KissMeData/138080/price/prices-20241201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	160912	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10430	110	2	1.07	186485400	18301	9.49	10330	10430	10050	13410	7230	10320	10189.84	1.27	4557	4486	11706	11012	10486	9792	9266	11360	10140	53	3090	500	7630	10	1	10624095	1108	-3.28	0.96	12	0.17	-3183.00	10839.00	17270	20240116	-39.61	9080	20241209	14.87	17270	-39.61	20240116	9080	14.87	20241209	17270	-39.61	20240116	9080	14.87	20241209	0.80	N	138080	500	53 억	134609	N	N	0	N	N
3	20241231	150902	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10430	110	2	1.07	186485400	18301	9.49	10330	10430	10050	13410	7230	10320	10189.84	1.27	4557	4486	11706	11012	10486	9792	9266	11360	10140	53	3090	500	7630	10	1	10624095	1108	-3.28	0.96	12	0.17	-3183.00	10839.00	17270	20240116	-39.61	9080	20241209	14.87	17270	-39.61	20240116	9080	14.87	20241209	17270	-39.61	20240116	9080	14.87	20241209	0.80	N	138080	500	53 억	134609	N	N	0	N	N
4	20241231	140910	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10430	110	2	1.07	186485400	18301	9.49	10330	10430	10050	13410	7230	10320	10189.84	1.27	4557	4486	11706	11012	10486	9792	9266	11360	10140	53	3090	500	7630	10	1	10624095	1108	-3.28	0.96	12	0.17	-3183.00	10839.00	17270	20240116	-39.61	9080	20241209	14.87	17270	-39.61	20240116	9080	14.87	20241209	17270	-39.61	20240116	9080	14.87	20241209	0.80	N	138080	500	53 억	134609	N	N	0	N	N
5	20241231	130912	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10430	110	2	1.07	186485400	18301	9.49	10330	10430	10050	13410	7230	10320	10189.84	1.27	4557	4486	11706	11012	10486	9792	9266	11360	10140	53	3090	500	7630	10	1	10624095	1108	-3.28	0.96	12	0.17	-3183.00	10839.00	17270	20240116	-39.61	9080	20241209	14.87	17270	-39.61	20240116	9080	14.87	20241209	17270	-39.61	20240116	9080	14.87	20241209	0.80	N	138080	500	53 억	134609	N	N	0	N	N
6	20241231	120911	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10430	110	2	1.07	186485400	18301	9.49	10330	10430	10050	13410	7230	10320	10189.84	1.27	4557	4486	11706	11012	10486	9792	9266	11360	10140	53	3090	500	7630	10	1	10624095	1108	-3.28	0.96	12	0.17	-3183.00	10839.00	17270	20240116	-39.61	9080	20241209	14.87	17270	-39.61	20240116	9080	14.87	20241209	17270	-39.61	20240116	9080	14.87	20241209	0.80	N	138080	500	53 억	134609	N	N	0	N	N
7	20241231	110910	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10430	110	2	1.07	186485400	18301	9.49	10330	10430	10050	13410	7230	10320	10189.84	1.27	4557	4486	11706	11012	10486	9792	9266	11360	10140	53	3090	500	7630	10	1	10624095	1108	-3.28	0.96	12	0.17	-3183.00	10839.00	17270	20240116	-39.61	9080	20241209	14.87	17270	-39.61	20240116	9080	14.87	20241209	17270	-39.61	20240116	9080	14.87	20241209	0.80	N	138080	500	53 억	134609	N	N	0	N	N
8	20241231	100904	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10430	110	2	1.07	186485400	18301	9.49	10330	10430	10050	13410	7230	10320	10189.84	1.27	4557	4486	11706	11012	10486	9792	9266	11360	10140	53	3090	500	7630	10	1	10624095	1108	-3.28	0.96	12	0.17	-3183.00	10839.00	17270	20240116	-39.61	9080	20241209	14.87	17270	-39.61	20240116	9080	14.87	20241209	17270	-39.61	20240116	9080	14.87	20241209	0.80	N	138080	500	53 억	134609	N	N	0	N	N
9	20241231	090911	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10430	110	2	1.07	186485400	18301	9.49	10330	10430	10050	13410	7230	10320	10189.84	1.27	4557	4486	11706	11012	10486	9792	9266	11360	10140	53	3090	500	7630	10	1	10624095	1108	-3.28	0.96	12	0.17	-3183.00	10839.00	17270	20240116	-39.61	9080	20241209	14.87	17270	-39.61	20240116	9080	14.87	20241209	17270	-39.61	20240116	9080	14.87	20241209	0.80	N	138080	500	53 억	134609	N	N	0	N	N
10	20241230	160906	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10430	110	2	1.07	186433250	18296	9.49	10330	10430	10050	13410	7230	10320	10189.84	1.22	0	4486	11706	11012	10486	9792	9266	11360	10140	53	3090	500	7630	10	1	10624095	1108	-3.28	0.96	12	0.17	-3183.00	10839.00	17270	20240116	-39.61	9080	20241209	14.87	17270	-39.61	20240116	9080	14.87	20241209	17270	-39.61	20240116	9080	14.87	20241209	0.80	N	138080	500	53 억	130052	N	N	0	N	N
11	20241230	150909	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10160	-160	5	-1.55	169169760	16623	8.62	10330	10400	10050	13410	7230	10320	10176.85	1.22	0	4589	11706	11012	10486	9792	9266	11360	10140	53	3090	500	7630	10	1	10624095	1079	-3.19	0.94	12	0.16	-3183.00	10839.00	17270	20240116	-41.17	9080	20241209	11.89	17270	-41.17	20240116	9080	11.89	20241209	17270	-41.17	20240116	9080	11.89	20241209	0.80	N	138080	500	53 억	130052	N	N	0	N	N
12	20241230	140909	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10210	-110	5	-1.07	149003040	14641	7.59	10330	10400	10050	13410	7230	10320	10177.11	1.22	0	4347	11706	11012	10486	9792	9266	11360	10140	53	3090	500	7630	10	1	10624095	1085	-3.21	0.94	12	0.14	-3183.00	10839.00	17270	20240116	-40.88	9080	20241209	12.44	17270	-40.88	20240116	9080	12.44	20241209	17270	-40.88	20240116	9080	12.44	20241209	0.80	N	138080	500	53 억	130052	N	N	0	N	N
13	20241230	130910	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10250	-70	5	-0.68	141530760	13908	7.21	10330	10400	10050	13410	7230	10320	10176.21	1.22	0	4565	11706	11012	10486	9792	9266	11360	10140	53	3090	500	7630	10	1	10624095	1089	-3.22	0.95	12	0.13	-3183.00	10839.00	17270	20240116	-40.65	9080	20241209	12.89	17270	-40.65	20240116	9080	12.89	20241209	17270	-40.65	20240116	9080	12.89	20241209	0.80	N	138080	500	53 억	130052	N	N	0	N	N
14	20241230	120906	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10130	-190	5	-1.84	132503780	13025	6.76	10330	10400	10050	13410	7230	10320	10173.03	1.22	0	4538	11706	11012	10486	9792	9266	11360	10140	53	3090	500	7630	10	1	10624095	1076	-3.18	0.93	12	0.12	-3183.00	10839.00	17270	20240116	-41.34	9080	20241209	11.56	17270	-41.34	20240116	9080	11.56	20241209	17270	-41.34	20240116	9080	11.56	20241209	0.80	N	138080	500	53 억	130052	N	N	0	N	N
15	20241230	110909	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10100	-220	5	-2.13	121226090	11906	6.18	10330	10400	10050	13410	7230	10320	10181.93	1.22	0	4284	11706	11012	10486	9792	9266	11360	10140	53	3090	500	7630	10	1	10624095	1073	-3.17	0.93	12	0.11	-3183.00	10839.00	17270	20240116	-41.52	9080	20241209	11.23	17270	-41.52	20240116	9080	11.23	20241209	17270	-41.52	20240116	9080	11.23	20241209	0.80	N	138080	500	53 억	130052	N	N	0	N	N
16	20241230	100908	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10070	-250	5	-2.42	67395320	6588	3.42	10330	10400	10050	13410	7230	10320	10230.01	1.22	0	1947	11706	11012	10486	9792	9266	11360	10140	53	3090	500	7630	10	1	10624095	1070	-3.16	0.93	12	0.06	-3183.00	10839.00	17270	20240116	-41.69	9080	20241209	10.90	17270	-41.69	20240116	9080	10.90	20241209	17270	-41.69	20240116	9080	10.90	20241209	0.80	N	138080	500	53 억	130052	N	N	0	N	N
17	20241230	090910	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10260	-60	5	-0.58	11892910	1154	0.60	10330	10400	10260	13410	7230	10320	10305.81	1.22	0	-241	11706	11012	10486	9792	9266	11360	10140	53	3090	500	7630	10	1	10624095	1090	-3.22	0.95	12	0.01	-3183.00	10839.00	17270	20240116	-40.59	9080	20241209	13.00	17270	-40.59	20240116	9080	13.00	20241209	17270	-40.59	20240116	9080	13.00	20241209	0.80	N	138080	500	53 억	130052	N	N	0	N	N
18	20241227	160905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10320	340	2	3.41	2041826520	192332	397.14	9960	11180	9960	12970	6990	9980	10616.42	1.22	0	848	11033	10506	10103	9576	9173	10770	9840	53	2990	500	7380	10	1	10624095	1096	-3.24	0.95	12	1.81	-3183.00	10839.00	17270	20240116	-40.24	9080	20241209	13.66	17270	-40.24	20240116	9080	13.66	20241209	17270	-40.24	20240116	9080	13.66	20241209	0.80	N	138080	500	53 억	129228	N	N	0	N	N
19	20241227	150904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10230	250	2	2.51	2018326460	190049	392.43	9960	11180	9960	12970	6990	9980	10620.03	1.22	0	1314	11033	10506	10103	9576	9173	10770	9840	53	2990	500	7380	10	1	10624095	1087	-3.21	0.94	12	1.79	-3183.00	10839.00	17270	20240116	-40.76	9080	20241209	12.67	17270	-40.76	20240116	9080	12.67	20241209	17270	-40.76	20240116	9080	12.67	20241209	0.80	N	138080	500	53 억	129228	N	N	0	N	N
20	20241227	140906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10260	280	2	2.81	1984966210	186789	385.70	9960	11180	9960	12970	6990	9980	10626.78	1.22	0	1362	11033	10506	10103	9576	9173	10770	9840	53	2990	500	7380	10	1	10624095	1090	-3.22	0.95	12	1.76	-3183.00	10839.00	17270	20240116	-40.59	9080	20241209	13.00	17270	-40.59	20240116	9080	13.00	20241209	17270	-40.59	20240116	9080	13.00	20241209	0.80	N	138080	500	53 억	129228	N	N	0	N	N
21	20241227	130904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10250	270	2	2.71	1951146770	183499	378.90	9960	11180	9960	12970	6990	9980	10633.01	1.22	0	2737	11033	10506	10103	9576	9173	10770	9840	53	2990	500	7380	10	1	10624095	1089	-3.22	0.95	12	1.73	-3183.00	10839.00	17270	20240116	-40.65	9080	20241209	12.89	17270	-40.65	20240116	9080	12.89	20241209	17270	-40.65	20240116	9080	12.89	20241209	0.80	N	138080	500	53 억	129228	N	N	0	N	N
22	20241227	120907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10230	250	2	2.51	1921283500	180584	372.88	9960	11180	9960	12970	6990	9980	10639.28	1.22	0	2805	11033	10506	10103	9576	9173	10770	9840	53	2990	500	7380	10	1	10624095	1087	-3.21	0.94	12	1.70	-3183.00	10839.00	17270	20240116	-40.76	9080	20241209	12.67	17270	-40.76	20240116	9080	12.67	20241209	17270	-40.76	20240116	9080	12.67	20241209	0.80	N	138080	500	53 억	129228	N	N	0	N	N
23	20241227	110904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10150	170	2	1.70	1794669510	168154	347.22	9960	11180	9960	12970	6990	9980	10672.77	1.22	0	6699	11033	10506	10103	9576	9173	10770	9840	53	2990	500	7380	10	1	10624095	1078	-3.19	0.94	12	1.58	-3183.00	10839.00	17270	20240116	-41.23	9080	20241209	11.78	17270	-41.23	20240116	9080	11.78	20241209	17270	-41.23	20240116	9080	11.78	20241209	0.80	N	138080	500	53 억	129228	N	N	0	N	N
24	20241227	100902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10340	360	2	3.61	185600940	18051	37.27	9960	10420	9960	12970	6990	9980	10282.03	1.22	0	-821	11033	10506	10103	9576	9173	10770	9840	53	2990	500	7380	10	1	10624095	1099	-3.25	0.95	12	0.17	-3183.00	10839.00	17270	20240116	-40.13	9080	20241209	13.88	17270	-40.13	20240116	9080	13.88	20241209	17270	-40.13	20240116	9080	13.88	20241209	0.80	N	138080	500	53 억	129228	N	N	0	N	N
25	20241227	090907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10000	20	2	0.20	6348280	634	1.31	9960	10090	9960	12970	6990	9980	10013.06	1.22	0	-104	11033	10506	10103	9576	9173	10770	9840	53	2990	500	7380	10	1	10624095	1062	-3.14	0.92	12	0.01	-3183.00	10839.00	17270	20240116	-42.10	9080	20241209	10.13	17270	-42.10	20240116	9080	10.13	20241209	17270	-42.10	20240116	9080	10.13	20241209	0.80	N	138080	500	53 억	129228	N	N	0	N	N
26	20241226	160859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9980	200	2	2.04	480847840	47889	737.55	9800	10630	9700	12710	6850	9780	10040.99	1.19	0	510	10086	9932	9756	9602	9426	9845	9515	53	2930	500	7230	10	1	10624095	1060	-3.14	0.92	12	0.45	-3183.00	10839.00	17270	20240116	-42.21	9080	20241209	9.91	17270	-42.21	20240116	9080	9.91	20241209	17270	-42.21	20240116	9080	9.91	20241209	0.79	N	138080	500	53 억	126818	N	N	0	N	N
27	20241226	150856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9880	100	2	1.02	462470430	46042	709.10	9800	10630	9700	12710	6850	9780	10044.65	1.19	0	1236	10086	9932	9756	9602	9426	9845	9515	53	2930	500	7230	10	1	10624095	1050	-3.10	0.91	12	0.43	-3183.00	10839.00	17270	20240116	-42.79	9080	20241209	8.81	17270	-42.79	20240116	9080	8.81	20241209	17270	-42.79	20240116	9080	8.81	20241209	0.79	N	138080	500	53 억	126818	N	N	0	N	N
28	20241226	140856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9910	130	2	1.33	431212500	42891	660.57	9800	10630	9700	12710	6850	9780	10053.81	1.19	0	1317	10086	9932	9756	9602	9426	9845	9515	53	2930	500	7230	10	1	10624095	1053	-3.11	0.91	12	0.40	-3183.00	10839.00	17270	20240116	-42.62	9080	20241209	9.14	17270	-42.62	20240116	9080	9.14	20241209	17270	-42.62	20240116	9080	9.14	20241209	0.79	N	138080	500	53 억	126818	N	N	0	N	N
29	20241226	130857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9950	170	2	1.74	396712340	39425	607.19	9800	10630	9700	12710	6850	9780	10062.60	1.19	0	1499	10086	9932	9756	9602	9426	9845	9515	53	2930	500	7230	10	1	10624095	1057	-3.13	0.92	12	0.37	-3183.00	10839.00	17270	20240116	-42.39	9080	20241209	9.58	17270	-42.39	20240116	9080	9.58	20241209	17270	-42.39	20240116	9080	9.58	20241209	0.79	N	138080	500	53 억	126818	N	N	0	N	N
30	20241226	120855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9950	170	2	1.74	356938030	35439	545.80	9800	10630	9700	12710	6850	9780	10072.06	1.19	0	1729	10086	9932	9756	9602	9426	9845	9515	53	2930	500	7230	10	1	10624095	1057	-3.13	0.92	12	0.33	-3183.00	10839.00	17270	20240116	-42.39	9080	20241209	9.58	17270	-42.39	20240116	9080	9.58	20241209	17270	-42.39	20240116	9080	9.58	20241209	0.79	N	138080	500	53 억	126818	N	N	0	N	N
31	20241226	110855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9990	210	2	2.15	330082760	32738	504.20	9800	10630	9700	12710	6850	9780	10082.74	1.19	0	1500	10086	9932	9756	9602	9426	9845	9515	53	2930	500	7230	10	1	10624095	1061	-3.14	0.92	12	0.31	-3183.00	10839.00	17270	20240116	-42.15	9080	20241209	10.02	17270	-42.15	20240116	9080	10.02	20241209	17270	-42.15	20240116	9080	10.02	20241209	0.79	N	138080	500	53 억	126818	N	N	0	N	N
32	20241226	100857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10090	310	2	3.17	244811670	24291	374.11	9800	10630	9700	12710	6850	9780	10078.53	1.19	0	2886	10086	9932	9756	9602	9426	9845	9515	53	2930	500	7230	10	1	10624095	1072	-3.17	0.93	12	0.23	-3183.00	10839.00	17270	20240116	-41.57	9080	20241209	11.12	17270	-41.57	20240116	9080	11.12	20241209	17270	-41.57	20240116	9080	11.12	20241209	0.79	N	138080	500	53 억	126818	N	N	0	N	N
33	20241226	090857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9910	130	2	1.33	15783360	1596	24.58	9800	9920	9700	12710	6850	9780	9890.71	1.19	0	-629	10086	9932	9756	9602	9426	9845	9515	53	2930	500	7230	10	1	10624095	1053	-3.11	0.91	12	0.02	-3183.00	10839.00	17270	20240116	-42.62	9080	20241209	9.14	17270	-42.62	20240116	9080	9.14	20241209	17270	-42.62	20240116	9080	9.14	20241209	0.79	N	138080	500	53 억	126818	N	N	0	N	N
34	20241224	160856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9780	-40	5	-0.41	62901340	6474	113.00	9910	9910	9580	12760	6880	9820	9715.99	1.22	0	-3101	10126	9972	9836	9682	9546	9905	9615	53	2940	500	7260	10	1	10624095	1039	-3.07	0.90	12	0.06	-3183.00	10839.00	17270	20240116	-43.37	9080	20241209	7.71	17270	-43.37	20240116	9080	7.71	20241209	17270	-43.37	20240116	9080	7.71	20241209	0.78	N	138080	500	53 억	129956	N	N	0	N	N
35	20241224	150855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9720	-100	5	-1.02	59025680	6076	106.06	9910	9910	9580	12760	6880	9820	9714.56	1.22	0	-2938	10126	9972	9836	9682	9546	9905	9615	53	2940	500	7260	10	1	10624095	1033	-3.05	0.90	12	0.06	-3183.00	10839.00	17270	20240116	-43.72	9080	20241209	7.05	17270	-43.72	20240116	9080	7.05	20241209	17270	-43.72	20240116	9080	7.05	20241209	0.78	N	138080	500	53 억	129956	N	N	0	N	N
36	20241224	140854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9660	-160	5	-1.63	51912040	5340	93.21	9910	9910	9580	12760	6880	9820	9721.36	1.22	0	-2729	10126	9972	9836	9682	9546	9905	9615	53	2940	500	7260	10	1	10624095	1026	-3.03	0.89	12	0.05	-3183.00	10839.00	17270	20240116	-44.06	9080	20241209	6.39	17270	-44.06	20240116	9080	6.39	20241209	17270	-44.06	20240116	9080	6.39	20241209	0.78	N	138080	500	53 억	129956	N	N	0	N	N
37	20241224	130856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9730	-90	5	-0.92	24011750	2450	42.76	9910	9910	9730	12760	6880	9820	9800.71	1.22	0	-842	10126	9972	9836	9682	9546	9905	9615	53	2940	500	7260	10	1	10624095	1034	-3.06	0.90	12	0.02	-3183.00	10839.00	17270	20240116	-43.66	9080	20241209	7.16	17270	-43.66	20240116	9080	7.16	20241209	17270	-43.66	20240116	9080	7.16	20241209	0.78	N	138080	500	53 억	129956	N	N	0	N	N
38	20241224	120854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9790	-30	5	-0.31	18897380	1926	33.62	9910	9910	9780	12760	6880	9820	9811.72	1.22	0	-606	10126	9972	9836	9682	9546	9905	9615	53	2940	500	7260	10	1	10624095	1040	-3.08	0.90	12	0.02	-3183.00	10839.00	17270	20240116	-43.31	9080	20241209	7.82	17270	-43.31	20240116	9080	7.82	20241209	17270	-43.31	20240116	9080	7.82	20241209	0.78	N	138080	500	53 억	129956	N	N	0	N	N
39	20241224	110857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9850	30	2	0.31	7550200	767	13.39	9910	9910	9800	12760	6880	9820	9843.81	1.22	0	-77	10126	9972	9836	9682	9546	9905	9615	53	2940	500	7260	10	1	10624095	1046	-3.09	0.91	12	0.01	-3183.00	10839.00	17270	20240116	-42.96	9080	20241209	8.48	17270	-42.96	20240116	9080	8.48	20241209	17270	-42.96	20240116	9080	8.48	20241209	0.78	N	138080	500	53 억	129956	N	N	0	N	N
40	20241224	100855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9830	10	2	0.10	5057720	513	8.95	9910	9910	9810	12760	6880	9820	9859.10	1.22	0	-206	10126	9972	9836	9682	9546	9905	9615	53	2940	500	7260	10	1	10624095	1044	-3.09	0.91	12	0.00	-3183.00	10839.00	17270	20240116	-43.08	9080	20241209	8.26	17270	-43.08	20240116	9080	8.26	20241209	17270	-43.08	20240116	9080	8.26	20241209	0.78	N	138080	500	53 억	129956	N	N	0	N	N
41	20241224	090859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9910	90	2	0.92	366670	37	0.65	9910	9910	9910	12760	6880	9820	9910.00	1.22	0	-7	10126	9972	9836	9682	9546	9905	9615	53	2940	500	7260	10	1	10624095	1053	-3.11	0.91	12	0.00	-3183.00	10839.00	17270	20240116	-42.62	9080	20241209	9.14	17270	-42.62	20240116	9080	9.14	20241209	17270	-42.62	20240116	9080	9.14	20241209	0.78	N	138080	500	53 억	129956	N	N	0	N	N
42	20241223	160848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9820	30	2	0.31	56215700	5728	71.70	9890	9990	9700	12720	6860	9790	9814.19	1.23	0	-887	10063	9926	9763	9626	9463	9995	9695	53	2930	500	7240	10	1	10624095	1043	-3.09	0.91	12	0.05	-3183.00	10839.00	17270	20240116	-43.14	9080	20241209	8.15	17270	-43.14	20240116	9080	8.15	20241209	17270	-43.14	20240116	9080	8.15	20241209	0.77	N	138080	500	53 억	130914	N	N	0	N	N
43	20241223	150853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9820	30	2	0.31	53567350	5458	68.32	9890	9990	9700	12720	6860	9790	9814.47	1.23	0	-864	10063	9926	9763	9626	9463	9995	9695	53	2930	500	7240	10	1	10624095	1043	-3.09	0.91	12	0.05	-3183.00	10839.00	17270	20240116	-43.14	9080	20241209	8.15	17270	-43.14	20240116	9080	8.15	20241209	17270	-43.14	20240116	9080	8.15	20241209	0.77	N	138080	500	53 억	130914	N	N	0	N	N
44	20241223	140848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9850	60	2	0.61	49986270	5093	63.75	9890	9990	9700	12720	6860	9790	9814.70	1.23	0	-1024	10063	9926	9763	9626	9463	9995	9695	53	2930	500	7240	10	1	10624095	1046	-3.09	0.91	12	0.05	-3183.00	10839.00	17270	20240116	-42.96	9080	20241209	8.48	17270	-42.96	20240116	9080	8.48	20241209	17270	-42.96	20240116	9080	8.48	20241209	0.77	N	138080	500	53 억	130914	N	N	0	N	N
45	20241223	130848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9830	40	2	0.41	48112380	4903	61.37	9890	9990	9700	12720	6860	9790	9812.85	1.23	0	-1128	10063	9926	9763	9626	9463	9995	9695	53	2930	500	7240	10	1	10624095	1044	-3.09	0.91	12	0.05	-3183.00	10839.00	17270	20240116	-43.08	9080	20241209	8.26	17270	-43.08	20240116	9080	8.26	20241209	17270	-43.08	20240116	9080	8.26	20241209	0.77	N	138080	500	53 억	130914	N	N	0	N	N
46	20241223	120849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9840	50	2	0.51	41138640	4198	52.55	9890	9990	9700	12720	6860	9790	9799.58	1.23	0	-770	10063	9926	9763	9626	9463	9995	9695	53	2930	500	7240	10	1	10624095	1045	-3.09	0.91	12	0.04	-3183.00	10839.00	17270	20240116	-43.02	9080	20241209	8.37	17270	-43.02	20240116	9080	8.37	20241209	17270	-43.02	20240116	9080	8.37	20241209	0.77	N	138080	500	53 억	130914	N	N	0	N	N
47	20241223	110848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9790	0	3	0.00	24813810	2538	31.77	9890	9990	9700	12720	6860	9790	9776.91	1.23	0	-644	10063	9926	9763	9626	9463	9995	9695	53	2930	500	7240	10	1	10624095	1040	-3.08	0.90	12	0.02	-3183.00	10839.00	17270	20240116	-43.31	9080	20241209	7.82	17270	-43.31	20240116	9080	7.82	20241209	17270	-43.31	20240116	9080	7.82	20241209	0.77	N	138080	500	53 억	130914	N	N	0	N	N
48	20241223	100843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9840	50	2	0.51	22979290	2350	29.42	9890	9990	9700	12720	6860	9790	9778.42	1.23	0	-648	10063	9926	9763	9626	9463	9995	9695	53	2930	500	7240	10	1	10624095	1045	-3.09	0.91	12	0.02	-3183.00	10839.00	17270	20240116	-43.02	9080	20241209	8.37	17270	-43.02	20240116	9080	8.37	20241209	17270	-43.02	20240116	9080	8.37	20241209	0.77	N	138080	500	53 억	130914	N	N	0	N	N
49	20241223	090847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9720	-70	5	-0.72	1639570	169	2.12	9890	9890	9700	12720	6860	9790	9701.60	1.23	0	160	10063	9926	9763	9626	9463	9995	9695	53	2930	500	7240	10	1	10624095	1033	-3.05	0.90	12	0.00	-3183.00	10839.00	17270	20240116	-43.72	9080	20241209	7.05	17270	-43.72	20240116	9080	7.05	20241209	17270	-43.72	20240116	9080	7.05	20241209	0.77	N	138080	500	53 억	130914	N	N	0	N	N
50	20241220	160843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9790	-30	5	-0.31	77417420	7976	12.68	9750	9900	9600	12760	6880	9820	9706.30	1.26	0	-2831	10953	10386	10103	9536	9253	10245	9395	53	2940	500	7260	10	1	10624095	1040	-3.08	0.90	12	0.08	-3183.00	10839.00	17270	20240116	-43.31	9080	20241209	7.82	17270	-43.31	20240116	9080	7.82	20241209	17270	-43.31	20240116	9080	7.82	20241209	0.77	N	138080	500	53 억	133550	N	N	0	N	N
51	20241220	150847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9700	-120	5	-1.22	73410100	7565	12.03	9750	9900	9600	12760	6880	9820	9703.91	1.26	0	-2766	10953	10386	10103	9536	9253	10245	9395	53	2940	500	7260	10	1	10624095	1031	-3.05	0.89	12	0.07	-3183.00	10839.00	17270	20240116	-43.83	9080	20241209	6.83	17270	-43.83	20240116	9080	6.83	20241209	17270	-43.83	20240116	9080	6.83	20241209	0.77	N	138080	500	53 억	133550	N	N	0	N	N
52	20241220	140844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9720	-100	5	-1.02	54234350	5573	8.86	9750	9900	9640	12760	6880	9820	9731.63	1.26	0	-2191	10953	10386	10103	9536	9253	10245	9395	53	2940	500	7260	10	1	10624095	1033	-3.05	0.90	12	0.05	-3183.00	10839.00	17270	20240116	-43.72	9080	20241209	7.05	17270	-43.72	20240116	9080	7.05	20241209	17270	-43.72	20240116	9080	7.05	20241209	0.77	N	138080	500	53 억	133550	N	N	0	N	N
53	20241220	130844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9750	-70	5	-0.71	46157140	4737	7.53	9750	9900	9690	12760	6880	9820	9743.96	1.26	0	-1640	10953	10386	10103	9536	9253	10245	9395	53	2940	500	7260	10	1	10624095	1036	-3.06	0.90	12	0.04	-3183.00	10839.00	17270	20240116	-43.54	9080	20241209	7.38	17270	-43.54	20240116	9080	7.38	20241209	17270	-43.54	20240116	9080	7.38	20241209	0.77	N	138080	500	53 억	133550	N	N	0	N	N
54	20241220	120843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9720	-100	5	-1.02	31969750	3277	5.21	9750	9900	9720	12760	6880	9820	9755.80	1.26	0	-834	10953	10386	10103	9536	9253	10245	9395	53	2940	500	7260	10	1	10624095	1033	-3.05	0.90	12	0.03	-3183.00	10839.00	17270	20240116	-43.72	9080	20241209	7.05	17270	-43.72	20240116	9080	7.05	20241209	17270	-43.72	20240116	9080	7.05	20241209	0.77	N	138080	500	53 억	133550	N	N	0	N	N
55	20241220	110843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9740	-80	5	-0.81	24494230	2509	3.99	9750	9900	9720	12760	6880	9820	9762.55	1.26	0	-518	10953	10386	10103	9536	9253	10245	9395	53	2940	500	7260	10	1	10624095	1035	-3.06	0.90	12	0.02	-3183.00	10839.00	17270	20240116	-43.60	9080	20241209	7.27	17270	-43.60	20240116	9080	7.27	20241209	17270	-43.60	20240116	9080	7.27	20241209	0.77	N	138080	500	53 억	133550	N	N	0	N	N
56	20241220	100845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9800	-20	5	-0.20	13912730	1423	2.26	9750	9900	9720	12760	6880	9820	9777.04	1.26	0	-515	10953	10386	10103	9536	9253	10245	9395	53	2940	500	7260	10	1	10624095	1041	-3.08	0.90	12	0.01	-3183.00	10839.00	17270	20240116	-43.25	9080	20241209	7.93	17270	-43.25	20240116	9080	7.93	20241209	17270	-43.25	20240116	9080	7.93	20241209	0.77	N	138080	500	53 억	133550	N	N	0	N	N
57	20241220	090845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9760	-60	5	-0.61	2261530	232	0.37	9750	9760	9730	12760	6880	9820	9747.97	1.26	0	-50	10953	10386	10103	9536	9253	10245	9395	53	2940	500	7260	10	1	10624095	1037	-3.07	0.90	12	0.00	-3183.00	10839.00	17270	20240116	-43.49	9080	20241209	7.49	17270	-43.49	20240116	9080	7.49	20241209	17270	-43.49	20240116	9080	7.49	20241209	0.77	N	138080	500	53 억	133550	N	N	0	N	N
58	20241219	160842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9820	-110	5	-1.11	640969240	62905	1283.25	10380	10670	9820	12900	6960	9930	10191.56	1.24	0	2362	10070	10000	9930	9860	9790	10035	9895	53	2970	500	7340	10	1	10624095	1043	-3.09	0.91	12	0.59	-3183.00	10839.00	17270	20240116	-43.14	9080	20241209	8.15	17270	-43.14	20240116	9080	8.15	20241209	17270	-43.14	20240116	9080	8.15	20241209	0.78	N	138080	500	53 억	131339	N	N	0	N	N
59	20241219	150840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9820	-110	5	-1.11	615600800	60330	1230.72	10380	10670	9820	12900	6960	9930	10206.18	1.24	0	3467	10070	10000	9930	9860	9790	10035	9895	53	2970	500	7340	10	1	10624095	1043	-3.09	0.91	12	0.57	-3183.00	10839.00	17270	20240116	-43.14	9080	20241209	8.15	17270	-43.14	20240116	9080	8.15	20241209	17270	-43.14	20240116	9080	8.15	20241209	0.78	N	138080	500	53 억	131339	N	N	0	N	N
60	20241219	140842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9950	20	2	0.20	569577410	55666	1135.58	10380	10670	9820	12900	6960	9930	10234.79	1.24	0	2514	10070	10000	9930	9860	9790	10035	9895	53	2970	500	7340	10	1	10624095	1057	-3.13	0.92	12	0.52	-3183.00	10839.00	17270	20240116	-42.39	9080	20241209	9.58	17270	-42.39	20240116	9080	9.58	20241209	17270	-42.39	20240116	9080	9.58	20241209	0.78	N	138080	500	53 억	131339	N	N	0	N	N
61	20241219	130840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10040	110	2	1.11	487552330	47397	966.89	10380	10670	9980	12900	6960	9930	10290.37	1.24	0	-1120	10070	10000	9930	9860	9790	10035	9895	53	2970	500	7340	10	1	10624095	1067	-3.15	0.93	12	0.45	-3183.00	10839.00	17270	20240116	-41.86	9080	20241209	10.57	17270	-41.86	20240116	9080	10.57	20241209	17270	-41.86	20240116	9080	10.57	20241209	0.78	N	138080	500	53 억	131339	N	N	0	N	N
62	20241219	120843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10040	110	2	1.11	473943870	46039	939.19	10380	10670	9980	12900	6960	9930	10298.40	1.24	0	-1625	10070	10000	9930	9860	9790	10035	9895	53	2970	500	7340	10	1	10624095	1067	-3.15	0.93	12	0.43	-3183.00	10839.00	17270	20240116	-41.86	9080	20241209	10.57	17270	-41.86	20240116	9080	10.57	20241209	17270	-41.86	20240116	9080	10.57	20241209	0.78	N	138080	500	53 억	131339	N	N	0	N	N
63	20241219	110840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10160	230	2	2.32	461782820	44827	914.46	10380	10670	9980	12900	6960	9930	10305.63	1.24	0	-1934	10070	10000	9930	9860	9790	10035	9895	53	2970	500	7340	10	1	10624095	1079	-3.19	0.94	12	0.42	-3183.00	10839.00	17270	20240116	-41.17	9080	20241209	11.89	17270	-41.17	20240116	9080	11.89	20241209	17270	-41.17	20240116	9080	11.89	20241209	0.78	N	138080	500	53 억	131339	N	N	0	N	N
64	20241219	100832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10340	410	2	4.13	381039780	36850	751.73	10380	10670	10110	12900	6960	9930	10345.94	1.24	0	-1905	10070	10000	9930	9860	9790	10035	9895	53	2970	500	7340	10	1	10624095	1099	-3.25	0.95	12	0.35	-3183.00	10839.00	17270	20240116	-40.13	9080	20241209	13.88	17270	-40.13	20240116	9080	13.88	20241209	17270	-40.13	20240116	9080	13.88	20241209	0.78	N	138080	500	53 억	131339	N	N	0	N	N
65	20241219	090842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10250	320	2	3.22	206240610	19876	405.47	10380	10670	10240	12900	6960	9930	10387.88	1.24	0	-1787	10070	10000	9930	9860	9790	10035	9895	53	2970	500	7340	10	1	10624095	1089	-3.22	0.95	12	0.19	-3183.00	10839.00	17270	20240116	-40.65	9080	20241209	12.89	17270	-40.65	20240116	9080	12.89	20241209	17270	-40.65	20240116	9080	12.89	20241209	0.78	N	138080	500	53 억	131339	N	N	0	N	N
66	20241218	160836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9930	10	2	0.10	48554660	4896	34.69	9900	10000	9860	12890	6950	9920	9917.21	1.24	0	-609	10453	10186	9993	9726	9533	10320	9860	53	2970	500	7340	10	1	10624095	1055	-3.12	0.92	12	0.05	-3183.00	10839.00	17270	20240116	-42.50	9080	20241209	9.36	17270	-42.50	20240116	9080	9.36	20241209	17270	-42.50	20240116	9080	9.36	20241209	0.78	N	138080	500	53 억	131979	N	N	0	N	N
67	20241218	150841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9930	10	2	0.10	45215770	4560	32.31	9900	10000	9860	12890	6950	9920	9915.74	1.24	0	-610	10453	10186	9993	9726	9533	10320	9860	53	2970	500	7340	10	1	10624095	1055	-3.12	0.92	12	0.04	-3183.00	10839.00	17270	20240116	-42.50	9080	20241209	9.36	17270	-42.50	20240116	9080	9.36	20241209	17270	-42.50	20240116	9080	9.36	20241209	0.78	N	138080	500	53 억	131979	N	N	0	N	N
68	20241218	140839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9970	50	2	0.50	42409950	4278	30.31	9900	10000	9860	12890	6950	9920	9913.50	1.24	0	-615	10453	10186	9993	9726	9533	10320	9860	53	2970	500	7340	10	1	10624095	1059	-3.13	0.92	12	0.04	-3183.00	10839.00	17270	20240116	-42.27	9080	20241209	9.80	17270	-42.27	20240116	9080	9.80	20241209	17270	-42.27	20240116	9080	9.80	20241209	0.78	N	138080	500	53 억	131979	N	N	0	N	N
69	20241218	130841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9860	-60	5	-0.60	26437800	2668	18.90	9900	10000	9860	12890	6950	9920	9909.22	1.24	0	-644	10453	10186	9993	9726	9533	10320	9860	53	2970	500	7340	10	1	10624095	1048	-3.10	0.91	12	0.03	-3183.00	10839.00	17270	20240116	-42.91	9080	20241209	8.59	17270	-42.91	20240116	9080	8.59	20241209	17270	-42.91	20240116	9080	8.59	20241209	0.78	N	138080	500	53 억	131979	N	N	0	N	N
70	20241218	120832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9900	-20	5	-0.20	18723850	1889	13.38	9900	10000	9880	12890	6950	9920	9912.04	1.24	0	-644	10453	10186	9993	9726	9533	10320	9860	53	2970	500	7340	10	1	10624095	1052	-3.11	0.91	12	0.02	-3183.00	10839.00	17270	20240116	-42.68	9080	20241209	9.03	17270	-42.68	20240116	9080	9.03	20241209	17270	-42.68	20240116	9080	9.03	20241209	0.78	N	138080	500	53 억	131979	N	N	0	N	N
71	20241218	110839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9880	-40	5	-0.40	18575400	1874	13.28	9900	10000	9880	12890	6950	9920	9912.17	1.24	0	-641	10453	10186	9993	9726	9533	10320	9860	53	2970	500	7340	10	1	10624095	1050	-3.10	0.91	12	0.02	-3183.00	10839.00	17270	20240116	-42.79	9080	20241209	8.81	17270	-42.79	20240116	9080	8.81	20241209	17270	-42.79	20240116	9080	8.81	20241209	0.78	N	138080	500	53 억	131979	N	N	0	N	N
72	20241218	100840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9930	10	2	0.10	9393670	946	6.70	9900	10000	9900	12890	6950	9920	9929.88	1.24	0	-551	10453	10186	9993	9726	9533	10320	9860	53	2970	500	7340	10	1	10624095	1055	-3.12	0.92	12	0.01	-3183.00	10839.00	17270	20240116	-42.50	9080	20241209	9.36	17270	-42.50	20240116	9080	9.36	20241209	17270	-42.50	20240116	9080	9.36	20241209	0.78	N	138080	500	53 억	131979	N	N	0	N	N
73	20241218	090843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9900	-20	5	-0.20	9900	1	0.01	9900	9900	9900	12890	6950	9920	9900.00	1.24	0	-1	10453	10186	9993	9726	9533	10320	9860	53	2970	500	7340	10	1	10624095	1052	-3.11	0.91	12	0.00	-3183.00	10839.00	17270	20240116	-42.68	9080	20241209	9.03	17270	-42.68	20240116	9080	9.03	20241209	17270	-42.68	20240116	9080	9.03	20241209	0.78	N	138080	500	53 억	131979	N	N	0	N	N
74	20241217	160836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9920	30	2	0.30	141539710	14113	173.10	9850	10260	9800	12850	6930	9890	10029.03	1.26	0	-1312	10076	9982	9886	9792	9696	9935	9745	53	2960	500	7310	10	1	10624095	1054	-3.12	0.92	12	0.13	-3183.00	10839.00	17270	20240116	-42.56	9080	20241209	9.25	17270	-42.56	20240116	9080	9.25	20241209	17270	-42.56	20240116	9080	9.25	20241209	0.77	N	138080	500	53 억	133340	N	N	0	N	N
75	20241217	150839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9920	30	2	0.30	140458350	14004	171.76	9850	10260	9800	12850	6930	9890	10029.87	1.26	0	-1318	10076	9982	9886	9792	9696	9935	9745	53	2960	500	7310	10	1	10624095	1054	-3.12	0.92	12	0.13	-3183.00	10839.00	17270	20240116	-42.56	9080	20241209	9.25	17270	-42.56	20240116	9080	9.25	20241209	17270	-42.56	20240116	9080	9.25	20241209	0.77	N	138080	500	53 억	133340	N	N	0	N	N
76	20241217	140830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9970	80	2	0.81	137059060	13662	167.57	9850	10260	9800	12850	6930	9890	10032.14	1.26	0	-1349	10076	9982	9886	9792	9696	9935	9745	53	2960	500	7310	10	1	10624095	1059	-3.13	0.92	12	0.13	-3183.00	10839.00	17270	20240116	-42.27	9080	20241209	9.80	17270	-42.27	20240116	9080	9.80	20241209	17270	-42.27	20240116	9080	9.80	20241209	0.77	N	138080	500	53 억	133340	N	N	0	N	N
77	20241217	130827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9920	30	2	0.30	136363050	13592	166.71	9850	10260	9800	12850	6930	9890	10032.60	1.26	0	-1379	10076	9982	9886	9792	9696	9935	9745	53	2960	500	7310	10	1	10624095	1054	-3.12	0.92	12	0.13	-3183.00	10839.00	17270	20240116	-42.56	9080	20241209	9.25	17270	-42.56	20240116	9080	9.25	20241209	17270	-42.56	20240116	9080	9.25	20241209	0.77	N	138080	500	53 억	133340	N	N	0	N	N
78	20241217	120815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9980	90	2	0.91	125338770	12485	153.13	9850	10260	9800	12850	6930	9890	10039.15	1.26	0	-1365	10076	9982	9886	9792	9696	9935	9745	53	2960	500	7310	10	1	10624095	1060	-3.14	0.92	12	0.12	-3183.00	10839.00	17270	20240116	-42.21	9080	20241209	9.91	17270	-42.21	20240116	9080	9.91	20241209	17270	-42.21	20240116	9080	9.91	20241209	0.77	N	138080	500	53 억	133340	N	N	0	N	N
79	20241217	110819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10000	110	2	1.11	117281670	11677	143.22	9850	10260	9800	12850	6930	9890	10043.82	1.26	0	-1329	10076	9982	9886	9792	9696	9935	9745	53	2960	500	7310	10	1	10624095	1062	-3.14	0.92	12	0.11	-3183.00	10839.00	17270	20240116	-42.10	9080	20241209	10.13	17270	-42.10	20240116	9080	10.13	20241209	17270	-42.10	20240116	9080	10.13	20241209	0.77	N	138080	500	53 억	133340	N	N	0	N	N
80	20241217	100829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10040	150	2	1.52	104129820	10360	127.07	9850	10260	9800	12850	6930	9890	10051.14	1.26	0	-1314	10076	9982	9886	9792	9696	9935	9745	53	2960	500	7310	10	1	10624095	1067	-3.15	0.93	12	0.10	-3183.00	10839.00	17270	20240116	-41.86	9080	20241209	10.57	17270	-41.86	20240116	9080	10.57	20241209	17270	-41.86	20240116	9080	10.57	20241209	0.77	N	138080	500	53 억	133340	N	N	0	N	N
81	20241217	090836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9950	60	2	0.61	7084300	712	8.73	9850	9950	9850	12850	6930	9890	9949.86	1.26	0	-684	10076	9982	9886	9792	9696	9935	9745	53	2960	500	7310	10	1	10624095	1057	-3.13	0.92	12	0.01	-3183.00	10839.00	17270	20240116	-42.39	9080	20241209	9.58	17270	-42.39	20240116	9080	9.58	20241209	17270	-42.39	20240116	9080	9.58	20241209	0.77	N	138080	500	53 억	133340	N	N	0	N	N
82	20241216	160828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9890	-10	5	-0.10	80587180	8153	64.38	9900	9980	9790	12870	6930	9900	9884.36	1.26	0	-551	10020	9960	9850	9790	9680	9990	9820	53	2970	500	7320	10	1	10624095	1051	-3.11	0.91	12	0.08	-3183.00	10839.00	17270	20240116	-42.73	9080	20241209	8.92	17270	-42.73	20240116	9080	8.92	20241209	17270	-42.73	20240116	9080	8.92	20241209	0.77	N	138080	500	53 억	133893	N	N	0	N	N
83	20241216	150837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9890	-10	5	-0.10	79173620	8010	63.25	9900	9980	9790	12870	6930	9900	9884.35	1.26	0	-649	10020	9960	9850	9790	9680	9990	9820	53	2970	500	7320	10	1	10624095	1051	-3.11	0.91	12	0.08	-3183.00	10839.00	17270	20240116	-42.73	9080	20241209	8.92	17270	-42.73	20240116	9080	8.92	20241209	17270	-42.73	20240116	9080	8.92	20241209	0.77	N	138080	500	53 억	133893	N	N	0	N	N
84	20241216	140836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9900	0	3	0.00	77006780	7791	61.52	9900	9980	9790	12870	6930	9900	9884.07	1.26	0	-608	10020	9960	9850	9790	9680	9990	9820	53	2970	500	7320	10	1	10624095	1052	-3.11	0.91	12	0.07	-3183.00	10839.00	17270	20240116	-42.68	9080	20241209	9.03	17270	-42.68	20240116	9080	9.03	20241209	17270	-42.68	20240116	9080	9.03	20241209	0.77	N	138080	500	53 억	133893	N	N	0	N	N
85	20241216	130837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9850	-50	5	-0.51	68545430	6936	54.77	9900	9980	9790	12870	6930	9900	9882.56	1.26	0	-640	10020	9960	9850	9790	9680	9990	9820	53	2970	500	7320	10	1	10624095	1046	-3.09	0.91	12	0.07	-3183.00	10839.00	17270	20240116	-42.96	9080	20241209	8.48	17270	-42.96	20240116	9080	8.48	20241209	17270	-42.96	20240116	9080	8.48	20241209	0.77	N	138080	500	53 억	133893	N	N	0	N	N
86	20241216	120837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9870	-30	5	-0.30	54841070	5547	43.80	9900	9980	9790	12870	6930	9900	9886.62	1.26	0	-1028	10020	9960	9850	9790	9680	9990	9820	53	2970	500	7320	10	1	10624095	1049	-3.10	0.91	12	0.05	-3183.00	10839.00	17270	20240116	-42.85	9080	20241209	8.70	17270	-42.85	20240116	9080	8.70	20241209	17270	-42.85	20240116	9080	8.70	20241209	0.77	N	138080	500	53 억	133893	N	N	0	N	N
87	20241216	110836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9820	-80	5	-0.81	38940270	3936	31.08	9900	9980	9790	12870	6930	9900	9893.36	1.26	0	-377	10020	9960	9850	9790	9680	9990	9820	53	2970	500	7320	10	1	10624095	1043	-3.09	0.91	12	0.04	-3183.00	10839.00	17270	20240116	-43.14	9080	20241209	8.15	17270	-43.14	20240116	9080	8.15	20241209	17270	-43.14	20240116	9080	8.15	20241209	0.77	N	138080	500	53 억	133893	N	N	0	N	N
88	20241216	100836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9900	0	3	0.00	27885190	2813	22.21	9900	9980	9790	12870	6930	9900	9912.97	1.26	0	-106	10020	9960	9850	9790	9680	9990	9820	53	2970	500	7320	10	1	10624095	1052	-3.11	0.91	12	0.03	-3183.00	10839.00	17270	20240116	-42.68	9080	20241209	9.03	17270	-42.68	20240116	9080	9.03	20241209	17270	-42.68	20240116	9080	9.03	20241209	0.77	N	138080	500	53 억	133893	N	N	0	N	N
89	20241216	090837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9970	70	2	0.71	10551320	1059	8.36	9900	9980	9790	12870	6930	9900	9963.47	1.26	0	-998	10020	9960	9850	9790	9680	9990	9820	53	2970	500	7320	10	1	10624095	1059	-3.13	0.92	12	0.01	-3183.00	10839.00	17270	20240116	-42.27	9080	20241209	9.80	17270	-42.27	20240116	9080	9.80	20241209	17270	-42.27	20240116	9080	9.80	20241209	0.77	N	138080	500	53 억	133893	N	N	0	N	N
90	20241213	160829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9900	80	2	0.81	122679760	12520	241.37	9750	9910	9740	12760	6880	9820	9798.69	1.23	0	-4376	9960	9890	9830	9760	9700	9860	9730	53	2940	500	7260	10	1	10624095	1052	-3.11	0.91	12	0.12	-3183.00	10839.00	17270	20240116	-42.68	9080	20241209	9.03	17270	-42.68	20240116	9080	9.03	20241209	17270	-42.68	20240116	9080	9.03	20241209	0.78	N	138080	500	53 억	131062	N	N	8	N	N
91	20241213	150834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9780	-40	5	-0.41	113378740	11573	223.12	9750	9910	9740	12760	6880	9820	9796.83	1.23	0	-4525	9960	9890	9830	9760	9700	9860	9730	53	2940	500	7260	10	1	10624095	1039	-3.07	0.90	12	0.11	-3183.00	10839.00	17270	20240116	-43.37	9080	20241209	7.71	17270	-43.37	20240116	9080	7.71	20241209	17270	-43.37	20240116	9080	7.71	20241209	0.78	N	138080	500	53 억	131062	N	N	8	N	N
92	20241213	140834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9760	-60	5	-0.61	85722870	8739	168.48	9750	9910	9750	12760	6880	9820	9809.23	1.23	0	-3472	9960	9890	9830	9760	9700	9860	9730	53	2940	500	7260	10	1	10624095	1037	-3.07	0.90	12	0.08	-3183.00	10839.00	17270	20240116	-43.49	9080	20241209	7.49	17270	-43.49	20240116	9080	7.49	20241209	17270	-43.49	20240116	9080	7.49	20241209	0.78	N	138080	500	53 억	131062	N	N	8	N	N
93	20241213	130835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9800	-20	5	-0.20	66216740	6747	130.08	9750	9910	9750	12760	6880	9820	9814.25	1.23	0	-1781	9960	9890	9830	9760	9700	9860	9730	53	2940	500	7260	10	1	10624095	1041	-3.08	0.90	12	0.06	-3183.00	10839.00	17270	20240116	-43.25	9080	20241209	7.93	17270	-43.25	20240116	9080	7.93	20241209	17270	-43.25	20240116	9080	7.93	20241209	0.78	N	138080	500	53 억	131062	N	N	8	N	N
94	20241213	120835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9800	-20	5	-0.20	48300500	4920	94.85	9750	9910	9750	12760	6880	9820	9817.17	1.23	0	-719	9960	9890	9830	9760	9700	9860	9730	53	2940	500	7260	10	1	10624095	1041	-3.08	0.90	12	0.05	-3183.00	10839.00	17270	20240116	-43.25	9080	20241209	7.93	17270	-43.25	20240116	9080	7.93	20241209	17270	-43.25	20240116	9080	7.93	20241209	0.78	N	138080	500	53 억	131062	N	N	8	N	N
95	20241213	110833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9800	-20	5	-0.20	23634680	2406	46.39	9750	9910	9750	12760	6880	9820	9823.23	1.23	0	130	9960	9890	9830	9760	9700	9860	9730	53	2940	500	7260	10	1	10624095	1041	-3.08	0.90	12	0.02	-3183.00	10839.00	17270	20240116	-43.25	9080	20241209	7.93	17270	-43.25	20240116	9080	7.93	20241209	17270	-43.25	20240116	9080	7.93	20241209	0.78	N	138080	500	53 억	131062	N	N	8	N	N
96	20241213	100824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9900	80	2	0.81	6147170	625	12.05	9750	9910	9750	12760	6880	9820	9835.47	1.23	0	272	9960	9890	9830	9760	9700	9860	9730	53	2940	500	7260	10	1	10624095	1052	-3.11	0.91	12	0.01	-3183.00	10839.00	17270	20240116	-42.68	9080	20241209	9.03	17270	-42.68	20240116	9080	9.03	20241209	17270	-42.68	20240116	9080	9.03	20241209	0.78	N	138080	500	53 억	131062	N	N	8	N	N
97	20241213	090835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9800	-20	5	-0.20	790500	81	1.56	9750	9800	9750	12760	6880	9820	9759.26	1.23	0	6	9960	9890	9830	9760	9700	9860	9730	53	2940	500	7260	10	1	10624095	1041	-3.08	0.90	12	0.00	-3183.00	10839.00	17270	20240116	-43.25	9080	20241209	7.93	17270	-43.25	20240116	9080	7.93	20241209	17270	-43.25	20240116	9080	7.93	20241209	0.78	N	138080	500	53 억	131062	N	N	8	N	N
98	20241212	160835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9820	-40	5	-0.41	50721490	5160	60.10	9860	9900	9770	12810	6910	9860	9829.75	1.24	0	-720	10666	10262	9856	9452	9046	10465	9655	53	2950	500	7290	10	1	10624095	1043	-3.09	0.91	12	0.05	-3183.00	10839.00	17270	20240116	-43.14	9080	20241209	8.15	17270	-43.14	20240116	9080	8.15	20241209	17270	-43.14	20240116	9080	8.15	20241209	0.79	N	138080	500	53 억	131719	N	N	8	N	N
99	20241212	150829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9880	20	2	0.20	48796770	4964	57.82	9860	9900	9770	12810	6910	9860	9830.13	1.24	0	-679	10666	10262	9856	9452	9046	10465	9655	53	2950	500	7290	10	1	10624095	1050	-3.10	0.91	12	0.05	-3183.00	10839.00	17270	20240116	-42.79	9080	20241209	8.81	17270	-42.79	20240116	9080	8.81	20241209	17270	-42.79	20240116	9080	8.81	20241209	0.79	N	138080	500	53 억	131719	N	N	11	N	N
100	20241212	140827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9820	-40	5	-0.41	36324370	3698	43.08	9860	9900	9770	12810	6910	9860	9822.71	1.24	0	-659	10666	10262	9856	9452	9046	10465	9655	53	2950	500	7290	10	1	10624095	1043	-3.09	0.91	12	0.03	-3183.00	10839.00	17270	20240116	-43.14	9080	20241209	8.15	17270	-43.14	20240116	9080	8.15	20241209	17270	-43.14	20240116	9080	8.15	20241209	0.79	N	138080	500	53 억	131719	N	N	11	N	N
101	20241212	130818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9840	-20	5	-0.20	25272240	2568	29.91	9860	9900	9790	12810	6910	9860	9841.21	1.24	0	-1188	10666	10262	9856	9452	9046	10465	9655	53	2950	500	7290	10	1	10624095	1045	-3.09	0.91	12	0.02	-3183.00	10839.00	17270	20240116	-43.02	9080	20241209	8.37	17270	-43.02	20240116	9080	8.37	20241209	17270	-43.02	20240116	9080	8.37	20241209	0.79	N	138080	500	53 억	131719	N	N	11	N	N
102	20241212	120812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9830	-30	5	-0.30	24868980	2527	29.44	9860	9900	9790	12810	6910	9860	9841.31	1.24	0	-1158	10666	10262	9856	9452	9046	10465	9655	53	2950	500	7290	10	1	10624095	1044	-3.09	0.91	12	0.02	-3183.00	10839.00	17270	20240116	-43.08	9080	20241209	8.26	17270	-43.08	20240116	9080	8.26	20241209	17270	-43.08	20240116	9080	8.26	20241209	0.79	N	138080	500	53 억	131719	N	N	11	N	N
103	20241212	110824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9840	-20	5	-0.20	21644190	2200	25.63	9860	9900	9790	12810	6910	9860	9838.27	1.24	0	-1102	10666	10262	9856	9452	9046	10465	9655	53	2950	500	7290	10	1	10624095	1045	-3.09	0.91	12	0.02	-3183.00	10839.00	17270	20240116	-43.02	9080	20241209	8.37	17270	-43.02	20240116	9080	8.37	20241209	17270	-43.02	20240116	9080	8.37	20241209	0.79	N	138080	500	53 억	131719	N	N	11	N	N
104	20241212	100822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9850	-10	5	-0.10	13697360	1390	16.19	9860	9900	9800	12810	6910	9860	9854.22	1.24	0	-885	10666	10262	9856	9452	9046	10465	9655	53	2950	500	7290	10	1	10624095	1046	-3.09	0.91	12	0.01	-3183.00	10839.00	17270	20240116	-42.96	9080	20241209	8.48	17270	-42.96	20240116	9080	8.48	20241209	17270	-42.96	20240116	9080	8.48	20241209	0.79	N	138080	500	53 억	131719	N	N	11	N	N
105	20241212	090828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9900	40	2	0.41	936940	95	1.11	9860	9900	9860	12810	6910	9860	9862.53	1.24	0	-89	10666	10262	9856	9452	9046	10465	9655	53	2950	500	7290	10	1	10624095	1052	-3.11	0.91	12	0.00	-3183.00	10839.00	17270	20240116	-42.68	9080	20241209	9.03	17270	-42.68	20240116	9080	9.03	20241209	17270	-42.68	20240116	9080	9.03	20241209	0.79	N	138080	500	53 억	131719	N	N	11	N	N
106	20241211	160821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9860	310	2	3.25	84505500	8570	45.38	9460	10260	9450	12410	6690	9550	9860.62	1.22	0	2505	9963	9756	9433	9226	8903	9860	9330	53	2860	500	7060	10	1	10624095	1048	-3.10	0.91	12	0.08	-3183.00	10839.00	17270	20240116	-42.91	9080	20241209	8.59	17270	-42.91	20240116	9080	8.59	20241209	17270	-42.91	20240116	9080	8.59	20241209	0.79	N	138080	500	53 억	129248	N	N	11	N	N
107	20241211	150757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9850	300	2	3.14	82534990	8370	44.32	9460	10260	9450	12410	6690	9550	9860.81	1.22	0	2444	9963	9756	9433	9226	8903	9860	9330	53	2860	500	7060	10	1	10624095	1046	-3.09	0.91	12	0.08	-3183.00	10839.00	17270	20240116	-42.96	9080	20241209	8.48	17270	-42.96	20240116	9080	8.48	20241209	17270	-42.96	20240116	9080	8.48	20241209	0.79	N	138080	500	53 억	129248	N	N	14	N	N
108	20241211	140828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9860	310	2	3.25	76752120	7783	41.21	9460	10260	9450	12410	6690	9550	9861.51	1.22	0	1929	9963	9756	9433	9226	8903	9860	9330	53	2860	500	7060	10	1	10624095	1048	-3.10	0.91	12	0.07	-3183.00	10839.00	17270	20240116	-42.91	9080	20241209	8.59	17270	-42.91	20240116	9080	8.59	20241209	17270	-42.91	20240116	9080	8.59	20241209	0.79	N	138080	500	53 억	129248	N	N	14	N	N
109	20241211	130830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9800	250	2	2.62	62153730	6294	33.32	9460	10260	9450	12410	6690	9550	9875.08	1.22	0	547	9963	9756	9433	9226	8903	9860	9330	53	2860	500	7060	10	1	10624095	1041	-3.08	0.90	12	0.06	-3183.00	10839.00	17270	20240116	-43.25	9080	20241209	7.93	17270	-43.25	20240116	9080	7.93	20241209	17270	-43.25	20240116	9080	7.93	20241209	0.79	N	138080	500	53 억	129248	N	N	14	N	N
110	20241211	120831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9800	250	2	2.62	57428020	5811	30.77	9460	10260	9450	12410	6690	9550	9882.64	1.22	0	449	9963	9756	9433	9226	8903	9860	9330	53	2860	500	7060	10	1	10624095	1041	-3.08	0.90	12	0.05	-3183.00	10839.00	17270	20240116	-43.25	9080	20241209	7.93	17270	-43.25	20240116	9080	7.93	20241209	17270	-43.25	20240116	9080	7.93	20241209	0.79	N	138080	500	53 억	129248	N	N	14	N	N
111	20241211	110827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9800	250	2	2.62	55083920	5572	29.50	9460	10260	9450	12410	6690	9550	9885.84	1.22	0	524	9963	9756	9433	9226	8903	9860	9330	53	2860	500	7060	10	1	10624095	1041	-3.08	0.90	12	0.05	-3183.00	10839.00	17270	20240116	-43.25	9080	20241209	7.93	17270	-43.25	20240116	9080	7.93	20241209	17270	-43.25	20240116	9080	7.93	20241209	0.79	N	138080	500	53 억	129248	N	N	14	N	N
112	20241211	100829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9840	290	2	3.04	49127800	4965	26.29	9460	10260	9450	12410	6690	9550	9894.82	1.22	0	491	9963	9756	9433	9226	8903	9860	9330	53	2860	500	7060	10	1	10624095	1045	-3.09	0.91	12	0.05	-3183.00	10839.00	17270	20240116	-43.02	9080	20241209	8.37	17270	-43.02	20240116	9080	8.37	20241209	17270	-43.02	20240116	9080	8.37	20241209	0.79	N	138080	500	53 억	129248	N	N	14	N	N
113	20241211	090833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9450	-100	5	-1.05	3911570	412	2.18	9460	9550	9450	12410	6690	9550	9494.10	1.22	0	101	9963	9756	9433	9226	8903	9860	9330	53	2860	500	7060	10	1	10624095	1004	-2.97	0.87	12	0.00	-3183.00	10839.00	17270	20240116	-45.28	9080	20241209	4.07	17270	-45.28	20240116	9080	4.07	20241209	17270	-45.28	20240116	9080	4.07	20241209	0.79	N	138080	500	53 억	129248	N	N	14	N	N
114	20241210	160823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9550	370	2	4.03	177886520	18887	37.89	9110	9640	9110	11930	6430	9180	9418.46	1.16	0	5936	9820	9500	9290	8970	8760	9395	8865	53	2750	500	6790	10	1	10624095	1015	-3.00	0.88	12	0.18	-3183.00	10839.00	17270	20240116	-44.70	9080	20241209	5.18	17270	-44.70	20240116	9080	5.18	20241209	17270	-44.70	20240116	9080	5.18	20241209	0.79	N	138080	500	53 억	123469	N	N	14	N	N
115	20241210	150823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9560	380	2	4.14	161803480	17203	34.51	9110	9640	9110	11930	6430	9180	9405.54	1.16	0	6149	9820	9500	9290	8970	8760	9395	8865	53	2750	500	6790	10	1	10624095	1016	-3.00	0.88	12	0.16	-3183.00	10839.00	17270	20240116	-44.64	9080	20241209	5.29	17270	-44.64	20240116	9080	5.29	20241209	17270	-44.64	20240116	9080	5.29	20241209	0.79	N	138080	500	53 억	123469	N	N	6	N	N
116	20241210	140823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9340	160	2	1.74	94656770	10125	20.31	9110	9490	9110	11930	6430	9180	9348.82	1.16	0	3707	9820	9500	9290	8970	8760	9395	8865	53	2750	500	6790	10	1	10624095	992	-2.93	0.86	12	0.10	-3183.00	10839.00	17270	20240116	-45.92	9080	20241209	2.86	17270	-45.92	20240116	9080	2.86	20241209	17270	-45.92	20240116	9080	2.86	20241209	0.79	N	138080	500	53 억	123469	N	N	6	N	N
117	20241210	130823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9340	160	2	1.74	65856490	7042	14.13	9110	9490	9110	11930	6430	9180	9351.96	1.16	0	1489	9820	9500	9290	8970	8760	9395	8865	53	2750	500	6790	10	1	10624095	992	-2.93	0.86	12	0.07	-3183.00	10839.00	17270	20240116	-45.92	9080	20241209	2.86	17270	-45.92	20240116	9080	2.86	20241209	17270	-45.92	20240116	9080	2.86	20241209	0.79	N	138080	500	53 억	123469	N	N	6	N	N
118	20241210	120823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9410	230	2	2.51	39664880	4243	8.51	9110	9490	9110	11930	6430	9180	9348.31	1.16	0	1386	9820	9500	9290	8970	8760	9395	8865	53	2750	500	6790	10	1	10624095	1000	-2.96	0.87	12	0.04	-3183.00	10839.00	17270	20240116	-45.51	9080	20241209	3.63	17270	-45.51	20240116	9080	3.63	20241209	17270	-45.51	20240116	9080	3.63	20241209	0.79	N	138080	500	53 억	123469	N	N	6	N	N
119	20241210	110822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9360	180	2	1.96	26747820	2868	5.75	9110	9490	9110	11930	6430	9180	9326.30	1.16	0	161	9820	9500	9290	8970	8760	9395	8865	53	2750	500	6790	10	1	10624095	994	-2.94	0.86	12	0.03	-3183.00	10839.00	17270	20240116	-45.80	9080	20241209	3.08	17270	-45.80	20240116	9080	3.08	20241209	17270	-45.80	20240116	9080	3.08	20241209	0.79	N	138080	500	53 억	123469	N	N	6	N	N
120	20241210	100823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9390	210	2	2.29	20590540	2209	4.43	9110	9490	9110	11930	6430	9180	9321.20	1.16	0	129	9820	9500	9290	8970	8760	9395	8865	53	2750	500	6790	10	1	10624095	998	-2.95	0.87	12	0.02	-3183.00	10839.00	17270	20240116	-45.63	9080	20241209	3.41	17270	-45.63	20240116	9080	3.41	20241209	17270	-45.63	20240116	9080	3.41	20241209	0.79	N	138080	500	53 억	123469	N	N	6	N	N
121	20241210	090828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9490	310	2	3.38	6813500	741	1.49	9110	9490	9110	11930	6430	9180	9195.01	1.16	0	414	9820	9500	9290	8970	8760	9395	8865	53	2750	500	6790	10	1	10624095	1008	-2.98	0.88	12	0.01	-3183.00	10839.00	17270	20240116	-45.05	9080	20241209	4.52	17270	-45.05	20240116	9080	4.52	20241209	17270	-45.05	20240116	9080	4.52	20241209	0.79	N	138080	500	53 억	123469	N	N	6	N	N
122	20241209	160820	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9180	-540	5	-5.56	456553340	49594	179.78	9600	9610	9080	12630	6810	9720	9202.27	1.23	0	-7157	10126	9922	9726	9522	9326	9825	9425	53	2910	500	7190	10	1	10624095	975	-2.88	0.85	12	0.47	-3183.00	10839.00	17270	20240116	-46.84	9080	20241209	1.10	17270	-46.84	20240116	9080	1.10	20241209	17270	-46.84	20240116	9080	1.10	20241209	0.79	N	138080	500	53 억	130656	N	N	6	N	N
123	20241209	150820	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9190	-530	5	-5.45	445360850	48367	175.33	9600	9610	9080	12630	6810	9720	9204.32	1.23	0	-6832	10126	9922	9726	9522	9326	9825	9425	53	2910	500	7190	10	1	10624095	976	-2.89	0.85	12	0.46	-3183.00	10839.00	17270	20240116	-46.79	9080	20241209	1.21	17270	-46.79	20240116	9080	1.21	20241209	17270	-46.79	20240116	9080	1.21	20241209	0.79	N	138080	500	53 억	130656	N	N	3	N	N
124	20241209	140822	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9130	-590	5	-6.07	304572590	33110	120.02	9600	9610	9080	12630	6810	9720	9193.40	1.23	0	-6384	10126	9922	9726	9522	9326	9825	9425	53	2910	500	7190	10	1	10624095	970	-2.87	0.84	12	0.31	-3183.00	10839.00	17270	20240116	-47.13	9080	20241209	0.55	17270	-47.13	20240116	9080	0.55	20241209	17270	-47.13	20240116	9080	0.55	20241209	0.79	N	138080	500	53 억	130656	N	N	3	N	N
125	20241209	130824	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9080	-640	5	-6.58	274714470	29832	108.14	9600	9610	9080	12630	6810	9720	9202.82	1.23	0	-6356	10126	9922	9726	9522	9326	9825	9425	53	2910	500	7190	10	1	10624095	965	-2.85	0.84	12	0.28	-3183.00	10839.00	17270	20240116	-47.42	9080	20241209	0.00	17270	-47.42	20240116	9080	0.00	20241209	17270	-47.42	20240116	9080	0.00	20241209	0.79	N	138080	500	53 억	130656	N	N	3	N	N
126	20241209	120820	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9120	-600	5	-6.17	245936650	26673	96.69	9600	9610	9120	12630	6810	9720	9213.98	1.23	0	-3539	10126	9922	9726	9522	9326	9825	9425	53	2910	500	7190	10	1	10624095	969	-2.87	0.84	12	0.25	-3183.00	10839.00	17270	20240116	-47.19	9120	20241209	0.00	17270	-47.19	20240116	9120	0.00	20241209	17270	-47.19	20240116	9120	0.00	20241209	0.79	N	138080	500	53 억	130656	N	N	3	N	N
127	20241209	110822	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9180	-540	5	-5.56	194953360	21113	76.54	9600	9610	9130	12630	6810	9720	9225.85	1.23	0	-1925	10126	9922	9726	9522	9326	9825	9425	53	2910	500	7190	10	1	10624095	975	-2.88	0.85	12	0.20	-3183.00	10839.00	17270	20240116	-46.84	9130	20241209	0.55	17270	-46.84	20240116	9130	0.55	20241209	17270	-46.84	20240116	9130	0.55	20241209	0.79	N	138080	500	53 억	130656	N	N	3	N	N
128	20241209	100820	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9160	-560	5	-5.76	134519300	14538	52.70	9600	9610	9130	12630	6810	9720	9241.76	1.23	0	639	10126	9922	9726	9522	9326	9825	9425	53	2910	500	7190	10	1	10624095	973	-2.88	0.85	12	0.14	-3183.00	10839.00	17270	20240116	-46.96	9130	20241209	0.33	17270	-46.96	20240116	9130	0.33	20241209	17270	-46.96	20240116	9130	0.33	20241209	0.79	N	138080	500	53 억	130656	N	N	3	N	N
129	20241209	090816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9560	-160	5	-1.65	6612870	685	2.48	9600	9610	9560	12630	6810	9720	9588.61	1.23	0	3	10126	9922	9726	9522	9326	9825	9425	53	2910	500	7190	10	1	10624095	1016	-3.00	0.88	12	0.01	-3183.00	10839.00	17270	20240116	-44.64	9200	20240805	3.91	17270	-44.64	20240116	9200	3.91	20240805	17270	-44.64	20240116	9200	3.91	20240805	0.79	N	138080	500	53 억	130656	N	N	3	N	N
130	20241206	160813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9720	-240	5	-2.41	266234150	27565	163.88	9820	9930	9530	12940	6980	9960	9658.41	1.27	0	-3876	10426	10192	10036	9802	9646	10115	9725	53	2980	500	7370	10	1	10624095	1033	-3.05	0.90	12	0.26	-3183.00	10839.00	17270	20240116	-43.72	9200	20240805	5.65	17270	-43.72	20240116	9200	5.65	20240805	17270	-43.72	20240116	9200	5.65	20240805	0.79	N	138080	500	53 억	134421	N	N	3	N	N
131	20241206	150818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9660	-300	5	-3.01	254862880	26391	156.90	9820	9930	9530	12940	6980	9960	9657.19	1.27	0	-3820	10426	10192	10036	9802	9646	10115	9725	53	2980	500	7370	10	1	10624095	1026	-3.03	0.89	12	0.25	-3183.00	10839.00	17270	20240116	-44.06	9200	20240805	5.00	17270	-44.06	20240116	9200	5.00	20240805	17270	-44.06	20240116	9200	5.00	20240805	0.79	N	138080	500	53 억	134421	N	N	4	N	N
132	20241206	140815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9590	-370	5	-3.71	218307840	22589	134.30	9820	9930	9530	12940	6980	9960	9664.34	1.27	0	-3720	10426	10192	10036	9802	9646	10115	9725	53	2980	500	7370	10	1	10624095	1019	-3.01	0.88	12	0.21	-3183.00	10839.00	17270	20240116	-44.47	9200	20240805	4.24	17270	-44.47	20240116	9200	4.24	20240805	17270	-44.47	20240116	9200	4.24	20240805	0.79	N	138080	500	53 억	134421	N	N	4	N	N
133	20241206	130815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9560	-400	5	-4.02	180110190	18602	110.59	9820	9930	9530	12940	6980	9960	9682.30	1.27	0	-3271	10426	10192	10036	9802	9646	10115	9725	53	2980	500	7370	10	1	10624095	1016	-3.00	0.88	12	0.18	-3183.00	10839.00	17270	20240116	-44.64	9200	20240805	3.91	17270	-44.64	20240116	9200	3.91	20240805	17270	-44.64	20240116	9200	3.91	20240805	0.79	N	138080	500	53 억	134421	N	N	4	N	N
134	20241206	120812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9610	-350	5	-3.51	154870010	15961	94.89	9820	9930	9560	12940	6980	9960	9703.03	1.27	0	-1105	10426	10192	10036	9802	9646	10115	9725	53	2980	500	7370	10	1	10624095	1021	-3.02	0.89	12	0.15	-3183.00	10839.00	17270	20240116	-44.35	9200	20240805	4.46	17270	-44.35	20240116	9200	4.46	20240805	17270	-44.35	20240116	9200	4.46	20240805	0.79	N	138080	500	53 억	134421	N	N	4	N	N
135	20241206	110808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9560	-400	5	-4.02	140825840	14496	86.18	9820	9930	9560	12940	6980	9960	9714.81	1.27	0	-1410	10426	10192	10036	9802	9646	10115	9725	53	2980	500	7370	10	1	10624095	1016	-3.00	0.88	12	0.14	-3183.00	10839.00	17270	20240116	-44.64	9200	20240805	3.91	17270	-44.64	20240116	9200	3.91	20240805	17270	-44.64	20240116	9200	3.91	20240805	0.79	N	138080	500	53 억	134421	N	N	4	N	N
136	20241206	100809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9670	-290	5	-2.91	84406010	8626	51.28	9820	9930	9630	12940	6980	9960	9785.07	1.27	0	-146	10426	10192	10036	9802	9646	10115	9725	53	2980	500	7370	10	1	10624095	1027	-3.04	0.89	12	0.08	-3183.00	10839.00	17270	20240116	-44.01	9200	20240805	5.11	17270	-44.01	20240116	9200	5.11	20240805	17270	-44.01	20240116	9200	5.11	20240805	0.79	N	138080	500	53 억	134421	N	N	4	N	N
137	20241206	090815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9900	-60	5	-0.60	4411470	448	2.66	9820	9900	9820	12940	6980	9960	9847.03	1.27	0	268	10426	10192	10036	9802	9646	10115	9725	53	2980	500	7370	10	1	10624095	1052	-3.11	0.91	12	0.00	-3183.00	10839.00	17270	20240116	-42.68	9200	20240805	7.61	17270	-42.68	20240116	9200	7.61	20240805	17270	-42.68	20240116	9200	7.61	20240805	0.79	N	138080	500	53 억	134421	N	N	4	N	N
138	20241205	160800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9960	-140	5	-1.39	169546580	16782	125.39	10190	10270	9880	13130	7070	10100	10102.88	1.27	0	-3230	10300	10200	10000	9900	9700	10250	9950	53	3030	500	7470	10	1	10624095	1058	-3.13	0.92	12	0.16	-3183.00	10839.00	17270	20240116	-42.33	9200	20240805	8.26	17270	-42.33	20240116	9200	8.26	20240805	17270	-42.33	20240116	9200	8.26	20240805	0.82	N	138080	500	53 억	135394	N	N	4	N	N
139	20241205	150805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10020	-80	5	-0.79	162065920	16031	119.78	10190	10270	9880	13130	7070	10100	10109.53	1.27	0	-3073	10300	10200	10000	9900	9700	10250	9950	53	3030	500	7470	10	1	10624095	1065	-3.15	0.92	12	0.15	-3183.00	10839.00	17270	20240116	-41.98	9200	20240805	8.91	17270	-41.98	20240116	9200	8.91	20240805	17270	-41.98	20240116	9200	8.91	20240805	0.82	N	138080	500	53 억	135394	N	N	3	N	N
140	20241205	140751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10110	10	2	0.10	105821610	10432	77.94	10190	10270	9940	13130	7070	10100	10143.94	1.27	0	-13	10300	10200	10000	9900	9700	10250	9950	53	3030	500	7470	10	1	10624095	1074	-3.18	0.93	12	0.10	-3183.00	10839.00	17270	20240116	-41.46	9200	20240805	9.89	17270	-41.46	20240116	9200	9.89	20240805	17270	-41.46	20240116	9200	9.89	20240805	0.82	N	138080	500	53 억	135394	N	N	3	N	N
141	20241205	130801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10120	20	2	0.20	100472160	9903	73.99	10190	10270	9940	13130	7070	10100	10145.63	1.27	0	188	10300	10200	10000	9900	9700	10250	9950	53	3030	500	7470	10	1	10624095	1075	-3.18	0.93	12	0.09	-3183.00	10839.00	17270	20240116	-41.40	9200	20240805	10.00	17270	-41.40	20240116	9200	10.00	20240805	17270	-41.40	20240116	9200	10.00	20240805	0.82	N	138080	500	53 억	135394	N	N	3	N	N
142	20241205	120802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10200	100	2	0.99	75382200	7436	55.56	10190	10270	9940	13130	7070	10100	10137.47	1.27	0	15	10300	10200	10000	9900	9700	10250	9950	53	3030	500	7470	10	1	10624095	1084	-3.20	0.94	12	0.07	-3183.00	10839.00	17270	20240116	-40.94	9200	20240805	10.87	17270	-40.94	20240116	9200	10.87	20240805	17270	-40.94	20240116	9200	10.87	20240805	0.82	N	138080	500	53 억	135394	N	N	3	N	N
143	20241205	110800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10120	20	2	0.20	46871850	4628	34.58	10190	10270	9940	13130	7070	10100	10127.88	1.27	0	-885	10300	10200	10000	9900	9700	10250	9950	53	3030	500	7470	10	1	10624095	1075	-3.18	0.93	12	0.04	-3183.00	10839.00	17270	20240116	-41.40	9200	20240805	10.00	17270	-41.40	20240116	9200	10.00	20240805	17270	-41.40	20240116	9200	10.00	20240805	0.82	N	138080	500	53 억	135394	N	N	3	N	N
144	20241205	100757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10100	0	3	0.00	40739310	4021	30.04	10190	10270	9940	13130	7070	10100	10131.64	1.27	0	-875	10300	10200	10000	9900	9700	10250	9950	53	3030	500	7470	10	1	10624095	1073	-3.17	0.93	12	0.04	-3183.00	10839.00	17270	20240116	-41.52	9200	20240805	9.78	17270	-41.52	20240116	9200	9.78	20240805	17270	-41.52	20240116	9200	9.78	20240805	0.82	N	138080	500	53 억	135394	N	N	3	N	N
145	20241205	090803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10170	70	2	0.69	12013170	1175	8.78	10190	10270	10170	13130	7070	10100	10223.97	1.27	0	-128	10300	10200	10000	9900	9700	10250	9950	53	3030	500	7470	10	1	10624095	1080	-3.20	0.94	12	0.01	-3183.00	10839.00	17270	20240116	-41.11	9200	20240805	10.54	17270	-41.11	20240116	9200	10.54	20240805	17270	-41.11	20240116	9200	10.54	20240805	0.82	N	138080	500	53 억	135394	N	N	3	N	N
146	20241204	160748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10100	-40	5	-0.39	133094180	13373	61.01	9910	10100	9800	13180	7100	10140	9952.45	1.28	0	-1170	10806	10472	10236	9902	9666	10355	9785	53	3040	500	7500	10	1	10624095	1073	-3.17	0.93	12	0.13	-3183.00	10839.00	17270	20240116	-41.52	9200	20240805	9.78	17270	-41.52	20240116	9200	9.78	20240805	17270	-41.52	20240116	9200	9.78	20240805	0.82	N	138080	500	53 억	136478	N	N	3	N	N
147	20241204	150748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9990	-150	5	-1.48	122414280	12313	56.18	9910	10090	9800	13180	7100	10140	9941.87	1.28	0	-1004	10806	10472	10236	9902	9666	10355	9785	53	3040	500	7500	10	1	10624095	1061	-3.14	0.92	12	0.12	-3183.00	10839.00	17270	20240116	-42.15	9200	20240805	8.59	17270	-42.15	20240116	9200	8.59	20240805	17270	-42.15	20240116	9200	8.59	20240805	0.82	N	138080	500	53 억	136478	N	N	2	N	N
148	20241204	140748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9990	-150	5	-1.48	99956890	10062	45.91	9910	10090	9800	13180	7100	10140	9934.10	1.28	0	236	10806	10472	10236	9902	9666	10355	9785	53	3040	500	7500	10	1	10624095	1061	-3.14	0.92	12	0.09	-3183.00	10839.00	17270	20240116	-42.15	9200	20240805	8.59	17270	-42.15	20240116	9200	8.59	20240805	17270	-42.15	20240116	9200	8.59	20240805	0.82	N	138080	500	53 억	136478	N	N	2	N	N
149	20241204	130746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10070	-70	5	-0.69	96260900	9693	44.22	9910	10090	9800	13180	7100	10140	9930.97	1.28	0	526	10806	10472	10236	9902	9666	10355	9785	53	3040	500	7500	10	1	10624095	1070	-3.16	0.93	12	0.09	-3183.00	10839.00	17270	20240116	-41.69	9200	20240805	9.46	17270	-41.69	20240116	9200	9.46	20240805	17270	-41.69	20240116	9200	9.46	20240805	0.82	N	138080	500	53 억	136478	N	N	2	N	N
150	20241204	120742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9910	-230	5	-2.27	67850890	6837	31.19	9910	10090	9800	13180	7100	10140	9924.07	1.28	0	73	10806	10472	10236	9902	9666	10355	9785	53	3040	500	7500	10	1	10624095	1053	-3.11	0.91	12	0.06	-3183.00	10839.00	17270	20240116	-42.62	9200	20240805	7.72	17270	-42.62	20240116	9200	7.72	20240805	17270	-42.62	20240116	9200	7.72	20240805	0.82	N	138080	500	53 억	136478	N	N	2	N	N
151	20241204	110732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9910	-230	5	-2.27	50562490	5093	23.24	9910	10090	9800	13180	7100	10140	9927.84	1.28	0	188	10806	10472	10236	9902	9666	10355	9785	53	3040	500	7500	10	1	10624095	1053	-3.11	0.91	12	0.05	-3183.00	10839.00	17270	20240116	-42.62	9200	20240805	7.72	17270	-42.62	20240116	9200	7.72	20240805	17270	-42.62	20240116	9200	7.72	20240805	0.82	N	138080	500	53 억	136478	N	N	2	N	N
152	20241204	100737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9990	-150	5	-1.48	39661780	3994	18.22	9910	10090	9800	13180	7100	10140	9930.34	1.28	0	194	10806	10472	10236	9902	9666	10355	9785	53	3040	500	7500	10	1	10624095	1061	-3.14	0.92	12	0.04	-3183.00	10839.00	17270	20240116	-42.15	9200	20240805	8.59	17270	-42.15	20240116	9200	8.59	20240805	17270	-42.15	20240116	9200	8.59	20240805	0.82	N	138080	500	53 억	136478	N	N	2	N	N
153	20241204	090750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10000	-140	5	-1.38	16427100	1656	7.56	9910	10000	9800	13180	7100	10140	9919.75	1.28	0	0	10806	10472	10236	9902	9666	10355	9785	53	3040	500	7500	10	1	10624095	1062	-3.14	0.92	12	0.02	-3183.00	10839.00	17270	20240116	-42.10	9200	20240805	8.70	17270	-42.10	20240116	9200	8.70	20240805	17270	-42.10	20240116	9200	8.70	20240805	0.82	N	138080	500	53 억	136478	N	N	2	N	N
154	20241203	160820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10140	110	2	1.10	223140980	21918	204.61	10180	10570	10000	13030	7030	10030	10180.79	1.25	0	4207	10403	10216	10083	9896	9763	10150	9830	53	3000	500	7420	10	1	10624095	1077	-3.19	0.94	12	0.21	-3183.00	10839.00	17270	20240116	-41.29	9200	20240805	10.22	17270	-41.29	20240116	9200	10.22	20240805	17270	-41.29	20240116	9200	10.22	20240805	0.82	N	138080	500	53 억	132429	N	N	2	N	N
155	20241203	150849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10070	40	2	0.40	215526820	21166	197.59	10180	10570	10000	13030	7030	10030	10182.76	1.25	0	4358	10403	10216	10083	9896	9763	10150	9830	53	3000	500	7420	10	1	10624095	1070	-3.16	0.93	12	0.20	-3183.00	10839.00	17270	20240116	-41.69	9200	20240805	9.46	17270	-41.69	20240116	9200	9.46	20240805	17270	-41.69	20240116	9200	9.46	20240805	0.82	N	138080	500	53 억	132429	N	N	0	N	N
156	20241203	140837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10120	90	2	0.90	193830220	19014	177.50	10180	10570	10000	13030	7030	10030	10194.17	1.25	0	4051	10403	10216	10083	9896	9763	10150	9830	53	3000	500	7420	10	1	10624095	1075	-3.18	0.93	12	0.18	-3183.00	10839.00	17270	20240116	-41.40	9200	20240805	10.00	17270	-41.40	20240116	9200	10.00	20240805	17270	-41.40	20240116	9200	10.00	20240805	0.82	N	138080	500	53 억	132429	N	N	0	N	N
157	20241203	130839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10090	60	2	0.60	191981930	18831	175.79	10180	10570	10000	13030	7030	10030	10195.08	1.25	0	4035	10403	10216	10083	9896	9763	10150	9830	53	3000	500	7420	10	1	10624095	1072	-3.17	0.93	12	0.18	-3183.00	10839.00	17270	20240116	-41.57	9200	20240805	9.67	17270	-41.57	20240116	9200	9.67	20240805	17270	-41.57	20240116	9200	9.67	20240805	0.82	N	138080	500	53 억	132429	N	N	0	N	N
158	20241203	120848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10090	60	2	0.60	179519640	17597	164.27	10180	10570	10000	13030	7030	10030	10201.82	1.25	0	3304	10403	10216	10083	9896	9763	10150	9830	53	3000	500	7420	10	1	10624095	1072	-3.17	0.93	12	0.17	-3183.00	10839.00	17270	20240116	-41.57	9200	20240805	9.67	17270	-41.57	20240116	9200	9.67	20240805	17270	-41.57	20240116	9200	9.67	20240805	0.82	N	138080	500	53 억	132429	N	N	0	N	N
159	20241203	110828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10080	50	2	0.50	162910500	15948	148.88	10180	10570	10000	13030	7030	10030	10215.22	1.25	0	3148	10403	10216	10083	9896	9763	10150	9830	53	3000	500	7420	10	1	10624095	1071	-3.17	0.93	12	0.15	-3183.00	10839.00	17270	20240116	-41.63	9200	20240805	9.57	17270	-41.63	20240116	9200	9.57	20240805	17270	-41.63	20240116	9200	9.57	20240805	0.82	N	138080	500	53 억	132429	N	N	0	N	N
160	20241203	100817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10120	90	2	0.90	115166850	11248	105.00	10180	10570	10000	13030	7030	10030	10239.06	1.25	0	1825	10403	10216	10083	9896	9763	10150	9830	53	3000	500	7420	10	1	10624095	1075	-3.18	0.93	12	0.11	-3183.00	10839.00	17270	20240116	-41.40	9200	20240805	10.00	17270	-41.40	20240116	9200	10.00	20240805	17270	-41.40	20240116	9200	10.00	20240805	0.82	N	138080	500	53 억	132429	N	N	0	N	N
161	20241203	090808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10120	90	2	0.90	323550	32	0.30	10180	10180	10120	13030	7030	10030	10147.73	1.25	0	0	10403	10216	10083	9896	9763	10150	9830	53	3000	500	7420	10	1	10624095	1075	-3.18	0.93	12	0.00	-3183.00	10839.00	17270	20240116	-41.40	9200	20240805	10.00	17270	-41.40	20240116	9200	10.00	20240805	17270	-41.40	20240116	9200	10.00	20240805	0.82	N	138080	500	53 억	132429	N	N	0	N	N
162	20241202	160757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10030	-40	5	-0.40	106542360	10653	95.48	10270	10270	9950	13090	7050	10070	10001.16	1.25	0	102	10270	10170	10080	9980	9890	10125	9935	53	3020	500	7450	10	1	10624095	1066	-3.15	0.93	12	0.10	-3183.00	10839.00	17270	20240116	-41.92	9200	20240805	9.02	17270	-41.92	20240116	9200	9.02	20240805	17270	-41.92	20240116	9200	9.02	20240805	0.81	N	138080	500	53 억	132327	N	N	0	N	N
163	20241202	150901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10000	-70	5	-0.70	89879350	8991	80.59	10270	10270	9950	13090	7050	10070	9996.59	1.25	0	204	10270	10170	10080	9980	9890	10125	9935	53	3020	500	7450	10	1	10624095	1062	-3.14	0.92	12	0.08	-3183.00	10839.00	17270	20240116	-42.10	9200	20240805	8.70	17270	-42.10	20240116	9200	8.70	20240805	17270	-42.10	20240116	9200	8.70	20240805	0.81	N	138080	500	53 억	132327	N	N	0	N	N
164	20241202	140816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9990	-80	5	-0.79	73350220	7337	65.76	10270	10270	9950	13090	7050	10070	9997.30	1.25	0	211	10270	10170	10080	9980	9890	10125	9935	53	3020	500	7450	10	1	10624095	1061	-3.14	0.92	12	0.07	-3183.00	10839.00	17270	20240116	-42.15	9200	20240805	8.59	17270	-42.15	20240116	9200	8.59	20240805	17270	-42.15	20240116	9200	8.59	20240805	0.81	N	138080	500	53 억	132327	N	N	0	N	N
165	20241202	130811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9990	-80	5	-0.79	60806950	6081	54.50	10270	10270	9950	13090	7050	10070	9999.50	1.25	0	211	10270	10170	10080	9980	9890	10125	9935	53	3020	500	7450	10	1	10624095	1061	-3.14	0.92	12	0.06	-3183.00	10839.00	17270	20240116	-42.15	9200	20240805	8.59	17270	-42.15	20240116	9200	8.59	20240805	17270	-42.15	20240116	9200	8.59	20240805	0.81	N	138080	500	53 억	132327	N	N	0	N	N
166	20241202	120827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10010	-60	5	-0.60	58748040	5875	52.66	10270	10270	9950	13090	7050	10070	9999.67	1.25	0	211	10270	10170	10080	9980	9890	10125	9935	53	3020	500	7450	10	1	10624095	1063	-3.14	0.92	12	0.06	-3183.00	10839.00	17270	20240116	-42.04	9200	20240805	8.80	17270	-42.04	20240116	9200	8.80	20240805	17270	-42.04	20240116	9200	8.80	20240805	0.81	N	138080	500	53 억	132327	N	N	0	N	N
167	20241202	110743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9990	-80	5	-0.79	50866760	5086	45.59	10270	10270	9950	13090	7050	10070	10001.33	1.25	0	245	10270	10170	10080	9980	9890	10125	9935	53	3020	500	7450	10	1	10624095	1061	-3.14	0.92	12	0.05	-3183.00	10839.00	17270	20240116	-42.15	9200	20240805	8.59	17270	-42.15	20240116	9200	8.59	20240805	17270	-42.15	20240116	9200	8.59	20240805	0.81	N	138080	500	53 억	132327	N	N	0	N	N
168	20241202	100749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10050	-20	5	-0.20	19885180	1984	17.78	10270	10270	9950	13090	7050	10070	10022.77	1.25	0	201	10270	10170	10080	9980	9890	10125	9935	53	3020	500	7450	10	1	10624095	1068	-3.16	0.93	12	0.02	-3183.00	10839.00	17270	20240116	-41.81	9200	20240805	9.24	17270	-41.81	20240116	9200	9.24	20240805	17270	-41.81	20240116	9200	9.24	20240805	0.81	N	138080	500	53 억	132327	N	N	0	N	N
169	20241202	090747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10050	-20	5	-0.20	2167600	212	1.90	10270	10270	10050	13090	7050	10070	10224.53	1.25	0	-89	10270	10170	10080	9980	9890	10125	9935	53	3020	500	7450	10	1	10624095	1068	-3.16	0.93	12	0.00	-3183.00	10839.00	17270	20240116	-41.81	9200	20240805	9.24	17270	-41.81	20240116	9200	9.24	20240805	17270	-41.81	20240116	9200	9.24	20240805	0.81	N	138080	500	53 억	132327	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History