KissMeData/288620/price/prices-20241201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 61b7199ccb Add accumulated files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	161147	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8930	-110	5	-1.22	79142720	8836	91.27	8890	9100	8890	11750	6330	9040	8956.89	1.07	1213	1297	9446	9242	9016	8812	8586	9345	8915	35	2710	500	6500	10	1	6979316	623	-26.50	0.90	12	0.13	-337.00	9921.00	21100	20240527	-57.68	7660	20241210	16.58	21100	-57.68	20240527	7660	16.58	20241210	21100	-57.68	20240527	7660	16.58	20241210	1.95	N	288620	500	34 억	74891	N	N	6	N	N
3	20241231	151132	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8930	-110	5	-1.22	79142720	8836	91.27	8890	9100	8890	11750	6330	9040	8956.89	1.07	1213	1297	9446	9242	9016	8812	8586	9345	8915	35	2710	500	6500	10	1	6979316	623	-26.50	0.90	12	0.13	-337.00	9921.00	21100	20240527	-57.68	7660	20241210	16.58	21100	-57.68	20240527	7660	16.58	20241210	21100	-57.68	20240527	7660	16.58	20241210	1.95	N	288620	500	34 억	74891	N	N	6	N	N
4	20241231	141147	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8930	-110	5	-1.22	79142720	8836	91.27	8890	9100	8890	11750	6330	9040	8956.89	1.07	1213	1297	9446	9242	9016	8812	8586	9345	8915	35	2710	500	6500	10	1	6979316	623	-26.50	0.90	12	0.13	-337.00	9921.00	21100	20240527	-57.68	7660	20241210	16.58	21100	-57.68	20240527	7660	16.58	20241210	21100	-57.68	20240527	7660	16.58	20241210	1.95	N	288620	500	34 억	74891	N	N	6	N	N
5	20241231	131147	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8930	-110	5	-1.22	79142720	8836	91.27	8890	9100	8890	11750	6330	9040	8956.89	1.07	1213	1297	9446	9242	9016	8812	8586	9345	8915	35	2710	500	6500	10	1	6979316	623	-26.50	0.90	12	0.13	-337.00	9921.00	21100	20240527	-57.68	7660	20241210	16.58	21100	-57.68	20240527	7660	16.58	20241210	21100	-57.68	20240527	7660	16.58	20241210	1.95	N	288620	500	34 억	74891	N	N	6	N	N
6	20241231	121146	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8930	-110	5	-1.22	79142720	8836	91.27	8890	9100	8890	11750	6330	9040	8956.89	1.07	1213	1297	9446	9242	9016	8812	8586	9345	8915	35	2710	500	6500	10	1	6979316	623	-26.50	0.90	12	0.13	-337.00	9921.00	21100	20240527	-57.68	7660	20241210	16.58	21100	-57.68	20240527	7660	16.58	20241210	21100	-57.68	20240527	7660	16.58	20241210	1.95	N	288620	500	34 억	74891	N	N	6	N	N
7	20241231	111145	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8930	-110	5	-1.22	79142720	8836	91.27	8890	9100	8890	11750	6330	9040	8956.89	1.07	1213	1297	9446	9242	9016	8812	8586	9345	8915	35	2710	500	6500	10	1	6979316	623	-26.50	0.90	12	0.13	-337.00	9921.00	21100	20240527	-57.68	7660	20241210	16.58	21100	-57.68	20240527	7660	16.58	20241210	21100	-57.68	20240527	7660	16.58	20241210	1.95	N	288620	500	34 억	74891	N	N	6	N	N
8	20241231	101139	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8930	-110	5	-1.22	79142720	8836	91.27	8890	9100	8890	11750	6330	9040	8956.89	1.07	1213	1297	9446	9242	9016	8812	8586	9345	8915	35	2710	500	6500	10	1	6979316	623	-26.50	0.90	12	0.13	-337.00	9921.00	21100	20240527	-57.68	7660	20241210	16.58	21100	-57.68	20240527	7660	16.58	20241210	21100	-57.68	20240527	7660	16.58	20241210	1.95	N	288620	500	34 억	74891	N	N	6	N	N
9	20241231	091141	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8930	-110	5	-1.22	79142720	8836	91.27	8890	9100	8890	11750	6330	9040	8956.89	1.07	1213	1297	9446	9242	9016	8812	8586	9345	8915	35	2710	500	6500	10	1	6979316	623	-26.50	0.90	12	0.13	-337.00	9921.00	21100	20240527	-57.68	7660	20241210	16.58	21100	-57.68	20240527	7660	16.58	20241210	21100	-57.68	20240527	7660	16.58	20241210	1.95	N	288620	500	34 억	74891	N	N	6	N	N
10	20241230	161139	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8930	-110	5	-1.22	79080350	8829	91.20	8890	9100	8890	11750	6330	9040	8956.89	1.06	0	1297	9446	9242	9016	8812	8586	9345	8915	35	2710	500	6500	10	1	6979316	623	-26.50	0.90	12	0.13	-337.00	9921.00	21100	20240527	-57.68	7660	20241210	16.58	21100	-57.68	20240527	7660	16.58	20241210	21100	-57.68	20240527	7660	16.58	20241210	1.95	N	288620	500	34 억	73678	N	N	6	N	N
11	20241230	151143	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9000	-40	5	-0.44	76638710	8556	88.38	8890	9100	8890	11750	6330	9040	8957.31	1.06	0	1233	9446	9242	9016	8812	8586	9345	8915	35	2710	500	6500	10	1	6979316	628	-26.71	0.91	12	0.12	-337.00	9921.00	21100	20240527	-57.35	7660	20241210	17.49	21100	-57.35	20240527	7660	17.49	20241210	21100	-57.35	20240527	7660	17.49	20241210	1.95	N	288620	500	34 억	73678	N	N	6	N	N
12	20241230	141143	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8990	-50	5	-0.55	73706730	8230	85.01	8890	9100	8890	11750	6330	9040	8955.86	1.06	0	1162	9446	9242	9016	8812	8586	9345	8915	35	2710	500	6500	10	1	6979316	627	-26.68	0.91	12	0.12	-337.00	9921.00	21100	20240527	-57.39	7660	20241210	17.36	21100	-57.39	20240527	7660	17.36	20241210	21100	-57.39	20240527	7660	17.36	20241210	1.95	N	288620	500	34 억	73678	N	N	6	N	N
13	20241230	131144	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8970	-70	5	-0.77	67000830	7484	77.31	8890	9100	8890	11750	6330	9040	8952.54	1.06	0	1288	9446	9242	9016	8812	8586	9345	8915	35	2710	500	6500	10	1	6979316	626	-26.62	0.90	12	0.11	-337.00	9921.00	21100	20240527	-57.49	7660	20241210	17.10	21100	-57.49	20240527	7660	17.10	20241210	21100	-57.49	20240527	7660	17.10	20241210	1.95	N	288620	500	34 억	73678	N	N	6	N	N
14	20241230	121139	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8940	-100	5	-1.11	44647960	4979	51.43	8890	9100	8890	11750	6330	9040	8967.25	1.06	0	664	9446	9242	9016	8812	8586	9345	8915	35	2710	500	6500	10	1	6979316	624	-26.53	0.90	12	0.07	-337.00	9921.00	21100	20240527	-57.63	7660	20241210	16.71	21100	-57.63	20240527	7660	16.71	20241210	21100	-57.63	20240527	7660	16.71	20241210	1.95	N	288620	500	34 억	73678	N	N	6	N	N
15	20241230	111141	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9030	-10	5	-0.11	21850620	2427	25.07	8890	9100	8890	11750	6330	9040	9003.14	1.06	0	197	9446	9242	9016	8812	8586	9345	8915	35	2710	500	6500	10	1	6979316	630	-26.80	0.91	12	0.03	-337.00	9921.00	21100	20240527	-57.20	7660	20241210	17.89	21100	-57.20	20240527	7660	17.89	20241210	21100	-57.20	20240527	7660	17.89	20241210	1.95	N	288620	500	34 억	73678	N	N	6	N	N
16	20241230	101141	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9040	0	3	0.00	13709150	1526	15.76	8890	9100	8890	11750	6330	9040	8983.72	1.06	0	209	9446	9242	9016	8812	8586	9345	8915	35	2710	500	6500	10	1	6979316	631	-26.82	0.91	12	0.02	-337.00	9921.00	21100	20240527	-57.16	7660	20241210	18.02	21100	-57.16	20240527	7660	18.02	20241210	21100	-57.16	20240527	7660	18.02	20241210	1.95	N	288620	500	34 억	73678	N	N	6	N	N
17	20241230	091143	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8990	-50	5	-0.55	8693710	971	10.03	8890	9030	8890	11750	6330	9040	8953.36	1.06	0	-49	9446	9242	9016	8812	8586	9345	8915	35	2710	500	6500	10	1	6979316	627	-26.68	0.91	12	0.01	-337.00	9921.00	21100	20240527	-57.39	7660	20241210	17.36	21100	-57.39	20240527	7660	17.36	20241210	21100	-57.39	20240527	7660	17.36	20241210	1.95	N	288620	500	34 억	73678	N	N	6	N	N
18	20241227	161136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9040	70	2	0.78	86364620	9681	101.40	8910	9220	8790	11660	6280	8970	8920.88	1.07	0	-763	9516	9242	9106	8832	8696	9175	8765	35	2690	500	6450	10	1	6979316	631	-26.82	0.91	12	0.14	-337.00	9921.00	21100	20240527	-57.16	7660	20241210	18.02	21100	-57.16	20240527	7660	18.02	20241210	21100	-57.16	20240527	7660	18.02	20241210	1.95	N	288620	500	34 억	74389	N	N	6	N	N
19	20241227	151135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9040	70	2	0.78	83318140	9344	97.87	8910	9220	8790	11660	6280	8970	8916.75	1.07	0	-845	9516	9242	9106	8832	8696	9175	8765	35	2690	500	6450	10	1	6979316	631	-26.82	0.91	12	0.13	-337.00	9921.00	21100	20240527	-57.16	7660	20241210	18.02	21100	-57.16	20240527	7660	18.02	20241210	21100	-57.16	20240527	7660	18.02	20241210	1.95	N	288620	500	34 억	74389	N	N	5	N	N
20	20241227	141138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8940	-30	5	-0.33	59713840	6716	70.35	8910	9220	8790	11660	6280	8970	8891.28	1.07	0	-1349	9516	9242	9106	8832	8696	9175	8765	35	2690	500	6450	10	1	6979316	624	-26.53	0.90	12	0.10	-337.00	9921.00	21100	20240527	-57.63	7660	20241210	16.71	21100	-57.63	20240527	7660	16.71	20241210	21100	-57.63	20240527	7660	16.71	20241210	1.95	N	288620	500	34 억	74389	N	N	5	N	N
21	20241227	131137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8850	-120	5	-1.34	54003570	6071	63.59	8910	9220	8790	11660	6280	8970	8895.33	1.07	0	-1487	9516	9242	9106	8832	8696	9175	8765	35	2690	500	6450	10	1	6979316	618	-26.26	0.89	12	0.09	-337.00	9921.00	21100	20240527	-58.06	7660	20241210	15.54	21100	-58.06	20240527	7660	15.54	20241210	21100	-58.06	20240527	7660	15.54	20241210	1.95	N	288620	500	34 억	74389	N	N	5	N	N
22	20241227	121138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8850	-120	5	-1.34	50031310	5621	58.88	8910	9220	8790	11660	6280	8970	8900.78	1.07	0	-1568	9516	9242	9106	8832	8696	9175	8765	35	2690	500	6450	10	1	6979316	618	-26.26	0.89	12	0.08	-337.00	9921.00	21100	20240527	-58.06	7660	20241210	15.54	21100	-58.06	20240527	7660	15.54	20241210	21100	-58.06	20240527	7660	15.54	20241210	1.95	N	288620	500	34 억	74389	N	N	5	N	N
23	20241227	111136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8850	-120	5	-1.34	43961890	4934	51.68	8910	9220	8800	11660	6280	8970	8909.99	1.07	0	-1621	9516	9242	9106	8832	8696	9175	8765	35	2690	500	6450	10	1	6979316	618	-26.26	0.89	12	0.07	-337.00	9921.00	21100	20240527	-58.06	7660	20241210	15.54	21100	-58.06	20240527	7660	15.54	20241210	21100	-58.06	20240527	7660	15.54	20241210	1.95	N	288620	500	34 억	74389	N	N	5	N	N
24	20241227	101135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9030	60	2	0.67	22131510	2478	25.96	8910	9220	8870	11660	6280	8970	8931.20	1.07	0	-583	9516	9242	9106	8832	8696	9175	8765	35	2690	500	6450	10	1	6979316	630	-26.80	0.91	12	0.04	-337.00	9921.00	21100	20240527	-57.20	7660	20241210	17.89	21100	-57.20	20240527	7660	17.89	20241210	21100	-57.20	20240527	7660	17.89	20241210	1.95	N	288620	500	34 억	74389	N	N	5	N	N
25	20241227	091140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8960	-10	5	-0.11	4014360	448	4.69	8910	9220	8910	11660	6280	8970	8960.62	1.07	0	-203	9516	9242	9106	8832	8696	9175	8765	35	2690	500	6450	10	1	6979316	625	-26.59	0.90	12	0.01	-337.00	9921.00	21100	20240527	-57.54	7660	20241210	16.97	21100	-57.54	20240527	7660	16.97	20241210	21100	-57.54	20240527	7660	16.97	20241210	1.95	N	288620	500	34 억	74389	N	N	5	N	N
26	20241226	161130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8970	-140	5	-1.54	86799910	9544	100.57	9380	9380	8970	11840	6380	9110	9094.76	1.08	0	-802	9603	9356	9203	8956	8803	9280	8880	35	2730	500	6550	10	1	6979316	626	-26.62	0.90	12	0.14	-337.00	9921.00	21100	20240527	-57.49	7660	20241210	17.10	21100	-57.49	20240527	7660	17.10	20241210	21100	-57.49	20240527	7660	17.10	20241210	1.96	N	288620	500	34 억	75183	N	N	5	N	N
27	20241226	151128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9060	-50	5	-0.55	76547320	8403	88.55	9380	9380	9000	11840	6380	9110	9109.52	1.08	0	-481	9603	9356	9203	8956	8803	9280	8880	35	2730	500	6550	10	1	6979316	632	-26.88	0.91	12	0.12	-337.00	9921.00	21100	20240527	-57.06	7660	20241210	18.28	21100	-57.06	20240527	7660	18.28	20241210	21100	-57.06	20240527	7660	18.28	20241210	1.96	N	288620	500	34 억	75183	N	N	3	N	N
28	20241226	141126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9020	-90	5	-0.99	61393970	6722	70.83	9380	9380	9000	11840	6380	9110	9133.29	1.08	0	-829	9603	9356	9203	8956	8803	9280	8880	35	2730	500	6550	10	1	6979316	630	-26.77	0.91	12	0.10	-337.00	9921.00	21100	20240527	-57.25	7660	20241210	17.75	21100	-57.25	20240527	7660	17.75	20241210	21100	-57.25	20240527	7660	17.75	20241210	1.96	N	288620	500	34 억	75183	N	N	3	N	N
29	20241226	131127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9100	-10	5	-0.11	48787430	5323	56.09	9380	9380	9050	11840	6380	9110	9165.40	1.08	0	-802	9603	9356	9203	8956	8803	9280	8880	35	2730	500	6550	10	1	6979316	635	-27.00	0.92	12	0.08	-337.00	9921.00	21100	20240527	-56.87	7660	20241210	18.80	21100	-56.87	20240527	7660	18.80	20241210	21100	-56.87	20240527	7660	18.80	20241210	1.96	N	288620	500	34 억	75183	N	N	3	N	N
30	20241226	121125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9120	10	2	0.11	47404700	5171	54.49	9380	9380	9050	11840	6380	9110	9167.41	1.08	0	-693	9603	9356	9203	8956	8803	9280	8880	35	2730	500	6550	10	1	6979316	637	-27.06	0.92	12	0.07	-337.00	9921.00	21100	20240527	-56.78	7660	20241210	19.06	21100	-56.78	20240527	7660	19.06	20241210	21100	-56.78	20240527	7660	19.06	20241210	1.96	N	288620	500	34 억	75183	N	N	3	N	N
31	20241226	111124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9070	-40	5	-0.44	41411530	4510	47.52	9380	9380	9070	11840	6380	9110	9182.16	1.08	0	-838	9603	9356	9203	8956	8803	9280	8880	35	2730	500	6550	10	1	6979316	633	-26.91	0.91	12	0.06	-337.00	9921.00	21100	20240527	-57.01	7660	20241210	18.41	21100	-57.01	20240527	7660	18.41	20241210	21100	-57.01	20240527	7660	18.41	20241210	1.96	N	288620	500	34 억	75183	N	N	3	N	N
32	20241226	101127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9120	10	2	0.11	33860330	3681	38.79	9380	9380	9110	11840	6380	9110	9198.68	1.08	0	-780	9603	9356	9203	8956	8803	9280	8880	35	2730	500	6550	10	1	6979316	637	-27.06	0.92	12	0.05	-337.00	9921.00	21100	20240527	-56.78	7660	20241210	19.06	21100	-56.78	20240527	7660	19.06	20241210	21100	-56.78	20240527	7660	19.06	20241210	1.96	N	288620	500	34 억	75183	N	N	3	N	N
33	20241226	091128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9180	70	2	0.77	10745080	1163	12.26	9380	9380	9180	11840	6380	9110	9239.11	1.08	0	558	9603	9356	9203	8956	8803	9280	8880	35	2730	500	6550	10	1	6979316	641	-27.24	0.93	12	0.02	-337.00	9921.00	21100	20240527	-56.49	7660	20241210	19.84	21100	-56.49	20240527	7660	19.84	20241210	21100	-56.49	20240527	7660	19.84	20241210	1.96	N	288620	500	34 억	75183	N	N	3	N	N
34	20241224	161126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9110	-140	5	-1.51	87577920	9462	108.36	9410	9450	9050	12020	6480	9250	9256.37	1.12	0	-2910	9883	9566	9393	9076	8903	9480	8990	35	2770	500	6660	10	1	6979316	636	-27.03	0.92	12	0.14	-337.00	9921.00	21100	20240527	-56.82	7660	20241210	18.93	21100	-56.82	20240527	7660	18.93	20241210	21100	-56.82	20240527	7660	18.93	20241210	1.94	N	288620	500	34 억	78065	N	N	3	N	N
35	20241224	151126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9190	-60	5	-0.65	83939090	9063	103.79	9410	9450	9050	12020	6480	9250	9261.73	1.12	0	-2631	9883	9566	9393	9076	8903	9480	8990	35	2770	500	6660	10	1	6979316	641	-27.27	0.93	12	0.13	-337.00	9921.00	21100	20240527	-56.45	7660	20241210	19.97	21100	-56.45	20240527	7660	19.97	20241210	21100	-56.45	20240527	7660	19.97	20241210	1.94	N	288620	500	34 억	78065	N	N	3	N	N
36	20241224	141123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9220	-30	5	-0.32	68922500	7424	85.02	9410	9450	9050	12020	6480	9250	9283.74	1.12	0	-1823	9883	9566	9393	9076	8903	9480	8990	35	2770	500	6660	10	1	6979316	643	-27.36	0.93	12	0.11	-337.00	9921.00	21100	20240527	-56.30	7660	20241210	20.37	21100	-56.30	20240527	7660	20.37	20241210	21100	-56.30	20240527	7660	20.37	20241210	1.94	N	288620	500	34 억	78065	N	N	3	N	N
37	20241224	131124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9190	-60	5	-0.65	67094770	7225	82.74	9410	9450	9050	12020	6480	9250	9286.47	1.12	0	-1750	9883	9566	9393	9076	8903	9480	8990	35	2770	500	6660	10	1	6979316	641	-27.27	0.93	12	0.10	-337.00	9921.00	21100	20240527	-56.45	7660	20241210	19.97	21100	-56.45	20240527	7660	19.97	20241210	21100	-56.45	20240527	7660	19.97	20241210	1.94	N	288620	500	34 억	78065	N	N	3	N	N
38	20241224	121126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9200	-50	5	-0.54	52353000	5621	64.37	9410	9450	9190	12020	6480	9250	9313.82	1.12	0	-856	9883	9566	9393	9076	8903	9480	8990	35	2770	500	6660	10	1	6979316	642	-27.30	0.93	12	0.08	-337.00	9921.00	21100	20240527	-56.40	7660	20241210	20.10	21100	-56.40	20240527	7660	20.10	20241210	21100	-56.40	20240527	7660	20.10	20241210	1.94	N	288620	500	34 억	78065	N	N	3	N	N
39	20241224	111126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9230	-20	5	-0.22	39247150	4200	48.10	9410	9450	9230	12020	6480	9250	9344.56	1.12	0	473	9883	9566	9393	9076	8903	9480	8990	35	2770	500	6660	10	1	6979316	644	-27.39	0.93	12	0.06	-337.00	9921.00	21100	20240527	-56.26	7660	20241210	20.50	21100	-56.26	20240527	7660	20.50	20241210	21100	-56.26	20240527	7660	20.50	20241210	1.94	N	288620	500	34 억	78065	N	N	3	N	N
40	20241224	101124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9360	110	2	1.19	34325680	3671	42.04	9410	9450	9230	12020	6480	9250	9350.50	1.12	0	787	9883	9566	9393	9076	8903	9480	8990	35	2770	500	6660	10	1	6979316	653	-27.77	0.94	12	0.05	-337.00	9921.00	21100	20240527	-55.64	7660	20241210	22.19	21100	-55.64	20240527	7660	22.19	20241210	21100	-55.64	20240527	7660	22.19	20241210	1.94	N	288620	500	34 억	78065	N	N	3	N	N
41	20241224	091131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9340	90	2	0.97	5795500	617	7.07	9410	9410	9330	12020	6480	9250	9393.03	1.12	0	-93	9883	9566	9393	9076	8903	9480	8990	35	2770	500	6660	10	1	6979316	652	-27.72	0.94	12	0.01	-337.00	9921.00	21100	20240527	-55.73	7660	20241210	21.93	21100	-55.73	20240527	7660	21.93	20241210	21100	-55.73	20240527	7660	21.93	20241210	1.94	N	288620	500	34 억	78065	N	N	3	N	N
42	20241223	161116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9250	-80	5	-0.86	81166670	8732	47.28	9710	9710	9220	12120	6540	9330	9295.39	1.09	0	2312	9896	9612	9436	9152	8976	9525	9065	35	2790	500	6710	10	1	6979316	646	-27.45	0.93	12	0.13	-337.00	9921.00	21100	20240527	-56.16	7660	20241210	20.76	21100	-56.16	20240527	7660	20.76	20241210	21100	-56.16	20240527	7660	20.76	20241210	1.97	N	288620	500	34 억	75838	N	N	3	N	N
43	20241223	151121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9310	-20	5	-0.21	76899250	8271	44.78	9710	9710	9220	12120	6540	9330	9297.45	1.09	0	2182	9896	9612	9436	9152	8976	9525	9065	35	2790	500	6710	10	1	6979316	650	-27.63	0.94	12	0.12	-337.00	9921.00	21100	20240527	-55.88	7660	20241210	21.54	21100	-55.88	20240527	7660	21.54	20241210	21100	-55.88	20240527	7660	21.54	20241210	1.97	N	288620	500	34 억	75838	N	N	1	N	N
44	20241223	141116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9330	0	3	0.00	45971300	4932	26.70	9710	9710	9220	12120	6540	9330	9321.03	1.09	0	346	9896	9612	9436	9152	8976	9525	9065	35	2790	500	6710	10	1	6979316	651	-27.69	0.94	12	0.07	-337.00	9921.00	21100	20240527	-55.78	7660	20241210	21.80	21100	-55.78	20240527	7660	21.80	20241210	21100	-55.78	20240527	7660	21.80	20241210	1.97	N	288620	500	34 억	75838	N	N	1	N	N
45	20241223	131116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9330	0	3	0.00	34637090	3719	20.14	9710	9710	9220	12120	6540	9330	9313.55	1.09	0	272	9896	9612	9436	9152	8976	9525	9065	35	2790	500	6710	10	1	6979316	651	-27.69	0.94	12	0.05	-337.00	9921.00	21100	20240527	-55.78	7660	20241210	21.80	21100	-55.78	20240527	7660	21.80	20241210	21100	-55.78	20240527	7660	21.80	20241210	1.97	N	288620	500	34 억	75838	N	N	1	N	N
46	20241223	121119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9320	-10	5	-0.11	30990540	3327	18.01	9710	9710	9220	12120	6540	9330	9314.86	1.09	0	-11	9896	9612	9436	9152	8976	9525	9065	35	2790	500	6710	10	1	6979316	650	-27.66	0.94	12	0.05	-337.00	9921.00	21100	20240527	-55.83	7660	20241210	21.67	21100	-55.83	20240527	7660	21.67	20241210	21100	-55.83	20240527	7660	21.67	20241210	1.97	N	288620	500	34 억	75838	N	N	1	N	N
47	20241223	111115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9330	0	3	0.00	19455430	2082	11.27	9710	9710	9220	12120	6540	9330	9344.59	1.09	0	-763	9896	9612	9436	9152	8976	9525	9065	35	2790	500	6710	10	1	6979316	651	-27.69	0.94	12	0.03	-337.00	9921.00	21100	20240527	-55.78	7660	20241210	21.80	21100	-55.78	20240527	7660	21.80	20241210	21100	-55.78	20240527	7660	21.80	20241210	1.97	N	288620	500	34 억	75838	N	N	1	N	N
48	20241223	101109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9300	-30	5	-0.32	16401000	1754	9.50	9710	9710	9220	12120	6540	9330	9350.63	1.09	0	-708	9896	9612	9436	9152	8976	9525	9065	35	2790	500	6710	10	1	6979316	649	-27.60	0.94	12	0.03	-337.00	9921.00	21100	20240527	-55.92	7660	20241210	21.41	21100	-55.92	20240527	7660	21.41	20241210	21100	-55.92	20240527	7660	21.41	20241210	1.97	N	288620	500	34 억	75838	N	N	1	N	N
49	20241223	091115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9540	210	2	2.25	4192050	445	2.41	9710	9710	9410	12120	6540	9330	9420.34	1.09	0	-150	9896	9612	9436	9152	8976	9525	9065	35	2790	500	6710	10	1	6979316	666	-28.31	0.96	12	0.01	-337.00	9921.00	21100	20240527	-54.79	7660	20241210	24.54	21100	-54.79	20240527	7660	24.54	20241210	21100	-54.79	20240527	7660	24.54	20241210	1.97	N	288620	500	34 억	75838	N	N	1	N	N
50	20241220	161110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9330	-230	5	-2.41	173461880	18468	106.57	9720	9720	9260	12420	6700	9560	9392.66	1.19	0	-7162	9893	9726	9483	9316	9073	9810	9400	35	2860	500	6880	10	1	6979316	651	-27.69	0.94	12	0.26	-337.00	9921.00	21100	20240527	-55.78	7660	20241210	21.80	21100	-55.78	20240527	7660	21.80	20241210	21100	-55.78	20240527	7660	21.80	20241210	2.02	N	288620	500	34 억	82921	N	N	1	N	N
51	20241220	151113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9360	-200	5	-2.09	160334410	17063	98.46	9720	9720	9260	12420	6700	9560	9396.61	1.19	0	-6266	9893	9726	9483	9316	9073	9810	9400	35	2860	500	6880	10	1	6979316	653	-27.77	0.94	12	0.24	-337.00	9921.00	21100	20240527	-55.64	7660	20241210	22.19	21100	-55.64	20240527	7660	22.19	20241210	21100	-55.64	20240527	7660	22.19	20241210	2.02	N	288620	500	34 억	82921	N	N	2	N	N
52	20241220	141111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9360	-200	5	-2.09	146965270	15635	90.22	9720	9720	9260	12420	6700	9560	9399.76	1.19	0	-6011	9893	9726	9483	9316	9073	9810	9400	35	2860	500	6880	10	1	6979316	653	-27.77	0.94	12	0.22	-337.00	9921.00	21100	20240527	-55.64	7660	20241210	22.19	21100	-55.64	20240527	7660	22.19	20241210	21100	-55.64	20240527	7660	22.19	20241210	2.02	N	288620	500	34 억	82921	N	N	2	N	N
53	20241220	131110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9400	-160	5	-1.67	84061290	8928	51.52	9720	9720	9260	12420	6700	9560	9415.47	1.19	0	-3604	9893	9726	9483	9316	9073	9810	9400	35	2860	500	6880	10	1	6979316	656	-27.89	0.95	12	0.13	-337.00	9921.00	21100	20240527	-55.45	7660	20241210	22.72	21100	-55.45	20240527	7660	22.72	20241210	21100	-55.45	20240527	7660	22.72	20241210	2.02	N	288620	500	34 억	82921	N	N	2	N	N
54	20241220	121109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9400	-160	5	-1.67	73189620	7775	44.86	9720	9720	9260	12420	6700	9560	9413.46	1.19	0	-3919	9893	9726	9483	9316	9073	9810	9400	35	2860	500	6880	10	1	6979316	656	-27.89	0.95	12	0.11	-337.00	9921.00	21100	20240527	-55.45	7660	20241210	22.72	21100	-55.45	20240527	7660	22.72	20241210	21100	-55.45	20240527	7660	22.72	20241210	2.02	N	288620	500	34 억	82921	N	N	2	N	N
55	20241220	111108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9490	-70	5	-0.73	54554160	5793	33.43	9720	9720	9260	12420	6700	9560	9417.26	1.19	0	-4227	9893	9726	9483	9316	9073	9810	9400	35	2860	500	6880	10	1	6979316	662	-28.16	0.96	12	0.08	-337.00	9921.00	21100	20240527	-55.02	7660	20241210	23.89	21100	-55.02	20240527	7660	23.89	20241210	21100	-55.02	20240527	7660	23.89	20241210	2.02	N	288620	500	34 억	82921	N	N	2	N	N
56	20241220	101110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9640	80	2	0.84	47720110	5073	29.27	9720	9720	9260	12420	6700	9560	9406.68	1.19	0	-3672	9893	9726	9483	9316	9073	9810	9400	35	2860	500	6880	10	1	6979316	673	-28.61	0.97	12	0.07	-337.00	9921.00	21100	20240527	-54.31	7660	20241210	25.85	21100	-54.31	20240527	7660	25.85	20241210	21100	-54.31	20240527	7660	25.85	20241210	2.02	N	288620	500	34 억	82921	N	N	2	N	N
57	20241220	091111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9460	-100	5	-1.05	28808410	3056	17.63	9720	9720	9380	12420	6700	9560	9426.84	1.19	0	-2784	9893	9726	9483	9316	9073	9810	9400	35	2860	500	6880	10	1	6979316	660	-28.07	0.95	12	0.04	-337.00	9921.00	21100	20240527	-55.17	7660	20241210	23.50	21100	-55.17	20240527	7660	23.50	20241210	21100	-55.17	20240527	7660	23.50	20241210	2.02	N	288620	500	34 억	82921	N	N	2	N	N
58	20241219	161106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9560	10	2	0.10	164620250	17330	67.59	9500	9650	9240	12410	6690	9550	9499.14	1.21	0	-1703	9916	9732	9366	9182	8816	9825	9275	35	2860	500	6870	10	1	6979316	667	-28.37	0.96	12	0.25	-337.00	9921.00	21100	20240527	-54.69	7660	20241210	24.80	21100	-54.69	20240527	7660	24.80	20241210	21100	-54.69	20240527	7660	24.80	20241210	2.04	N	288620	500	34 억	84569	N	N	2	N	N
59	20241219	151105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9550	0	3	0.00	157343030	16567	64.61	9500	9650	9240	12410	6690	9550	9497.38	1.21	0	-1568	9916	9732	9366	9182	8816	9825	9275	35	2860	500	6870	10	1	6979316	667	-28.34	0.96	12	0.24	-337.00	9921.00	21100	20240527	-54.74	7660	20241210	24.67	21100	-54.74	20240527	7660	24.67	20241210	21100	-54.74	20240527	7660	24.67	20241210	2.04	N	288620	500	34 억	84569	N	N	2	N	N
60	20241219	141107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9540	-10	5	-0.10	146046780	15383	59.99	9500	9650	9240	12410	6690	9550	9494.04	1.21	0	-1367	9916	9732	9366	9182	8816	9825	9275	35	2860	500	6870	10	1	6979316	666	-28.31	0.96	12	0.22	-337.00	9921.00	21100	20240527	-54.79	7660	20241210	24.54	21100	-54.79	20240527	7660	24.54	20241210	21100	-54.79	20240527	7660	24.54	20241210	2.04	N	288620	500	34 억	84569	N	N	2	N	N
61	20241219	131105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9550	0	3	0.00	144093440	15178	59.19	9500	9650	9240	12410	6690	9550	9493.57	1.21	0	-1281	9916	9732	9366	9182	8816	9825	9275	35	2860	500	6870	10	1	6979316	667	-28.34	0.96	12	0.22	-337.00	9921.00	21100	20240527	-54.74	7660	20241210	24.67	21100	-54.74	20240527	7660	24.67	20241210	21100	-54.74	20240527	7660	24.67	20241210	2.04	N	288620	500	34 억	84569	N	N	2	N	N
62	20241219	121108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9480	-70	5	-0.73	140470200	14797	57.71	9500	9650	9240	12410	6690	9550	9493.15	1.21	0	-1262	9916	9732	9366	9182	8816	9825	9275	35	2860	500	6870	10	1	6979316	662	-28.13	0.96	12	0.21	-337.00	9921.00	21100	20240527	-55.07	7660	20241210	23.76	21100	-55.07	20240527	7660	23.76	20241210	21100	-55.07	20240527	7660	23.76	20241210	2.04	N	288620	500	34 억	84569	N	N	2	N	N
63	20241219	111104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9560	10	2	0.10	116612210	12284	47.91	9500	9650	9240	12410	6690	9550	9493.02	1.21	0	-889	9916	9732	9366	9182	8816	9825	9275	35	2860	500	6870	10	1	6979316	667	-28.37	0.96	12	0.18	-337.00	9921.00	21100	20240527	-54.69	7660	20241210	24.80	21100	-54.69	20240527	7660	24.80	20241210	21100	-54.69	20240527	7660	24.80	20241210	2.04	N	288620	500	34 억	84569	N	N	2	N	N
64	20241219	101057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9620	70	2	0.73	103946810	10960	42.74	9500	9650	9240	12410	6690	9550	9484.20	1.21	0	-1221	9916	9732	9366	9182	8816	9825	9275	35	2860	500	6870	10	1	6979316	671	-28.55	0.97	12	0.16	-337.00	9921.00	21100	20240527	-54.41	7660	20241210	25.59	21100	-54.41	20240527	7660	25.59	20241210	21100	-54.41	20240527	7660	25.59	20241210	2.04	N	288620	500	34 억	84569	N	N	2	N	N
65	20241219	091108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9400	-150	5	-1.57	20042590	2135	8.33	9500	9500	9240	12410	6690	9550	9387.63	1.21	0	727	9916	9732	9366	9182	8816	9825	9275	35	2860	500	6870	10	1	6979316	656	-27.89	0.95	12	0.03	-337.00	9921.00	21100	20240527	-55.45	7660	20241210	22.72	21100	-55.45	20240527	7660	22.72	20241210	21100	-55.45	20240527	7660	22.72	20241210	2.04	N	288620	500	34 억	84569	N	N	2	N	N
66	20241218	161101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9550	450	2	4.95	236877480	25629	213.40	9100	9550	9000	11830	6370	9100	9241.81	1.15	0	4172	9320	9210	9120	9010	8920	9165	8965	35	2730	500	6550	10	1	6979316	667	-28.34	0.96	12	0.37	-337.00	9921.00	21100	20240527	-54.74	7660	20241210	24.67	21100	-54.74	20240527	7660	24.67	20241210	21100	-54.74	20240527	7660	24.67	20241210	2.47	N	288620	500	34 억	80592	N	N	2	N	N
67	20241218	151106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9330	230	2	2.53	151926050	16576	138.02	9100	9330	9000	11830	6370	9100	9165.42	1.15	0	1868	9320	9210	9120	9010	8920	9165	8965	35	2730	500	6550	10	1	6979316	651	-27.69	0.94	12	0.24	-337.00	9921.00	21100	20240527	-55.78	7660	20241210	21.80	21100	-55.78	20240527	7660	21.80	20241210	21100	-55.78	20240527	7660	21.80	20241210	2.47	N	288620	500	34 억	80592	N	N	0	N	N
68	20241218	141104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9150	50	2	0.55	78192870	8619	71.77	9100	9190	9000	11830	6370	9100	9072.15	1.15	0	2099	9320	9210	9120	9010	8920	9165	8965	35	2730	500	6550	10	1	6979316	639	-27.15	0.92	12	0.12	-337.00	9921.00	21100	20240527	-56.64	7660	20241210	19.45	21100	-56.64	20240527	7660	19.45	20241210	21100	-56.64	20240527	7660	19.45	20241210	2.47	N	288620	500	34 억	80592	N	N	0	N	N
69	20241218	131105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9120	20	2	0.22	55045880	6087	50.68	9100	9150	9000	11830	6370	9100	9043.19	1.15	0	171	9320	9210	9120	9010	8920	9165	8965	35	2730	500	6550	10	1	6979316	637	-27.06	0.92	12	0.09	-337.00	9921.00	21100	20240527	-56.78	7660	20241210	19.06	21100	-56.78	20240527	7660	19.06	20241210	21100	-56.78	20240527	7660	19.06	20241210	2.47	N	288620	500	34 억	80592	N	N	0	N	N
70	20241218	121057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9020	-80	5	-0.88	51159220	5660	47.13	9100	9150	9000	11830	6370	9100	9038.73	1.15	0	77	9320	9210	9120	9010	8920	9165	8965	35	2730	500	6550	10	1	6979316	630	-26.77	0.91	12	0.08	-337.00	9921.00	21100	20240527	-57.25	7660	20241210	17.75	21100	-57.25	20240527	7660	17.75	20241210	21100	-57.25	20240527	7660	17.75	20241210	2.47	N	288620	500	34 억	80592	N	N	0	N	N
71	20241218	111102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9070	-30	5	-0.33	20826650	2297	19.13	9100	9150	9030	11830	6370	9100	9066.89	1.15	0	60	9320	9210	9120	9010	8920	9165	8965	35	2730	500	6550	10	1	6979316	633	-26.91	0.91	12	0.03	-337.00	9921.00	21100	20240527	-57.01	7660	20241210	18.41	21100	-57.01	20240527	7660	18.41	20241210	21100	-57.01	20240527	7660	18.41	20241210	2.47	N	288620	500	34 억	80592	N	N	0	N	N
72	20241218	101104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9100	0	3	0.00	7750660	852	7.09	9100	9150	9050	11830	6370	9100	9097.02	1.15	0	40	9320	9210	9120	9010	8920	9165	8965	35	2730	500	6550	10	1	6979316	635	-27.00	0.92	12	0.01	-337.00	9921.00	21100	20240527	-56.87	7660	20241210	18.80	21100	-56.87	20240527	7660	18.80	20241210	21100	-56.87	20240527	7660	18.80	20241210	2.47	N	288620	500	34 억	80592	N	N	0	N	N
73	20241218	091107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9110	10	2	0.11	2158840	237	1.97	9100	9120	9090	11830	6370	9100	9109.03	1.15	0	137	9320	9210	9120	9010	8920	9165	8965	35	2730	500	6550	10	1	6979316	636	-27.03	0.92	12	0.00	-337.00	9921.00	21100	20240527	-56.82	7660	20241210	18.93	21100	-56.82	20240527	7660	18.93	20241210	21100	-56.82	20240527	7660	18.93	20241210	2.47	N	288620	500	34 억	80592	N	N	0	N	N
74	20241217	161100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9100	-150	5	-1.62	109490860	12010	23.21	9230	9230	9030	12020	6480	9250	9116.64	1.19	0	-2499	9583	9416	9083	8916	8583	9500	9000	35	2770	500	6660	10	1	6979316	635	-27.00	0.92	12	0.17	-337.00	9921.00	21100	20240527	-56.87	7660	20241210	18.80	21100	-56.87	20240527	7660	18.80	20241210	21100	-56.87	20240527	7660	18.80	20241210	2.50	N	288620	500	34 억	83068	N	N	0	N	N
75	20241217	151103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9130	-120	5	-1.30	106933260	11729	22.67	9230	9230	9030	12020	6480	9250	9117.00	1.19	0	-2492	9583	9416	9083	8916	8583	9500	9000	35	2770	500	6660	10	1	6979316	637	-27.09	0.92	12	0.17	-337.00	9921.00	21100	20240527	-56.73	7660	20241210	19.19	21100	-56.73	20240527	7660	19.19	20241210	21100	-56.73	20240527	7660	19.19	20241210	2.50	N	288620	500	34 억	83068	N	N	0	N	N
76	20241217	141055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9110	-140	5	-1.51	101897210	11177	21.60	9230	9230	9030	12020	6480	9250	9116.69	1.19	0	-2558	9583	9416	9083	8916	8583	9500	9000	35	2770	500	6660	10	1	6979316	636	-27.03	0.92	12	0.16	-337.00	9921.00	21100	20240527	-56.82	7660	20241210	18.93	21100	-56.82	20240527	7660	18.93	20241210	21100	-56.82	20240527	7660	18.93	20241210	2.50	N	288620	500	34 억	83068	N	N	0	N	N
77	20241217	131051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9100	-150	5	-1.62	78178790	8566	16.55	9230	9230	9040	12020	6480	9250	9126.64	1.19	0	-3482	9583	9416	9083	8916	8583	9500	9000	35	2770	500	6660	10	1	6979316	635	-27.00	0.92	12	0.12	-337.00	9921.00	21100	20240527	-56.87	7660	20241210	18.80	21100	-56.87	20240527	7660	18.80	20241210	21100	-56.87	20240527	7660	18.80	20241210	2.50	N	288620	500	34 억	83068	N	N	0	N	N
78	20241217	121024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9130	-120	5	-1.30	71526030	7836	15.14	9230	9230	9040	12020	6480	9250	9127.88	1.19	0	-3416	9583	9416	9083	8916	8583	9500	9000	35	2770	500	6660	10	1	6979316	637	-27.09	0.92	12	0.11	-337.00	9921.00	21100	20240527	-56.73	7660	20241210	19.19	21100	-56.73	20240527	7660	19.19	20241210	21100	-56.73	20240527	7660	19.19	20241210	2.50	N	288620	500	34 억	83068	N	N	0	N	N
79	20241217	111038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9110	-140	5	-1.51	63527590	6964	13.46	9230	9230	9040	12020	6480	9250	9122.28	1.19	0	-3328	9583	9416	9083	8916	8583	9500	9000	35	2770	500	6660	10	1	6979316	636	-27.03	0.92	12	0.10	-337.00	9921.00	21100	20240527	-56.82	7660	20241210	18.93	21100	-56.82	20240527	7660	18.93	20241210	21100	-56.82	20240527	7660	18.93	20241210	2.50	N	288620	500	34 억	83068	N	N	0	N	N
80	20241217	101045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9120	-130	5	-1.41	55228770	6055	11.70	9230	9230	9040	12020	6480	9250	9121.18	1.19	0	-3291	9583	9416	9083	8916	8583	9500	9000	35	2770	500	6660	10	1	6979316	637	-27.06	0.92	12	0.09	-337.00	9921.00	21100	20240527	-56.78	7660	20241210	19.06	21100	-56.78	20240527	7660	19.06	20241210	21100	-56.78	20240527	7660	19.06	20241210	2.50	N	288620	500	34 억	83068	N	N	0	N	N
81	20241217	091101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9110	-140	5	-1.51	22974230	2519	4.87	9230	9230	9100	12020	6480	9250	9120.38	1.19	0	-1779	9583	9416	9083	8916	8583	9500	9000	35	2770	500	6660	10	1	6979316	636	-27.03	0.92	12	0.04	-337.00	9921.00	21100	20240527	-56.82	7660	20241210	18.93	21100	-56.82	20240527	7660	18.93	20241210	21100	-56.82	20240527	7660	18.93	20241210	2.50	N	288620	500	34 억	83068	N	N	0	N	N
82	20241216	161051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9250	540	2	6.20	472234210	51650	209.03	8750	9250	8750	11320	6100	8710	9142.75	1.13	0	4003	9216	8962	8706	8452	8196	9090	8580	35	2610	500	6270	10	1	6979316	646	-27.45	0.93	12	0.74	-337.00	9921.00	21100	20240527	-56.16	7660	20241210	20.76	21100	-56.16	20240527	7660	20.76	20241210	21100	-56.16	20240527	7660	20.76	20241210	2.52	N	288620	500	34 억	79095	N	N	6	N	N
83	20241216	151101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9180	470	2	5.40	437256000	47864	193.71	8750	9240	8750	11320	6100	8710	9135.38	1.13	0	4363	9216	8962	8706	8452	8196	9090	8580	35	2610	500	6270	10	1	6979316	641	-27.24	0.93	12	0.69	-337.00	9921.00	21100	20240527	-56.49	7660	20241210	19.84	21100	-56.49	20240527	7660	19.84	20241210	21100	-56.49	20240527	7660	19.84	20241210	2.52	N	288620	500	34 억	79095	N	N	6	N	N
84	20241216	141100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9210	500	2	5.74	424711140	46501	188.19	8750	9240	8750	11320	6100	8710	9133.38	1.13	0	4700	9216	8962	8706	8452	8196	9090	8580	35	2610	500	6270	10	1	6979316	643	-27.33	0.93	12	0.67	-337.00	9921.00	21100	20240527	-56.35	7660	20241210	20.23	21100	-56.35	20240527	7660	20.23	20241210	21100	-56.35	20240527	7660	20.23	20241210	2.52	N	288620	500	34 억	79095	N	N	6	N	N
85	20241216	131101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9220	510	2	5.86	385290690	42216	170.85	8750	9240	8750	11320	6100	8710	9126.65	1.13	0	4095	9216	8962	8706	8452	8196	9090	8580	35	2610	500	6270	10	1	6979316	643	-27.36	0.93	12	0.60	-337.00	9921.00	21100	20240527	-56.30	7660	20241210	20.37	21100	-56.30	20240527	7660	20.37	20241210	21100	-56.30	20240527	7660	20.37	20241210	2.52	N	288620	500	34 억	79095	N	N	6	N	N
86	20241216	121100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9190	480	2	5.51	354535270	38878	157.34	8750	9230	8750	11320	6100	8710	9119.17	1.13	0	4323	9216	8962	8706	8452	8196	9090	8580	35	2610	500	6270	10	1	6979316	641	-27.27	0.93	12	0.56	-337.00	9921.00	21100	20240527	-56.45	7660	20241210	19.97	21100	-56.45	20240527	7660	19.97	20241210	21100	-56.45	20240527	7660	19.97	20241210	2.52	N	288620	500	34 억	79095	N	N	6	N	N
87	20241216	111059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9110	400	2	4.59	277454100	30444	123.21	8750	9230	8750	11320	6100	8710	9113.59	1.13	0	205	9216	8962	8706	8452	8196	9090	8580	35	2610	500	6270	10	1	6979316	636	-27.03	0.92	12	0.44	-337.00	9921.00	21100	20240527	-56.82	7660	20241210	18.93	21100	-56.82	20240527	7660	18.93	20241210	21100	-56.82	20240527	7660	18.93	20241210	2.52	N	288620	500	34 억	79095	N	N	6	N	N
88	20241216	101100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9170	460	2	5.28	245084450	26888	108.82	8750	9230	8750	11320	6100	8710	9115.01	1.13	0	315	9216	8962	8706	8452	8196	9090	8580	35	2610	500	6270	10	1	6979316	640	-27.21	0.92	12	0.39	-337.00	9921.00	21100	20240527	-56.54	7660	20241210	19.71	21100	-56.54	20240527	7660	19.71	20241210	21100	-56.54	20240527	7660	19.71	20241210	2.52	N	288620	500	34 억	79095	N	N	6	N	N
89	20241216	091100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9080	370	2	4.25	40028590	4451	18.01	8750	9100	8750	11320	6100	8710	8993.17	1.13	0	2789	9216	8962	8706	8452	8196	9090	8580	35	2610	500	6270	10	1	6979316	634	-26.94	0.92	12	0.06	-337.00	9921.00	21100	20240527	-56.97	7660	20241210	18.54	21100	-56.97	20240527	7660	18.54	20241210	21100	-56.97	20240527	7660	18.54	20241210	2.52	N	288620	500	34 억	79095	N	N	6	N	N
90	20241213	161052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8710	190	2	2.23	216760490	24709	182.37	8510	8960	8450	11070	5970	8520	8772.53	1.03	0	5005	8920	8720	8460	8260	8000	8590	8130	35	2550	500	6130	10	1	6979316	608	-25.85	0.88	12	0.35	-337.00	9921.00	21100	20240527	-58.72	7660	20241210	13.71	21100	-58.72	20240527	7660	13.71	20241210	21100	-58.72	20240527	7660	13.71	20241210	2.53	N	288620	500	34 억	72175	N	N	6	N	N
91	20241213	151058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8810	290	2	3.40	206352460	23515	173.56	8510	8960	8450	11070	5970	8520	8775.35	1.03	0	5830	8920	8720	8460	8260	8000	8590	8130	35	2550	500	6130	10	1	6979316	615	-26.14	0.89	12	0.34	-337.00	9921.00	21100	20240527	-58.25	7660	20241210	15.01	21100	-58.25	20240527	7660	15.01	20241210	21100	-58.25	20240527	7660	15.01	20241210	2.53	N	288620	500	34 억	72175	N	N	5	N	N
92	20241213	141057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8820	300	2	3.52	164993300	18819	138.90	8510	8960	8450	11070	5970	8520	8767.38	1.03	0	3338	8920	8720	8460	8260	8000	8590	8130	35	2550	500	6130	10	1	6979316	616	-26.17	0.89	12	0.27	-337.00	9921.00	21100	20240527	-58.20	7660	20241210	15.14	21100	-58.20	20240527	7660	15.14	20241210	21100	-58.20	20240527	7660	15.14	20241210	2.53	N	288620	500	34 억	72175	N	N	5	N	N
93	20241213	131058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8860	340	2	3.99	115865100	13285	98.05	8510	8880	8450	11070	5970	8520	8721.50	1.03	0	1838	8920	8720	8460	8260	8000	8590	8130	35	2550	500	6130	10	1	6979316	618	-26.29	0.89	12	0.19	-337.00	9921.00	21100	20240527	-58.01	7660	20241210	15.67	21100	-58.01	20240527	7660	15.67	20241210	21100	-58.01	20240527	7660	15.67	20241210	2.53	N	288620	500	34 억	72175	N	N	5	N	N
94	20241213	121058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8850	330	2	3.87	106370630	12214	90.15	8510	8860	8450	11070	5970	8520	8708.91	1.03	0	1729	8920	8720	8460	8260	8000	8590	8130	35	2550	500	6130	10	1	6979316	618	-26.26	0.89	12	0.18	-337.00	9921.00	21100	20240527	-58.06	7660	20241210	15.54	21100	-58.06	20240527	7660	15.54	20241210	21100	-58.06	20240527	7660	15.54	20241210	2.53	N	288620	500	34 억	72175	N	N	5	N	N
95	20241213	111056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8740	220	2	2.58	74654590	8618	63.61	8510	8810	8450	11070	5970	8520	8662.64	1.03	0	878	8920	8720	8460	8260	8000	8590	8130	35	2550	500	6130	10	1	6979316	610	-25.93	0.88	12	0.12	-337.00	9921.00	21100	20240527	-58.58	7660	20241210	14.10	21100	-58.58	20240527	7660	14.10	20241210	21100	-58.58	20240527	7660	14.10	20241210	2.53	N	288620	500	34 억	72175	N	N	5	N	N
96	20241213	101048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8630	110	2	1.29	41068280	4773	35.23	8510	8690	8450	11070	5970	8520	8604.29	1.03	0	1001	8920	8720	8460	8260	8000	8590	8130	35	2550	500	6130	10	1	6979316	602	-25.61	0.87	12	0.07	-337.00	9921.00	21100	20240527	-59.10	7660	20241210	12.66	21100	-59.10	20240527	7660	12.66	20241210	21100	-59.10	20240527	7660	12.66	20241210	2.53	N	288620	500	34 억	72175	N	N	5	N	N
97	20241213	091054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8480	-40	5	-0.47	8324500	980	7.23	8510	8650	8450	11070	5970	8520	8494.39	1.03	0	241	8920	8720	8460	8260	8000	8590	8130	35	2550	500	6130	10	1	6979316	592	-25.16	0.85	12	0.01	-337.00	9921.00	21100	20240527	-59.81	7660	20241210	10.70	21100	-59.81	20240527	7660	10.70	20241210	21100	-59.81	20240527	7660	10.70	20241210	2.53	N	288620	500	34 억	72175	N	N	5	N	N
98	20241212	161057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8520	0	3	0.00	113943970	13526	106.60	8600	8660	8200	11070	5970	8520	8424.06	1.03	0	195	8806	8662	8436	8292	8066	8735	8365	35	2550	500	6130	10	1	6979316	595	-25.28	0.86	12	0.19	-337.00	9921.00	21100	20240527	-59.62	7660	20241210	11.23	21100	-59.62	20240527	7660	11.23	20241210	21100	-59.62	20240527	7660	11.23	20241210	2.54	N	288620	500	34 억	71887	N	N	4	N	N
99	20241212	151050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8450	-70	5	-0.82	92628810	11015	86.81	8600	8660	8200	11070	5970	8520	8409.33	1.03	0	328	8806	8662	8436	8292	8066	8735	8365	35	2550	500	6130	10	1	6979316	590	-25.07	0.85	12	0.16	-337.00	9921.00	21100	20240527	-59.95	7660	20241210	10.31	21100	-59.95	20240527	7660	10.31	20241210	21100	-59.95	20240527	7660	10.31	20241210	2.54	N	288620	500	34 억	71887	N	N	2	N	N
100	20241212	141048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8380	-140	5	-1.64	81447240	9688	76.36	8600	8660	8200	11070	5970	8520	8407.02	1.03	0	63	8806	8662	8436	8292	8066	8735	8365	35	2550	500	6130	10	1	6979316	585	-24.87	0.84	12	0.14	-337.00	9921.00	21100	20240527	-60.28	7660	20241210	9.40	21100	-60.28	20240527	7660	9.40	20241210	21100	-60.28	20240527	7660	9.40	20241210	2.54	N	288620	500	34 억	71887	N	N	2	N	N
101	20241212	131036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8320	-200	5	-2.35	64380210	7632	60.15	8600	8660	8200	11070	5970	8520	8435.56	1.03	0	-507	8806	8662	8436	8292	8066	8735	8365	35	2550	500	6130	10	1	6979316	581	-24.69	0.84	12	0.11	-337.00	9921.00	21100	20240527	-60.57	7660	20241210	8.62	21100	-60.57	20240527	7660	8.62	20241210	21100	-60.57	20240527	7660	8.62	20241210	2.54	N	288620	500	34 억	71887	N	N	2	N	N
102	20241212	121031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8360	-160	5	-1.88	54921610	6500	51.23	8600	8660	8200	11070	5970	8520	8449.48	1.03	0	290	8806	8662	8436	8292	8066	8735	8365	35	2550	500	6130	10	1	6979316	583	-24.81	0.84	12	0.09	-337.00	9921.00	21100	20240527	-60.38	7660	20241210	9.14	21100	-60.38	20240527	7660	9.14	20241210	21100	-60.38	20240527	7660	9.14	20241210	2.54	N	288620	500	34 억	71887	N	N	2	N	N
103	20241212	111042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8430	-90	5	-1.06	47985450	5675	44.73	8600	8660	8200	11070	5970	8520	8455.59	1.03	0	788	8806	8662	8436	8292	8066	8735	8365	35	2550	500	6130	10	1	6979316	588	-25.01	0.85	12	0.08	-337.00	9921.00	21100	20240527	-60.05	7660	20241210	10.05	21100	-60.05	20240527	7660	10.05	20241210	21100	-60.05	20240527	7660	10.05	20241210	2.54	N	288620	500	34 억	71887	N	N	2	N	N
104	20241212	101040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8470	-50	5	-0.59	38082580	4500	35.47	8600	8660	8200	11070	5970	8520	8462.80	1.03	0	531	8806	8662	8436	8292	8066	8735	8365	35	2550	500	6130	10	1	6979316	591	-25.13	0.85	12	0.06	-337.00	9921.00	21100	20240527	-59.86	7660	20241210	10.57	21100	-59.86	20240527	7660	10.57	20241210	21100	-59.86	20240527	7660	10.57	20241210	2.54	N	288620	500	34 억	71887	N	N	2	N	N
105	20241212	091050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8560	40	2	0.47	9007490	1052	8.29	8600	8660	8550	11070	5970	8520	8562.25	1.03	0	-155	8806	8662	8436	8292	8066	8735	8365	35	2550	500	6130	10	1	6979316	597	-25.40	0.86	12	0.02	-337.00	9921.00	21100	20240527	-59.43	7660	20241210	11.75	21100	-59.43	20240527	7660	11.75	20241210	21100	-59.43	20240527	7660	11.75	20241210	2.54	N	288620	500	34 억	71887	N	N	2	N	N
106	20241211	161042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8520	310	2	3.78	107639120	12688	51.26	8300	8580	8210	10670	5750	8210	8483.54	1.05	0	-560	8576	8392	8026	7842	7476	8485	7935	35	2460	500	5910	10	1	6979316	595	-25.28	0.86	12	0.18	-337.00	9921.00	21100	20240527	-59.62	7660	20241210	11.23	21100	-59.62	20240527	7660	11.23	20241210	21100	-59.62	20240527	7660	11.23	20241210	2.62	N	288620	500	34 억	73447	N	N	2	N	N
107	20241211	151019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8540	330	2	4.02	98423680	11611	46.91	8300	8580	8210	10670	5750	8210	8476.76	1.05	0	-646	8576	8392	8026	7842	7476	8485	7935	35	2460	500	5910	10	1	6979316	596	-25.34	0.86	12	0.17	-337.00	9921.00	21100	20240527	-59.53	7660	20241210	11.49	21100	-59.53	20240527	7660	11.49	20241210	21100	-59.53	20240527	7660	11.49	20241210	2.62	N	288620	500	34 억	73447	N	N	1	N	N
108	20241211	141050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8540	330	2	4.02	92294430	10890	43.99	8300	8580	8210	10670	5750	8210	8475.15	1.05	0	-922	8576	8392	8026	7842	7476	8485	7935	35	2460	500	5910	10	1	6979316	596	-25.34	0.86	12	0.16	-337.00	9921.00	21100	20240527	-59.53	7660	20241210	11.49	21100	-59.53	20240527	7660	11.49	20241210	21100	-59.53	20240527	7660	11.49	20241210	2.62	N	288620	500	34 억	73447	N	N	1	N	N
109	20241211	131052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8550	340	2	4.14	87535020	10331	41.73	8300	8580	8210	10670	5750	8210	8473.04	1.05	0	-844	8576	8392	8026	7842	7476	8485	7935	35	2460	500	5910	10	1	6979316	597	-25.37	0.86	12	0.15	-337.00	9921.00	21100	20240527	-59.48	7660	20241210	11.62	21100	-59.48	20240527	7660	11.62	20241210	21100	-59.48	20240527	7660	11.62	20241210	2.62	N	288620	500	34 억	73447	N	N	1	N	N
110	20241211	121053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8460	250	2	3.05	82269500	9710	39.23	8300	8580	8210	10670	5750	8210	8472.66	1.05	0	-784	8576	8392	8026	7842	7476	8485	7935	35	2460	500	5910	10	1	6979316	590	-25.10	0.85	12	0.14	-337.00	9921.00	21100	20240527	-59.91	7660	20241210	10.44	21100	-59.91	20240527	7660	10.44	20241210	21100	-59.91	20240527	7660	10.44	20241210	2.62	N	288620	500	34 억	73447	N	N	1	N	N
111	20241211	111049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8530	320	2	3.90	67236520	7951	32.12	8300	8580	8210	10670	5750	8210	8456.36	1.05	0	-286	8576	8392	8026	7842	7476	8485	7935	35	2460	500	5910	10	1	6979316	595	-25.31	0.86	12	0.11	-337.00	9921.00	21100	20240527	-59.57	7660	20241210	11.36	21100	-59.57	20240527	7660	11.36	20241210	21100	-59.57	20240527	7660	11.36	20241210	2.62	N	288620	500	34 억	73447	N	N	1	N	N
112	20241211	101050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8500	290	2	3.53	44060200	5232	21.14	8300	8560	8210	10670	5750	8210	8421.29	1.05	0	-371	8576	8392	8026	7842	7476	8485	7935	35	2460	500	5910	10	1	6979316	593	-25.22	0.86	12	0.07	-337.00	9921.00	21100	20240527	-59.72	7660	20241210	10.97	21100	-59.72	20240527	7660	10.97	20241210	21100	-59.72	20240527	7660	10.97	20241210	2.62	N	288620	500	34 억	73447	N	N	1	N	N
113	20241211	091055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8400	190	2	2.31	13331840	1613	6.52	8300	8400	8210	10670	5750	8210	8265.24	1.05	0	396	8576	8392	8026	7842	7476	8485	7935	35	2460	500	5910	10	1	6979316	586	-24.93	0.85	12	0.02	-337.00	9921.00	21100	20240527	-60.19	7660	20241210	9.66	21100	-60.19	20240527	7660	9.66	20241210	21100	-60.19	20240527	7660	9.66	20241210	2.62	N	288620	500	34 억	73447	N	N	1	N	N
114	20241210	161040	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8210	540	2	7.04	191661930	24104	72.25	7660	8210	7660	9970	5370	7670	7951.44	0.87	0	13020	8470	8070	7870	7470	7270	7970	7370	35	2300	500	5520	10	1	6979316	573	-24.36	0.83	12	0.35	-337.00	9921.00	21100	20240527	-61.09	7660	20241210	7.18	21100	-61.09	20240527	7660	7.18	20241210	21100	-61.09	20240527	7660	7.18	20241210	2.63	N	288620	500	34 억	60473	N	N	1	N	N
115	20241210	151043	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8180	510	2	6.65	184098990	23180	69.48	7660	8200	7660	9970	5370	7670	7942.15	0.87	0	13008	8470	8070	7870	7470	7270	7970	7370	35	2300	500	5520	10	1	6979316	571	-24.27	0.82	12	0.33	-337.00	9921.00	21100	20240527	-61.23	7660	20241210	6.79	21100	-61.23	20240527	7660	6.79	20241210	21100	-61.23	20240527	7660	6.79	20241210	2.63	N	288620	500	34 억	60473	N	N	6	N	N
116	20241210	141042	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8180	510	2	6.65	179542870	22624	67.81	7660	8180	7660	9970	5370	7670	7935.95	0.87	0	12786	8470	8070	7870	7470	7270	7970	7370	35	2300	500	5520	10	1	6979316	571	-24.27	0.82	12	0.32	-337.00	9921.00	21100	20240527	-61.23	7660	20241210	6.79	21100	-61.23	20240527	7660	6.79	20241210	21100	-61.23	20240527	7660	6.79	20241210	2.63	N	288620	500	34 억	60473	N	N	6	N	N
117	20241210	131043	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8070	400	2	5.22	151242130	19142	57.37	7660	8160	7660	9970	5370	7670	7901.06	0.87	0	11532	8470	8070	7870	7470	7270	7970	7370	35	2300	500	5520	10	1	6979316	563	-23.95	0.81	12	0.27	-337.00	9921.00	21100	20240527	-61.75	7660	20241210	5.35	21100	-61.75	20240527	7660	5.35	20241210	21100	-61.75	20240527	7660	5.35	20241210	2.63	N	288620	500	34 억	60473	N	N	6	N	N
118	20241210	121042	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8060	390	2	5.08	142598030	18070	54.16	7660	8160	7660	9970	5370	7670	7891.42	0.87	0	10860	8470	8070	7870	7470	7270	7970	7370	35	2300	500	5520	10	1	6979316	563	-23.92	0.81	12	0.26	-337.00	9921.00	21100	20240527	-61.80	7660	20241210	5.22	21100	-61.80	20240527	7660	5.22	20241210	21100	-61.80	20240527	7660	5.22	20241210	2.63	N	288620	500	34 억	60473	N	N	6	N	N
119	20241210	111042	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8090	420	2	5.48	109077200	13937	41.77	7660	8120	7660	9970	5370	7670	7826.45	0.87	0	7726	8470	8070	7870	7470	7270	7970	7370	35	2300	500	5520	10	1	6979316	565	-24.01	0.82	12	0.20	-337.00	9921.00	21100	20240527	-61.66	7660	20241210	5.61	21100	-61.66	20240527	7660	5.61	20241210	21100	-61.66	20240527	7660	5.61	20241210	2.63	N	288620	500	34 억	60473	N	N	6	N	N
120	20241210	101042	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8010	340	2	4.43	90868620	11672	34.98	7660	8120	7660	9970	5370	7670	7785.18	0.87	0	6208	8470	8070	7870	7470	7270	7970	7370	35	2300	500	5520	10	1	6979316	559	-23.77	0.81	12	0.17	-337.00	9921.00	21100	20240527	-62.04	7660	20241210	4.57	21100	-62.04	20240527	7660	4.57	20241210	21100	-62.04	20240527	7660	4.57	20241210	2.63	N	288620	500	34 억	60473	N	N	6	N	N
121	20241210	091049	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8010	340	2	4.43	52551790	6822	20.45	7660	8120	7660	9970	5370	7670	7703.28	0.87	0	4362	8470	8070	7870	7470	7270	7970	7370	35	2300	500	5520	10	1	6979316	559	-23.77	0.81	12	0.10	-337.00	9921.00	21100	20240527	-62.04	7660	20241210	4.57	21100	-62.04	20240527	7660	4.57	20241210	21100	-62.04	20240527	7660	4.57	20241210	2.63	N	288620	500	34 억	60473	N	N	6	N	N
122	20241209	161039	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7670	-610	5	-7.37	260102420	33311	137.80	7880	8270	7670	10760	5800	8280	7808.47	0.89	0	-1574	9006	8642	8336	7972	7666	8490	7820	35	2480	500	5960	10	1	6979316	535	-22.76	0.77	12	0.48	-337.00	9921.00	21100	20240527	-63.65	7670	20241209	0.00	21100	-63.65	20240527	7670	0.00	20241209	21100	-63.65	20240527	7670	0.00	20241209	2.64	N	288620	500	34 억	62026	N	N	6	N	N
123	20241209	151040	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7710	-570	5	-6.88	246727980	31570	130.59	7880	8270	7680	10760	5800	8280	7815.27	0.89	0	-1505	9006	8642	8336	7972	7666	8490	7820	35	2480	500	5960	10	1	6979316	538	-22.88	0.78	12	0.45	-337.00	9921.00	21100	20240527	-63.46	7680	20241209	0.39	21100	-63.46	20240527	7680	0.39	20241209	21100	-63.46	20240527	7680	0.39	20241209	2.64	N	288620	500	34 억	62026	N	N	5	N	N
124	20241209	141041	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7750	-530	5	-6.40	212585000	27142	112.28	7880	8270	7680	10760	5800	8280	7832.33	0.89	0	-2166	9006	8642	8336	7972	7666	8490	7820	35	2480	500	5960	10	1	6979316	541	-23.00	0.78	12	0.39	-337.00	9921.00	21100	20240527	-63.27	7680	20241209	0.91	21100	-63.27	20240527	7680	0.91	20241209	21100	-63.27	20240527	7680	0.91	20241209	2.64	N	288620	500	34 억	62026	N	N	5	N	N
125	20241209	131044	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7800	-480	5	-5.80	190442420	24292	100.49	7880	8270	7680	10760	5800	8280	7839.72	0.89	0	-2182	9006	8642	8336	7972	7666	8490	7820	35	2480	500	5960	10	1	6979316	544	-23.15	0.79	12	0.35	-337.00	9921.00	21100	20240527	-63.03	7680	20241209	1.56	21100	-63.03	20240527	7680	1.56	20241209	21100	-63.03	20240527	7680	1.56	20241209	2.64	N	288620	500	34 억	62026	N	N	5	N	N
126	20241209	121039	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7920	-360	5	-4.35	176729800	22537	93.23	7880	8270	7680	10760	5800	8280	7841.76	0.89	0	-2499	9006	8642	8336	7972	7666	8490	7820	35	2480	500	5960	10	1	6979316	553	-23.50	0.80	12	0.32	-337.00	9921.00	21100	20240527	-62.46	7680	20241209	3.12	21100	-62.46	20240527	7680	3.12	20241209	21100	-62.46	20240527	7680	3.12	20241209	2.64	N	288620	500	34 억	62026	N	N	5	N	N
127	20241209	111040	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7890	-390	5	-4.71	155817580	19885	82.26	7880	8270	7680	10760	5800	8280	7835.94	0.89	0	-2084	9006	8642	8336	7972	7666	8490	7820	35	2480	500	5960	10	1	6979316	551	-23.41	0.80	12	0.28	-337.00	9921.00	21100	20240527	-62.61	7680	20241209	2.73	21100	-62.61	20240527	7680	2.73	20241209	21100	-62.61	20240527	7680	2.73	20241209	2.64	N	288620	500	34 억	62026	N	N	5	N	N
128	20241209	101038	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7830	-450	5	-5.43	150153950	19165	79.28	7880	8270	7680	10760	5800	8280	7834.80	0.89	0	-2039	9006	8642	8336	7972	7666	8490	7820	35	2480	500	5960	10	1	6979316	546	-23.23	0.79	12	0.27	-337.00	9921.00	21100	20240527	-62.89	7680	20241209	1.95	21100	-62.89	20240527	7680	1.95	20241209	21100	-62.89	20240527	7680	1.95	20241209	2.64	N	288620	500	34 억	62026	N	N	5	N	N
129	20241209	091032	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7900	-380	5	-4.59	40831390	5159	21.34	7880	8270	7880	10760	5800	8280	7914.59	0.89	0	1962	9006	8642	8336	7972	7666	8490	7820	35	2480	500	5960	10	1	6979316	551	-23.44	0.80	12	0.07	-337.00	9921.00	21100	20240527	-62.56	7880	20241209	0.25	21100	-62.56	20240527	7880	0.25	20241209	21100	-62.56	20240527	7880	0.25	20241209	2.64	N	288620	500	34 억	62026	N	N	5	N	N
130	20241206	161031	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8280	-300	5	-3.50	198699260	23995	187.84	8580	8700	8030	11150	6010	8580	8280.86	0.88	0	592	8786	8682	8586	8482	8386	8635	8435	35	2570	500	6170	10	1	6979316	578	-24.57	0.83	12	0.34	-337.00	9921.00	21100	20240527	-60.76	8030	20241206	3.11	21100	-60.76	20240527	8030	3.11	20241206	21100	-60.76	20240527	8030	3.11	20241206	2.95	N	288620	500	34 억	61431	N	N	2	N	N
131	20241206	151035	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8400	-180	5	-2.10	184495260	22285	174.46	8580	8700	8030	11150	6010	8580	8278.90	0.88	0	399	8786	8682	8586	8482	8386	8635	8435	35	2570	500	6170	10	1	6979316	586	-24.93	0.85	12	0.32	-337.00	9921.00	21100	20240527	-60.19	8030	20241206	4.61	21100	-60.19	20240527	8030	4.61	20241206	21100	-60.19	20240527	8030	4.61	20241206	2.95	N	288620	500	34 억	61431	N	N	0	N	N
132	20241206	141032	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8400	-180	5	-2.10	175457410	21213	166.06	8580	8700	8030	11150	6010	8580	8271.22	0.88	0	-77	8786	8682	8586	8482	8386	8635	8435	35	2570	500	6170	10	1	6979316	586	-24.93	0.85	12	0.30	-337.00	9921.00	21100	20240527	-60.19	8030	20241206	4.61	21100	-60.19	20240527	8030	4.61	20241206	21100	-60.19	20240527	8030	4.61	20241206	2.95	N	288620	500	34 억	61431	N	N	0	N	N
133	20241206	131033	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8350	-230	5	-2.68	172312280	20839	163.14	8580	8700	8030	11150	6010	8580	8268.74	0.88	0	-160	8786	8682	8586	8482	8386	8635	8435	35	2570	500	6170	10	1	6979316	583	-24.78	0.84	12	0.30	-337.00	9921.00	21100	20240527	-60.43	8030	20241206	3.99	21100	-60.43	20240527	8030	3.99	20241206	21100	-60.43	20240527	8030	3.99	20241206	2.95	N	288620	500	34 억	61431	N	N	0	N	N
134	20241206	121027	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8400	-180	5	-2.10	167580590	20276	158.73	8580	8700	8030	11150	6010	8580	8264.97	0.88	0	-297	8786	8682	8586	8482	8386	8635	8435	35	2570	500	6170	10	1	6979316	586	-24.93	0.85	12	0.29	-337.00	9921.00	21100	20240527	-60.19	8030	20241206	4.61	21100	-60.19	20240527	8030	4.61	20241206	21100	-60.19	20240527	8030	4.61	20241206	2.95	N	288620	500	34 억	61431	N	N	0	N	N
135	20241206	111023	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8100	-480	5	-5.59	104973880	12710	99.50	8580	8700	8030	11150	6010	8580	8259.16	0.88	0	539	8786	8682	8586	8482	8386	8635	8435	35	2570	500	6170	10	1	6979316	565	-24.04	0.82	12	0.18	-337.00	9921.00	21100	20240527	-61.61	8030	20241206	0.87	21100	-61.61	20240527	8030	0.87	20241206	21100	-61.61	20240527	8030	0.87	20241206	2.95	N	288620	500	34 억	61431	N	N	0	N	N
136	20241206	101024	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8410	-170	5	-1.98	26128830	3091	24.20	8580	8700	8330	11150	6010	8580	8453.20	0.88	0	-102	8786	8682	8586	8482	8386	8635	8435	35	2570	500	6170	10	1	6979316	587	-24.96	0.85	12	0.04	-337.00	9921.00	21100	20240527	-60.14	8330	20241206	0.96	21100	-60.14	20240527	8330	0.96	20241206	21100	-60.14	20240527	8330	0.96	20241206	2.95	N	288620	500	34 억	61431	N	N	0	N	N
137	20241206	091032	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8480	-100	5	-1.17	7662340	898	7.03	8580	8700	8350	11150	6010	8580	8532.67	0.88	0	47	8786	8682	8586	8482	8386	8635	8435	35	2570	500	6170	10	1	6979316	592	-25.16	0.85	12	0.01	-337.00	9921.00	21100	20240527	-59.81	8350	20241206	1.56	21100	-59.81	20240527	8350	1.56	20241206	21100	-59.81	20240527	8350	1.56	20241206	2.95	N	288620	500	34 억	61431	N	N	0	N	N
138	20241205	161011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8580	-50	5	-0.58	106483510	12446	61.89	8610	8690	8490	11210	6050	8630	8555.63	0.88	0	-213	8843	8736	8623	8516	8403	8790	8570	35	2580	500	6210	10	1	6979316	599	-25.46	0.86	12	0.18	-337.00	9921.00	21100	20240527	-59.34	8430	20241115	1.78	21100	-59.34	20240527	8430	1.78	20241115	21100	-59.34	20240527	8430	1.78	20241115	2.85	N	288620	500	34 억	61545	N	N	1	N	N
139	20241205	151019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8560	-70	5	-0.81	72948970	8519	42.36	8610	8690	8490	11210	6050	8630	8563.09	0.88	0	-321	8843	8736	8623	8516	8403	8790	8570	35	2580	500	6210	10	1	6979316	597	-25.40	0.86	12	0.12	-337.00	9921.00	21100	20240527	-59.43	8430	20241115	1.54	21100	-59.43	20240527	8430	1.54	20241115	21100	-59.43	20240527	8430	1.54	20241115	2.85	N	288620	500	34 억	61545	N	N	1	N	N
140	20241205	141003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8570	-60	5	-0.70	45152530	5261	26.16	8610	8690	8490	11210	6050	8630	8582.50	0.88	0	18	8843	8736	8623	8516	8403	8790	8570	35	2580	500	6210	10	1	6979316	598	-25.43	0.86	12	0.08	-337.00	9921.00	21100	20240527	-59.38	8430	20241115	1.66	21100	-59.38	20240527	8430	1.66	20241115	21100	-59.38	20240527	8430	1.66	20241115	2.85	N	288620	500	34 억	61545	N	N	1	N	N
141	20241205	131014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8580	-50	5	-0.58	40313100	4695	23.35	8610	8690	8490	11210	6050	8630	8586.39	0.88	0	40	8843	8736	8623	8516	8403	8790	8570	35	2580	500	6210	10	1	6979316	599	-25.46	0.86	12	0.07	-337.00	9921.00	21100	20240527	-59.34	8430	20241115	1.78	21100	-59.34	20240527	8430	1.78	20241115	21100	-59.34	20240527	8430	1.78	20241115	2.85	N	288620	500	34 억	61545	N	N	1	N	N
142	20241205	121013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8640	10	2	0.12	34771100	4050	20.14	8610	8690	8490	11210	6050	8630	8585.46	0.88	0	-25	8843	8736	8623	8516	8403	8790	8570	35	2580	500	6210	10	1	6979316	603	-25.64	0.87	12	0.06	-337.00	9921.00	21100	20240527	-59.05	8430	20241115	2.49	21100	-59.05	20240527	8430	2.49	20241115	21100	-59.05	20240527	8430	2.49	20241115	2.85	N	288620	500	34 억	61545	N	N	1	N	N
143	20241205	111012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8620	-10	5	-0.12	32821630	3824	19.02	8610	8690	8490	11210	6050	8630	8583.06	0.88	0	-42	8843	8736	8623	8516	8403	8790	8570	35	2580	500	6210	10	1	6979316	602	-25.58	0.87	12	0.05	-337.00	9921.00	21100	20240527	-59.15	8430	20241115	2.25	21100	-59.15	20240527	8430	2.25	20241115	21100	-59.15	20240527	8430	2.25	20241115	2.85	N	288620	500	34 억	61545	N	N	1	N	N
144	20241205	101011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8550	-80	5	-0.93	26520650	3090	15.37	8610	8690	8490	11210	6050	8630	8582.73	0.88	0	-11	8843	8736	8623	8516	8403	8790	8570	35	2580	500	6210	10	1	6979316	597	-25.37	0.86	12	0.04	-337.00	9921.00	21100	20240527	-59.48	8430	20241115	1.42	21100	-59.48	20240527	8430	1.42	20241115	21100	-59.48	20240527	8430	1.42	20241115	2.85	N	288620	500	34 억	61545	N	N	1	N	N
145	20241205	091017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8530	-100	5	-1.16	8338760	977	4.86	8610	8630	8490	11210	6050	8630	8535.07	0.88	0	49	8843	8736	8623	8516	8403	8790	8570	35	2580	500	6210	10	1	6979316	595	-25.31	0.86	12	0.01	-337.00	9921.00	21100	20240527	-59.57	8430	20241115	1.19	21100	-59.57	20240527	8430	1.19	20241115	21100	-59.57	20240527	8430	1.19	20241115	2.85	N	288620	500	34 억	61545	N	N	1	N	N
146	20241204	160955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8630	-240	5	-2.71	173256620	20109	57.41	8510	8730	8510	11530	6210	8870	8615.86	0.79	0	6160	9363	9116	8903	8656	8443	9010	8550	35	2660	500	6380	10	1	6979316	602	-25.61	0.87	12	0.29	-337.00	9921.00	21100	20240527	-59.10	8430	20241115	2.37	21100	-59.10	20240527	8430	2.37	20241115	21100	-59.10	20240527	8430	2.37	20241115	2.82	N	288620	500	34 억	55377	N	N	1	N	N
147	20241204	150956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8700	-170	5	-1.92	170458740	19786	56.49	8510	8730	8510	11530	6210	8870	8615.12	0.79	0	6114	9363	9116	8903	8656	8443	9010	8550	35	2660	500	6380	10	1	6979316	607	-25.82	0.88	12	0.28	-337.00	9921.00	21100	20240527	-58.77	8430	20241115	3.20	21100	-58.77	20240527	8430	3.20	20241115	21100	-58.77	20240527	8430	3.20	20241115	2.82	N	288620	500	34 억	55377	N	N	2	N	N
148	20241204	140958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8650	-220	5	-2.48	158261210	18380	52.47	8510	8710	8510	11530	6210	8870	8610.51	0.79	0	5681	9363	9116	8903	8656	8443	9010	8550	35	2660	500	6380	10	1	6979316	604	-25.67	0.87	12	0.26	-337.00	9921.00	21100	20240527	-59.00	8430	20241115	2.61	21100	-59.00	20240527	8430	2.61	20241115	21100	-59.00	20240527	8430	2.61	20241115	2.82	N	288620	500	34 억	55377	N	N	2	N	N
149	20241204	130950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8660	-210	5	-2.37	148661920	17272	49.31	8510	8710	8510	11530	6210	8870	8607.11	0.79	0	5538	9363	9116	8903	8656	8443	9010	8550	35	2660	500	6380	10	1	6979316	604	-25.70	0.87	12	0.25	-337.00	9921.00	21100	20240527	-58.96	8430	20241115	2.73	21100	-58.96	20240527	8430	2.73	20241115	21100	-58.96	20240527	8430	2.73	20241115	2.82	N	288620	500	34 억	55377	N	N	2	N	N
150	20241204	120945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8630	-240	5	-2.71	139119000	16165	46.15	8510	8710	8510	11530	6210	8870	8606.19	0.79	0	5320	9363	9116	8903	8656	8443	9010	8550	35	2660	500	6380	10	1	6979316	602	-25.61	0.87	12	0.23	-337.00	9921.00	21100	20240527	-59.10	8430	20241115	2.37	21100	-59.10	20240527	8430	2.37	20241115	21100	-59.10	20240527	8430	2.37	20241115	2.82	N	288620	500	34 억	55377	N	N	2	N	N
151	20241204	110938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8620	-250	5	-2.82	130735090	15189	43.36	8510	8710	8510	11530	6210	8870	8607.22	0.79	0	5143	9363	9116	8903	8656	8443	9010	8550	35	2660	500	6380	10	1	6979316	602	-25.58	0.87	12	0.22	-337.00	9921.00	21100	20240527	-59.15	8430	20241115	2.25	21100	-59.15	20240527	8430	2.25	20241115	21100	-59.15	20240527	8430	2.25	20241115	2.82	N	288620	500	34 억	55377	N	N	2	N	N
152	20241204	100940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8700	-170	5	-1.92	121479690	14121	40.31	8510	8710	8510	11530	6210	8870	8602.77	0.79	0	5052	9363	9116	8903	8656	8443	9010	8550	35	2660	500	6380	10	1	6979316	607	-25.82	0.88	12	0.20	-337.00	9921.00	21100	20240527	-58.77	8430	20241115	3.20	21100	-58.77	20240527	8430	3.20	20241115	21100	-58.77	20240527	8430	3.20	20241115	2.82	N	288620	500	34 억	55377	N	N	2	N	N
153	20241204	091001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8610	-260	5	-2.93	25131680	2930	8.36	8510	8700	8510	11530	6210	8870	8577.37	0.79	0	503	9363	9116	8903	8656	8443	9010	8550	35	2660	500	6380	10	1	6979316	601	-25.55	0.87	12	0.04	-337.00	9921.00	21100	20240527	-59.19	8430	20241115	2.14	21100	-59.19	20240527	8430	2.14	20241115	21100	-59.19	20240527	8430	2.14	20241115	2.82	N	288620	500	34 억	55377	N	N	2	N	N
154	20241203	161040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8870	-290	5	-3.17	308616200	35026	153.83	9010	9150	8690	11900	6420	9160	8811.05	1.02	0	-15967	9473	9316	9023	8866	8573	9395	8945	35	2740	500	6590	10	1	6979316	619	-26.32	0.89	12	0.50	-337.00	9921.00	21100	20240527	-57.96	8430	20241115	5.22	21100	-57.96	20240527	8430	5.22	20241115	21100	-57.96	20240527	8430	5.22	20241115	2.82	N	288620	500	34 억	71245	N	N	2	N	N
155	20241203	151119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8920	-240	5	-2.62	304071280	34514	151.58	9010	9150	8690	11900	6420	9160	8810.09	1.02	0	-16021	9473	9316	9023	8866	8573	9395	8945	35	2740	500	6590	10	1	6979316	623	-26.47	0.90	12	0.49	-337.00	9921.00	21100	20240527	-57.73	8430	20241115	5.81	21100	-57.73	20240527	8430	5.81	20241115	21100	-57.73	20240527	8430	5.81	20241115	2.82	N	288620	500	34 억	71245	N	N	2	N	N
156	20241203	141056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8880	-280	5	-3.06	293301080	33304	146.26	9010	9150	8690	11900	6420	9160	8806.78	1.02	0	-16063	9473	9316	9023	8866	8573	9395	8945	35	2740	500	6590	10	1	6979316	620	-26.35	0.90	12	0.48	-337.00	9921.00	21100	20240527	-57.91	8430	20241115	5.34	21100	-57.91	20240527	8430	5.34	20241115	21100	-57.91	20240527	8430	5.34	20241115	2.82	N	288620	500	34 억	71245	N	N	2	N	N
157	20241203	131057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8900	-260	5	-2.84	283135930	32161	141.24	9010	9150	8690	11900	6420	9160	8803.70	1.02	0	-15925	9473	9316	9023	8866	8573	9395	8945	35	2740	500	6590	10	1	6979316	621	-26.41	0.90	12	0.46	-337.00	9921.00	21100	20240527	-57.82	8430	20241115	5.58	21100	-57.82	20240527	8430	5.58	20241115	21100	-57.82	20240527	8430	5.58	20241115	2.82	N	288620	500	34 억	71245	N	N	2	N	N
158	20241203	121109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8820	-340	5	-3.71	263968690	29993	131.72	9010	9150	8690	11900	6420	9160	8801.01	1.02	0	-15607	9473	9316	9023	8866	8573	9395	8945	35	2740	500	6590	10	1	6979316	616	-26.17	0.89	12	0.43	-337.00	9921.00	21100	20240527	-58.20	8430	20241115	4.63	21100	-58.20	20240527	8430	4.63	20241115	21100	-58.20	20240527	8430	4.63	20241115	2.82	N	288620	500	34 억	71245	N	N	2	N	N
159	20241203	111048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8750	-410	5	-4.48	242038730	27490	120.73	9010	9150	8690	11900	6420	9160	8804.61	1.02	0	-15626	9473	9316	9023	8866	8573	9395	8945	35	2740	500	6590	10	1	6979316	611	-25.96	0.88	12	0.39	-337.00	9921.00	21100	20240527	-58.53	8430	20241115	3.80	21100	-58.53	20240527	8430	3.80	20241115	21100	-58.53	20240527	8430	3.80	20241115	2.82	N	288620	500	34 억	71245	N	N	2	N	N
160	20241203	101035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8800	-360	5	-3.93	130885170	14795	64.98	9010	9150	8790	11900	6420	9160	8846.58	1.02	0	-8311	9473	9316	9023	8866	8573	9395	8945	35	2740	500	6590	10	1	6979316	614	-26.11	0.89	12	0.21	-337.00	9921.00	21100	20240527	-58.29	8430	20241115	4.39	21100	-58.29	20240527	8430	4.39	20241115	21100	-58.29	20240527	8430	4.39	20241115	2.82	N	288620	500	34 억	71245	N	N	2	N	N
161	20241203	091027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9030	-130	5	-1.42	9423970	1042	4.58	9010	9150	8940	11900	6420	9160	9044.12	1.02	0	-113	9473	9316	9023	8866	8573	9395	8945	35	2740	500	6590	10	1	6979316	630	-26.80	0.91	12	0.01	-337.00	9921.00	21100	20240527	-57.20	8430	20241115	7.12	21100	-57.20	20240527	8430	7.12	20241115	21100	-57.20	20240527	8430	7.12	20241115	2.82	N	288620	500	34 억	71245	N	N	2	N	N
162	20241202	161009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9160	-20	5	-0.22	203907200	22770	217.77	9090	9180	8730	11930	6430	9180	8955.08	1.11	0	-6155	9626	9402	9176	8952	8726	9290	8840	35	2750	500	6600	10	1	6979316	639	-27.18	0.92	12	0.33	-337.00	9921.00	21100	20240527	-56.59	8430	20241115	8.66	21100	-56.59	20240527	8430	8.66	20241115	21100	-56.59	20240527	8430	8.66	20241115	2.83	N	288620	500	34 억	77272	N	N	2	N	N
163	20241202	151141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8930	-250	5	-2.72	179088430	20037	191.63	9090	9180	8730	11930	6430	9180	8937.89	1.11	0	-5288	9626	9402	9176	8952	8726	9290	8840	35	2750	500	6600	10	1	6979316	623	-26.50	0.90	12	0.29	-337.00	9921.00	21100	20240527	-57.68	8430	20241115	5.93	21100	-57.68	20240527	8430	5.93	20241115	21100	-57.68	20240527	8430	5.93	20241115	2.83	N	288620	500	34 억	77272	N	N	1	N	N
164	20241202	141051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8830	-350	5	-3.81	159013380	17778	170.03	9090	9180	8730	11930	6430	9180	8944.39	1.11	0	-4285	9626	9402	9176	8952	8726	9290	8840	35	2750	500	6600	10	1	6979316	616	-26.20	0.89	12	0.25	-337.00	9921.00	21100	20240527	-58.15	8430	20241115	4.74	21100	-58.15	20240527	8430	4.74	20241115	21100	-58.15	20240527	8430	4.74	20241115	2.83	N	288620	500	34 억	77272	N	N	1	N	N
165	20241202	131024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8780	-400	5	-4.36	152420010	17029	162.86	9090	9180	8730	11930	6430	9180	8950.61	1.11	0	-4374	9626	9402	9176	8952	8726	9290	8840	35	2750	500	6600	10	1	6979316	613	-26.05	0.88	12	0.24	-337.00	9921.00	21100	20240527	-58.39	8430	20241115	4.15	21100	-58.39	20240527	8430	4.15	20241115	21100	-58.39	20240527	8430	4.15	20241115	2.83	N	288620	500	34 억	77272	N	N	1	N	N
166	20241202	121043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8900	-280	5	-3.05	117240360	13028	124.60	9090	9180	8830	11930	6430	9180	8999.11	1.11	0	-2442	9626	9402	9176	8952	8726	9290	8840	35	2750	500	6600	10	1	6979316	621	-26.41	0.90	12	0.19	-337.00	9921.00	21100	20240527	-57.82	8430	20241115	5.58	21100	-57.82	20240527	8430	5.58	20241115	21100	-57.82	20240527	8430	5.58	20241115	2.83	N	288620	500	34 억	77272	N	N	1	N	N
167	20241202	110952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8920	-260	5	-2.83	110341990	12253	117.19	9090	9180	8830	11930	6430	9180	9005.30	1.11	0	-2146	9626	9402	9176	8952	8726	9290	8840	35	2750	500	6600	10	1	6979316	623	-26.47	0.90	12	0.18	-337.00	9921.00	21100	20240527	-57.73	8430	20241115	5.81	21100	-57.73	20240527	8430	5.81	20241115	21100	-57.73	20240527	8430	5.81	20241115	2.83	N	288620	500	34 억	77272	N	N	1	N	N
168	20241202	101000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8900	-280	5	-3.05	99408180	11020	105.39	9090	9180	8860	11930	6430	9180	9020.71	1.11	0	-1806	9626	9402	9176	8952	8726	9290	8840	35	2750	500	6600	10	1	6979316	621	-26.41	0.90	12	0.16	-337.00	9921.00	21100	20240527	-57.82	8430	20241115	5.58	21100	-57.82	20240527	8430	5.58	20241115	21100	-57.82	20240527	8430	5.58	20241115	2.83	N	288620	500	34 억	77272	N	N	1	N	N
169	20241202	090956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9170	-10	5	-0.11	56823070	6253	59.80	9090	9180	8950	11930	6430	9180	9087.33	1.11	0	-240	9626	9402	9176	8952	8726	9290	8840	35	2750	500	6600	10	1	6979316	640	-27.21	0.92	12	0.09	-337.00	9921.00	21100	20240527	-56.54	8430	20241115	8.78	21100	-56.54	20240527	8430	8.78	20241115	21100	-56.54	20240527	8430	8.78	20241115	2.83	N	288620	500	34 억	77272	N	N	1	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History