KissMeData/102120/price/prices-20241201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	marginalRateClassCode	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	160819	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7570	40	2	0.53	387466310	51558	75.28	7500	7570	7400	9780	5280	7530	7515.06	6.61	16369	16841	7950	7740	7620	7410	7290	7680	7350	89	2250	500	4660	10	1	17780753	1346	-10.72	1.16	12	0.29	-706.00	6499.00	25750	20240125	-70.60	6500	20241209	16.46	25750	-70.60	20240125	6500	16.46	20241209	25750	-70.60	20240125	6500	16.46	20241209	4.00	N	102120	500	88 억	1174477	N	N	18	N	N
3	20241231	150811	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7570	40	2	0.53	387466310	51558	75.28	7500	7570	7400	9780	5280	7530	7515.06	6.61	16369	16841	7950	7740	7620	7410	7290	7680	7350	89	2250	500	4660	10	1	17780753	1346	-10.72	1.16	12	0.29	-706.00	6499.00	25750	20240125	-70.60	6500	20241209	16.46	25750	-70.60	20240125	6500	16.46	20241209	25750	-70.60	20240125	6500	16.46	20241209	4.00	N	102120	500	88 억	1174477	N	N	18	N	N
4	20241231	140817	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7570	40	2	0.53	387466310	51558	75.28	7500	7570	7400	9780	5280	7530	7515.06	6.61	16369	16841	7950	7740	7620	7410	7290	7680	7350	89	2250	500	4660	10	1	17780753	1346	-10.72	1.16	12	0.29	-706.00	6499.00	25750	20240125	-70.60	6500	20241209	16.46	25750	-70.60	20240125	6500	16.46	20241209	25750	-70.60	20240125	6500	16.46	20241209	4.00	N	102120	500	88 억	1174477	N	N	18	N	N
5	20241231	130819	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7570	40	2	0.53	387466310	51558	75.28	7500	7570	7400	9780	5280	7530	7515.06	6.61	16369	16841	7950	7740	7620	7410	7290	7680	7350	89	2250	500	4660	10	1	17780753	1346	-10.72	1.16	12	0.29	-706.00	6499.00	25750	20240125	-70.60	6500	20241209	16.46	25750	-70.60	20240125	6500	16.46	20241209	25750	-70.60	20240125	6500	16.46	20241209	4.00	N	102120	500	88 억	1174477	N	N	18	N	N
6	20241231	120819	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7570	40	2	0.53	387466310	51558	75.28	7500	7570	7400	9780	5280	7530	7515.06	6.61	16369	16841	7950	7740	7620	7410	7290	7680	7350	89	2250	500	4660	10	1	17780753	1346	-10.72	1.16	12	0.29	-706.00	6499.00	25750	20240125	-70.60	6500	20241209	16.46	25750	-70.60	20240125	6500	16.46	20241209	25750	-70.60	20240125	6500	16.46	20241209	4.00	N	102120	500	88 억	1174477	N	N	18	N	N
7	20241231	110817	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7570	40	2	0.53	387466310	51558	75.28	7500	7570	7400	9780	5280	7530	7515.06	6.61	16369	16841	7950	7740	7620	7410	7290	7680	7350	89	2250	500	4660	10	1	17780753	1346	-10.72	1.16	12	0.29	-706.00	6499.00	25750	20240125	-70.60	6500	20241209	16.46	25750	-70.60	20240125	6500	16.46	20241209	25750	-70.60	20240125	6500	16.46	20241209	4.00	N	102120	500	88 억	1174477	N	N	18	N	N
8	20241231	100812	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7570	40	2	0.53	387466310	51558	75.28	7500	7570	7400	9780	5280	7530	7515.06	6.61	16369	16841	7950	7740	7620	7410	7290	7680	7350	89	2250	500	4660	10	1	17780753	1346	-10.72	1.16	12	0.29	-706.00	6499.00	25750	20240125	-70.60	6500	20241209	16.46	25750	-70.60	20240125	6500	16.46	20241209	25750	-70.60	20240125	6500	16.46	20241209	4.00	N	102120	500	88 억	1174477	N	N	18	N	N
9	20241231	090821	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7570	40	2	0.53	387466310	51558	75.28	7500	7570	7400	9780	5280	7530	7515.06	6.61	16369	16841	7950	7740	7620	7410	7290	7680	7350	89	2250	500	4660	10	1	17780753	1346	-10.72	1.16	12	0.29	-706.00	6499.00	25750	20240125	-70.60	6500	20241209	16.46	25750	-70.60	20240125	6500	16.46	20241209	25750	-70.60	20240125	6500	16.46	20241209	4.00	N	102120	500	88 억	1174477	N	N	18	N	N
10	20241230	160815	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7570	40	2	0.53	387060700	51504	75.20	7500	7570	7400	9780	5280	7530	7515.06	6.51	0	16841	7950	7740	7620	7410	7290	7680	7350	89	2250	500	4660	10	1	17780753	1346	-10.72	1.16	12	0.29	-706.00	6499.00	25750	20240125	-70.60	6500	20241209	16.46	25750	-70.60	20240125	6500	16.46	20241209	25750	-70.60	20240125	6500	16.46	20241209	4.00	N	102120	500	88 억	1158108	N	N	18	N	N
11	20241230	150818	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7570	40	2	0.53	363792350	48428	70.71	7500	7570	7400	9780	5280	7530	7512.03	6.51	0	16464	7950	7740	7620	7410	7290	7680	7350	89	2250	500	4660	10	1	17780753	1346	-10.72	1.16	12	0.27	-706.00	6499.00	25750	20240125	-70.60	6500	20241209	16.46	25750	-70.60	20240125	6500	16.46	20241209	25750	-70.60	20240125	6500	16.46	20241209	4.00	N	102120	500	88 억	1158108	N	N	18	N	N
12	20241230	140817	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7520	-10	5	-0.13	250799120	33453	48.85	7500	7570	7400	9780	5280	7530	7497.06	6.51	0	6534	7950	7740	7620	7410	7290	7680	7350	89	2250	500	4660	10	1	17780753	1337	-10.65	1.16	12	0.19	-706.00	6499.00	25750	20240125	-70.80	6500	20241209	15.69	25750	-70.80	20240125	6500	15.69	20241209	25750	-70.80	20240125	6500	15.69	20241209	4.00	N	102120	500	88 억	1158108	N	N	18	N	N
13	20241230	130817	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7540	10	2	0.13	223695810	29849	43.58	7500	7570	7400	9780	5280	7530	7494.25	6.51	0	4330	7950	7740	7620	7410	7290	7680	7350	89	2250	500	4660	10	1	17780753	1341	-10.68	1.16	12	0.17	-706.00	6499.00	25750	20240125	-70.72	6500	20241209	16.00	25750	-70.72	20240125	6500	16.00	20241209	25750	-70.72	20240125	6500	16.00	20241209	4.00	N	102120	500	88 억	1158108	N	N	18	N	N
14	20241230	120814	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7520	-10	5	-0.13	197099670	26306	38.41	7500	7570	7400	9780	5280	7530	7492.57	6.51	0	3413	7950	7740	7620	7410	7290	7680	7350	89	2250	500	4660	10	1	17780753	1337	-10.65	1.16	12	0.15	-706.00	6499.00	25750	20240125	-70.80	6500	20241209	15.69	25750	-70.80	20240125	6500	15.69	20241209	25750	-70.80	20240125	6500	15.69	20241209	4.00	N	102120	500	88 억	1158108	N	N	18	N	N
15	20241230	110816	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7500	-30	5	-0.40	152792830	20385	29.76	7500	7570	7400	9780	5280	7530	7495.36	6.51	0	4015	7950	7740	7620	7410	7290	7680	7350	89	2250	500	4660	10	1	17780753	1334	-10.62	1.15	12	0.11	-706.00	6499.00	25750	20240125	-70.87	6500	20241209	15.38	25750	-70.87	20240125	6500	15.38	20241209	25750	-70.87	20240125	6500	15.38	20241209	4.00	N	102120	500	88 억	1158108	N	N	18	N	N
16	20241230	100816	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7540	10	2	0.13	111427500	14892	21.74	7500	7570	7400	9780	5280	7530	7482.37	6.51	0	4218	7950	7740	7620	7410	7290	7680	7350	89	2250	500	4660	10	1	17780753	1341	-10.68	1.16	12	0.08	-706.00	6499.00	25750	20240125	-70.72	6500	20241209	16.00	25750	-70.72	20240125	6500	16.00	20241209	25750	-70.72	20240125	6500	16.00	20241209	4.00	N	102120	500	88 억	1158108	N	N	18	N	N
17	20241230	090817	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7450	-80	5	-1.06	28781890	3866	5.64	7500	7510	7400	9780	5280	7530	7444.88	6.51	0	209	7950	7740	7620	7410	7290	7680	7350	89	2250	500	4660	10	1	17780753	1325	-10.55	1.15	12	0.02	-706.00	6499.00	25750	20240125	-71.07	6500	20241209	14.62	25750	-71.07	20240125	6500	14.62	20241209	25750	-71.07	20240125	6500	14.62	20241209	4.00	N	102120	500	88 억	1158108	N	N	18	N	N
18	20241227	160813	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7530	-150	5	-1.95	519263970	68266	128.26	7540	7830	7500	9980	5380	7680	7606.61	6.47	0	7125	8126	7902	7766	7542	7406	7835	7475	89	2300	500	4760	10	1	17780753	1339	-10.67	1.16	12	0.38	-706.00	6499.00	25750	20240125	-70.76	6500	20241209	15.85	25750	-70.76	20240125	6500	15.85	20241209	25750	-70.76	20240125	6500	15.85	20241209	3.99	N	102120	500	88 억	1150357	N	N	18	N	N
19	20241227	150812	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7540	-140	5	-1.82	495276240	65084	122.28	7540	7830	7500	9980	5380	7680	7609.78	6.47	0	7364	8126	7902	7766	7542	7406	7835	7475	89	2300	500	4760	10	1	17780753	1341	-10.68	1.16	12	0.37	-706.00	6499.00	25750	20240125	-70.72	6500	20241209	16.00	25750	-70.72	20240125	6500	16.00	20241209	25750	-70.72	20240125	6500	16.00	20241209	3.99	N	102120	500	88 억	1150357	N	N	1	N	N
20	20241227	140814	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7580	-100	5	-1.30	326334250	42655	80.14	7540	7830	7530	9980	5380	7680	7650.54	6.47	0	4913	8126	7902	7766	7542	7406	7835	7475	89	2300	500	4760	10	1	17780753	1348	-10.74	1.17	12	0.24	-706.00	6499.00	25750	20240125	-70.56	6500	20241209	16.62	25750	-70.56	20240125	6500	16.62	20241209	25750	-70.56	20240125	6500	16.62	20241209	3.99	N	102120	500	88 억	1150357	N	N	1	N	N
21	20241227	130814	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7610	-70	5	-0.91	291771840	38092	71.57	7540	7830	7530	9980	5380	7680	7659.65	6.47	0	3720	8126	7902	7766	7542	7406	7835	7475	89	2300	500	4760	10	1	17780753	1353	-10.78	1.17	12	0.21	-706.00	6499.00	25750	20240125	-70.45	6500	20241209	17.08	25750	-70.45	20240125	6500	17.08	20241209	25750	-70.45	20240125	6500	17.08	20241209	3.99	N	102120	500	88 억	1150357	N	N	1	N	N
22	20241227	120814	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7580	-100	5	-1.30	263092680	34307	64.46	7540	7830	7530	9980	5380	7680	7668.77	6.47	0	2323	8126	7902	7766	7542	7406	7835	7475	89	2300	500	4760	10	1	17780753	1348	-10.74	1.17	12	0.19	-706.00	6499.00	25750	20240125	-70.56	6500	20241209	16.62	25750	-70.56	20240125	6500	16.62	20241209	25750	-70.56	20240125	6500	16.62	20241209	3.99	N	102120	500	88 억	1150357	N	N	1	N	N
23	20241227	110812	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7580	-100	5	-1.30	209609700	27256	51.21	7540	7830	7530	9980	5380	7680	7690.41	6.47	0	1564	8126	7902	7766	7542	7406	7835	7475	89	2300	500	4760	10	1	17780753	1348	-10.74	1.17	12	0.15	-706.00	6499.00	25750	20240125	-70.56	6500	20241209	16.62	25750	-70.56	20240125	6500	16.62	20241209	25750	-70.56	20240125	6500	16.62	20241209	3.99	N	102120	500	88 억	1150357	N	N	1	N	N
24	20241227	100811	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7820	140	2	1.82	128429950	16762	31.49	7540	7820	7530	9980	5380	7680	7661.95	6.47	0	3053	8126	7902	7766	7542	7406	7835	7475	89	2300	500	4760	10	1	17780753	1390	-11.08	1.20	12	0.09	-706.00	6499.00	25750	20240125	-69.63	6500	20241209	20.31	25750	-69.63	20240125	6500	20.31	20241209	25750	-69.63	20240125	6500	20.31	20241209	3.99	N	102120	500	88 억	1150357	N	N	1	N	N
25	20241227	090815	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7570	-110	5	-1.43	38556950	5087	9.56	7540	7660	7530	9980	5380	7680	7579.11	6.47	0	2355	8126	7902	7766	7542	7406	7835	7475	89	2300	500	4760	10	1	17780753	1346	-10.72	1.16	12	0.03	-706.00	6499.00	25750	20240125	-70.60	6500	20241209	16.46	25750	-70.60	20240125	6500	16.46	20241209	25750	-70.60	20240125	6500	16.46	20241209	3.99	N	102120	500	88 억	1150357	N	N	1	N	N
26	20241226	160808	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7680	-170	5	-2.17	411325010	53011	118.03	7900	7990	7630	10200	5500	7850	7759.31	6.45	0	3562	8263	8056	7933	7726	7603	7995	7665	89	2350	500	4860	10	1	17780753	1366	-10.88	1.18	12	0.30	-706.00	6499.00	25750	20240125	-70.17	6500	20241209	18.15	25750	-70.17	20240125	6500	18.15	20241209	25750	-70.17	20240125	6500	18.15	20241209	4.02	N	102120	500	88 억	1146950	N	N	1	N	N
27	20241226	150805	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7710	-140	5	-1.78	383509130	49391	109.97	7900	7990	7630	10200	5500	7850	7764.63	6.45	0	2927	8263	8056	7933	7726	7603	7995	7665	89	2350	500	4860	10	1	17780753	1371	-10.92	1.19	12	0.28	-706.00	6499.00	25750	20240125	-70.06	6500	20241209	18.62	25750	-70.06	20240125	6500	18.62	20241209	25750	-70.06	20240125	6500	18.62	20241209	4.02	N	102120	500	88 억	1146950	N	N	16	N	N
28	20241226	140805	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7740	-110	5	-1.40	303872300	39054	86.96	7900	7990	7630	10200	5500	7850	7780.70	6.45	0	-2870	8263	8056	7933	7726	7603	7995	7665	89	2350	500	4860	10	1	17780753	1376	-10.96	1.19	12	0.22	-706.00	6499.00	25750	20240125	-69.94	6500	20241209	19.08	25750	-69.94	20240125	6500	19.08	20241209	25750	-69.94	20240125	6500	19.08	20241209	4.02	N	102120	500	88 억	1146950	N	N	16	N	N
29	20241226	130807	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7780	-70	5	-0.89	276554330	35541	79.13	7900	7990	7630	10200	5500	7850	7781.14	6.45	0	-2389	8263	8056	7933	7726	7603	7995	7665	89	2350	500	4860	10	1	17780753	1383	-11.02	1.20	12	0.20	-706.00	6499.00	25750	20240125	-69.79	6500	20241209	19.69	25750	-69.79	20240125	6500	19.69	20241209	25750	-69.79	20240125	6500	19.69	20241209	4.02	N	102120	500	88 억	1146950	N	N	16	N	N
30	20241226	120804	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7730	-120	5	-1.53	225176730	28916	64.38	7900	7990	7630	10200	5500	7850	7787.11	6.45	0	-5123	8263	8056	7933	7726	7603	7995	7665	89	2350	500	4860	10	1	17780753	1374	-10.95	1.19	12	0.16	-706.00	6499.00	25750	20240125	-69.98	6500	20241209	18.92	25750	-69.98	20240125	6500	18.92	20241209	25750	-69.98	20240125	6500	18.92	20241209	4.02	N	102120	500	88 억	1146950	N	N	16	N	N
31	20241226	110804	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7730	-120	5	-1.53	173312480	22181	49.39	7900	7990	7720	10200	5500	7850	7813.44	6.45	0	-4883	8263	8056	7933	7726	7603	7995	7665	89	2350	500	4860	10	1	17780753	1374	-10.95	1.19	12	0.12	-706.00	6499.00	25750	20240125	-69.98	6500	20241209	18.92	25750	-69.98	20240125	6500	18.92	20241209	25750	-69.98	20240125	6500	18.92	20241209	4.02	N	102120	500	88 억	1146950	N	N	16	N	N
32	20241226	100805	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7770	-80	5	-1.02	122087640	15572	34.67	7900	7990	7720	10200	5500	7850	7840.16	6.45	0	-3678	8263	8056	7933	7726	7603	7995	7665	89	2350	500	4860	10	1	17780753	1382	-11.01	1.20	12	0.09	-706.00	6499.00	25750	20240125	-69.83	6500	20241209	19.54	25750	-69.83	20240125	6500	19.54	20241209	25750	-69.83	20240125	6500	19.54	20241209	4.02	N	102120	500	88 억	1146950	N	N	16	N	N
33	20241226	090806	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7890	40	2	0.51	34117230	4297	9.57	7900	7990	7880	10200	5500	7850	7941.31	6.45	0	-1967	8263	8056	7933	7726	7603	7995	7665	89	2350	500	4860	10	1	17780753	1403	-11.18	1.21	12	0.02	-706.00	6499.00	25750	20240125	-69.36	6500	20241209	21.38	25750	-69.36	20240125	6500	21.38	20241209	25750	-69.36	20240125	6500	21.38	20241209	4.02	N	102120	500	88 억	1146950	N	N	16	N	N
34	20241224	160806	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7850	-60	5	-0.76	343214800	43283	46.21	8010	8140	7810	10280	5540	7910	7929.56	6.51	0	-9083	8316	8112	7926	7722	7536	8215	7825	89	2370	500	4900	10	1	17780753	1396	-11.12	1.21	12	0.24	-706.00	6499.00	25750	20240125	-69.51	6500	20241209	20.77	25750	-69.51	20240125	6500	20.77	20241209	25750	-69.51	20240125	6500	20.77	20241209	4.05	N	102120	500	88 억	1156723	N	N	16	N	N
35	20241224	150805	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7880	-30	5	-0.38	315746480	39787	42.48	8010	8140	7810	10280	5540	7910	7935.92	6.51	0	-8102	8316	8112	7926	7722	7536	8215	7825	89	2370	500	4900	10	1	17780753	1401	-11.16	1.21	12	0.22	-706.00	6499.00	25750	20240125	-69.40	6500	20241209	21.23	25750	-69.40	20240125	6500	21.23	20241209	25750	-69.40	20240125	6500	21.23	20241209	4.05	N	102120	500	88 억	1156723	N	N	144	N	N
36	20241224	140803	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7900	-10	5	-0.13	280725640	35362	37.75	8010	8140	7810	10280	5540	7910	7938.62	6.51	0	-5868	8316	8112	7926	7722	7536	8215	7825	89	2370	500	4900	10	1	17780753	1405	-11.19	1.22	12	0.20	-706.00	6499.00	25750	20240125	-69.32	6500	20241209	21.54	25750	-69.32	20240125	6500	21.54	20241209	25750	-69.32	20240125	6500	21.54	20241209	4.05	N	102120	500	88 억	1156723	N	N	144	N	N
37	20241224	130805	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7860	-50	5	-0.63	247698550	31163	33.27	8010	8140	7810	10280	5540	7910	7948.48	6.51	0	-7642	8316	8112	7926	7722	7536	8215	7825	89	2370	500	4900	10	1	17780753	1398	-11.13	1.21	12	0.18	-706.00	6499.00	25750	20240125	-69.48	6500	20241209	20.92	25750	-69.48	20240125	6500	20.92	20241209	25750	-69.48	20240125	6500	20.92	20241209	4.05	N	102120	500	88 억	1156723	N	N	144	N	N
38	20241224	120804	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7880	-30	5	-0.38	207091830	25981	27.74	8010	8140	7840	10280	5540	7910	7970.90	6.51	0	-6599	8316	8112	7926	7722	7536	8215	7825	89	2370	500	4900	10	1	17780753	1401	-11.16	1.21	12	0.15	-706.00	6499.00	25750	20240125	-69.40	6500	20241209	21.23	25750	-69.40	20240125	6500	21.23	20241209	25750	-69.40	20240125	6500	21.23	20241209	4.05	N	102120	500	88 억	1156723	N	N	144	N	N
39	20241224	110807	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7920	10	2	0.13	176020270	22043	23.53	8010	8140	7890	10280	5540	7910	7985.31	6.51	0	-5042	8316	8112	7926	7722	7536	8215	7825	89	2370	500	4900	10	1	17780753	1408	-11.22	1.22	12	0.12	-706.00	6499.00	25750	20240125	-69.24	6500	20241209	21.85	25750	-69.24	20240125	6500	21.85	20241209	25750	-69.24	20240125	6500	21.85	20241209	4.05	N	102120	500	88 억	1156723	N	N	144	N	N
40	20241224	100805	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7960	50	2	0.63	131753710	16459	17.57	8010	8140	7910	10280	5540	7910	8004.96	6.51	0	-4038	8316	8112	7926	7722	7536	8215	7825	89	2370	500	4900	10	1	17780753	1415	-11.27	1.22	12	0.09	-706.00	6499.00	25750	20240125	-69.09	6500	20241209	22.46	25750	-69.09	20240125	6500	22.46	20241209	25750	-69.09	20240125	6500	22.46	20241209	4.05	N	102120	500	88 억	1156723	N	N	144	N	N
41	20241224	090808	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8030	120	2	1.52	41813860	5188	5.54	8010	8140	8010	10280	5540	7910	8059.73	6.51	0	-2600	8316	8112	7926	7722	7536	8215	7825	89	2370	500	4900	10	1	17780753	1428	-11.37	1.24	12	0.03	-706.00	6499.00	25750	20240125	-68.82	6500	20241209	23.54	25750	-68.82	20240125	6500	23.54	20241209	25750	-68.82	20240125	6500	23.54	20241209	4.05	N	102120	500	88 억	1156723	N	N	144	N	N
42	20241223	160759	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7910	260	2	3.40	741146510	93059	83.52	7740	8130	7740	9940	5360	7650	7964.47	6.34	0	29874	8423	8036	7793	7406	7163	7915	7285	89	2290	500	4740	10	1	17780753	1406	-11.20	1.22	12	0.52	-706.00	6499.00	25750	20240125	-69.28	6500	20241209	21.69	25750	-69.28	20240125	6500	21.69	20241209	25750	-69.28	20240125	6500	21.69	20241209	4.05	N	102120	500	88 억	1127031	N	N	144	N	N
43	20241223	150804	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7940	290	2	3.79	707113920	88772	79.67	7740	8130	7740	9940	5360	7650	7965.51	6.34	0	27851	8423	8036	7793	7406	7163	7915	7285	89	2290	500	4740	10	1	17780753	1412	-11.25	1.22	12	0.50	-706.00	6499.00	25750	20240125	-69.17	6500	20241209	22.15	25750	-69.17	20240125	6500	22.15	20241209	25750	-69.17	20240125	6500	22.15	20241209	4.05	N	102120	500	88 억	1127031	N	N	0	N	N
44	20241223	140758	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8040	390	2	5.10	660550840	82950	74.45	7740	8130	7740	9940	5360	7650	7963.24	6.34	0	26548	8423	8036	7793	7406	7163	7915	7285	89	2290	500	4740	10	1	17780753	1430	-11.39	1.24	12	0.47	-706.00	6499.00	25750	20240125	-68.78	6500	20241209	23.69	25750	-68.78	20240125	6500	23.69	20241209	25750	-68.78	20240125	6500	23.69	20241209	4.05	N	102120	500	88 억	1127031	N	N	0	N	N
45	20241223	130758	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8000	350	2	4.58	631168240	79283	71.16	7740	8130	7740	9940	5360	7650	7960.95	6.34	0	24845	8423	8036	7793	7406	7163	7915	7285	89	2290	500	4740	10	1	17780753	1422	-11.33	1.23	12	0.45	-706.00	6499.00	25750	20240125	-68.93	6500	20241209	23.08	25750	-68.93	20240125	6500	23.08	20241209	25750	-68.93	20240125	6500	23.08	20241209	4.05	N	102120	500	88 억	1127031	N	N	0	N	N
46	20241223	120800	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8040	390	2	5.10	596018010	74887	67.21	7740	8130	7740	9940	5360	7650	7958.90	6.34	0	25007	8423	8036	7793	7406	7163	7915	7285	89	2290	500	4740	10	1	17780753	1430	-11.39	1.24	12	0.42	-706.00	6499.00	25750	20240125	-68.78	6500	20241209	23.69	25750	-68.78	20240125	6500	23.69	20241209	25750	-68.78	20240125	6500	23.69	20241209	4.05	N	102120	500	88 억	1127031	N	N	0	N	N
47	20241223	110759	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8030	380	2	4.97	549744650	69126	62.04	7740	8130	7740	9940	5360	7650	7952.79	6.34	0	23189	8423	8036	7793	7406	7163	7915	7285	89	2290	500	4740	10	1	17780753	1428	-11.37	1.24	12	0.39	-706.00	6499.00	25750	20240125	-68.82	6500	20241209	23.54	25750	-68.82	20240125	6500	23.54	20241209	25750	-68.82	20240125	6500	23.54	20241209	4.05	N	102120	500	88 억	1127031	N	N	0	N	N
48	20241223	100753	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8030	380	2	4.97	330027130	41894	37.60	7740	8030	7740	9940	5360	7650	7877.67	6.34	0	24032	8423	8036	7793	7406	7163	7915	7285	89	2290	500	4740	10	1	17780753	1428	-11.37	1.24	12	0.24	-706.00	6499.00	25750	20240125	-68.82	6500	20241209	23.54	25750	-68.82	20240125	6500	23.54	20241209	25750	-68.82	20240125	6500	23.54	20241209	4.05	N	102120	500	88 억	1127031	N	N	0	N	N
49	20241223	090758	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7810	160	2	2.09	50532150	6486	5.82	7740	7830	7740	9940	5360	7650	7790.96	6.34	0	4022	8423	8036	7793	7406	7163	7915	7285	89	2290	500	4740	10	1	17780753	1389	-11.06	1.20	12	0.04	-706.00	6499.00	25750	20240125	-69.67	6500	20241209	20.15	25750	-69.67	20240125	6500	20.15	20241209	25750	-69.67	20240125	6500	20.15	20241209	4.05	N	102120	500	88 억	1127031	N	N	0	N	N
50	20241220	160754	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7650	-300	5	-3.77	843310210	109207	158.14	7910	8180	7550	10330	5570	7950	7722.38	6.32	0	1702	8243	8096	7973	7826	7703	8085	7815	89	2380	500	4920	10	1	17780753	1360	-10.84	1.18	12	0.61	-706.00	6499.00	25750	20240125	-70.29	6500	20241209	17.69	25750	-70.29	20240125	6500	17.69	20241209	25750	-70.29	20240125	6500	17.69	20241209	4.06	N	102120	500	88 억	1124539	N	N	0	N	N
51	20241220	150758	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7660	-290	5	-3.65	781167410	101088	146.39	7910	8180	7550	10330	5570	7950	7727.60	6.32	0	3849	8243	8096	7973	7826	7703	8085	7815	89	2380	500	4920	10	1	17780753	1362	-10.85	1.18	12	0.57	-706.00	6499.00	25750	20240125	-70.25	6500	20241209	17.85	25750	-70.25	20240125	6500	17.85	20241209	25750	-70.25	20240125	6500	17.85	20241209	4.06	N	102120	500	88 억	1124539	N	N	0	N	N
52	20241220	140755	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7620	-330	5	-4.15	573836800	74575	107.99	7910	7950	7550	10330	5570	7950	7694.76	6.32	0	5837	8243	8096	7973	7826	7703	8085	7815	89	2380	500	4920	10	1	17780753	1355	-10.79	1.17	12	0.42	-706.00	6499.00	25750	20240125	-70.41	6500	20241209	17.23	25750	-70.41	20240125	6500	17.23	20241209	25750	-70.41	20240125	6500	17.23	20241209	4.06	N	102120	500	88 억	1124539	N	N	0	N	N
53	20241220	130754	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7620	-330	5	-4.15	479623970	62184	90.05	7910	7950	7600	10330	5570	7950	7712.98	6.32	0	3814	8243	8096	7973	7826	7703	8085	7815	89	2380	500	4920	10	1	17780753	1355	-10.79	1.17	12	0.35	-706.00	6499.00	25750	20240125	-70.41	6500	20241209	17.23	25750	-70.41	20240125	6500	17.23	20241209	25750	-70.41	20240125	6500	17.23	20241209	4.06	N	102120	500	88 억	1124539	N	N	0	N	N
54	20241220	120754	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7620	-330	5	-4.15	438688230	56820	82.28	7910	7950	7600	10330	5570	7950	7720.66	6.32	0	4635	8243	8096	7973	7826	7703	8085	7815	89	2380	500	4920	10	1	17780753	1355	-10.79	1.17	12	0.32	-706.00	6499.00	25750	20240125	-70.41	6500	20241209	17.23	25750	-70.41	20240125	6500	17.23	20241209	25750	-70.41	20240125	6500	17.23	20241209	4.06	N	102120	500	88 억	1124539	N	N	0	N	N
55	20241220	110754	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7680	-270	5	-3.40	318602410	41084	59.49	7910	7950	7650	10330	5570	7950	7754.90	6.32	0	-1098	8243	8096	7973	7826	7703	8085	7815	89	2380	500	4920	10	1	17780753	1366	-10.88	1.18	12	0.23	-706.00	6499.00	25750	20240125	-70.17	6500	20241209	18.15	25750	-70.17	20240125	6500	18.15	20241209	25750	-70.17	20240125	6500	18.15	20241209	4.06	N	102120	500	88 억	1124539	N	N	0	N	N
56	20241220	100755	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7750	-200	5	-2.52	214212740	27513	39.84	7910	7950	7700	10330	5570	7950	7785.87	6.32	0	-2023	8243	8096	7973	7826	7703	8085	7815	89	2380	500	4920	10	1	17780753	1378	-10.98	1.19	12	0.15	-706.00	6499.00	25750	20240125	-69.90	6500	20241209	19.23	25750	-69.90	20240125	6500	19.23	20241209	25750	-69.90	20240125	6500	19.23	20241209	4.06	N	102120	500	88 억	1124539	N	N	0	N	N
57	20241220	090756	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7910	-40	5	-0.50	77514800	9883	14.31	7910	7950	7780	10330	5570	7950	7843.24	6.32	0	740	8243	8096	7973	7826	7703	8085	7815	89	2380	500	4920	10	1	17780753	1406	-11.20	1.22	12	0.06	-706.00	6499.00	25750	20240125	-69.28	6500	20241209	21.69	25750	-69.28	20240125	6500	21.69	20241209	25750	-69.28	20240125	6500	21.69	20241209	4.06	N	102120	500	88 억	1124539	N	N	0	N	N
58	20241219	160753	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7950	-220	5	-2.69	548720620	68853	57.35	7950	8120	7850	10620	5720	8170	7969.49	6.32	0	556	8396	8282	8126	8012	7856	8205	7935	89	2450	500	5060	10	1	17780753	1414	-11.26	1.22	12	0.39	-706.00	6499.00	25750	20240125	-69.13	6500	20241209	22.31	25750	-69.13	20240125	6500	22.31	20241209	25750	-69.13	20240125	6500	22.31	20241209	4.07	N	102120	500	88 억	1123867	N	N	59	N	N
59	20241219	150751	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8010	-160	5	-1.96	511274910	64151	53.43	7950	8120	7850	10620	5720	8170	7969.86	6.32	0	613	8396	8282	8126	8012	7856	8205	7935	89	2450	500	5060	10	1	17780753	1424	-11.35	1.23	12	0.36	-706.00	6499.00	25750	20240125	-68.89	6500	20241209	23.23	25750	-68.89	20240125	6500	23.23	20241209	25750	-68.89	20240125	6500	23.23	20241209	4.07	N	102120	500	88 억	1123867	N	N	59	N	N
60	20241219	140752	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7960	-210	5	-2.57	426909070	53610	44.65	7950	8120	7850	10620	5720	8170	7963.23	6.32	0	250	8396	8282	8126	8012	7856	8205	7935	89	2450	500	5060	10	1	17780753	1415	-11.27	1.22	12	0.30	-706.00	6499.00	25750	20240125	-69.09	6500	20241209	22.46	25750	-69.09	20240125	6500	22.46	20241209	25750	-69.09	20240125	6500	22.46	20241209	4.07	N	102120	500	88 억	1123867	N	N	59	N	N
61	20241219	130751	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7950	-220	5	-2.69	375526090	47162	39.28	7950	8120	7850	10620	5720	8170	7962.46	6.32	0	-2953	8396	8282	8126	8012	7856	8205	7935	89	2450	500	5060	10	1	17780753	1414	-11.26	1.22	12	0.27	-706.00	6499.00	25750	20240125	-69.13	6500	20241209	22.31	25750	-69.13	20240125	6500	22.31	20241209	25750	-69.13	20240125	6500	22.31	20241209	4.07	N	102120	500	88 억	1123867	N	N	59	N	N
62	20241219	120754	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8000	-170	5	-2.08	331235800	41609	34.65	7950	8120	7850	10620	5720	8170	7960.67	6.32	0	-369	8396	8282	8126	8012	7856	8205	7935	89	2450	500	5060	10	1	17780753	1422	-11.33	1.23	12	0.23	-706.00	6499.00	25750	20240125	-68.93	6500	20241209	23.08	25750	-68.93	20240125	6500	23.08	20241209	25750	-68.93	20240125	6500	23.08	20241209	4.07	N	102120	500	88 억	1123867	N	N	59	N	N
63	20241219	110751	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7960	-210	5	-2.57	293457660	36871	30.71	7950	8120	7850	10620	5720	8170	7959.03	6.32	0	-2992	8396	8282	8126	8012	7856	8205	7935	89	2450	500	5060	10	1	17780753	1415	-11.27	1.22	12	0.21	-706.00	6499.00	25750	20240125	-69.09	6500	20241209	22.46	25750	-69.09	20240125	6500	22.46	20241209	25750	-69.09	20240125	6500	22.46	20241209	4.07	N	102120	500	88 억	1123867	N	N	59	N	N
64	20241219	100743	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8010	-160	5	-1.96	212908260	26724	22.26	7950	8120	7850	10620	5720	8170	7966.92	6.32	0	-2925	8396	8282	8126	8012	7856	8205	7935	89	2450	500	5060	10	1	17780753	1424	-11.35	1.23	12	0.15	-706.00	6499.00	25750	20240125	-68.89	6500	20241209	23.23	25750	-68.89	20240125	6500	23.23	20241209	25750	-68.89	20240125	6500	23.23	20241209	4.07	N	102120	500	88 억	1123867	N	N	59	N	N
65	20241219	090753	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7920	-250	5	-3.06	50798930	6414	5.34	7950	8000	7850	10620	5720	8170	7919.93	6.32	0	-1980	8396	8282	8126	8012	7856	8205	7935	89	2450	500	5060	10	1	17780753	1408	-11.22	1.22	12	0.04	-706.00	6499.00	25750	20240125	-69.24	6500	20241209	21.85	25750	-69.24	20240125	6500	21.85	20241209	25750	-69.24	20240125	6500	21.85	20241209	4.07	N	102120	500	88 억	1123867	N	N	59	N	N
66	20241218	160748	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8170	-30	5	-0.37	960928200	119024	80.26	8200	8240	7970	10660	5740	8200	8073.02	6.28	0	5920	8393	8296	8123	8026	7853	8345	8075	89	2460	500	5080	10	1	17780753	1453	-11.57	1.26	12	0.67	-706.00	6499.00	25750	20240125	-68.27	6500	20241209	25.69	25750	-68.27	20240125	6500	25.69	20241209	25750	-68.27	20240125	6500	25.69	20241209	4.09	N	102120	500	88 억	1116968	N	N	59	N	N
67	20241218	150752	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8160	-40	5	-0.49	876692600	108686	73.29	8200	8240	7970	10660	5740	8200	8066.17	6.28	0	-87	8393	8296	8123	8026	7853	8345	8075	89	2460	500	5080	10	1	17780753	1451	-11.56	1.26	12	0.61	-706.00	6499.00	25750	20240125	-68.31	6500	20241209	25.54	25750	-68.31	20240125	6500	25.54	20241209	25750	-68.31	20240125	6500	25.54	20241209	4.09	N	102120	500	88 억	1116968	N	N	29	N	N
68	20241218	140750	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8200	0	3	0.00	782620670	97152	65.51	8200	8240	7970	10660	5740	8200	8055.48	6.28	0	-2696	8393	8296	8123	8026	7853	8345	8075	89	2460	500	5080	10	1	17780753	1458	-11.61	1.26	12	0.55	-706.00	6499.00	25750	20240125	-68.16	6500	20241209	26.15	25750	-68.16	20240125	6500	26.15	20241209	25750	-68.16	20240125	6500	26.15	20241209	4.09	N	102120	500	88 억	1116968	N	N	29	N	N
69	20241218	130752	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8010	-190	5	-2.32	601198010	74856	50.48	8200	8200	7970	10660	5740	8200	8031.17	6.28	0	-11411	8393	8296	8123	8026	7853	8345	8075	89	2460	500	5080	10	1	17780753	1424	-11.35	1.23	12	0.42	-706.00	6499.00	25750	20240125	-68.89	6500	20241209	23.23	25750	-68.89	20240125	6500	23.23	20241209	25750	-68.89	20240125	6500	23.23	20241209	4.09	N	102120	500	88 억	1116968	N	N	29	N	N
70	20241218	120743	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8010	-190	5	-2.32	534962360	66564	44.88	8200	8200	7990	10660	5740	8200	8036.57	6.28	0	-8976	8393	8296	8123	8026	7853	8345	8075	89	2460	500	5080	10	1	17780753	1424	-11.35	1.23	12	0.37	-706.00	6499.00	25750	20240125	-68.89	6500	20241209	23.23	25750	-68.89	20240125	6500	23.23	20241209	25750	-68.89	20240125	6500	23.23	20241209	4.09	N	102120	500	88 억	1116968	N	N	29	N	N
71	20241218	110750	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8010	-190	5	-2.32	437727640	54410	36.69	8200	8200	7990	10660	5740	8200	8044.70	6.28	0	-8322	8393	8296	8123	8026	7853	8345	8075	89	2460	500	5080	10	1	17780753	1424	-11.35	1.23	12	0.31	-706.00	6499.00	25750	20240125	-68.89	6500	20241209	23.23	25750	-68.89	20240125	6500	23.23	20241209	25750	-68.89	20240125	6500	23.23	20241209	4.09	N	102120	500	88 억	1116968	N	N	29	N	N
72	20241218	100751	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8000	-200	5	-2.44	312683650	38815	26.17	8200	8200	7990	10660	5740	8200	8055.37	6.28	0	-3734	8393	8296	8123	8026	7853	8345	8075	89	2460	500	5080	10	1	17780753	1422	-11.33	1.23	12	0.22	-706.00	6499.00	25750	20240125	-68.93	6500	20241209	23.08	25750	-68.93	20240125	6500	23.08	20241209	25750	-68.93	20240125	6500	23.08	20241209	4.09	N	102120	500	88 억	1116968	N	N	29	N	N
73	20241218	090753	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8050	-150	5	-1.83	91081720	11261	7.59	8200	8200	8000	10660	5740	8200	8087.24	6.28	0	54	8393	8296	8123	8026	7853	8345	8075	89	2460	500	5080	10	1	17780753	1431	-11.40	1.24	12	0.06	-706.00	6499.00	25750	20240125	-68.74	6500	20241209	23.85	25750	-68.74	20240125	6500	23.85	20241209	25750	-68.74	20240125	6500	23.85	20241209	4.09	N	102120	500	88 억	1116968	N	N	29	N	N
74	20241217	160747	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8200	290	2	3.67	1194284690	147561	145.17	8060	8220	7950	10280	5540	7910	8093.12	6.13	0	27106	8110	8010	7940	7840	7770	7975	7805	89	2370	500	4900	10	1	17780753	1458	-11.61	1.26	12	0.83	-706.00	6499.00	25750	20240125	-68.16	6500	20241209	26.15	25750	-68.16	20240125	6500	26.15	20241209	25750	-68.16	20240125	6500	26.15	20241209	4.05	N	102120	500	88 억	1090492	N	N	29	N	N
75	20241217	150750	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8180	270	2	3.41	1119523770	138429	136.18	8060	8220	7950	10280	5540	7910	8087.35	6.13	0	24281	8110	8010	7940	7840	7770	7975	7805	89	2370	500	4900	10	1	17780753	1454	-11.59	1.26	12	0.78	-706.00	6499.00	25750	20240125	-68.23	6500	20241209	25.85	25750	-68.23	20240125	6500	25.85	20241209	25750	-68.23	20240125	6500	25.85	20241209	4.05	N	102120	500	88 억	1090492	N	N	146	N	N
76	20241217	140743	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8130	220	2	2.78	934696900	115764	113.89	8060	8220	7950	10280	5540	7910	8074.16	6.13	0	12214	8110	8010	7940	7840	7770	7975	7805	89	2370	500	4900	10	1	17780753	1446	-11.52	1.25	12	0.65	-706.00	6499.00	25750	20240125	-68.43	6500	20241209	25.08	25750	-68.43	20240125	6500	25.08	20241209	25750	-68.43	20240125	6500	25.08	20241209	4.05	N	102120	500	88 억	1090492	N	N	146	N	N
77	20241217	130738	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7950	40	2	0.51	719242920	89210	87.76	8060	8220	7950	10280	5540	7910	8062.36	6.13	0	-3826	8110	8010	7940	7840	7770	7975	7805	89	2370	500	4900	10	1	17780753	1414	-11.26	1.22	12	0.50	-706.00	6499.00	25750	20240125	-69.13	6500	20241209	22.31	25750	-69.13	20240125	6500	22.31	20241209	25750	-69.13	20240125	6500	22.31	20241209	4.05	N	102120	500	88 억	1090492	N	N	146	N	N
78	20241217	120730	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7990	80	2	1.01	629368670	77938	76.67	8060	8220	7970	10280	5540	7910	8075.25	6.13	0	3602	8110	8010	7940	7840	7770	7975	7805	89	2370	500	4900	10	1	17780753	1421	-11.32	1.23	12	0.44	-706.00	6499.00	25750	20240125	-68.97	6500	20241209	22.92	25750	-68.97	20240125	6500	22.92	20241209	25750	-68.97	20240125	6500	22.92	20241209	4.05	N	102120	500	88 억	1090492	N	N	146	N	N
79	20241217	110733	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8040	130	2	1.64	569539490	70470	69.33	8060	8220	7970	10280	5540	7910	8082.01	6.13	0	6491	8110	8010	7940	7840	7770	7975	7805	89	2370	500	4900	10	1	17780753	1430	-11.39	1.24	12	0.40	-706.00	6499.00	25750	20240125	-68.78	6500	20241209	23.69	25750	-68.78	20240125	6500	23.69	20241209	25750	-68.78	20240125	6500	23.69	20241209	4.05	N	102120	500	88 억	1090492	N	N	146	N	N
80	20241217	100740	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8010	100	2	1.26	513436920	63492	62.46	8060	8220	7970	10280	5540	7910	8086.64	6.13	0	6927	8110	8010	7940	7840	7770	7975	7805	89	2370	500	4900	10	1	17780753	1424	-11.35	1.23	12	0.36	-706.00	6499.00	25750	20240125	-68.89	6500	20241209	23.23	25750	-68.89	20240125	6500	23.23	20241209	25750	-68.89	20240125	6500	23.23	20241209	4.05	N	102120	500	88 억	1090492	N	N	146	N	N
81	20241217	090748	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8160	250	2	3.16	149314550	18468	18.17	8060	8160	7970	10280	5540	7910	8085.04	6.13	0	7141	8110	8010	7940	7840	7770	7975	7805	89	2370	500	4900	10	1	17780753	1451	-11.56	1.26	12	0.10	-706.00	6499.00	25750	20240125	-68.31	6500	20241209	25.54	25750	-68.31	20240125	6500	25.54	20241209	25750	-68.31	20240125	6500	25.54	20241209	4.05	N	102120	500	88 억	1090492	N	N	146	N	N
82	20241216	160740	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7910	80	2	1.02	799008260	100451	109.20	8020	8040	7870	10170	5490	7830	7954.43	6.14	0	-1427	7990	7910	7780	7700	7570	7950	7740	89	2340	500	4850	10	1	17780753	1406	-11.20	1.22	12	0.56	-706.00	6499.00	25750	20240125	-69.28	6500	20241209	21.69	25750	-69.28	20240125	6500	21.69	20241209	25750	-69.28	20240125	6500	21.69	20241209	4.08	N	102120	500	88 억	1091756	N	N	146	N	N
83	20241216	150748	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7910	80	2	1.02	770358840	96823	105.25	8020	8040	7870	10170	5490	7830	7956.36	6.14	0	-2344	7990	7910	7780	7700	7570	7950	7740	89	2340	500	4850	10	1	17780753	1406	-11.20	1.22	12	0.54	-706.00	6499.00	25750	20240125	-69.28	6500	20241209	21.69	25750	-69.28	20240125	6500	21.69	20241209	25750	-69.28	20240125	6500	21.69	20241209	4.08	N	102120	500	88 억	1091756	N	N	24	N	N
84	20241216	140747	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7900	70	2	0.89	717917660	90180	98.03	8020	8040	7870	10170	5490	7830	7960.94	6.14	0	-1755	7990	7910	7780	7700	7570	7950	7740	89	2340	500	4850	10	1	17780753	1405	-11.19	1.22	12	0.51	-706.00	6499.00	25750	20240125	-69.32	6500	20241209	21.54	25750	-69.32	20240125	6500	21.54	20241209	25750	-69.32	20240125	6500	21.54	20241209	4.08	N	102120	500	88 억	1091756	N	N	24	N	N
85	20241216	130749	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7910	80	2	1.02	667502340	83800	91.10	8020	8040	7880	10170	5490	7830	7965.42	6.14	0	-3123	7990	7910	7780	7700	7570	7950	7740	89	2340	500	4850	10	1	17780753	1406	-11.20	1.22	12	0.47	-706.00	6499.00	25750	20240125	-69.28	6500	20241209	21.69	25750	-69.28	20240125	6500	21.69	20241209	25750	-69.28	20240125	6500	21.69	20241209	4.08	N	102120	500	88 억	1091756	N	N	24	N	N
86	20241216	120748	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7920	90	2	1.15	583858770	73228	79.61	8020	8040	7890	10170	5490	7830	7973.16	6.14	0	-2580	7990	7910	7780	7700	7570	7950	7740	89	2340	500	4850	10	1	17780753	1408	-11.22	1.22	12	0.41	-706.00	6499.00	25750	20240125	-69.24	6500	20241209	21.85	25750	-69.24	20240125	6500	21.85	20241209	25750	-69.24	20240125	6500	21.85	20241209	4.08	N	102120	500	88 억	1091756	N	N	24	N	N
87	20241216	110747	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7990	160	2	2.04	546455650	68511	74.48	8020	8040	7890	10170	5490	7830	7976.17	6.14	0	-4373	7990	7910	7780	7700	7570	7950	7740	89	2340	500	4850	10	1	17780753	1421	-11.32	1.23	12	0.39	-706.00	6499.00	25750	20240125	-68.97	6500	20241209	22.92	25750	-68.97	20240125	6500	22.92	20241209	25750	-68.97	20240125	6500	22.92	20241209	4.08	N	102120	500	88 억	1091756	N	N	24	N	N
88	20241216	100748	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8010	180	2	2.30	409145180	51266	55.73	8020	8040	7900	10170	5490	7830	7980.83	6.14	0	1077	7990	7910	7780	7700	7570	7950	7740	89	2340	500	4850	10	1	17780753	1424	-11.35	1.23	12	0.29	-706.00	6499.00	25750	20240125	-68.89	6500	20241209	23.23	25750	-68.89	20240125	6500	23.23	20241209	25750	-68.89	20240125	6500	23.23	20241209	4.08	N	102120	500	88 억	1091756	N	N	24	N	N
89	20241216	090749	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7970	140	2	1.79	60383800	7562	8.22	8020	8020	7900	10170	5490	7830	7985.16	6.14	0	2734	7990	7910	7780	7700	7570	7950	7740	89	2340	500	4850	10	1	17780753	1417	-11.29	1.23	12	0.04	-706.00	6499.00	25750	20240125	-69.05	6500	20241209	22.62	25750	-69.05	20240125	6500	22.62	20241209	25750	-69.05	20240125	6500	22.62	20241209	4.08	N	102120	500	88 억	1091756	N	N	24	N	N
90	20241213	160741	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7830	70	2	0.90	715786350	91904	60.49	7710	7860	7650	10080	5440	7760	7788.27	6.14	0	-455	7986	7872	7686	7572	7386	7930	7630	89	2320	500	4810	10	1	17780753	1392	-11.09	1.20	12	0.52	-706.00	6499.00	25750	20240125	-69.59	6500	20241209	20.46	25750	-69.59	20240125	6500	20.46	20241209	25750	-69.59	20240125	6500	20.46	20241209	4.14	N	102120	500	88 억	1091800	N	N	24	N	N
91	20241213	150745	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7790	30	2	0.39	681507470	87516	57.60	7710	7860	7650	10080	5440	7760	7787.23	6.14	0	-2814	7986	7872	7686	7572	7386	7930	7630	89	2320	500	4810	10	1	17780753	1385	-11.03	1.20	12	0.49	-706.00	6499.00	25750	20240125	-69.75	6500	20241209	19.85	25750	-69.75	20240125	6500	19.85	20241209	25750	-69.75	20240125	6500	19.85	20241209	4.14	N	102120	500	88 억	1091800	N	N	163	N	N
92	20241213	140746	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7820	60	2	0.77	588969570	75656	49.80	7710	7860	7650	10080	5440	7760	7784.84	6.14	0	-4586	7986	7872	7686	7572	7386	7930	7630	89	2320	500	4810	10	1	17780753	1390	-11.08	1.20	12	0.43	-706.00	6499.00	25750	20240125	-69.63	6500	20241209	20.31	25750	-69.63	20240125	6500	20.31	20241209	25750	-69.63	20240125	6500	20.31	20241209	4.14	N	102120	500	88 억	1091800	N	N	163	N	N
93	20241213	130746	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7810	50	2	0.64	508466970	65387	43.04	7710	7830	7650	10080	5440	7760	7776.27	6.14	0	-5451	7986	7872	7686	7572	7386	7930	7630	89	2320	500	4810	10	1	17780753	1389	-11.06	1.20	12	0.37	-706.00	6499.00	25750	20240125	-69.67	6500	20241209	20.15	25750	-69.67	20240125	6500	20.15	20241209	25750	-69.67	20240125	6500	20.15	20241209	4.14	N	102120	500	88 억	1091800	N	N	163	N	N
94	20241213	120747	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7820	60	2	0.77	439904080	56608	37.26	7710	7830	7650	10080	5440	7760	7771.06	6.14	0	-9599	7986	7872	7686	7572	7386	7930	7630	89	2320	500	4810	10	1	17780753	1390	-11.08	1.20	12	0.32	-706.00	6499.00	25750	20240125	-69.63	6500	20241209	20.31	25750	-69.63	20240125	6500	20.31	20241209	25750	-69.63	20240125	6500	20.31	20241209	4.14	N	102120	500	88 억	1091800	N	N	163	N	N
95	20241213	110745	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7790	30	2	0.39	346694620	44658	29.39	7710	7830	7650	10080	5440	7760	7763.33	6.14	0	-10585	7986	7872	7686	7572	7386	7930	7630	89	2320	500	4810	10	1	17780753	1385	-11.03	1.20	12	0.25	-706.00	6499.00	25750	20240125	-69.75	6500	20241209	19.85	25750	-69.75	20240125	6500	19.85	20241209	25750	-69.75	20240125	6500	19.85	20241209	4.14	N	102120	500	88 억	1091800	N	N	163	N	N
96	20241213	100737	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7810	50	2	0.64	221715620	28625	18.84	7710	7830	7650	10080	5440	7760	7745.52	6.14	0	-4271	7986	7872	7686	7572	7386	7930	7630	89	2320	500	4810	10	1	17780753	1389	-11.06	1.20	12	0.16	-706.00	6499.00	25750	20240125	-69.67	6500	20241209	20.15	25750	-69.67	20240125	6500	20.15	20241209	25750	-69.67	20240125	6500	20.15	20241209	4.14	N	102120	500	88 억	1091800	N	N	163	N	N
97	20241213	090746	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7720	-40	5	-0.52	43255120	5601	3.69	7710	7800	7650	10080	5440	7760	7722.75	6.14	0	74	7986	7872	7686	7572	7386	7930	7630	89	2320	500	4810	10	1	17780753	1373	-10.93	1.19	12	0.03	-706.00	6499.00	25750	20240125	-70.02	6500	20241209	18.77	25750	-70.02	20240125	6500	18.77	20241209	25750	-70.02	20240125	6500	18.77	20241209	4.14	N	102120	500	88 억	1091800	N	N	163	N	N
98	20241212	160748	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7760	260	2	3.47	1160012990	151042	98.22	7500	7800	7500	9750	5250	7500	7679.59	6.01	0	22143	7980	7740	7330	7090	6680	7860	7210	89	2250	500	4650	10	1	17780753	1380	-10.99	1.19	12	0.85	-706.00	6499.00	25750	20240125	-69.86	6500	20241209	19.38	25750	-69.86	20240125	6500	19.38	20241209	25750	-69.86	20240125	6500	19.38	20241209	4.33	N	102120	500	88 억	1069378	N	N	163	N	N
99	20241212	150741	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7730	230	2	3.07	1065360210	138824	90.27	7500	7800	7500	9750	5250	7500	7674.18	6.01	0	16871	7980	7740	7330	7090	6680	7860	7210	89	2250	500	4650	10	1	17780753	1374	-10.95	1.19	12	0.78	-706.00	6499.00	25750	20240125	-69.98	6500	20241209	18.92	25750	-69.98	20240125	6500	18.92	20241209	25750	-69.98	20240125	6500	18.92	20241209	4.33	N	102120	500	88 억	1069378	N	N	80	N	N
100	20241212	140740	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7710	210	2	2.80	862154750	112663	73.26	7500	7760	7500	9750	5250	7500	7652.51	6.01	0	9103	7980	7740	7330	7090	6680	7860	7210	89	2250	500	4650	10	1	17780753	1371	-10.92	1.19	12	0.63	-706.00	6499.00	25750	20240125	-70.06	6500	20241209	18.62	25750	-70.06	20240125	6500	18.62	20241209	25750	-70.06	20240125	6500	18.62	20241209	4.33	N	102120	500	88 억	1069378	N	N	80	N	N
101	20241212	130735	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7630	130	2	1.73	693168200	90731	59.00	7500	7750	7500	9750	5250	7500	7639.82	6.01	0	11995	7980	7740	7330	7090	6680	7860	7210	89	2250	500	4650	10	1	17780753	1357	-10.81	1.17	12	0.51	-706.00	6499.00	25750	20240125	-70.37	6500	20241209	17.38	25750	-70.37	20240125	6500	17.38	20241209	25750	-70.37	20240125	6500	17.38	20241209	4.33	N	102120	500	88 억	1069378	N	N	80	N	N
102	20241212	120725	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7590	90	2	1.20	575678440	75204	48.90	7500	7750	7500	9750	5250	7500	7654.89	6.01	0	9340	7980	7740	7330	7090	6680	7860	7210	89	2250	500	4650	10	1	17780753	1350	-10.75	1.17	12	0.42	-706.00	6499.00	25750	20240125	-70.52	6500	20241209	16.77	25750	-70.52	20240125	6500	16.77	20241209	25750	-70.52	20240125	6500	16.77	20241209	4.33	N	102120	500	88 억	1069378	N	N	80	N	N
103	20241212	110736	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7620	120	2	1.60	527860540	68924	44.82	7500	7750	7500	9750	5250	7500	7658.59	6.01	0	8394	7980	7740	7330	7090	6680	7860	7210	89	2250	500	4650	10	1	17780753	1355	-10.79	1.17	12	0.39	-706.00	6499.00	25750	20240125	-70.41	6500	20241209	17.23	25750	-70.41	20240125	6500	17.23	20241209	25750	-70.41	20240125	6500	17.23	20241209	4.33	N	102120	500	88 억	1069378	N	N	80	N	N
104	20241212	100735	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7610	110	2	1.47	397126320	51797	33.68	7500	7750	7500	9750	5250	7500	7666.98	6.01	0	2347	7980	7740	7330	7090	6680	7860	7210	89	2250	500	4650	10	1	17780753	1353	-10.78	1.17	12	0.29	-706.00	6499.00	25750	20240125	-70.45	6500	20241209	17.08	25750	-70.45	20240125	6500	17.08	20241209	25750	-70.45	20240125	6500	17.08	20241209	4.33	N	102120	500	88 억	1069378	N	N	80	N	N
105	20241212	090741	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7710	210	2	2.80	69925190	9119	5.93	7500	7740	7500	9750	5250	7500	7668.08	6.01	0	2393	7980	7740	7330	7090	6680	7860	7210	89	2250	500	4650	10	1	17780753	1371	-10.92	1.19	12	0.05	-706.00	6499.00	25750	20240125	-70.06	6500	20241209	18.62	25750	-70.06	20240125	6500	18.62	20241209	25750	-70.06	20240125	6500	18.62	20241209	4.33	N	102120	500	88 억	1069378	N	N	80	N	N
106	20241211	160734	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7500	450	2	6.38	1131520410	152914	105.60	6920	7570	6920	9160	4940	7050	7399.66	5.83	0	32838	7403	7226	6873	6696	6343	7315	6785	89	2110	500	4370	10	1	17780753	1334	-10.62	1.15	12	0.86	-706.00	6499.00	25750	20240125	-70.87	6500	20241209	15.38	25750	-70.87	20240125	6500	15.38	20241209	25750	-70.87	20240125	6500	15.38	20241209	4.52	N	102120	500	88 억	1036943	N	N	80	N	N
107	20241211	150649	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7540	490	2	6.95	1068416050	144499	99.79	6920	7570	6920	9160	4940	7050	7394.03	5.83	0	29193	7403	7226	6873	6696	6343	7315	6785	89	2110	500	4370	10	1	17780753	1341	-10.68	1.16	12	0.81	-706.00	6499.00	25750	20240125	-70.72	6500	20241209	16.00	25750	-70.72	20240125	6500	16.00	20241209	25750	-70.72	20240125	6500	16.00	20241209	4.52	N	102120	500	88 억	1036943	N	N	422	N	N
108	20241211	140740	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7470	420	2	5.96	881882770	119663	82.63	6920	7490	6920	9160	4940	7050	7369.83	5.83	0	25566	7403	7226	6873	6696	6343	7315	6785	89	2110	500	4370	10	1	17780753	1328	-10.58	1.15	12	0.67	-706.00	6499.00	25750	20240125	-70.99	6500	20241209	14.92	25750	-70.99	20240125	6500	14.92	20241209	25750	-70.99	20240125	6500	14.92	20241209	4.52	N	102120	500	88 억	1036943	N	N	422	N	N
109	20241211	130742	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7400	350	2	4.96	777209970	105623	72.94	6920	7480	6920	9160	4940	7050	7358.46	5.83	0	19357	7403	7226	6873	6696	6343	7315	6785	89	2110	500	4370	10	1	17780753	1316	-10.48	1.14	12	0.59	-706.00	6499.00	25750	20240125	-71.26	6500	20241209	13.85	25750	-71.26	20240125	6500	13.85	20241209	25750	-71.26	20240125	6500	13.85	20241209	4.52	N	102120	500	88 억	1036943	N	N	422	N	N
110	20241211	120743	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7380	330	2	4.68	672585810	91524	63.20	6920	7480	6920	9160	4940	7050	7348.87	5.83	0	22586	7403	7226	6873	6696	6343	7315	6785	89	2110	500	4370	10	1	17780753	1312	-10.45	1.14	12	0.51	-706.00	6499.00	25750	20240125	-71.34	6500	20241209	13.54	25750	-71.34	20240125	6500	13.54	20241209	25750	-71.34	20240125	6500	13.54	20241209	4.52	N	102120	500	88 억	1036943	N	N	422	N	N
111	20241211	110740	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7470	420	2	5.96	601618330	81973	56.61	6920	7480	6920	9160	4940	7050	7339.37	5.83	0	23027	7403	7226	6873	6696	6343	7315	6785	89	2110	500	4370	10	1	17780753	1328	-10.58	1.15	12	0.46	-706.00	6499.00	25750	20240125	-70.99	6500	20241209	14.92	25750	-70.99	20240125	6500	14.92	20241209	25750	-70.99	20240125	6500	14.92	20241209	4.52	N	102120	500	88 억	1036943	N	N	422	N	N
112	20241211	100742	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7420	370	2	5.25	360957430	49533	34.21	6920	7430	6920	9160	4940	7050	7287.40	5.83	0	21000	7403	7226	6873	6696	6343	7315	6785	89	2110	500	4370	10	1	17780753	1319	-10.51	1.14	12	0.28	-706.00	6499.00	25750	20240125	-71.18	6500	20241209	14.15	25750	-71.18	20240125	6500	14.15	20241209	25750	-71.18	20240125	6500	14.15	20241209	4.52	N	102120	500	88 억	1036943	N	N	422	N	N
113	20241211	090745	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7100	50	2	0.71	23890180	3413	2.36	6920	7200	6920	9160	4940	7050	6999.16	5.83	0	1369	7403	7226	6873	6696	6343	7315	6785	89	2110	500	4370	10	1	17780753	1262	-10.06	1.09	12	0.02	-706.00	6499.00	25750	20240125	-72.43	6500	20241209	9.23	25750	-72.43	20240125	6500	9.23	20241209	25750	-72.43	20240125	6500	9.23	20241209	4.52	N	102120	500	88 억	1036943	N	N	422	N	N
114	20241210	160735	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7050	540	2	8.29	995997490	144688	71.68	6520	7050	6520	8460	4560	6510	6883.69	5.42	0	73138	7090	6800	6650	6360	6210	6725	6285	89	1950	500	4030	10	1	17780753	1254	-9.99	1.08	12	0.81	-706.00	6499.00	25750	20240125	-72.62	6500	20241209	8.46	25750	-72.62	20240125	6500	8.46	20241209	25750	-72.62	20240125	6500	8.46	20241209	4.56	N	102120	500	88 억	963719	N	N	422	N	N
115	20241210	150736	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7010	500	2	7.68	940713890	136830	67.79	6520	7050	6520	8460	4560	6510	6875.06	5.42	0	70787	7090	6800	6650	6360	6210	6725	6285	89	1950	500	4030	10	1	17780753	1246	-9.93	1.08	12	0.77	-706.00	6499.00	25750	20240125	-72.78	6500	20241209	7.85	25750	-72.78	20240125	6500	7.85	20241209	25750	-72.78	20240125	6500	7.85	20241209	4.56	N	102120	500	88 억	963719	N	N	303	N	N
116	20241210	140737	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7020	510	2	7.83	878437690	127959	63.39	6520	7050	6520	8460	4560	6510	6864.99	5.42	0	65755	7090	6800	6650	6360	6210	6725	6285	89	1950	500	4030	10	1	17780753	1248	-9.94	1.08	12	0.72	-706.00	6499.00	25750	20240125	-72.74	6500	20241209	8.00	25750	-72.74	20240125	6500	8.00	20241209	25750	-72.74	20240125	6500	8.00	20241209	4.56	N	102120	500	88 억	963719	N	N	303	N	N
117	20241210	130736	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7040	530	2	8.14	796270450	116278	57.61	6520	7050	6520	8460	4560	6510	6847.99	5.42	0	58012	7090	6800	6650	6360	6210	6725	6285	89	1950	500	4030	10	1	17780753	1252	-9.97	1.08	12	0.65	-706.00	6499.00	25750	20240125	-72.66	6500	20241209	8.31	25750	-72.66	20240125	6500	8.31	20241209	25750	-72.66	20240125	6500	8.31	20241209	4.56	N	102120	500	88 억	963719	N	N	303	N	N
118	20241210	120736	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7020	510	2	7.83	730831110	106935	52.98	6520	7050	6520	8460	4560	6510	6834.35	5.42	0	54882	7090	6800	6650	6360	6210	6725	6285	89	1950	500	4030	10	1	17780753	1248	-9.94	1.08	12	0.60	-706.00	6499.00	25750	20240125	-72.74	6500	20241209	8.00	25750	-72.74	20240125	6500	8.00	20241209	25750	-72.74	20240125	6500	8.00	20241209	4.56	N	102120	500	88 억	963719	N	N	303	N	N
119	20241210	110735	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7010	500	2	7.68	667598340	97925	48.51	6520	7050	6520	8460	4560	6510	6817.45	5.42	0	50578	7090	6800	6650	6360	6210	6725	6285	89	1950	500	4030	10	1	17780753	1246	-9.93	1.08	12	0.55	-706.00	6499.00	25750	20240125	-72.78	6500	20241209	7.85	25750	-72.78	20240125	6500	7.85	20241209	25750	-72.78	20240125	6500	7.85	20241209	4.56	N	102120	500	88 억	963719	N	N	303	N	N
120	20241210	100736	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6910	400	2	6.14	496047520	73288	36.31	6520	6930	6520	8460	4560	6510	6768.47	5.42	0	40553	7090	6800	6650	6360	6210	6725	6285	89	1950	500	4030	10	1	17780753	1229	-9.79	1.06	12	0.41	-706.00	6499.00	25750	20240125	-73.17	6500	20241209	6.31	25750	-73.17	20240125	6500	6.31	20241209	25750	-73.17	20240125	6500	6.31	20241209	4.56	N	102120	500	88 억	963719	N	N	303	N	N
121	20241210	090740	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6790	280	2	4.30	235809180	35326	17.50	6520	6890	6520	8460	4560	6510	6675.23	5.42	0	13646	7090	6800	6650	6360	6210	6725	6285	89	1950	500	4030	10	1	17780753	1207	-9.62	1.04	12	0.20	-706.00	6499.00	25750	20240125	-73.63	6500	20241209	4.46	25750	-73.63	20240125	6500	4.46	20241209	25750	-73.63	20240125	6500	4.46	20241209	4.56	N	102120	500	88 억	963719	N	N	303	N	N
122	20241209	160733	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6510	-520	5	-7.40	1322007740	199996	80.86	6720	6940	6500	9130	4930	7030	6610.31	5.11	0	53429	7736	7382	7036	6682	6336	7210	6510	89	2100	500	4350	10	1	17780753	1158	-9.22	1.00	12	1.12	-706.00	6499.00	25750	20240125	-74.72	6500	20241209	0.15	25750	-74.72	20240125	6500	0.15	20241209	25750	-74.72	20240125	6500	0.15	20241209	4.63	N	102120	500	88 억	908769	N	N	303	N	N
123	20241209	150733	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6520	-510	5	-7.25	1245966620	188337	76.15	6720	6940	6500	9130	4930	7030	6615.56	5.11	0	50329	7736	7382	7036	6682	6336	7210	6510	89	2100	500	4350	10	1	17780753	1159	-9.24	1.00	12	1.06	-706.00	6499.00	25750	20240125	-74.68	6500	20241209	0.31	25750	-74.68	20240125	6500	0.31	20241209	25750	-74.68	20240125	6500	0.31	20241209	4.63	N	102120	500	88 억	908769	N	N	547	N	N
124	20241209	140735	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6540	-490	5	-6.97	994996680	149919	60.62	6720	6940	6510	9130	4930	7030	6636.82	5.11	0	36392	7736	7382	7036	6682	6336	7210	6510	89	2100	500	4350	10	1	17780753	1163	-9.26	1.01	12	0.84	-706.00	6499.00	25750	20240125	-74.60	6510	20241209	0.46	25750	-74.60	20240125	6510	0.46	20241209	25750	-74.60	20240125	6510	0.46	20241209	4.63	N	102120	500	88 억	908769	N	N	547	N	N
125	20241209	130737	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6570	-460	5	-6.54	850569820	127918	51.72	6720	6940	6510	9130	4930	7030	6649.25	5.11	0	25921	7736	7382	7036	6682	6336	7210	6510	89	2100	500	4350	10	1	17780753	1168	-9.31	1.01	12	0.72	-706.00	6499.00	25750	20240125	-74.49	6510	20241209	0.92	25750	-74.49	20240125	6510	0.92	20241209	25750	-74.49	20240125	6510	0.92	20241209	4.63	N	102120	500	88 억	908769	N	N	547	N	N
126	20241209	120733	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6650	-380	5	-5.41	740004750	111159	44.95	6720	6940	6510	9130	4930	7030	6657.07	5.11	0	19631	7736	7382	7036	6682	6336	7210	6510	89	2100	500	4350	10	1	17780753	1182	-9.42	1.02	12	0.63	-706.00	6499.00	25750	20240125	-74.17	6510	20241209	2.15	25750	-74.17	20240125	6510	2.15	20241209	25750	-74.17	20240125	6510	2.15	20241209	4.63	N	102120	500	88 억	908769	N	N	547	N	N
127	20241209	110734	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6650	-380	5	-5.41	577415770	86609	35.02	6720	6940	6510	9130	4930	7030	6666.80	5.11	0	8830	7736	7382	7036	6682	6336	7210	6510	89	2100	500	4350	10	1	17780753	1182	-9.42	1.02	12	0.49	-706.00	6499.00	25750	20240125	-74.17	6510	20241209	2.15	25750	-74.17	20240125	6510	2.15	20241209	25750	-74.17	20240125	6510	2.15	20241209	4.63	N	102120	500	88 억	908769	N	N	547	N	N
128	20241209	100733	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6700	-330	5	-4.69	467045160	70120	28.35	6720	6940	6510	9130	4930	7030	6660.50	5.11	0	2935	7736	7382	7036	6682	6336	7210	6510	89	2100	500	4350	10	1	17780753	1191	-9.49	1.03	12	0.39	-706.00	6499.00	25750	20240125	-73.98	6510	20241209	2.92	25750	-73.98	20240125	6510	2.92	20241209	25750	-73.98	20240125	6510	2.92	20241209	4.63	N	102120	500	88 억	908769	N	N	547	N	N
129	20241209	090729	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6700	-330	5	-4.69	138368930	20686	8.36	6720	6940	6510	9130	4930	7030	6688.52	5.11	0	3526	7736	7382	7036	6682	6336	7210	6510	89	2100	500	4350	10	1	17780753	1191	-9.49	1.03	12	0.12	-706.00	6499.00	25750	20240125	-73.98	6510	20241209	2.92	25750	-73.98	20240125	6510	2.92	20241209	25750	-73.98	20240125	6510	2.92	20241209	4.63	N	102120	500	88 억	908769	N	N	547	N	N
130	20241206	160727	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7030	-360	5	-4.87	1720854540	246735	193.52	7310	7390	6690	9600	5180	7390	6974.46	4.93	0	31701	7690	7540	7400	7250	7110	7470	7180	89	2210	500	4580	10	1	17780753	1250	-9.96	1.08	12	1.39	-706.00	6499.00	25750	20240125	-72.70	6690	20241206	5.08	25750	-72.70	20240125	6690	5.08	20241206	25750	-72.70	20240125	6690	5.08	20241206	4.66	N	102120	500	88 억	877077	N	N	547	N	N
131	20241206	150731	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7110	-280	5	-3.79	1663898180	238656	187.19	7310	7390	6690	9600	5180	7390	6971.95	4.93	0	29445	7690	7540	7400	7250	7110	7470	7180	89	2210	500	4580	10	1	17780753	1264	-10.07	1.09	12	1.34	-706.00	6499.00	25750	20240125	-72.39	6690	20241206	6.28	25750	-72.39	20240125	6690	6.28	20241206	25750	-72.39	20240125	6690	6.28	20241206	4.66	N	102120	500	88 억	877077	N	N	0	N	N
132	20241206	140729	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6920	-470	5	-6.36	1515214410	217557	170.64	7310	7390	6690	9600	5180	7390	6964.68	4.93	0	20519	7690	7540	7400	7250	7110	7470	7180	89	2210	500	4580	10	1	17780753	1230	-9.80	1.06	12	1.22	-706.00	6499.00	25750	20240125	-73.13	6690	20241206	3.44	25750	-73.13	20240125	6690	3.44	20241206	25750	-73.13	20240125	6690	3.44	20241206	4.66	N	102120	500	88 억	877077	N	N	0	N	N
133	20241206	130729	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6910	-480	5	-6.50	1392932380	199924	156.81	7310	7390	6690	9600	5180	7390	6967.31	4.93	0	8893	7690	7540	7400	7250	7110	7470	7180	89	2210	500	4580	10	1	17780753	1229	-9.79	1.06	12	1.12	-706.00	6499.00	25750	20240125	-73.17	6690	20241206	3.29	25750	-73.17	20240125	6690	3.29	20241206	25750	-73.17	20240125	6690	3.29	20241206	4.66	N	102120	500	88 억	877077	N	N	0	N	N
134	20241206	120725	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6900	-490	5	-6.63	1284483840	184200	144.47	7310	7390	6690	9600	5180	7390	6973.31	4.93	0	3918	7690	7540	7400	7250	7110	7470	7180	89	2210	500	4580	10	1	17780753	1227	-9.77	1.06	12	1.04	-706.00	6499.00	25750	20240125	-73.20	6690	20241206	3.14	25750	-73.20	20240125	6690	3.14	20241206	25750	-73.20	20240125	6690	3.14	20241206	4.66	N	102120	500	88 억	877077	N	N	0	N	N
135	20241206	110725	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6820	-570	5	-7.71	1063537410	152061	119.27	7310	7390	6690	9600	5180	7390	6994.15	4.93	0	-3	7690	7540	7400	7250	7110	7470	7180	89	2210	500	4580	10	1	17780753	1213	-9.66	1.05	12	0.86	-706.00	6499.00	25750	20240125	-73.51	6690	20241206	1.94	25750	-73.51	20240125	6690	1.94	20241206	25750	-73.51	20240125	6690	1.94	20241206	4.66	N	102120	500	88 억	877077	N	N	0	N	N
136	20241206	100723	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7030	-360	5	-4.87	484323510	67556	52.99	7310	7390	7030	9600	5180	7390	7169.22	4.93	0	-11407	7690	7540	7400	7250	7110	7470	7180	89	2210	500	4580	10	1	17780753	1250	-9.96	1.08	12	0.38	-706.00	6499.00	25750	20240125	-72.70	7030	20241206	0.00	25750	-72.70	20240125	7030	0.00	20241206	25750	-72.70	20240125	7030	0.00	20241206	4.66	N	102120	500	88 억	877077	N	N	0	N	N
137	20241206	090729	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7390	0	3	0.00	78217260	10707	8.40	7310	7390	7210	9600	5180	7390	7305.25	4.93	0	407	7690	7540	7400	7250	7110	7470	7180	89	2210	500	4580	10	1	17780753	1314	-10.47	1.14	12	0.06	-706.00	6499.00	25750	20240125	-71.30	7210	20241206	2.50	25750	-71.30	20240125	7210	2.50	20241206	25750	-71.30	20240125	7210	2.50	20241206	4.66	N	102120	500	88 억	877077	N	N	0	N	N
138	20241205	160715	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7390	0	3	0.00	935996550	126798	101.47	7540	7550	7260	9600	5180	7390	7381.78	4.77	0	29028	7863	7626	7473	7236	7083	7550	7160	89	2210	500	4580	10	1	17780753	1314	-10.47	1.14	12	0.71	-706.00	6499.00	25750	20240125	-71.30	7260	20241205	1.79	25750	-71.30	20240125	7260	1.79	20241205	25750	-71.30	20240125	7260	1.79	20241205	4.68	N	102120	500	88 억	847753	N	N	0	N	N
139	20241205	150720	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7350	-40	5	-0.54	834813450	113079	90.49	7540	7550	7260	9600	5180	7390	7382.57	4.77	0	26534	7863	7626	7473	7236	7083	7550	7160	89	2210	500	4580	10	1	17780753	1307	-10.41	1.13	12	0.64	-706.00	6499.00	25750	20240125	-71.46	7260	20241205	1.24	25750	-71.46	20240125	7260	1.24	20241205	25750	-71.46	20240125	7260	1.24	20241205	4.68	N	102120	500	88 억	847753	N	N	0	N	N
140	20241205	140707	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7350	-40	5	-0.54	692983260	93836	75.09	7540	7550	7260	9600	5180	7390	7385.05	4.77	0	18459	7863	7626	7473	7236	7083	7550	7160	89	2210	500	4580	10	1	17780753	1307	-10.41	1.13	12	0.53	-706.00	6499.00	25750	20240125	-71.46	7260	20241205	1.24	25750	-71.46	20240125	7260	1.24	20241205	25750	-71.46	20240125	7260	1.24	20241205	4.68	N	102120	500	88 억	847753	N	N	0	N	N
141	20241205	130716	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7350	-40	5	-0.54	543833550	73546	58.85	7540	7550	7260	9600	5180	7390	7394.47	4.77	0	6678	7863	7626	7473	7236	7083	7550	7160	89	2210	500	4580	10	1	17780753	1307	-10.41	1.13	12	0.41	-706.00	6499.00	25750	20240125	-71.46	7260	20241205	1.24	25750	-71.46	20240125	7260	1.24	20241205	25750	-71.46	20240125	7260	1.24	20241205	4.68	N	102120	500	88 억	847753	N	N	0	N	N
142	20241205	120716	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7430	40	2	0.54	486564660	65792	52.65	7540	7550	7260	9600	5180	7390	7395.50	4.77	0	4394	7863	7626	7473	7236	7083	7550	7160	89	2210	500	4580	10	1	17780753	1321	-10.52	1.14	12	0.37	-706.00	6499.00	25750	20240125	-71.15	7260	20241205	2.34	25750	-71.15	20240125	7260	2.34	20241205	25750	-71.15	20240125	7260	2.34	20241205	4.68	N	102120	500	88 억	847753	N	N	0	N	N
143	20241205	110715	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7380	-10	5	-0.14	392766940	53175	42.55	7540	7550	7260	9600	5180	7390	7386.31	4.77	0	3276	7863	7626	7473	7236	7083	7550	7160	89	2210	500	4580	10	1	17780753	1312	-10.45	1.14	12	0.30	-706.00	6499.00	25750	20240125	-71.34	7260	20241205	1.65	25750	-71.34	20240125	7260	1.65	20241205	25750	-71.34	20240125	7260	1.65	20241205	4.68	N	102120	500	88 억	847753	N	N	0	N	N
144	20241205	100712	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7360	-30	5	-0.41	300790680	40721	32.59	7540	7550	7260	9600	5180	7390	7386.62	4.77	0	525	7863	7626	7473	7236	7083	7550	7160	89	2210	500	4580	10	1	17780753	1309	-10.42	1.13	12	0.23	-706.00	6499.00	25750	20240125	-71.42	7260	20241205	1.38	25750	-71.42	20240125	7260	1.38	20241205	25750	-71.42	20240125	7260	1.38	20241205	4.68	N	102120	500	88 억	847753	N	N	0	N	N
145	20241205	090718	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7470	80	2	1.08	39459670	5254	4.20	7540	7550	7420	9600	5180	7390	7510.41	4.77	0	-2213	7863	7626	7473	7236	7083	7550	7160	89	2210	500	4580	10	1	17780753	1328	-10.58	1.15	12	0.03	-706.00	6499.00	25750	20240125	-70.99	7320	20241204	2.05	25750	-70.99	20240125	7320	2.05	20241204	25750	-70.99	20240125	7320	2.05	20241204	4.68	N	102120	500	88 억	847753	N	N	0	N	N
146	20241204	160704	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7390	-360	5	-4.65	928519310	124570	127.66	7510	7710	7320	10070	5430	7750	7453.87	4.70	0	11342	8003	7876	7713	7586	7423	7940	7650	89	2320	500	4800	10	1	17780753	1314	-10.47	1.14	12	0.70	-706.00	6499.00	25750	20240125	-71.30	7320	20241204	0.96	25750	-71.30	20240125	7320	0.96	20241204	25750	-71.30	20240125	7320	0.96	20241204	4.71	N	102120	500	88 억	836108	N	N	0	N	N
147	20241204	150705	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7380	-370	5	-4.77	901548470	120924	123.92	7510	7710	7320	10070	5430	7750	7455.50	4.70	0	11230	8003	7876	7713	7586	7423	7940	7650	89	2320	500	4800	10	1	17780753	1312	-10.45	1.14	12	0.68	-706.00	6499.00	25750	20240125	-71.34	7320	20241204	0.82	25750	-71.34	20240125	7320	0.82	20241204	25750	-71.34	20240125	7320	0.82	20241204	4.71	N	102120	500	88 억	836108	N	N	0	N	N
148	20241204	140704	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7430	-320	5	-4.13	799199130	107016	109.67	7510	7710	7320	10070	5430	7750	7468.03	4.70	0	8429	8003	7876	7713	7586	7423	7940	7650	89	2320	500	4800	10	1	17780753	1321	-10.52	1.14	12	0.60	-706.00	6499.00	25750	20240125	-71.15	7320	20241204	1.50	25750	-71.15	20240125	7320	1.50	20241204	25750	-71.15	20240125	7320	1.50	20241204	4.71	N	102120	500	88 억	836108	N	N	0	N	N
149	20241204	130702	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7420	-330	5	-4.26	652802620	87251	89.41	7510	7710	7320	10070	5430	7750	7481.89	4.70	0	783	8003	7876	7713	7586	7423	7940	7650	89	2320	500	4800	10	1	17780753	1319	-10.51	1.14	12	0.49	-706.00	6499.00	25750	20240125	-71.18	7320	20241204	1.37	25750	-71.18	20240125	7320	1.37	20241204	25750	-71.18	20240125	7320	1.37	20241204	4.71	N	102120	500	88 억	836108	N	N	0	N	N
150	20241204	120700	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7360	-390	5	-5.03	601604410	80320	82.31	7510	7710	7320	10070	5430	7750	7490.09	4.70	0	-2626	8003	7876	7713	7586	7423	7940	7650	89	2320	500	4800	10	1	17780753	1309	-10.42	1.13	12	0.45	-706.00	6499.00	25750	20240125	-71.42	7320	20241204	0.55	25750	-71.42	20240125	7320	0.55	20241204	25750	-71.42	20240125	7320	0.55	20241204	4.71	N	102120	500	88 억	836108	N	N	0	N	N
151	20241204	110651	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7400	-350	5	-4.52	500239440	66548	68.20	7510	7710	7400	10070	5430	7750	7516.97	4.70	0	-3462	8003	7876	7713	7586	7423	7940	7650	89	2320	500	4800	10	1	17780753	1316	-10.48	1.14	12	0.37	-706.00	6499.00	25750	20240125	-71.26	7400	20241204	0.00	25750	-71.26	20240125	7400	0.00	20241204	25750	-71.26	20240125	7400	0.00	20241204	4.71	N	102120	500	88 억	836108	N	N	0	N	N
152	20241204	100653	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7490	-260	5	-3.35	329936020	43677	44.76	7510	7710	7400	10070	5430	7750	7554.00	4.70	0	3398	8003	7876	7713	7586	7423	7940	7650	89	2320	500	4800	10	1	17780753	1332	-10.61	1.15	12	0.25	-706.00	6499.00	25750	20240125	-70.91	7400	20241204	1.22	25750	-70.91	20240125	7400	1.22	20241204	25750	-70.91	20240125	7400	1.22	20241204	4.71	N	102120	500	88 억	836108	N	N	0	N	N
153	20241204	090705	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7630	-120	5	-1.55	118467550	15671	16.06	7510	7630	7510	10070	5430	7750	7559.67	4.70	0	8927	8003	7876	7713	7586	7423	7940	7650	89	2320	500	4800	10	1	17780753	1357	-10.81	1.17	12	0.09	-706.00	6499.00	25750	20240125	-70.37	7510	20241204	1.60	25750	-70.37	20240125	7510	1.60	20241204	25750	-70.37	20240125	7510	1.60	20241204	4.71	N	102120	500	88 억	836108	N	N	0	N	N
154	20241203	160732	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7750	110	2	1.44	746746530	96715	75.45	7550	7840	7550	9930	5350	7640	7720.74	4.51	0	33403	8133	7886	7743	7496	7353	7815	7425	89	2290	500	4730	10	1	17780753	1378	-10.98	1.19	12	0.54	-706.00	6499.00	25750	20240125	-69.90	7550	20241203	2.65	25750	-69.90	20240125	7550	2.65	20241203	25750	-69.90	20240125	7550	2.65	20241203	4.70	N	102120	500	88 억	802630	N	N	58	N	N
155	20241203	150758	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7740	100	2	1.31	699744590	90648	70.72	7550	7840	7550	9930	5350	7640	7719.36	4.51	0	31816	8133	7886	7743	7496	7353	7815	7425	89	2290	500	4730	10	1	17780753	1376	-10.96	1.19	12	0.51	-706.00	6499.00	25750	20240125	-69.94	7550	20241203	2.52	25750	-69.94	20240125	7550	2.52	20241203	25750	-69.94	20240125	7550	2.52	20241203	4.70	N	102120	500	88 억	802630	N	N	58	N	N
156	20241203	140748	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7730	90	2	1.18	589708030	76420	59.62	7550	7840	7550	9930	5350	7640	7716.67	4.51	0	21710	8133	7886	7743	7496	7353	7815	7425	89	2290	500	4730	10	1	17780753	1374	-10.95	1.19	12	0.43	-706.00	6499.00	25750	20240125	-69.98	7550	20241203	2.38	25750	-69.98	20240125	7550	2.38	20241203	25750	-69.98	20240125	7550	2.38	20241203	4.70	N	102120	500	88 억	802630	N	N	58	N	N
157	20241203	130748	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7740	100	2	1.31	517080750	67010	52.28	7550	7840	7550	9930	5350	7640	7716.47	4.51	0	19743	8133	7886	7743	7496	7353	7815	7425	89	2290	500	4730	10	1	17780753	1376	-10.96	1.19	12	0.38	-706.00	6499.00	25750	20240125	-69.94	7550	20241203	2.52	25750	-69.94	20240125	7550	2.52	20241203	25750	-69.94	20240125	7550	2.52	20241203	4.70	N	102120	500	88 억	802630	N	N	58	N	N
158	20241203	120756	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7690	50	2	0.65	419984740	54443	42.47	7550	7840	7550	9930	5350	7640	7714.21	4.51	0	13773	8133	7886	7743	7496	7353	7815	7425	89	2290	500	4730	10	1	17780753	1367	-10.89	1.18	12	0.31	-706.00	6499.00	25750	20240125	-70.14	7550	20241203	1.85	25750	-70.14	20240125	7550	1.85	20241203	25750	-70.14	20240125	7550	1.85	20241203	4.70	N	102120	500	88 억	802630	N	N	58	N	N
159	20241203	110740	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7710	70	2	0.92	356153460	46161	36.01	7550	7840	7550	9930	5350	7640	7715.46	4.51	0	12167	8133	7886	7743	7496	7353	7815	7425	89	2290	500	4730	10	1	17780753	1371	-10.92	1.19	12	0.26	-706.00	6499.00	25750	20240125	-70.06	7550	20241203	2.12	25750	-70.06	20240125	7550	2.12	20241203	25750	-70.06	20240125	7550	2.12	20241203	4.70	N	102120	500	88 억	802630	N	N	58	N	N
160	20241203	100729	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7720	80	2	1.05	255968750	33164	25.87	7550	7840	7550	9930	5350	7640	7718.27	4.51	0	13107	8133	7886	7743	7496	7353	7815	7425	89	2290	500	4730	10	1	17780753	1373	-10.93	1.19	12	0.19	-706.00	6499.00	25750	20240125	-70.02	7550	20241203	2.25	25750	-70.02	20240125	7550	2.25	20241203	25750	-70.02	20240125	7550	2.25	20241203	4.70	N	102120	500	88 억	802630	N	N	58	N	N
161	20241203	090723	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7750	110	2	1.44	76355040	10034	7.83	7550	7750	7550	9930	5350	7640	7609.63	4.51	0	4151	8133	7886	7743	7496	7353	7815	7425	89	2290	500	4730	10	1	17780753	1378	-10.98	1.19	12	0.06	-706.00	6499.00	25750	20240125	-69.90	7550	20241203	2.65	25750	-69.90	20240125	7550	2.65	20241203	25750	-69.90	20240125	7550	2.65	20241203	4.70	N	102120	500	88 억	802630	N	N	58	N	N
162	20241202	160711	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7640	-150	5	-1.93	981385920	127058	127.63	7840	7990	7600	10120	5460	7790	7724.24	4.40	0	19190	8290	8040	7880	7630	7470	7960	7550	89	2330	500	4820	10	1	17780753	1358	-10.82	1.18	12	0.71	-706.00	6499.00	25750	20240125	-70.33	7600	20241202	0.53	25750	-70.33	20240125	7600	0.53	20241202	25750	-70.33	20240125	7600	0.53	20241202	4.73	N	102120	500	88 억	783079	N	N	58	N	N
163	20241202	150811	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7690	-100	5	-1.28	933951170	120854	121.40	7840	7990	7600	10120	5460	7790	7727.92	4.40	0	18269	8290	8040	7880	7630	7470	7960	7550	89	2330	500	4820	10	1	17780753	1367	-10.89	1.18	12	0.68	-706.00	6499.00	25750	20240125	-70.14	7600	20241202	1.18	25750	-70.14	20240125	7600	1.18	20241202	25750	-70.14	20240125	7600	1.18	20241202	4.73	N	102120	500	88 억	783079	N	N	0	N	N
164	20241202	140733	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7650	-140	5	-1.80	858090280	110973	111.47	7840	7990	7600	10120	5460	7790	7732.42	4.40	0	15640	8290	8040	7880	7630	7470	7960	7550	89	2330	500	4820	10	1	17780753	1360	-10.84	1.18	12	0.62	-706.00	6499.00	25750	20240125	-70.29	7600	20241202	0.66	25750	-70.29	20240125	7600	0.66	20241202	25750	-70.29	20240125	7600	0.66	20241202	4.73	N	102120	500	88 억	783079	N	N	0	N	N
165	20241202	130727	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7620	-170	5	-2.18	762103800	98505	98.95	7840	7990	7600	10120	5460	7790	7736.70	4.40	0	11672	8290	8040	7880	7630	7470	7960	7550	89	2330	500	4820	10	1	17780753	1355	-10.79	1.17	12	0.55	-706.00	6499.00	25750	20240125	-70.41	7600	20241202	0.26	25750	-70.41	20240125	7600	0.26	20241202	25750	-70.41	20240125	7600	0.26	20241202	4.73	N	102120	500	88 억	783079	N	N	0	N	N
166	20241202	120744	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7650	-140	5	-1.80	645865260	83242	83.62	7840	7990	7620	10120	5460	7790	7758.88	4.40	0	12127	8290	8040	7880	7630	7470	7960	7550	89	2330	500	4820	10	1	17780753	1360	-10.84	1.18	12	0.47	-706.00	6499.00	25750	20240125	-70.29	7620	20241202	0.39	25750	-70.29	20240125	7620	0.39	20241202	25750	-70.29	20240125	7620	0.39	20241202	4.73	N	102120	500	88 억	783079	N	N	0	N	N
167	20241202	110702	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7700	-90	5	-1.16	574383470	73899	74.23	7840	7990	7620	10120	5460	7790	7772.54	4.40	0	8916	8290	8040	7880	7630	7470	7960	7550	89	2330	500	4820	10	1	17780753	1369	-10.91	1.18	12	0.42	-706.00	6499.00	25750	20240125	-70.10	7620	20241202	1.05	25750	-70.10	20240125	7620	1.05	20241202	25750	-70.10	20240125	7620	1.05	20241202	4.73	N	102120	500	88 억	783079	N	N	0	N	N
168	20241202	100704	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7680	-110	5	-1.41	487847340	62655	62.94	7840	7990	7620	10120	5460	7790	7786.25	4.40	0	1586	8290	8040	7880	7630	7470	7960	7550	89	2330	500	4820	10	1	17780753	1366	-10.88	1.18	12	0.35	-706.00	6499.00	25750	20240125	-70.17	7620	20241202	0.79	25750	-70.17	20240125	7620	0.79	20241202	25750	-70.17	20240125	7620	0.79	20241202	4.73	N	102120	500	88 억	783079	N	N	0	N	N
169	20241202	090703	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7820	30	2	0.39	212462040	27032	27.15	7840	7990	7820	10120	5460	7790	7859.68	4.40	0	6394	8290	8040	7880	7630	7470	7960	7550	89	2330	500	4820	10	1	17780753	1390	-11.08	1.20	12	0.15	-706.00	6499.00	25750	20240125	-69.63	7720	20241129	1.30	25750	-69.63	20240125	7720	1.30	20241129	25750	-69.63	20240125	7720	1.30	20241129	4.73	N	102120	500	88 억	783079	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History