	20240806	3.86	N	048430	500	57 억	78929	N	N	N	N
44	20241223	140520	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7830	230	2	3.03	1277114770	163769	55.80	7510	7960	7500	9880	5320	7600	7798.39	0.69	0	19933	8246	7922	7756	7432	7266	7840	7350	58	2280	500	4860	10	1	11520000	902	5.22	0.67	12	1.42	1499.00	11641.00	11600	20240328	-32.50	6050	20240806	29.42	11600	-32.50	20240328	6050	29.42	20240806	11600	-32.50	20240328	6050	29.42	20240806	3.86	N	048430	500	57 억	78929	N	N	N	N
45	20241223	130521	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7910	310	2	4.08	1160957930	148972	50.76	7510	7960	7500	9880	5320	7600	7793.26	0.69	0	16620	8246	7922	7756	7432	7266	7840	7350	58	2280	500	4860	10	1	11520000	911	5.28	0.68	12	1.29	1499.00	11641.00	11600	20240328	-31.81	6050	20240806	30.74	11600	-31.81	20240328	6050	30.74	20240806	11600	-31.81	20240328	6050	30.74	20240806	3.86	N	048430	500	57 억	78929	N	N	N	N
46	20241223	120523	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7840	240	2	3.16	981597620	126207	43.00	7510	7960	7500	9880	5320	7600	7777.82	0.69	0	18463	8246	7922	7756	7432	7266	7840	7350	58	2280	500	4860	10	1	11520000	903	5.23	0.67	12	1.10	1499.00	11641.00	11600	20240328	-32.41	6050	20240806	29.59	11600	-32.41	20240328	6050	29.59	20240806	11600	-32.41	20240328	6050	29.59	20240806	3.86	N	048430	500	57 억	78929	N	N	N	N
47	20241223	110521	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7730	130	2	1.71	688309130	88907	30.29	7510	7960	7500	9880	5320	7600	7742.06	0.69	0	20053	8246	7922	7756	7432	7266	7840	7350	58	2280	500	4860	10	1	11520000	890	5.16	0.66	12	0.77	1499.00	11641.00	11600	20240328	-33.36	6050	20240806	27.77	11600	-33.36	20240328	6050	27.77	20240806	11600	-33.36	20240328	6050	27.77	20240806	3.86	N	048430	500	57 억	78929	N	N	N	N
48	20241223	100518	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7770	170	2	2.24	490786070	63312	21.57	7510	7960	7500	9880	5320	7600	7752.11	0.69	0	13170	8246	7922	7756	7432	7266	7840	7350	58	2280	500	4860	10	1	11520000	895	5.18	0.67	12	0.55	1499.00	11641.00	11600	20240328	-33.02	6050	20240806	28.43	11600	-33.02	20240328	6050	28.43	20240806	11600	-33.02	20240328	6050	28.43	20240806	3.86	N	048430	500	57 억	78929	N	N	N	N
49	20241223	090521	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7630	30	2	0.39	96206230	12668	4.32	7510	7770	7500	9880	5320	7600	7594.38	0.69	0	3229	8246	7922	7756	7432	7266	7840	7350	58	2280	500	4860	10	1	11520000	879	5.09	0.66	12	0.11	1499.00	11641.00	11600	20240328	-34.22	6050	20240806	26.12	11600	-34.22	20240328	6050	26.12	20240806	11600	-34.22	20240328	6050	26.12	20240806	3.86	N	048430	500	57 억	78929	N	N	N	N
50	20241220	160519	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7600	-350	5	-4.40	2234525950	287813	85.73	7880	8080	7590	10330	5570	7950	7763.80	0.80	0	-14171	8410	8180	8020	7790	7630	8100	7710	58	2380	500	5080	10	1	11520000	876	5.07	0.65	12	2.50	1499.00	11641.00	11600	20240328	-34.48	6050	20240806	25.62	11600	-34.48	20240328	6050	25.62	20240806	11600	-34.48	20240328	6050	25.62	20240806	2.96	N	048430	500	57 억	92220	N	N	N	N
51	20241220	150521	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7670	-280	5	-3.52	2139992630	275389	82.03	7880	8080	7590	10330	5570	7950	7770.69	0.80	0	-14021	8410	8180	8020	7790	7630	8100	7710	58	2380	500	5080	10	1	11520000	884	5.12	0.66	12	2.39	1499.00	11641.00	11600	20240328	-33.88	6050	20240806	26.78	11600	-33.88	20240328	6050	26.78	20240806	11600	-33.88	20240328	6050	26.78	20240806	2.96	N	048430	500	57 억	92220	N	N	N	N
52	20241220	140520	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7720	-230	5	-2.89	2040800230	262393	78.16	7880	8080	7590	10330	5570	7950	7777.53	0.80	0	-14760	8410	8180	8020	7790	7630	8100	7710	58	2380	500	5080	10	1	11520000	889	5.15	0.66	12	2.28	1499.00	11641.00	11600	20240328	-33.45	6050	20240806	27.60	11600	-33.45	20240328	6050	27.60	20240806	11600	-33.45	20240328	6050	27.60	20240806	2.96	N	048430	500	57 억	92220	N	N	N	N
53	20241220	130519	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7740	-210	5	-2.64	1877378830	241106	71.82	7880	8080	7590	10330	5570	7950	7786.41	0.80	0	-16213	8410	8180	8020	7790	7630	8100	7710	58	2380	500	5080	10	1	11520000	892	5.16	0.66	12	2.09	1499.00	11641.00	11600	20240328	-33.28	6050	20240806	27.93	11600	-33.28	20240328	6050	27.93	20240806	11600	-33.28	20240328	6050	27.93	20240806	2.96	N	048430	500	57 억	92220	N	N	N	N
54	20241220	120518	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7620	-330	5	-4.15	1094820970	141341	42.10	7880	8000	7590	10330	5570	7950	7745.71	0.80	0	3284	8410	8180	8020	7790	7630	8100	7710	58	2380	500	5080	10	1	11520000	878	5.08	0.65	12	1.23	1499.00	11641.00	11600	20240328	-34.31	6050	20240806	25.95	11600	-34.31	20240328	6050	25.95	20240806	11600	-34.31	20240328	6050	25.95	20240806	2.96	N	048430	500	57 억	92220	N	N	N	N
55	20241220	110519	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7640	-310	5	-3.90	893891870	114987	34.25	7880	8000	7620	10330	5570	7950	7773.59	0.80	0	5943	8410	8180	8020	7790	7630	8100	7710	58	2380	500	5080	10	1	11520000	880	5.10	0.66	12	1.00	1499.00	11641.00	11600	20240328	-34.14	6050	20240806	26.28	11600	-34.14	20240328	6050	26.28	20240806	11600	-34.14	20240328	6050	26.28	20240806	2.96	N	048430	500	57 억	92220	N	N	N	N
56	20241220	100519	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7910	-40	5	-0.50	262156900	33233	9.90	7880	8000	7820	10330	5570	7950	7888.13	0.80	0	-3440	8410	8180	8020	7790	7630	8100	7710	58	2380	500	5080	10	1	11520000	911	5.28	0.68	12	0.29	1499.00	11641.00	11600	20240328	-31.81	6050	20240806	30.74	11600	-31.81	20240328	6050	30.74	20240806	11600	-31.81	20240328	6050	30.74	20240806	2.96	N	048430	500	57 억	92220	N	N	N	N
57	20241220	090520	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7910	-40	5	-0.50	57878290	7313	2.18	7880	7980	7880	10330	5570	7950	7913.58	0.80	0	-2114	8410	8180	8020	7790	7630	8100	7710	58	2380	500	5080	10	1	11520000	911	5.28	0.68	12	0.06	1499.00	11641.00	11600	20240328	-31.81	6050	20240806	30.74	11600	-31.81	20240328	6050	30.74	20240806	11600	-31.81	20240328	6050	30.74	20240806	2.96	N	048430	500	57 억	92220	N	N	N	N
58	20241219	160519	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7950	-570	5	-6.69	2651204590	329719	12.87	8000	8250	7860	11070	5970	8520	8041.04	0.96	0	-18424	9940	9230	8260	7550	6580	9585	7905	58	2550	500	5450	10	1	11520000	916	5.30	0.68	12	2.86	1499.00	11641.00	11600	20240328	-31.47	6050	20240806	31.40	11600	-31.47	20240328	6050	31.40	20240806	11600	-31.47	20240328	6050	31.40	20240806	3.04	N	048430	500	57 억	110495	N	N	N	N
59	20241219	150516	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7910	-610	5	-7.16	2513923590	312395	12.19	8000	8250	7860	11070	5970	8520	8047.25	0.96	0	-15020	9940	9230	8260	7550	6580	9585	7905	58	2550	500	5450	10	1	11520000	911	5.28	0.68	12	2.71	1499.00	11641.00	11600	20240328	-31.81	6050	20240806	30.74	11600	-31.81	20240328	6050	30.74	20240806	11600	-31.81	20240328	6050	30.74	20240806	3.04	N	048430	500	57 억	110495	N	N	N	N
60	20241219	140518	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7920	-600	5	-7.04	2340558890	290475	11.34	8000	8250	7860	11070	5970	8520	8057.69	0.96	0	-9843	9940	9230	8260	7550	6580	9585	7905	58	2550	500	5450	10	1	11520000	912	5.28	0.68	12	2.52	1499.00	11641.00	11600	20240328	-31.72	6050	20240806	30.91	11600	-31.72	20240328	6050	30.91	20240806	11600	-31.72	20240328	6050	30.91	20240806	3.04	N	048430	500	57 억	110495	N	N	N	N
61	20241219	130518	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8140	-380	5	-4.46	2047735970	253599	9.90	8000	8250	7920	11070	5970	8520	8074.70	0.96	0	-6311	9940	9230	8260	7550	6580	9585	7905	58	2550	500	5450	10	1	11520000	938	5.43	0.70	12	2.20	1499.00	11641.00	11600	20240328	-29.83	6050	20240806	34.55	11600	-29.83	20240328	6050	34.55	20240806	11600	-29.83	20240328	6050	34.55	20240806	3.04	N	048430	500	57 억	110495	N	N	N	N
62	20241219	120519	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7980	-540	5	-6.34	1871752650	231752	9.04	8000	8250	7920	11070	5970	8520	8076.53	0.96	0	-2576	9940	9230	8260	7550	6580	9585	7905	58	2550	500	5450	10	1	11520000	919	5.32	0.69	12	2.01	1499.00	11641.00	11600	20240328	-31.21	6050	20240806	31.90	11600	-31.21	20240328	6050	31.90	20240806	11600	-31.21	20240328	6050	31.90	20240806	3.04	N	048430	500	57 억	110495	N	N	N	N
63	20241219	110517	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8100	-420	5	-4.93	1700083790	210392	8.21	8000	8250	7920	11070	5970	8520	8080.55	0.96	0	-1619	9940	9230	8260	7550	6580	9585	7905	58	2550	500	5450	10	1	11520000	933	5.40	0.70	12	1.83	1499.00	11641.00	11600	20240328	-30.17	6050	20240806	33.88	11600	-30.17	20240328	6050	33.88	20240806	11600	-30.17	20240328	6050	33.88	20240806	3.04	N	048430	500	57 억	110495	N	N	N	N
64	20241219	100509	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8000	-520	5	-6.10	1492342270	184550	7.20	8000	8250	7920	11070	5970	8520	8086.38	0.96	0	3882	9940	9230	8260	7550	6580	9585	7905	58	2550	500	5450	10	1	11520000	922	5.34	0.69	12	1.60	1499.00	11641.00	11600	20240328	-31.03	6050	20240806	32.23	11600	-31.03	20240328	6050	32.23	20240806	11600	-31.03	20240328	6050	32.23	20240806	3.04	N	048430	500	57 억	110495	N	N	N	N
65	20241219	090518	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8170	-350	5	-4.11	689617920	84976	3.32	8000	8250	7920	11070	5970	8520	8115.43	0.96	0	3661	9940	9230	8260	7550	6580	9585	7905	58	2550	500	5450	10	1	11520000	941	5.45	0.70	12	0.74	1499.00	11641.00	11600	20240328	-29.57	6050	20240806	35.04	11600	-29.57	20240328	6050	35.04	20240806	11600	-29.57	20240328	6050	35.04	20240806	3.04	N	048430	500	57 억	110495	N	N	N	N
66	20241218	160515	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8520	1020	2	13.60	20601150880	2489049	1900.86	7520	8970	7290	9750	5250	7500	8275.90	0.87	0	11644	7886	7692	7506	7312	7126	7600	7220	58	2250	500	4800	10	1	11520000	982	5.68	0.73	12	21.61	1499.00	11641.00	11600	20240328	-26.55	6050	20240806	40.83	11600	-26.55	20240328	6050	40.83	20240806	11600	-26.55	20240328	6050	40.83	20240806	3.03	N	048430	500	57 억	100049	N	N	N	N
67	20241218	150517	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8220	720	2	9.60	18138847830	2196189	1677.21	7520	8970	7290	9750	5250	7500	8259.24	0.87	0	-8233	7886	7692	7506	7312	7126	7600	7220	58	2250	500	4800	10	1	11520000	947	5.48	0.71	12	19.06	1499.00	11641.00	11600	20240328	-29.14	6050	20240806	35.87	11600	-29.14	20240328	6050	35.87	20240806	11600	-29.14	20240328	6050	35.87	20240806	3.03	N	048430	500	57 억	100049	N	N	N	N
68	20241218	140516	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7470	-30	5	-0.40	454490370	61334	46.84	7520	7620	7290	9750	5250	7500	7410.06	0.87	0	3184	7886	7692	7506	7312	7126	7600	7220	58	2250	500	4800	10	1	11520000	861	4.98	0.64	12	0.53	1499.00	11641.00	11600	20240328	-35.60	6050	20240806	23.47	11600	-35.60	20240328	6050	23.47	20240806	11600	-35.60	20240328	6050	23.47	20240806	3.03	N	048430	500	57 억	100049	N	N	N	N
69	20241218	130517	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7440	-60	5	-0.80	440184410	59419	45.38	7520	7620	7290	9750	5250	7500	7408.11	0.87	0	2868	7886	7692	7506	7312	7126	7600	7220	58	2250	500	4800	10	1	11520000	857	4.96	0.64	12	0.52	1499.00	11641.00	11600	20240328	-35.86	6050	20240806	22.98	11600	-35.86	20240328	6050	22.98	20240806	11600	-35.86	20240328	6050	22.98	20240806	3.03	N	048430	500	57 억	100049	N	N	N	N
70	20241218	120517	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7390	-110	5	-1.47	350129610	47392	36.19	7520	7620	7290	9750	5250	7500	7387.90	0.87	0	4509	7886	7692	7506	7312	7126	7600	7220	58	2250	500	4800	10	1	11520000	851	4.93	0.63	12	0.41	1499.00	11641.00	11600	20240328	-36.29	6050	20240806	22.15	11600	-36.29	20240328	6050	22.15	20240806	11600	-36.29	20240328	6050	22.15	20240806	3.03	N	048430	500	57 억	100049	N	N	N	N
71	20241218	110516	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7390	-110	5	-1.47	210542450	28426	21.71	7520	7620	7290	9750	5250	7500	7406.62	0.87	0	-4590	7886	7692	7506	7312	7126	7600	7220	58	2250	500	4800	10	1	11520000	851	4.93	0.63	12	0.25	1499.00	11641.00	11600	20240328	-36.29	6050	20240806	22.15	11600	-36.29	20240328	6050	22.15	20240806	11600	-36.29	20240328	6050	22.15	20240806	3.03	N	048430	500	57 억	100049	N	N	N	N
72	20241218	100516	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7390	-110	5	-1.47	169201060	22836	17.44	7520	7620	7290	9750	5250	7500	7409.32	0.87	0	-4892	7886	7692	7506	7312	7126	7600	7220	58	2250	500	4800	10	1	11520000	851	4.93	0.63	12	0.20	1499.00	11641.00	11600	20240328	-36.29	6050	20240806	22.15	11600	-36.29	20240328	6050	22.15	20240806	11600	-36.29	20240328	6050	22.15	20240806	3.03	N	048430	500	57 억	100049	N	N	N	N
73	20241218	090518	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7610	110	2	1.47	29409800	3947	3.01	7520	7610	7390	9750	5250	7500	7450.93	0.87	0	-417	7886	7692	7506	7312	7126	7600	7220	58	2250	500	4800	10	1	11520000	877	5.08	0.65	12	0.03	1499.00	11641.00	11600	20240328	-34.40	6050	20240806	25.79	11600	-34.40	20240328	6050	25.79	20240806	11600	-34.40	20240328	6050	25.79	20240806	3.03	N	048430	500	57 억	100049	N	N	N	N
74	20241217	160514	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7500	-200	5	-2.60	968951490	129553	24.59	7650	7700	7320	10010	5390	7700	7478.60	0.81	0	6649	8326	8012	7756	7442	7186	8170	7600	58	2310	500	4920	10	1	11520000	864	5.00	0.64	12	1.12	1499.00	11641.00	11600	20240328	-35.34	6050	20240806	23.97	11600	-35.34	20240328	6050	23.97	20240806	11600	-35.34	20240328	6050	23.97	20240806	2.61	N	048430	500	57 억	93276	N	N	N	N
75	20241217	150515	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7450	-250	5	-3.25	889572890	118928	22.57	7650	7700	7320	10010	5390	7700	7479.73	0.81	0	6100	8326	8012	7756	7442	7186	8170	7600	58	2310	500	4920	10	1	11520000	858	4.97	0.64	12	1.03	1499.00	11641.00	11600	20240328	-35.78	6050	20240806	23.14	11600	-35.78	20240328	6050	23.14	20240806	11600	-35.78	20240328	6050	23.14	20240806	2.61	N	048430	500	57 억	93276	N	N	N	N
76	20241217	140517	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7490	-210	5	-2.73	830185400	110967	21.06	7650	7700	7320	10010	5390	7700	7481.16	0.81	0	6047	8326	8012	7756	7442	7186	8170	7600	58	2310	500	4920	10	1	11520000	863	5.00	0.64	12	0.96	1499.00	11641.00	11600	20240328	-35.43	6050	20240806	23.80	11600	-35.43	20240328	6050	23.80	20240806	11600	-35.43	20240328	6050	23.80	20240806	2.61	N	048430	500	57 억	93276	N	N	N	N
77	20241217	130505	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7470	-230	5	-2.99	809063430	108144	20.53	7650	7700	7320	10010	5390	7700	7481.14	0.81	0	6084	8326	8012	7756	7442	7186	8170	7600	58	2310	500	4920	10	1	11520000	861	4.98	0.64	12	0.94	1499.00	11641.00	11600	20240328	-35.60	6050	20240806	23.47	11600	-35.60	20240328	6050	23.47	20240806	11600	-35.60	20240328	6050	23.47	20240806	2.61	N	048430	500	57 억	93276	N	N	N	N
78	20241217	120509	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7500	-200	5	-2.60	780891610	104380	19.81	7650	7700	7320	10010	5390	7700	7481.02	0.81	0	6302	8326	8012	7756	7442	7186	8170	7600	58	2310	500	4920	10	1	11520000	864	5.00	0.64	12	0.91	1499.00	11641.00	11600	20240328	-35.34	6050	20240806	23.97	11600	-35.34	20240328	6050	23.97	20240806	11600	-35.34	20240328	6050	23.97	20240806	2.61	N	048430	500	57 억	93276	N	N	N	N
79	20241217	110513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7400	-300	5	-3.90	706217580	94394	17.92	7650	7700	7320	10010	5390	7700	7481.35	0.81	0	6491	8326	8012	7756	7442	7186	8170	7600	58	2310	500	4920	10	1	11520000	852	4.94	0.64	12	0.82	1499.00	11641.00	11600	20240328	-36.21	6050	20240806	22.31	11600	-36.21	20240328	6050	22.31	20240806	11600	-36.21	20240328	6050	22.31	20240806	2.61	N	048430	500	57 억	93276	N	N	N	N
80	20241217	100507	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7390	-310	5	-4.03	594874650	79284	15.05	7650	7700	7350	10010	5390	7700	7502.82	0.81	0	6092	8326	8012	7756	7442	7186	8170	7600	58	2310	500	4920	10	1	11520000	851	4.93	0.63	12	0.69	1499.00	11641.00	11600	20240328	-36.29	6050	20240806	22.15	11600	-36.29	20240328	6050	22.15	20240806	11600	-36.29	20240328	6050	22.15	20240806	2.61	N	048430	500	57 억	93276	N	N	N	N
81	20241217	090515	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7700	0	3	0.00	107693960	14062	2.67	7650	7700	7560	10010	5390	7700	7658.20	0.81	0	-4581	8326	8012	7756	7442	7186	8170	7600	58	2310	500	4920	10	1	11520000	887	5.14	0.66	12	0.12	1499.00	11641.00	11600	20240328	-33.62	6050	20240806	27.27	11600	-33.62	20240328	6050	27.27	20240806	11600	-33.62	20240328	6050	27.27	20240806	2.61	N	048430	500	57 억	93276	N	N	N	N
82	20241216	160507	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7700	200	2	2.67	4081465820	522872	93.78	7640	8070	7500	9750	5250	7500	7807.22	0.93	0	-14116	8140	7820	7410	7090	6680	7980	7250	58	2250	500	4800	10	1	11520000	887	5.14	0.66	12	4.54	1499.00	11641.00	11600	20240328	-33.62	6050	20240806	27.27	11600	-33.62	20240328	6050	27.27	20240806	11600	-33.62	20240328	6050	27.27	20240806	2.58	N	048430	500	57 억	107320	N	N	N	N
83	20241216	150515	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7600	100	2	1.33	3968208310	508099	91.13	7640	8070	7500	9750	5250	7500	7811.17	0.93	0	-13059	8140	7820	7410	7090	6680	7980	7250	58	2250	500	4800	10	1	11520000	876	5.07	0.65	12	4.41	1499.00	11641.00	11600	20240328	-34.48	6050	20240806	25.62	11600	-34.48	20240328	6050	25.62	20240806	11600	-34.48	20240328	6050	25.62	20240806	2.58	N	048430	500	57 억	107320	N	N	N	N
84	20241216	140515	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7750	250	2	3.33	3707570650	474119	85.04	7640	8070	7500	9750	5250	7500	7821.31	0.93	0	-12793	8140	7820	7410	7090	6680	7980	7250	58	2250	500	4800	10	1	11520000	893	5.17	0.67	12	4.12	1499.00	11641.00	11600	20240328	-33.19	6050	20240806	28.10	11600	-33.19	20240328	6050	28.10	20240806	11600	-33.19	20240328	6050	28.10	20240806	2.58	N	048430	500	57 억	107320	N	N	N	N
85	20241216	130515	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7890	390	2	5.20	3472544500	443833	79.61	7640	8070	7500	9750	5250	7500	7825.50	0.93	0	-10024	8140	7820	7410	7090	6680	7980	7250	58	2250	500	4800	10	1	11520000	909	5.26	0.68	12	3.85	1499.00	11641.00	11600	20240328	-31.98	6050	20240806	30.41	11600	-31.98	20240328	6050	30.41	20240806	11600	-31.98	20240328	6050	30.41	20240806	2.58	N	048430	500	57 억	107320	N	N	N	N
86	20241216	120515	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7850	350	2	4.67	3282830440	419679	75.27	7640	8070	7500	9750	5250	7500	7823.83	0.93	0	-6396	8140	7820	7410	7090	6680	7980	7250	58	2250	500	4800	10	1	11520000	904	5.24	0.67	12	3.64	1499.00	11641.00	11600	20240328	-32.33	6050	20240806	29.75	11600	-32.33	20240328	6050	29.75	20240806	11600	-32.33	20240328	6050	29.75	20240806	2.58	N	048430	500	57 억	107320	N	N	N	N
87	20241216	110514	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7790	290	2	3.87	3019737960	386187	69.27	7640	8070	7500	9750	5250	7500	7821.08	0.93	0	-2496	8140	7820	7410	7090	6680	7980	7250	58	2250	500	4800	10	1	11520000	897	5.20	0.67	12	3.35	1499.00	11641.00	11600	20240328	-32.84	6050	20240806	28.76	11600	-32.84	20240328	6050	28.76	20240806	11600	-32.84	20240328	6050	28.76	20240806	2.58	N	048430	500	57 억	107320	N	N	N	N
88	20241216	100515	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7750	250	2	3.33	2682495650	342818	61.49	7640	8070	7500	9750	5250	7500	7826.80	0.93	0	-1168	8140	7820	7410	7090	6680	7980	7250	58	2250	500	4800	10	1	11520000	893	5.17	0.67	12	2.98	1499.00	11641.00	11600	20240328	-33.19	6050	20240806	28.10	11600	-33.19	20240328	6050	28.10	20240806	11600	-33.19	20240328	6050	28.10	20240806	2.58	N	048430	500	57 억	107320	N	N	N	N
89	20241216	090515	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7530	30	2	0.40	449899040	59195	10.62	7640	7770	7500	9750	5250	7500	7603.91	0.93	0	-6135	8140	7820	7410	7090	6680	7980	7250	58	2250	500	4800	10	1	11520000	867	5.02	0.65	12	0.51	1499.00	11641.00	11600	20240328	-35.09	6050	20240806	24.46	11600	-35.09	20240328	6050	24.46	20240806	11600	-35.09	20240328	6050	24.46	20240806	2.58	N	048430	500	57 억	107320	N	N	N	N
90	20241213	160508	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7500	280	2	3.88	4027404400	541979	357.41	7110	7730	7000	9380	5060	7220	7430.58	0.59	0	38371	7560	7390	7290	7120	7020	7475	7205	58	2160	500	4620	10	1	11520000	864	5.00	0.64	12	4.70	1499.00	11641.00	11600	20240328	-35.34	6050	20240806	23.97	11600	-35.34	20240328	6050	23.97	20240806	11600	-35.34	20240328	6050	23.97	20240806	2.43	N	048430	500	57 억	68446	N	N	N	N
91	20241213	150513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7440	220	2	3.05	3862670740	519981	342.90	7110	7730	7000	9380	5060	7220	7428.48	0.59	0	38869	7560	7390	7290	7120	7020	7475	7205	58	2160	500	4620	10	1	11520000	857	4.96	0.64	12	4.51	1499.00	11641.00	11600	20240328	-35.86	6050	20240806	22.98	11600	-35.86	20240328	6050	22.98	20240806	11600	-35.86	20240328	6050	22.98	20240806	2.43	N	048430	500	57 억	68446	N	N	N	N
92	20241213	140514	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7540	320	2	4.43	3435509330	462956	305.30	7110	7730	7000	9380	5060	7220	7420.81	0.59	0	39632	7560	7390	7290	7120	7020	7475	7205	58	2160	500	4620	10	1	11520000	869	5.03	0.65	12	4.02	1499.00	11641.00	11600	20240328	-35.00	6050	20240806	24.63	11600	-35.00	20240328	6050	24.63	20240806	11600	-35.00	20240328	6050	24.63	20240806	2.43	N	048430	500	57 억	68446	N	N	N	N
93	20241213	130514	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7370	150	2	2.08	2659455860	358130	236.17	7110	7730	7000	9380	5060	7220	7425.95	0.59	0	16936	7560	7390	7290	7120	7020	7475	7205	58	2160	500	4620	10	1	11520000	849	4.92	0.63	12	3.11	1499.00	11641.00	11600	20240328	-36.47	6050	20240806	21.82	11600	-36.47	20240328	6050	21.82	20240806	11600	-36.47	20240328	6050	21.82	20240806	2.43	N	048430	500	57 억	68446	N	N	N	N
94	20241213	120514	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7420	200	2	2.77	964664490	133327	87.92	7110	7490	7000	9380	5060	7220	7235.33	0.59	0	12350	7560	7390	7290	7120	7020	7475	7205	58	2160	500	4620	10	1	11520000	855	4.95	0.64	12	1.16	1499.00	11641.00	11600	20240328	-36.03	6050	20240806	22.64	11600	-36.03	20240328	6050	22.64	20240806	11600	-36.03	20240328	6050	22.64	20240806	2.43	N	048430	500	57 억	68446	N	N	N	N
95	20241213	110513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7100	-120	5	-1.66	395045110	55798	36.80	7110	7210	7000	9380	5060	7220	7079.92	0.59	0	6852	7560	7390	7290	7120	7020	7475	7205	58	2160	500	4620	10	1	11520000	818	4.74	0.61	12	0.48	1499.00	11641.00	11600	20240328	-38.79	6050	20240806	17.36	11600	-38.79	20240328	6050	17.36	20240806	11600	-38.79	20240328	6050	17.36	20240806	2.43	N	048430	500	57 억	68446	N	N	N	N
96	20241213	100513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7070	-150	5	-2.08	237096480	33339	21.99	7110	7210	7050	9380	5060	7220	7111.69	0.59	0	6477	7560	7390	7290	7120	7020	7475	7205	58	2160	500	4620	10	1	11520000	814	4.72	0.61	12	0.29	1499.00	11641.00	11600	20240328	-39.05	6050	20240806	16.86	11600	-39.05	20240328	6050	16.86	20240806	11600	-39.05	20240328	6050	16.86	20240806	2.43	N	048430	500	57 억	68446	N	N	N	N
97	20241213	090513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7190	-30	5	-0.42	76623110	10761	7.10	7110	7190	7110	9380	5060	7220	7120.45	0.59	0	1364	7560	7390	7290	7120	7020	7475	7205	58	2160	500	4620	10	1	11520000	828	4.80	0.62	12	0.09	1499.00	11641.00	11600	20240328	-38.02	6050	20240806	18.84	11600	-38.02	20240328	6050	18.84	20240806	11600	-38.02	20240328	6050	18.84	20240806	2.43	N	048430	500	57 억	68446	N	N	N	N
98	20241212	160518	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7220	-70	5	-0.96	1095627690	150299	67.26	7210	7460	7190	9470	5110	7290	7289.70	0.63	0	-4177	7656	7472	7256	7072	6856	7565	7165	58	2180	500	4660	10	1	11520000	832	4.82	0.62	12	1.30	1499.00	11641.00	11600	20240328	-37.76	6050	20240806	19.34	11600	-37.76	20240328	6050	19.34	20240806	11600	-37.76	20240328	6050	19.34	20240806	2.50	N	048430	500	57 억	72617	N	N	N	N
99	20241212	150511	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7240	-50	5	-0.69	1036211590	142073	63.58	7210	7460	7190	9470	5110	7290	7293.52	0.63	0	-4767	7656	7472	7256	7072	6856	7565	7165	58	2180	500	4660	10	1	11520000	834	4.83	0.62	12	1.23	1499.00	11641.00	11600	20240328	-37.59	6050	20240806	19.67	11600	-37.59	20240328	6050	19.67	20240806	11600	-37.59	20240328	6050	19.67	20240806	2.50	N	048430	500	57 억	72617	N	N	N	N
100	20241212	140510	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7280	-10	5	-0.14	972709800	133325	59.67	7210	7460	7190	9470	5110	7290	7295.78	0.63	0	-4336	7656	7472	7256	7072	6856	7565	7165	58	2180	500	4660	10	1	11520000	839	4.86	0.63	12	1.16	1499.00	11641.00	11600	20240328	-37.24	6050	20240806	20.33	11600	-37.24	20240328	6050	20.33	20240806	11600	-37.24	20240328	6050	20.33	20240806	2.50	N	048430	500	57 억	72617	N	N	N	N
101	20241212	130509	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7270	-20	5	-0.27	922790060	126450	56.59	7210	7460	7190	9470	5110	7290	7297.67	0.63	0	-4552	7656	7472	7256	7072	6856	7565	7165	58	2180	500	4660	10	1	11520000	838	4.85	0.62	12	1.10	1499.00	11641.00	11600	20240328	-37.33	6050	20240806	20.17	11600	-37.33	20240328	6050	20.17	20240806	11600	-37.33	20240328	6050	20.17	20240806	2.50	N	048430	500	57 억	72617	N	N	N	N
102	20241212	120502	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7370	80	2	1.10	743516920	101850	45.58	7210	7460	7190	9470	5110	7290	7300.12	0.63	0	-3616	7656	7472	7256	7072	6856	7565	7165	58	2180	500	4660	10	1	11520000	849	4.92	0.63	12	0.88	1499.00	11641.00	11600	20240328	-36.47	6050	20240806	21.82	11600	-36.47	20240328	6050	21.82	20240806	11600	-36.47	20240328	6050	21.82	20240806	2.50	N	048430	500	57 억	72617	N	N	N	N
103	20241212	110508	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7310	20	2	0.27	535844270	73603	32.94	7210	7460	7190	9470	5110	7290	7280.19	0.63	0	-588	7656	7472	7256	7072	6856	7565	7165	58	2180	500	4660	10	1	11520000	842	4.88	0.63	12	0.64	1499.00	11641.00	11600	20240328	-36.98	6050	20240806	20.83	11600	-36.98	20240328	6050	20.83	20240806	11600	-36.98	20240328	6050	20.83	20240806	2.50	N	048430	500	57 억	72617	N	N	N	N
104	20241212	100506	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7290	0	3	0.00	472018180	64826	29.01	7210	7460	7190	9470	5110	7290	7281.31	0.63	0	-1286	7656	7472	7256	7072	6856	7565	7165	58	2180	500	4660	10	1	11520000	840	4.86	0.63	12	0.56	1499.00	11641.00	11600	20240328	-37.16	6050	20240806	20.50	11600	-37.16	20240328	6050	20.50	20240806	11600	-37.16	20240328	6050	20.50	20240806	2.50	N	048430	500	57 억	72617	N	N	N	N
105	20241212	090510	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7270	-20	5	-0.27	101826750	14077	6.30	7210	7290	7190	9470	5110	7290	7233.51	0.63	0	878	7656	7472	7256	7072	6856	7565	7165	58	2180	500	4660	10	1	11520000	838	4.85	0.62	12	0.12	1499.00	11641.00	11600	20240328	-37.33	6050	20240806	20.17	11600	-37.33	20240328	6050	20.17	20240806	11600	-37.33	20240328	6050	20.17	20240806	2.50	N	048430	500	57 억	72617	N	N	N	N
106	20241211	160505	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7290	140	2	1.96	1611129250	221946	27.16	7120	7440	7040	9290	5010	7150	7258.72	0.65	0	-2359	8003	7576	7213	6786	6423	7790	7000	58	2140	500	4570	10	1	11520000	840	4.86	0.63	12	1.93	1499.00	11641.00	11600	20240328	-37.16	6050	20240806	20.50	11600	-37.16	20240328	6050	20.50	20240806	11600	-37.16	20240328	6050	20.50	20240806	2.58	N	048430	500	57 억	74975	N	N	N	N
107	20241211	150400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7260	110	2	1.54	1465227090	201821	24.70	7120	7440	7040	9290	5010	7150	7260.03	0.65	0	-999	8003	7576	7213	6786	6423	7790	7000	58	2140	500	4570	10	1	11520000	836	4.84	0.62	12	1.75	1499.00	11641.00	11600	20240328	-37.41	6050	20240806	20.00	11600	-37.41	20240328	6050	20.00	20240806	11600	-37.41	20240328	6050	20.00	20240806	2.58	N	048430	500	57 억	74975	N	N	N	N
108	20241211	140510	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7330	180	2	2.52	1286516180	177341	21.70	7120	7440	7040	9290	5010	7150	7254.48	0.65	0	-1665	8003	7576	7213	6786	6423	7790	7000	58	2140	500	4570	10	1	11520000	844	4.89	0.63	12	1.54	1499.00	11641.00	11600	20240328	-36.81	6050	20240806	21.16	11600	-36.81	20240328	6050	21.16	20240806	11600	-36.81	20240328	6050	21.16	20240806	2.58	N	048430	500	57 억	74975	N	N	N	N
109	20241211	130511	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7300	150	2	2.10	1019026190	140995	17.25	7120	7400	7040	9290	5010	7150	7227.39	0.65	0	-1494	8003	7576	7213	6786	6423	7790	7000	58	2140	500	4570	10	1	11520000	841	4.87	0.63	12	1.22	1499.00	11641.00	11600	20240328	-37.07	6050	20240806	20.66	11600	-37.07	20240328	6050	20.66	20240806	11600	-37.07	20240328	6050	20.66	20240806	2.58	N	048430	500	57 억	74975	N	N	N	N
110	20241211	120512	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7320	170	2	2.38	879324850	121798	14.90	7120	7400	7040	9290	5010	7150	7219.53	0.65	0	-1476	8003	7576	7213	6786	6423	7790	7000	58	2140	500	4570	10	1	11520000	843	4.88	0.63	12	1.06	1499.00	11641.00	11600	20240328	-36.90	6050	20240806	20.99	11600	-36.90	20240328	6050	20.99	20240806	11600	-36.90	20240328	6050	20.99	20240806	2.58	N	048430	500	57 억	74975	N	N	N	N
111	20241211	110509	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7150	0	3	0.00	524291030	73269	8.97	7120	7270	7040	9290	5010	7150	7155.70	0.65	0	3742	8003	7576	7213	6786	6423	7790	7000	58	2140	500	4570	10	1	11520000	824	4.77	0.61	12	0.64	1499.00	11641.00	11600	20240328	-38.36	6050	20240806	18.18	11600	-38.36	20240328	6050	18.18	20240806	11600	-38.36	20240328	6050	18.18	20240806	2.58	N	048430	500	57 억	74975	N	N	N	N
112	20241211	100510	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7210	60	2	0.84	363741270	50947	6.23	7120	7230	7040	9290	5010	7150	7139.60	0.65	0	3447	8003	7576	7213	6786	6423	7790	7000	58	2140	500	4570	10	1	11520000	831	4.81	0.62	12	0.44	1499.00	11641.00	11600	20240328	-37.84	6050	20240806	19.17	11600	-37.84	20240328	6050	19.17	20240806	11600	-37.84	20240328	6050	19.17	20240806	2.58	N	048430	500	57 억	74975	N	N	N	N
113	20241211	090513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7040	-110	5	-1.54	117086860	16534	2.02	7120	7130	7040	9290	5010	7150	7081.58	0.65	0	3536	8003	7576	7213	6786	6423	7790	7000	58	2140	500	4570	10	1	11520000	811	4.70	0.60	12	0.14	1499.00	11641.00	11600	20240328	-39.31	6050	20240806	16.36	11600	-39.31	20240328	6050	16.36	20240806	11600	-39.31	20240328	6050	16.36	20240806	2.58	N	048430	500	57 억	74975	N	N	N	N
114	20241210	160506	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7150	190	2	2.73	5943493500	811243	59.53	6960	7640	6850	9040	4880	6960	7326.60	0.71	0	-6880	8220	7590	7160	6530	6100	7375	6315	58	2080	500	4450	10	1	11520000	824	4.77	0.61	12	7.04	1499.00	11641.00	11600	20240328	-38.36	6050	20240806	18.18	11600	-38.36	20240328	6050	18.18	20240806	11600	-38.36	20240328	6050	18.18	20240806	1.86	N	048430	500	57 억	81849	N	N	N	N
115	20241210	150508	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7080	120	2	1.72	5797373390	790857	58.04	6960	7640	6850	9040	4880	6960	7330.51	0.71	0	-3637	8220	7590	7160	6530	6100	7375	6315	58	2080	500	4450	10	1	11520000	816	4.72	0.61	12	6.87	1499.00	11641.00	11600	20240328	-38.97	6050	20240806	17.02	11600	-38.97	20240328	6050	17.02	20240806	11600	-38.97	20240328	6050	17.02	20240806	1.86	N	048430	500	57 억	81849	N	N	N	N
116	20241210	140508	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7140	180	2	2.59	5550255320	756346	55.50	6960	7640	6850	9040	4880	6960	7338.26	0.71	0	2006	8220	7590	7160	6530	6100	7375	6315	58	2080	500	4450	10	1	11520000	823	4.76	0.61	12	6.57	1499.00	11641.00	11600	20240328	-38.45	6050	20240806	18.02	11600	-38.45	20240328	6050	18.02	20240806	11600	-38.45	20240328	6050	18.02	20240806	1.86	N	048430	500	57 억	81849	N	N	N	N
117	20241210	130506	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7110	150	2	2.16	5393369140	734170	53.88	6960	7640	6850	9040	4880	6960	7346.23	0.71	0	5861	8220	7590	7160	6530	6100	7375	6315	58	2080	500	4450	10	1	11520000	819	4.74	0.61	12	6.37	1499.00	11641.00	11600	20240328	-38.71	6050	20240806	17.52	11600	-38.71	20240328	6050	17.52	20240806	11600	-38.71	20240328	6050	17.52	20240806	1.86	N	048430	500	57 억	81849	N	N	N	N
118	20241210	120507	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7100	140	2	2.01	4759078570	644504	47.30	6960	7640	6850	9040	4880	6960	7384.11	0.71	0	-9075	8220	7590	7160	6530	6100	7375	6315	58	2080	500	4450	10	1	11520000	818	4.74	0.61	12	5.59	1499.00	11641.00	11600	20240328	-38.79	6050	20240806	17.36	11600	-38.79	20240328	6050	17.36	20240806	11600	-38.79	20240328	6050	17.36	20240806	1.86	N	048430	500	57 억	81849	N	N	N	N
119	20241210	110506	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7310	350	2	5.03	1528515890	210955	15.48	6960	7450	6850	9040	4880	6960	7245.73	0.71	0	16571	8220	7590	7160	6530	6100	7375	6315	58	2080	500	4450	10	1	11520000	842	4.88	0.63	12	1.83	1499.00	11641.00	11600	20240328	-36.98	6050	20240806	20.83	11600	-36.98	20240328	6050	20.83	20240806	11600	-36.98	20240328	6050	20.83	20240806	1.86	N	048430	500	57 억	81849	N	N	N	N
120	20241210	100507	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7190	230	2	3.30	943932020	131292	9.63	6960	7360	6850	9040	4880	6960	7189.60	0.71	0	4397	8220	7590	7160	6530	6100	7375	6315	58	2080	500	4450	10	1	11520000	828	4.80	0.62	12	1.14	1499.00	11641.00	11600	20240328	-38.02	6050	20240806	18.84	11600	-38.02	20240328	6050	18.84	20240806	11600	-38.02	20240328	6050	18.84	20240806	1.86	N	048430	500	57 억	81849	N	N	N	N
121	20241210	090510	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7140	180	2	2.59	87118090	12481	0.92	6960	7170	6850	9040	4880	6960	6980.09	0.71	0	3413	8220	7590	7160	6530	6100	7375	6315	58	2080	500	4450	10	1	11520000	823	4.76	0.61	12	0.11	1499.00	11641.00	11600	20240328	-38.45	6050	20240806	18.02	11600	-38.45	20240328	6050	18.02	20240806	11600	-38.45	20240328	6050	18.02	20240806	1.86	N	048430	500	57 억	81849	N	N	N	N
122	20241209	160505	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6960	-200	5	-2.79	10005043730	1354058	102.11	7200	7790	6730	9300	5020	7160	7390.60	0.75	0	-4930	8426	7792	7146	6512	5866	8110	6830	58	2140	500	4580	10	1	11520000	802	4.64	0.60	12	11.75	1499.00	11641.00	11600	20240328	-40.00	6050	20240806	15.04	11600	-40.00	20240328	6050	15.04	20240806	11600	-40.00	20240328	6050	15.04	20240806	1.91	N	048430	500	57 억	86153	N	N	N	N
123	20241209	150507	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6740	-420	5	-5.87	9850432470	1331570	100.41	7200	7790	6730	9300	5020	7160	7398.51	0.75	0	-1634	8426	7792	7146	6512	5866	8110	6830	58	2140	500	4580	10	1	11520000	776	4.50	0.58	12	11.56	1499.00	11641.00	11600	20240328	-41.90	6050	20240806	11.40	11600	-41.90	20240328	6050	11.40	20240806	11600	-41.90	20240328	6050	11.40	20240806	1.91	N	048430	500	57 억	86153	N	N	N	N
124	20241209	140506	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6930	-230	5	-3.21	9298581890	1250889	94.33	7200	7790	6880	9300	5020	7160	7434.68	0.75	0	-7255	8426	7792	7146	6512	5866	8110	6830	58	2140	500	4580	10	1	11520000	798	4.62	0.60	12	10.86	1499.00	11641.00	11600	20240328	-40.26	6050	20240806	14.55	11600	-40.26	20240328	6050	14.55	20240806	11600	-40.26	20240328	6050	14.55	20240806	1.91	N	048430	500	57 억	86153	N	N	N	N
125	20241209	130507	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7390	230	2	3.21	8386524500	1123233	84.70	7200	7790	6880	9300	5020	7160	7467.79	0.75	0	-21232	8426	7792	7146	6512	5866	8110	6830	58	2140	500	4580	10	1	11520000	851	4.93	0.63	12	9.75	1499.00	11641.00	11600	20240328	-36.29	6050	20240806	22.15	11600	-36.29	20240328	6050	22.15	20240806	11600	-36.29	20240328	6050	22.15	20240806	1.91	N	048430	500	57 억	86153	N	N	N	N
126	20241209	120506	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7510	350	2	4.89	4817839380	655664	49.44	7200	7700	6880	9300	5020	7160	7349.48	0.75	0	13647	8426	7792	7146	6512	5866	8110	6830	58	2140	500	4580	10	1	11520000	865	5.01	0.65	12	5.69	1499.00	11641.00	11600	20240328	-35.26	6050	20240806	24.13	11600	-35.26	20240328	6050	24.13	20240806	11600	-35.26	20240328	6050	24.13	20240806	1.91	N	048430	500	57 억	86153	N	N	N	N
127	20241209	110507	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7560	400	2	5.59	4010272680	548973	41.40	7200	7620	6880	9300	5020	7160	7306.39	0.75	0	11573	8426	7792	7146	6512	5866	8110	6830	58	2140	500	4580	10	1	11520000	871	5.04	0.65	12	4.77	1499.00	11641.00	11600	20240328	-34.83	6050	20240806	24.96	11600	-34.83	20240328	6050	24.96	20240806	11600	-34.83	20240328	6050	24.96	20240806	1.91	N	048430	500	57 억	86153	N	N	N	N
128	20241209	100505	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7310	150	2	2.09	2136015970	297827	22.46	7200	7400	6880	9300	5020	7160	7172.21	0.75	0	20481	8426	7792	7146	6512	5866	8110	6830	58	2140	500	4580	10	1	11520000	842	4.88	0.63	12	2.59	1499.00	11641.00	11600	20240328	-36.98	6050	20240806	20.83	11600	-36.98	20240328	6050	20.83	20240806	11600	-36.98	20240328	6050	20.83	20240806	1.91	N	048430	500	57 억	86153	N	N	N	N
129	20241209	090504	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6940	-220	5	-3.07	751377530	105338	7.94	7200	7320	6910	9300	5020	7160	7131.66	0.75	0	11087	8426	7792	7146	6512	5866	8110	6830	58	2140	500	4580	10	1	11520000	799	4.63	0.60	12	0.91	1499.00	11641.00	11600	20240328	-40.17	6050	20240806	14.71	11600	-40.17	20240328	6050	14.71	20240806	11600	-40.17	20240328	6050	14.71	20240806	1.91	N	048430	500	57 억	86153	N	N	N	N
130	20241206	160502	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7160	360	2	5.29	9239298440	1268945	1194.80	6720	7780	6500	8840	4760	6800	7282.37	0.73	0	2046	7220	7010	6740	6530	6260	7115	6635	58	2040	500	4350	10	1	11520000	825	4.78	0.62	12	11.02	1499.00	11641.00	11600	20240328	-38.28	6050	20240806	18.35	11600	-38.28	20240328	6050	18.35	20240806	11600	-38.28	20240328	6050	18.35	20240806	1.77	N	048430	500	57 억	83991	N	N	N	N
131	20241206	150504	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7390	590	2	8.68	6836755640	936736	882.00	6720	7780	6500	8840	4760	6800	7298.65	0.73	0	-23587	7220	7010	6740	6530	6260	7115	6635	58	2040	500	4350	10	1	11520000	851	4.93	0.63	12	8.13	1499.00	11641.00	11600	20240328	-36.29	6050	20240806	22.15	11600	-36.29	20240328	6050	22.15	20240806	11600	-36.29	20240328	6050	22.15	20240806	1.77	N	048430	500	57 억	83991	N	N	N	N
132	20241206	140502	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7030	230	2	3.38	1323038620	192401	181.16	6720	7180	6500	8840	4760	6800	6876.58	0.73	0	4687	7220	7010	6740	6530	6260	7115	6635	58	2040	500	4350	10	1	11520000	810	4.69	0.60	12	1.67	1499.00	11641.00	11600	20240328	-39.40	6050	20240806	16.20	11600	-39.40	20240328	6050	16.20	20240806	11600	-39.40	20240328	6050	16.20	20240806	1.77	N	048430	500	57 억	83991	N	N	N	N
133	20241206	130503	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6800	0	3	0.00	580502760	87164	82.07	6720	6880	6500	8840	4760	6800	6659.41	0.73	0	3905	7220	7010	6740	6530	6260	7115	6635	58	2040	500	4350	10	1	11520000	783	4.54	0.58	12	0.76	1499.00	11641.00	11600	20240328	-41.38	6050	20240806	12.40	11600	-41.38	20240328	6050	12.40	20240806	11600	-41.38	20240328	6050	12.40	20240806	1.77	N	048430	500	57 억	83991	N	N	N	N
134	20241206	120500	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6670	-130	5	-1.91	435522320	65914	62.06	6720	6790	6500	8840	4760	6800	6606.55	0.73	0	3910	7220	7010	6740	6530	6260	7115	6635	58	2040	500	4350	10	1	11520000	768	4.45	0.57	12	0.57	1499.00	11641.00	11600	20240328	-42.50	6050	20240806	10.25	11600	-42.50	20240328	6050	10.25	20240806	11600	-42.50	20240328	6050	10.25	20240806	1.77	N	048430	500	57 억	83991	N	N	N	N
135	20241206	110502	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6550	-250	5	-3.68	370750770	56192	52.91	6720	6780	6500	8840	4760	6800	6596.84	0.73	0	4863	7220	7010	6740	6530	6260	7115	6635	58	2040	500	4350	10	1	11520000	755	4.37	0.56	12	0.49	1499.00	11641.00	11600	20240328	-43.53	6050	20240806	8.26	11600	-43.53	20240328	6050	8.26	20240806	11600	-43.53	20240328	6050	8.26	20240806	1.77	N	048430	500	57 억	83991	N	N	N	N
136	20241206	100459	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6520	-280	5	-4.12	287121090	43399	40.86	6720	6780	6510	8840	4760	6800	6614.56	0.73	0	6908	7220	7010	6740	6530	6260	7115	6635	58	2040	500	4350	10	1	11520000	751	4.35	0.56	12	0.38	1499.00	11641.00	11600	20240328	-43.79	6050	20240806	7.77	11600	-43.79	20240328	6050	7.77	20240806	11600	-43.79	20240328	6050	7.77	20240806	1.77	N	048430	500	57 억	83991	N	N	N	N
137	20241206	090502	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6730	-70	5	-1.03	68480050	10177	9.58	6720	6780	6700	8840	4760	6800	6726.74	0.73	0	4477	7220	7010	6740	6530	6260	7115	6635	58	2040	500	4350	10	1	11520000	775	4.49	0.58	12	0.09	1499.00	11641.00	11600	20240328	-41.98	6050	20240806	11.24	11600	-41.98	20240328	6050	11.24	20240806	11600	-41.98	20240328	6050	11.24	20240806	1.77	N	048430	500	57 억	83991	N	N	N	N
138	20241205	160454	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6800	80	2	1.19	704168630	104105	57.10	6540	6950	6470	8730	4710	6720	6763.77	0.68	0	5672	7100	6910	6600	6410	6100	7005	6505	58	2010	500	4300	10	1	11520000	783	4.54	0.58	12	0.90	1499.00	11641.00	11600	20240328	-41.38	6050	20240806	12.40	11600	-41.38	20240328	6050	12.40	20240806	11600	-41.38	20240328	6050	12.40	20240806	1.77	N	048430	500	57 억	78334	N	N	N	N
139	20241205	150457	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6840	120	2	1.79	609918940	90327	49.54	6540	6950	6470	8730	4710	6720	6752.35	0.68	0	4432	7100	6910	6600	6410	6100	7005	6505	58	2010	500	4300	10	1	11520000	788	4.56	0.59	12	0.78	1499.00	11641.00	11600	20240328	-41.03	6050	20240806	13.06	11600	-41.03	20240328	6050	13.06	20240806	11600	-41.03	20240328	6050	13.06	20240806	1.77	N	048430	500	57 억	78334	N	N	N	N
140	20241205	140455	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6750	30	2	0.45	416841550	62198	34.11	6540	6880	6470	8730	4710	6720	6701.84	0.68	0	3118	7100	6910	6600	6410	6100	7005	6505	58	2010	500	4300	10	1	11520000	778	4.50	0.58	12	0.54	1499.00	11641.00	11600	20240328	-41.81	6050	20240806	11.57	11600	-41.81	20240328	6050	11.57	20240806	11600	-41.81	20240328	6050	11.57	20240806	1.77	N	048430	500	57 억	78334	N	N	N	N
141	20241205	130455	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6710	-10	5	-0.15	402178160	60016	32.92	6540	6880	6470	8730	4710	6720	6701.18	0.68	0	2877	7100	6910	6600	6410	6100	7005	6505	58	2010	500	4300	10	1	11520000	773	4.48	0.58	12	0.52	1499.00	11641.00	11600	20240328	-42.16	6050	20240806	10.91	11600	-42.16	20240328	6050	10.91	20240806	11600	-42.16	20240328	6050	10.91	20240806	1.77	N	048430	500	57 억	78334	N	N	N	N
142	20241205	120456	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6740	20	2	0.30	377757330	56371	30.92	6540	6880	6470	8730	4710	6720	6701.26	0.68	0	3466	7100	6910	6600	6410	6100	7005	6505	58	2010	500	4300	10	1	11520000	776	4.50	0.58	12	0.49	1499.00	11641.00	11600	20240328	-41.90	6050	20240806	11.40	11600	-41.90	20240328	6050	11.40	20240806	11600	-41.90	20240328	6050	11.40	20240806	1.77	N	048430	500	57 억	78334	N	N	N	N
143	20241205	110454	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6740	20	2	0.30	322037460	48198	26.43	6540	6850	6470	8730	4710	6720	6681.54	0.68	0	3565	7100	6910	6600	6410	6100	7005	6505	58	2010	500	4300	10	1	11520000	776	4.50	0.58	12	0.42	1499.00	11641.00	11600	20240328	-41.90	6050	20240806	11.40	11600	-41.90	20240328	6050	11.40	20240806	11600	-41.90	20240328	6050	11.40	20240806	1.77	N	048430	500	57 억	78334	N	N	N	N
144	20241205	100452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6710	-10	5	-0.15	268939670	40283	22.09	6540	6850	6470	8730	4710	6720	6676.24	0.68	0	2315	7100	6910	6600	6410	6100	7005	6505	58	2010	500	4300	10	1	11520000	773	4.48	0.58	12	0.35	1499.00	11641.00	11600	20240328	-42.16	6050	20240806	10.91	11600	-42.16	20240328	6050	10.91	20240806	11600	-42.16	20240328	6050	10.91	20240806	1.77	N	048430	500	57 억	78334	N	N	N	N
145	20241205	090455	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6660	-60	5	-0.89	48952130	7505	4.12	6540	6660	6470	8730	4710	6720	6522.07	0.68	0	2355	7100	6910	6600	6410	6100	7005	6505	58	2010	500	4300	10	1	11520000	767	4.44	0.57	12	0.07	1499.00	11641.00	11600	20240328	-42.59	6050	20240806	10.08	11600	-42.59	20240328	6050	10.08	20240806	11600	-42.59	20240328	6050	10.08	20240806	1.77	N	048430	500	57 억	78334	N	N	N	N
146	20241204	160448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6720	420	2	6.67	1186057460	181106	1129.58	6290	6790	6290	8190	4410	6300	6548.39	0.74	0	-7173	6520	6410	6260	6150	6000	6465	6205	58	1890	500	4030	10	1	11520000	774	4.48	0.58	12	1.57	1499.00	11641.00	11600	20240328	-42.07	6050	20240806	11.07	11600	-42.07	20240328	6050	11.07	20240806	11600	-42.07	20240328	6050	11.07	20240806	1.80	N	048430	500	57 억	85637	N	N	N	N
147	20241204	150448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6670	370	2	5.87	1103211470	168701	1052.21	6290	6790	6290	8190	4410	6300	6539.45	0.74	0	-7264	6520	6410	6260	6150	6000	6465	6205	58	1890	500	4030	10	1	11520000	768	4.45	0.57	12	1.46	1499.00	11641.00	11600	20240328	-42.50	6050	20240806	10.25	11600	-42.50	20240328	6050	10.25	20240806	11600	-42.50	20240328	6050	10.25	20240806	1.80	N	048430	500	57 억	85637	N	N	N	N
148	20241204	140447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6540	240	2	3.81	999931780	152989	954.21	6290	6790	6290	8190	4410	6300	6535.97	0.74	0	-5555	6520	6410	6260	6150	6000	6465	6205	58	1890	500	4030	10	1	11520000	753	4.36	0.56	12	1.33	1499.00	11641.00	11600	20240328	-43.62	6050	20240806	8.10	11600	-43.62	20240328	6050	8.10	20240806	11600	-43.62	20240328	6050	8.10	20240806	1.80	N	048430	500	57 억	85637	N	N	N	N
149	20241204	130443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6500	200	2	3.17	929581130	142252	887.25	6290	6790	6290	8190	4410	6300	6534.75	0.74	0	-6210	6520	6410	6260	6150	6000	6465	6205	58	1890	500	4030	10	1	11520000	749	4.34	0.56	12	1.23	1499.00	11641.00	11600	20240328	-43.97	6050	20240806	7.44	11600	-43.97	20240328	6050	7.44	20240806	11600	-43.97	20240328	6050	7.44	20240806	1.80	N	048430	500	57 억	85637	N	N	N	N
150	20241204	120442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6580	280	2	4.44	853739410	130647	814.86	6290	6790	6290	8190	4410	6300	6534.70	0.74	0	-8017	6520	6410	6260	6150	6000	6465	6205	58	1890	500	4030	10	1	11520000	758	4.39	0.57	12	1.13	1499.00	11641.00	11600	20240328	-43.28	6050	20240806	8.76	11600	-43.28	20240328	6050	8.76	20240806	11600	-43.28	20240328	6050	8.76	20240806	1.80	N	048430	500	57 억	85637	N	N	N	N
151	20241204	110440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6420	120	2	1.90	361179570	56478	352.26	6290	6540	6290	8190	4410	6300	6395.05	0.74	0	-280	6520	6410	6260	6150	6000	6465	6205	58	1890	500	4030	10	1	11520000	740	4.28	0.55	12	0.49	1499.00	11641.00	11600	20240328	-44.66	6050	20240806	6.12	11600	-44.66	20240328	6050	6.12	20240806	11600	-44.66	20240328	6050	6.12	20240806	1.80	N	048430	500	57 억	85637	N	N	N	N
152	20241204	100440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6460	160	2	2.54	278339010	43576	271.79	6290	6540	6290	8190	4410	6300	6387.44	0.74	0	-1827	6520	6410	6260	6150	6000	6465	6205	58	1890	500	4030	10	1	11520000	744	4.31	0.55	12	0.38	1499.00	11641.00	11600	20240328	-44.31	6050	20240806	6.78	11600	-44.31	20240328	6050	6.78	20240806	11600	-44.31	20240328	6050	6.78	20240806	1.80	N	048430	500	57 억	85637	N	N	N	N
153	20241204	090446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6430	130	2	2.06	130994430	20770	129.55	6290	6430	6290	8190	4410	6300	6306.91	0.74	0	-280	6520	6410	6260	6150	6000	6465	6205	58	1890	500	4030	10	1	11520000	741	4.29	0.55	12	0.18	1499.00	11641.00	11600	20240328	-44.57	6050	20240806	6.28	11600	-44.57	20240328	6050	6.28	20240806	11600	-44.57	20240328	6050	6.28	20240806	1.80	N	048430	500	57 억	85637	N	N	N	N
154	20241203	160508	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6300	200	2	3.28	100518050	16033	72.93	6110	6370	6110	7930	4270	6100	6269.45	0.75	0	-960	6366	6232	6166	6032	5966	6200	6000	58	1830	500	3900	10	1	11520000	726	4.20	0.54	12	0.14	1499.00	11641.00	11600	20240328	-45.69	6050	20240806	4.13	11600	-45.69	20240328	6050	4.13	20240806	11600	-45.69	20240328	6050	4.13	20240806	1.82	N	048430	500	57 억	86596	N	N	N	N
155	20241203	150522	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6260	160	2	2.62	96327540	15366	69.89	6110	6370	6110	7930	4270	6100	6268.88	0.75	0	-837	6366	6232	6166	6032	5966	6200	6000	58	1830	500	3900	10	1	11520000	721	4.18	0.54	12	0.13	1499.00	11641.00	11600	20240328	-46.03	6050	20240806	3.47	11600	-46.03	20240328	6050	3.47	20240806	11600	-46.03	20240328	6050	3.47	20240806	1.82	N	048430	500	57 억	86596	N	N	N	N
156	20241203	140512	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6270	170	2	2.79	51776980	8329	37.88	6110	6310	6110	7930	4270	6100	6216.47	0.75	0	-546	6366	6232	6166	6032	5966	6200	6000	58	1830	500	3900	10	1	11520000	722	4.18	0.54	12	0.07	1499.00	11641.00	11600	20240328	-45.95	6050	20240806	3.64	11600	-45.95	20240328	6050	3.64	20240806	11600	-45.95	20240328	6050	3.64	20240806	1.82	N	048430	500	57 억	86596	N	N	N	N
157	20241203	130508	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6140	40	2	0.66	19635330	3186	14.49	6110	6190	6110	7930	4270	6100	6163.00	0.75	0	-205	6366	6232	6166	6032	5966	6200	6000	58	1830	500	3900	10	1	11520000	707	4.10	0.53	12	0.03	1499.00	11641.00	11600	20240328	-47.07	6050	20240806	1.49	11600	-47.07	20240328	6050	1.49	20240806	11600	-47.07	20240328	6050	1.49	20240806	1.82	N	048430	500	57 억	86596	N	N	N	N
158	20241203	120527	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6170	70	2	1.15	17593480	2854	12.98	6110	6190	6110	7930	4270	6100	6164.50	0.75	0	-240	6366	6232	6166	6032	5966	6200	6000	58	1830	500	3900	10	1	11520000	711	4.12	0.53	12	0.02	1499.00	11641.00	11600	20240328	-46.81	6050	20240806	1.98	11600	-46.81	20240328	6050	1.98	20240806	11600	-46.81	20240328	6050	1.98	20240806	1.82	N	048430	500	57 억	86596	N	N	N	N
159	20241203	110509	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6170	70	2	1.15	12339660	2000	9.10	6110	6190	6110	7930	4270	6100	6169.83	0.75	0	-240	6366	6232	6166	6032	5966	6200	6000	58	1830	500	3900	10	1	11520000	711	4.12	0.53	12	0.02	1499.00	11641.00	11600	20240328	-46.81	6050	20240806	1.98	11600	-46.81	20240328	6050	1.98	20240806	11600	-46.81	20240328	6050	1.98	20240806	1.82	N	048430	500	57 억	86596	N	N	N	N
160	20241203	100500	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6170	70	2	1.15	9285440	1505	6.85	6110	6190	6110	7930	4270	6100	6169.73	0.75	0	-119	6366	6232	6166	6032	5966	6200	6000	58	1830	500	3900	10	1	11520000	711	4.12	0.53	12	0.01	1499.00	11641.00	11600	20240328	-46.81	6050	20240806	1.98	11600	-46.81	20240328	6050	1.98	20240806	11600	-46.81	20240328	6050	1.98	20240806	1.82	N	048430	500	57 억	86596	N	N	N	N
161	20241203	090459	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6190	90	2	1.48	2849530	462	2.10	6110	6190	6110	7930	4270	6100	6167.81	0.75	0	-16	6366	6232	6166	6032	5966	6200	6000	58	1830	500	3900	10	1	11520000	713	4.13	0.53	12	0.00	1499.00	11641.00	11600	20240328	-46.64	6050	20240806	2.31	11600	-46.64	20240328	6050	2.31	20240806	11600	-46.64	20240328	6050	2.31	20240806	1.82	N	048430	500	57 억	86596	N	N	N	N
162	20241202	160446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6100	-200	5	-3.17	135717680	21984	145.38	6270	6300	6100	8190	4410	6300	6173.48	0.77	0	-2161	6473	6386	6293	6206	6113	6340	6160	58	1890	500	4030	10	1	11520000	703	4.07	0.52	12	0.19	1499.00	11641.00	11600	20240328	-47.41	6050	20240806	0.83	11600	-47.41	20240328	6050	0.83	20240806	11600	-47.41	20240328	6050	0.83	20240806	1.84	N	048430	500	57 억	88757	N	N	N	N
163	20241202	150522	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6180	-120	5	-1.90	113332560	18317	121.13	6270	6300	6130	8190	4410	6300	6187.29	0.77	0	-2198	6473	6386	6293	6206	6113	6340	6160	58	1890	500	4030	10	1	11520000	712	4.12	0.53	12	0.16	1499.00	11641.00	11600	20240328	-46.72	6050	20240806	2.15	11600	-46.72	20240328	6050	2.15	20240806	11600	-46.72	20240328	6050	2.15	20240806	1.84	N	048430	500	57 억	88757	N	N	N	N
164	20241202	140500	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6180	-120	5	-1.90	83416830	13456	88.98	6270	6300	6130	8190	4410	6300	6199.23	0.77	0	-2211	6473	6386	6293	6206	6113	6340	6160	58	1890	500	4030	10	1	11520000	712	4.12	0.53	12	0.12	1499.00	11641.00	11600	20240328	-46.72	6050	20240806	2.15	11600	-46.72	20240328	6050	2.15	20240806	11600	-46.72	20240328	6050	2.15	20240806	1.84	N	048430	500	57 억	88757	N	N	N	N
165	20241202	130457	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6180	-120	5	-1.90	56909400	9153	60.53	6270	6300	6150	8190	4410	6300	6217.57	0.77	0	-2058	6473	6386	6293	6206	6113	6340	6160	58	1890	500	4030	10	1	11520000	712	4.12	0.53	12	0.08	1499.00	11641.00	11600	20240328	-46.72	6050	20240806	2.15	11600	-46.72	20240328	6050	2.15	20240806	11600	-46.72	20240328	6050	2.15	20240806	1.84	N	048430	500	57 억	88757	N	N	N	N
166	20241202	120515	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6200	-100	5	-1.59	51072970	8207	54.27	6270	6300	6150	8190	4410	6300	6223.10	0.77	0	-1430	6473	6386	6293	6206	6113	6340	6160	58	1890	500	4030	10	1	11520000	714	4.14	0.53	12	0.07	1499.00	11641.00	11600	20240328	-46.55	6050	20240806	2.48	11600	-46.55	20240328	6050	2.48	20240806	11600	-46.55	20240328	6050	2.48	20240806	1.84	N	048430	500	57 억	88757	N	N	N	N
167	20241202	110444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6200	-100	5	-1.59	42053690	6746	44.61	6270	6300	6180	8190	4410	6300	6233.87	0.77	0	-1237	6473	6386	6293	6206	6113	6340	6160	58	1890	500	4030	10	1	11520000	714	4.14	0.53	12	0.06	1499.00	11641.00	11600	20240328	-46.55	6050	20240806	2.48	11600	-46.55	20240328	6050	2.48	20240806	11600	-46.55	20240328	6050	2.48	20240806	1.84	N	048430	500	57 억	88757	N	N	N	N
168	20241202	100447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6290	-10	5	-0.16	22475780	3591	23.75	6270	6300	6240	8190	4410	6300	6258.92	0.77	0	-649	6473	6386	6293	6206	6113	6340	6160	58	1890	500	4030	10	1	11520000	725	4.20	0.54	12	0.03	1499.00	11641.00	11600	20240328	-45.78	6050	20240806	3.97	11600	-45.78	20240328	6050	3.97	20240806	11600	-45.78	20240328	6050	3.97	20240806	1.84	N	048430	500	57 억	88757	N	N	N	N
169	20241202	090445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6250	-50	5	-0.79	1495660	239	1.58	6270	6270	6250	8190	4410	6300	6257.99	0.77	0	0	6473	6386	6293	6206	6113	6340	6160	58	1890	500	4030	10	1	11520000	720	4.17	0.54	12	0.00	1499.00	11641.00	11600	20240328	-46.12	6050	20240806	3.31	11600	-46.12	20240328	6050	3.31	20240806	11600	-46.12	20240328	6050	3.31	20240806	1.84	N	048430	500	57 억	88757	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History