KissMeData/115440/price/prices-20241201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	160842	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	8750	120	2	1.39	47243839630	5374158	51.56	8530	9270	8310	11210	6050	8630	8792.69	1.69	-107469	-120058	9823	9226	8353	7756	6883	9525	8055	54	2580	500	6550	10	1	10754239	941	13.91	1.24	12	49.97	629.00	7071.00	9270	20241230	-5.61	5630	20240805	55.42	9270	-5.61	20241230	5630	55.42	20240805	9270	-5.61	20241230	5630	55.42	20240805	5.07	N	115440	500	53 억	181755	N	N	2	N	N
3	20241231	150833	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	8750	120	2	1.39	47243839630	5374158	51.56	8530	9270	8310	11210	6050	8630	8792.69	1.69	-107469	-120058	9823	9226	8353	7756	6883	9525	8055	54	2580	500	6550	10	1	10754239	941	13.91	1.24	12	49.97	629.00	7071.00	9270	20241230	-5.61	5630	20240805	55.42	9270	-5.61	20241230	5630	55.42	20240805	9270	-5.61	20241230	5630	55.42	20240805	5.07	N	115440	500	53 억	181755	N	N	2	N	N
4	20241231	140839	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	8750	120	2	1.39	47243839630	5374158	51.56	8530	9270	8310	11210	6050	8630	8792.69	1.69	-107469	-120058	9823	9226	8353	7756	6883	9525	8055	54	2580	500	6550	10	1	10754239	941	13.91	1.24	12	49.97	629.00	7071.00	9270	20241230	-5.61	5630	20240805	55.42	9270	-5.61	20241230	5630	55.42	20240805	9270	-5.61	20241230	5630	55.42	20240805	5.07	N	115440	500	53 억	181755	N	N	2	N	N
5	20241231	130841	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	8750	120	2	1.39	47243839630	5374158	51.56	8530	9270	8310	11210	6050	8630	8792.69	1.69	-107469	-120058	9823	9226	8353	7756	6883	9525	8055	54	2580	500	6550	10	1	10754239	941	13.91	1.24	12	49.97	629.00	7071.00	9270	20241230	-5.61	5630	20240805	55.42	9270	-5.61	20241230	5630	55.42	20240805	9270	-5.61	20241230	5630	55.42	20240805	5.07	N	115440	500	53 억	181755	N	N	2	N	N
6	20241231	120840	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	8750	120	2	1.39	47243839630	5374158	51.56	8530	9270	8310	11210	6050	8630	8792.69	1.69	-107469	-120058	9823	9226	8353	7756	6883	9525	8055	54	2580	500	6550	10	1	10754239	941	13.91	1.24	12	49.97	629.00	7071.00	9270	20241230	-5.61	5630	20240805	55.42	9270	-5.61	20241230	5630	55.42	20240805	9270	-5.61	20241230	5630	55.42	20240805	5.07	N	115440	500	53 억	181755	N	N	2	N	N
7	20241231	110839	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	8750	120	2	1.39	47243839630	5374158	51.56	8530	9270	8310	11210	6050	8630	8792.69	1.69	-107469	-120058	9823	9226	8353	7756	6883	9525	8055	54	2580	500	6550	10	1	10754239	941	13.91	1.24	12	49.97	629.00	7071.00	9270	20241230	-5.61	5630	20240805	55.42	9270	-5.61	20241230	5630	55.42	20240805	9270	-5.61	20241230	5630	55.42	20240805	5.07	N	115440	500	53 억	181755	N	N	2	N	N
8	20241231	100833	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	8750	120	2	1.39	47243839630	5374158	51.56	8530	9270	8310	11210	6050	8630	8792.69	1.69	-107469	-120058	9823	9226	8353	7756	6883	9525	8055	54	2580	500	6550	10	1	10754239	941	13.91	1.24	12	49.97	629.00	7071.00	9270	20241230	-5.61	5630	20240805	55.42	9270	-5.61	20241230	5630	55.42	20240805	9270	-5.61	20241230	5630	55.42	20240805	5.07	N	115440	500	53 억	181755	N	N	2	N	N
9	20241231	090842	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	8750	120	2	1.39	47243839630	5374158	51.56	8530	9270	8310	11210	6050	8630	8792.69	1.69	-107469	-120058	9823	9226	8353	7756	6883	9525	8055	54	2580	500	6550	10	1	10754239	941	13.91	1.24	12	49.97	629.00	7071.00	9270	20241230	-5.61	5630	20240805	55.42	9270	-5.61	20241230	5630	55.42	20240805	9270	-5.61	20241230	5630	55.42	20240805	5.07	N	115440	500	53 억	181755	N	N	2	N	N
10	20241230	160836	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	8750	120	2	1.39	46699261270	5311237	50.96	8530	9270	8310	11210	6050	8630	8792.69	2.69	0	-120058	9823	9226	8353	7756	6883	9525	8055	54	2580	500	6550	10	1	10754239	941	13.91	1.24	12	49.39	629.00	7071.00	9270	20241230	-5.61	5630	20240805	55.42	9270	-5.61	20241230	5630	55.42	20240805	9270	-5.61	20241230	5630	55.42	20240805	5.07	N	115440	500	53 억	289224	N	N	2	N	N
11	20241230	150839	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	8630	0	3	0.00	45059898800	5123229	49.15	8530	9270	8310	11210	6050	8630	8795.35	2.69	0	-105917	9823	9226	8353	7756	6883	9525	8055	54	2580	500	6550	10	1	10754239	928	13.72	1.22	12	47.64	629.00	7071.00	9270	20241230	-6.90	5630	20240805	53.29	9270	-6.90	20241230	5630	53.29	20240805	9270	-6.90	20241230	5630	53.29	20240805	5.07	N	115440	500	53 억	289224	N	N	2	N	N
12	20241230	140838	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	8750	120	2	1.39	41926074830	4761508	45.68	8530	9270	8310	11210	6050	8630	8805.36	2.69	0	-212993	9823	9226	8353	7756	6883	9525	8055	54	2580	500	6550	10	1	10754239	941	13.91	1.24	12	44.28	629.00	7071.00	9270	20241230	-5.61	5630	20240805	55.42	9270	-5.61	20241230	5630	55.42	20240805	9270	-5.61	20241230	5630	55.42	20240805	5.07	N	115440	500	53 억	289224	N	N	2	N	N
13	20241230	130839	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	9020	390	2	4.52	36843562350	4186610	40.17	8530	9270	8310	11210	6050	8630	8800.50	2.69	0	-249464	9823	9226	8353	7756	6883	9525	8055	54	2580	500	6550	10	1	10754239	970	14.34	1.28	12	38.93	629.00	7071.00	9270	20241230	-2.70	5630	20240805	60.21	9270	-2.70	20241230	5630	60.21	20240805	9270	-2.70	20241230	5630	60.21	20240805	5.07	N	115440	500	53 억	289224	N	N	2	N	N
14	20241230	120836	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8580	-50	5	-0.58	13614175640	1603500	15.38	8530	8670	8310	11210	6050	8630	8489.92	2.69	0	-124577	9823	9226	8353	7756	6883	9525	8055	54	2580	500	6550	10	1	10754239	923	13.64	1.21	12	14.91	629.00	7071.00	8950	20241227	-4.13	5630	20240805	52.40	8950	-4.13	20241227	5630	52.40	20240805	8950	-4.13	20241227	5630	52.40	20240805	5.07	N	115440	500	53 억	289224	N	N	2	N	N
15	20241230	110838	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8380	-250	5	-2.90	9718155890	1149161	11.03	8530	8630	8310	11210	6050	8630	8456.11	2.69	0	-34584	9823	9226	8353	7756	6883	9525	8055	54	2580	500	6550	10	1	10754239	901	13.32	1.19	12	10.69	629.00	7071.00	8950	20241227	-6.37	5630	20240805	48.85	8950	-6.37	20241227	5630	48.85	20240805	8950	-6.37	20241227	5630	48.85	20240805	5.07	N	115440	500	53 억	289224	N	N	2	N	N
16	20241230	100837	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8420	-210	5	-2.43	6355810120	754499	7.24	8530	8570	8310	11210	6050	8630	8422.73	2.69	0	5493	9823	9226	8353	7756	6883	9525	8055	54	2580	500	6550	10	1	10754239	906	13.39	1.19	12	7.02	629.00	7071.00	8950	20241227	-5.92	5630	20240805	49.56	8950	-5.92	20241227	5630	49.56	20240805	8950	-5.92	20241227	5630	49.56	20240805	5.07	N	115440	500	53 억	289224	N	N	2	N	N
17	20241230	090839	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8390	-240	5	-2.78	2686069640	317827	3.05	8530	8540	8330	11210	6050	8630	8448.97	2.69	0	-26003	9823	9226	8353	7756	6883	9525	8055	54	2580	500	6550	10	1	10754239	902	13.34	1.19	12	2.96	629.00	7071.00	8950	20241227	-6.26	5630	20240805	49.02	8950	-6.26	20241227	5630	49.02	20240805	8950	-6.26	20241227	5630	49.02	20240805	5.07	N	115440	500	53 억	289224	N	N	2	N	N
18	20241227	160835	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	8630	1370	2	18.87	85625105690	10239214	4453.01	7480	8950	7480	9430	5090	7260	8361.11	1.49	0	139998	7573	7416	7333	7176	7093	7375	7135	54	2170	500	5510	10	1	10754239	928	13.72	1.22	12	95.21	629.00	7071.00	8950	20241227	-3.58	5630	20240805	53.29	8950	-3.58	20241227	5630	53.29	20240805	8950	-3.58	20241227	5630	53.29	20240805	5.03	N	115440	500	53 억	160544	N	N	2	N	N
19	20241227	150834	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	8610	1350	2	18.60	79212252190	9495953	4129.77	7480	8950	7480	9430	5090	7260	8341.69	1.49	0	131643	7573	7416	7333	7176	7093	7375	7135	54	2170	500	5510	10	1	10754239	926	13.69	1.22	12	88.30	629.00	7071.00	8950	20241227	-3.80	5630	20240805	52.93	8950	-3.80	20241227	5630	52.93	20240805	8950	-3.80	20241227	5630	52.93	20240805	5.03	N	115440	500	53 억	160544	N	N	22	N	N
20	20241227	140836	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	8700	1440	2	19.83	62876639340	7584576	3298.52	7480	8950	7480	9430	5090	7260	8290.07	1.49	0	-7413	7573	7416	7333	7176	7093	7375	7135	54	2170	500	5510	10	1	10754239	936	13.83	1.23	12	70.53	629.00	7071.00	8950	20241227	-2.79	5630	20240805	54.53	8950	-2.79	20241227	5630	54.53	20240805	8950	-2.79	20241227	5630	54.53	20240805	5.03	N	115440	500	53 억	160544	N	N	22	N	N
21	20241227	130835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8180	920	2	12.67	24016313640	3022069	1314.29	7480	8260	7480	9430	5090	7260	7946.98	1.49	0	62805	7573	7416	7333	7176	7093	7375	7135	54	2170	500	5510	10	1	10754239	880	13.00	1.16	12	28.10	629.00	7071.00	8900	20241015	-8.09	5630	20240805	45.29	8900	-8.09	20241015	5630	45.29	20240805	8900	-8.09	20241015	5630	45.29	20240805	5.03	N	115440	500	53 억	160544	N	N	22	N	N
22	20241227	120836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7770	510	2	7.02	17905051630	2262659	984.03	7480	8220	7480	9430	5090	7260	7913.28	1.49	0	37803	7573	7416	7333	7176	7093	7375	7135	54	2170	500	5510	10	1	10754239	836	12.35	1.10	12	21.04	629.00	7071.00	8900	20241015	-12.70	5630	20240805	38.01	8900	-12.70	20241015	5630	38.01	20240805	8900	-12.70	20241015	5630	38.01	20240805	5.03	N	115440	500	53 억	160544	N	N	22	N	N
23	20241227	110834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7980	720	2	9.92	13935778810	1762446	766.48	7480	8220	7480	9430	5090	7260	7907.07	1.49	0	-31688	7573	7416	7333	7176	7093	7375	7135	54	2170	500	5510	10	1	10754239	858	12.69	1.13	12	16.39	629.00	7071.00	8900	20241015	-10.34	5630	20240805	41.74	8900	-10.34	20241015	5630	41.74	20240805	8900	-10.34	20241015	5630	41.74	20240805	5.03	N	115440	500	53 억	160544	N	N	22	N	N
24	20241227	100832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7680	420	2	5.79	4436914520	580473	252.45	7480	7830	7480	9430	5090	7260	7643.62	1.49	0	-24585	7573	7416	7333	7176	7093	7375	7135	54	2170	500	5510	10	1	10754239	826	12.21	1.09	12	5.40	629.00	7071.00	8900	20241015	-13.71	5630	20240805	36.41	8900	-13.71	20241015	5630	36.41	20240805	8900	-13.71	20241015	5630	36.41	20240805	5.03	N	115440	500	53 억	160544	N	N	22	N	N
25	20241227	090837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7620	360	2	4.96	1450010120	190857	83.00	7480	7750	7480	9430	5090	7260	7597.36	1.49	0	-13505	7573	7416	7333	7176	7093	7375	7135	54	2170	500	5510	10	1	10754239	819	12.11	1.08	12	1.77	629.00	7071.00	8900	20241015	-14.38	5630	20240805	35.35	8900	-14.38	20241015	5630	35.35	20240805	8900	-14.38	20241015	5630	35.35	20240805	5.03	N	115440	500	53 억	160544	N	N	22	N	N
26	20241226	160829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7260	60	2	0.83	1664801350	226670	114.42	7300	7490	7250	9360	5040	7200	7344.68	1.34	0	16676	7473	7336	7263	7126	7053	7300	7090	54	2160	500	5470	10	1	10754239	781	11.54	1.03	12	2.11	629.00	7071.00	8900	20241015	-18.43	5630	20240805	28.95	8900	-18.43	20241015	5630	28.95	20240805	8900	-18.43	20241015	5630	28.95	20240805	5.09	N	115440	500	53 억	144242	N	N	22	N	N
27	20241226	150826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7280	80	2	1.11	1572848280	214015	108.04	7300	7490	7250	9360	5040	7200	7349.25	1.34	0	13736	7473	7336	7263	7126	7053	7300	7090	54	2160	500	5470	10	1	10754239	783	11.57	1.03	12	1.99	629.00	7071.00	8900	20241015	-18.20	5630	20240805	29.31	8900	-18.20	20241015	5630	29.31	20240805	8900	-18.20	20241015	5630	29.31	20240805	5.09	N	115440	500	53 억	144242	N	N	6	N	N
28	20241226	140827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7290	90	2	1.25	1410812490	191747	96.80	7300	7490	7250	9360	5040	7200	7357.68	1.34	0	-239	7473	7336	7263	7126	7053	7300	7090	54	2160	500	5470	10	1	10754239	784	11.59	1.03	12	1.78	629.00	7071.00	8900	20241015	-18.09	5630	20240805	29.48	8900	-18.09	20241015	5630	29.48	20240805	8900	-18.09	20241015	5630	29.48	20240805	5.09	N	115440	500	53 억	144242	N	N	6	N	N
29	20241226	130828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7390	190	2	2.64	1232991740	167539	84.58	7300	7490	7250	9360	5040	7200	7359.44	1.34	0	-2011	7473	7336	7263	7126	7053	7300	7090	54	2160	500	5470	10	1	10754239	795	11.75	1.05	12	1.56	629.00	7071.00	8900	20241015	-16.97	5630	20240805	31.26	8900	-16.97	20241015	5630	31.26	20240805	8900	-16.97	20241015	5630	31.26	20240805	5.09	N	115440	500	53 억	144242	N	N	6	N	N
30	20241226	120825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7380	180	2	2.50	1103206110	150007	75.72	7300	7490	7250	9360	5040	7200	7354.37	1.34	0	-4531	7473	7336	7263	7126	7053	7300	7090	54	2160	500	5470	10	1	10754239	794	11.73	1.04	12	1.39	629.00	7071.00	8900	20241015	-17.08	5630	20240805	31.08	8900	-17.08	20241015	5630	31.08	20240805	8900	-17.08	20241015	5630	31.08	20240805	5.09	N	115440	500	53 억	144242	N	N	6	N	N
31	20241226	110825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7370	170	2	2.36	1020630750	138775	70.05	7300	7490	7250	9360	5040	7200	7354.58	1.34	0	-6062	7473	7336	7263	7126	7053	7300	7090	54	2160	500	5470	10	1	10754239	793	11.72	1.04	12	1.29	629.00	7071.00	8900	20241015	-17.19	5630	20240805	30.91	8900	-17.19	20241015	5630	30.91	20240805	8900	-17.19	20241015	5630	30.91	20240805	5.09	N	115440	500	53 억	144242	N	N	6	N	N
32	20241226	100827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7300	100	2	1.39	420886350	57737	29.15	7300	7340	7250	9360	5040	7200	7289.73	1.34	0	-4814	7473	7336	7263	7126	7053	7300	7090	54	2160	500	5470	10	1	10754239	785	11.61	1.03	12	0.54	629.00	7071.00	8900	20241015	-17.98	5630	20240805	29.66	8900	-17.98	20241015	5630	29.66	20240805	8900	-17.98	20241015	5630	29.66	20240805	5.09	N	115440	500	53 억	144242	N	N	6	N	N
33	20241226	090827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7280	80	2	1.11	112060990	15405	7.78	7300	7310	7250	9360	5040	7200	7274.36	1.34	0	3356	7473	7336	7263	7126	7053	7300	7090	54	2160	500	5470	10	1	10754239	783	11.57	1.03	12	0.14	629.00	7071.00	8900	20241015	-18.20	5630	20240805	29.31	8900	-18.20	20241015	5630	29.31	20240805	8900	-18.20	20241015	5630	29.31	20240805	5.09	N	115440	500	53 억	144242	N	N	6	N	N
34	20241224	160828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7200	-50	5	-0.69	1420116500	195395	83.09	7350	7400	7190	9420	5080	7250	7268.02	1.31	0	3746	7496	7372	7226	7102	6956	7300	7030	54	2170	500	5510	10	1	10754239	774	11.45	1.02	12	1.82	629.00	7071.00	8900	20241015	-19.10	5630	20240805	27.89	8900	-19.10	20241015	5630	27.89	20240805	8900	-19.10	20241015	5630	27.89	20240805	5.48	N	115440	500	53 억	140703	N	N	6	N	N
35	20241224	150826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7240	-10	5	-0.14	1289630110	177306	75.40	7350	7400	7190	9420	5080	7250	7273.47	1.31	0	1987	7496	7372	7226	7102	6956	7300	7030	54	2170	500	5510	10	1	10754239	779	11.51	1.02	12	1.65	629.00	7071.00	8900	20241015	-18.65	5630	20240805	28.60	8900	-18.65	20241015	5630	28.60	20240805	8900	-18.65	20241015	5630	28.60	20240805	5.48	N	115440	500	53 억	140703	N	N	2	N	N
36	20241224	140824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7250	0	3	0.00	1175631880	161560	68.70	7350	7400	7190	9420	5080	7250	7276.75	1.31	0	-409	7496	7372	7226	7102	6956	7300	7030	54	2170	500	5510	10	1	10754239	780	11.53	1.03	12	1.50	629.00	7071.00	8900	20241015	-18.54	5630	20240805	28.77	8900	-18.54	20241015	5630	28.77	20240805	8900	-18.54	20241015	5630	28.77	20240805	5.48	N	115440	500	53 억	140703	N	N	2	N	N
37	20241224	130826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7230	-20	5	-0.28	1030240070	141472	60.16	7350	7400	7190	9420	5080	7250	7282.29	1.31	0	-3574	7496	7372	7226	7102	6956	7300	7030	54	2170	500	5510	10	1	10754239	778	11.49	1.02	12	1.32	629.00	7071.00	8900	20241015	-18.76	5630	20240805	28.42	8900	-18.76	20241015	5630	28.42	20240805	8900	-18.76	20241015	5630	28.42	20240805	5.48	N	115440	500	53 억	140703	N	N	2	N	N
38	20241224	120825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7260	10	2	0.14	949589050	130332	55.42	7350	7400	7190	9420	5080	7250	7285.92	1.31	0	-4423	7496	7372	7226	7102	6956	7300	7030	54	2170	500	5510	10	1	10754239	781	11.54	1.03	12	1.21	629.00	7071.00	8900	20241015	-18.43	5630	20240805	28.95	8900	-18.43	20241015	5630	28.95	20240805	8900	-18.43	20241015	5630	28.95	20240805	5.48	N	115440	500	53 억	140703	N	N	2	N	N
39	20241224	110828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7350	100	2	1.38	837491000	114907	48.86	7350	7400	7190	9420	5080	7250	7288.42	1.31	0	-4879	7496	7372	7226	7102	6956	7300	7030	54	2170	500	5510	10	1	10754239	790	11.69	1.04	12	1.07	629.00	7071.00	8900	20241015	-17.42	5630	20240805	30.55	8900	-17.42	20241015	5630	30.55	20240805	8900	-17.42	20241015	5630	30.55	20240805	5.48	N	115440	500	53 억	140703	N	N	2	N	N
40	20241224	100826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7250	0	3	0.00	395803120	54569	23.20	7350	7350	7190	9420	5080	7250	7253.26	1.31	0	-1873	7496	7372	7226	7102	6956	7300	7030	54	2170	500	5510	10	1	10754239	780	11.53	1.03	12	0.51	629.00	7071.00	8900	20241015	-18.54	5630	20240805	28.77	8900	-18.54	20241015	5630	28.77	20240805	8900	-18.54	20241015	5630	28.77	20240805	5.48	N	115440	500	53 억	140703	N	N	2	N	N
41	20241224	090829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7270	20	2	0.28	110134280	15178	6.45	7350	7350	7190	9420	5080	7250	7256.18	1.31	0	-4256	7496	7372	7226	7102	6956	7300	7030	54	2170	500	5510	10	1	10754239	782	11.56	1.03	12	0.14	629.00	7071.00	8900	20241015	-18.31	5630	20240805	29.13	8900	-18.31	20241015	5630	29.13	20240805	8900	-18.31	20241015	5630	29.13	20240805	5.48	N	115440	500	53 억	140703	N	N	2	N	N
42	20241223	160819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7250	150	2	2.11	1689840430	233950	54.14	7260	7350	7080	9230	4970	7100	7223.06	1.27	0	5272	7760	7430	7240	6910	6720	7335	6815	54	2130	500	5390	10	1	10754239	780	11.53	1.03	12	2.18	629.00	7071.00	8900	20241015	-18.54	5630	20240805	28.77	8900	-18.54	20241015	5630	28.77	20240805	8900	-18.54	20241015	5630	28.77	20240805	5.23	N	115440	500	53 억	136173	N	N	2	N	N
43	20241223	150824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7270	170	2	2.39	1571372110	217641	50.36	7260	7350	7080	9230	4970	7100	7220.02	1.27	0	6781	7760	7430	7240	6910	6720	7335	6815	54	2130	500	5390	10	1	10754239	782	11.56	1.03	12	2.02	629.00	7071.00	8900	20241015	-18.31	5630	20240805	29.13	8900	-18.31	20241015	5630	29.13	20240805	8900	-18.31	20241015	5630	29.13	20240805	5.23	N	115440	500	53 억	136173	N	N	4	N	N
44	20241223	140818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7270	170	2	2.39	1421825510	197013	45.59	7260	7350	7080	9230	4970	7100	7216.91	1.27	0	835	7760	7430	7240	6910	6720	7335	6815	54	2130	500	5390	10	1	10754239	782	11.56	1.03	12	1.83	629.00	7071.00	8900	20241015	-18.31	5630	20240805	29.13	8900	-18.31	20241015	5630	29.13	20240805	8900	-18.31	20241015	5630	29.13	20240805	5.23	N	115440	500	53 억	136173	N	N	4	N	N
45	20241223	130819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7230	130	2	1.83	1314684430	182258	42.17	7260	7350	7080	9230	4970	7100	7213.32	1.27	0	-98	7760	7430	7240	6910	6720	7335	6815	54	2130	500	5390	10	1	10754239	778	11.49	1.02	12	1.69	629.00	7071.00	8900	20241015	-18.76	5630	20240805	28.42	8900	-18.76	20241015	5630	28.42	20240805	8900	-18.76	20241015	5630	28.42	20240805	5.23	N	115440	500	53 억	136173	N	N	4	N	N
46	20241223	120821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7270	170	2	2.39	1233150650	170959	39.56	7260	7350	7080	9230	4970	7100	7213.14	1.27	0	-1749	7760	7430	7240	6910	6720	7335	6815	54	2130	500	5390	10	1	10754239	782	11.56	1.03	12	1.59	629.00	7071.00	8900	20241015	-18.31	5630	20240805	29.13	8900	-18.31	20241015	5630	29.13	20240805	8900	-18.31	20241015	5630	29.13	20240805	5.23	N	115440	500	53 억	136173	N	N	4	N	N
47	20241223	110819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7270	170	2	2.39	1049325920	145574	33.69	7260	7350	7080	9230	4970	7100	7208.20	1.27	0	-7082	7760	7430	7240	6910	6720	7335	6815	54	2130	500	5390	10	1	10754239	782	11.56	1.03	12	1.35	629.00	7071.00	8900	20241015	-18.31	5630	20240805	29.13	8900	-18.31	20241015	5630	29.13	20240805	8900	-18.31	20241015	5630	29.13	20240805	5.23	N	115440	500	53 억	136173	N	N	4	N	N
48	20241223	100813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7190	90	2	1.27	735950510	102193	23.65	7260	7350	7080	9230	4970	7100	7201.57	1.27	0	-544	7760	7430	7240	6910	6720	7335	6815	54	2130	500	5390	10	1	10754239	773	11.43	1.02	12	0.95	629.00	7071.00	8900	20241015	-19.21	5630	20240805	27.71	8900	-19.21	20241015	5630	27.71	20240805	8900	-19.21	20241015	5630	27.71	20240805	5.23	N	115440	500	53 억	136173	N	N	4	N	N
49	20241223	090818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7270	170	2	2.39	260164390	35701	8.26	7260	7350	7210	9230	4970	7100	7287.31	1.27	0	3965	7760	7430	7240	6910	6720	7335	6815	54	2130	500	5390	10	1	10754239	782	11.56	1.03	12	0.33	629.00	7071.00	8900	20241015	-18.31	5630	20240805	29.13	8900	-18.31	20241015	5630	29.13	20240805	8900	-18.31	20241015	5630	29.13	20240805	5.23	N	115440	500	53 억	136173	N	N	4	N	N
50	20241220	160814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7100	-560	5	-7.31	3112506920	428643	27.56	7570	7570	7050	9950	5370	7660	7260.92	1.19	0	10760	8673	8166	7643	7136	6613	8420	7390	54	2290	500	5820	10	1	10754239	764	11.29	1.00	12	3.99	629.00	7071.00	8900	20241015	-20.22	5630	20240805	26.11	8900	-20.22	20241015	5630	26.11	20240805	8900	-20.22	20241015	5630	26.11	20240805	5.33	N	115440	500	53 억	128171	N	N	4	N	N
51	20241220	150818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7140	-520	5	-6.79	2978033510	409678	26.34	7570	7570	7050	9950	5370	7660	7268.69	1.19	0	7357	8673	8166	7643	7136	6613	8420	7390	54	2290	500	5820	10	1	10754239	768	11.35	1.01	12	3.81	629.00	7071.00	8900	20241015	-19.78	5630	20240805	26.82	8900	-19.78	20241015	5630	26.82	20240805	8900	-19.78	20241015	5630	26.82	20240805	5.33	N	115440	500	53 억	128171	N	N	3	N	N
52	20241220	140816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7110	-550	5	-7.18	2783120410	382255	24.58	7570	7570	7050	9950	5370	7660	7280.26	1.19	0	10563	8673	8166	7643	7136	6613	8420	7390	54	2290	500	5820	10	1	10754239	765	11.30	1.01	12	3.55	629.00	7071.00	8900	20241015	-20.11	5630	20240805	26.29	8900	-20.11	20241015	5630	26.29	20240805	8900	-20.11	20241015	5630	26.29	20240805	5.33	N	115440	500	53 억	128171	N	N	3	N	N
53	20241220	130815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7130	-530	5	-6.92	2519242510	345101	22.19	7570	7570	7130	9950	5370	7660	7299.46	1.19	0	8609	8673	8166	7643	7136	6613	8420	7390	54	2290	500	5820	10	1	10754239	767	11.34	1.01	12	3.21	629.00	7071.00	8900	20241015	-19.89	5630	20240805	26.64	8900	-19.89	20241015	5630	26.64	20240805	8900	-19.89	20241015	5630	26.64	20240805	5.33	N	115440	500	53 억	128171	N	N	3	N	N
54	20241220	120814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7160	-500	5	-6.53	2294628350	313718	20.17	7570	7570	7160	9950	5370	7660	7313.71	1.19	0	4388	8673	8166	7643	7136	6613	8420	7390	54	2290	500	5820	10	1	10754239	770	11.38	1.01	12	2.92	629.00	7071.00	8900	20241015	-19.55	5630	20240805	27.18	8900	-19.55	20241015	5630	27.18	20240805	8900	-19.55	20241015	5630	27.18	20240805	5.33	N	115440	500	53 억	128171	N	N	3	N	N
55	20241220	110814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7210	-450	5	-5.87	2103700670	287188	18.47	7570	7570	7180	9950	5370	7660	7324.54	1.19	0	10038	8673	8166	7643	7136	6613	8420	7390	54	2290	500	5820	10	1	10754239	775	11.46	1.02	12	2.67	629.00	7071.00	8900	20241015	-18.99	5630	20240805	28.06	8900	-18.99	20241015	5630	28.06	20240805	8900	-18.99	20241015	5630	28.06	20240805	5.33	N	115440	500	53 억	128171	N	N	3	N	N
56	20241220	100816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7310	-350	5	-4.57	1494418300	203143	13.06	7570	7570	7260	9950	5370	7660	7355.68	1.19	0	18360	8673	8166	7643	7136	6613	8420	7390	54	2290	500	5820	10	1	10754239	786	11.62	1.03	12	1.89	629.00	7071.00	8900	20241015	-17.87	5630	20240805	29.84	8900	-17.87	20241015	5630	29.84	20240805	8900	-17.87	20241015	5630	29.84	20240805	5.33	N	115440	500	53 억	128171	N	N	3	N	N
57	20241220	090816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7330	-330	5	-4.31	824804320	111384	7.16	7570	7570	7310	9950	5370	7660	7403.82	1.19	0	16246	8673	8166	7643	7136	6613	8420	7390	54	2290	500	5820	10	1	10754239	788	11.65	1.04	12	1.04	629.00	7071.00	8900	20241015	-17.64	5630	20240805	30.20	8900	-17.64	20241015	5630	30.20	20240805	8900	-17.64	20241015	5630	30.20	20240805	5.33	N	115440	500	53 억	128171	N	N	3	N	N
58	20241219	160813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7660	430	2	5.95	11940706580	1546758	513.30	7200	8150	7120	9390	5070	7230	7719.96	0.41	0	84682	7583	7406	7263	7086	6943	7335	7015	54	2160	500	5490	10	1	10754239	824	12.18	1.08	12	14.38	629.00	7071.00	8900	20241015	-13.93	5630	20240805	36.06	8900	-13.93	20241015	5630	36.06	20240805	8900	-13.93	20241015	5630	36.06	20240805	5.04	N	115440	500	53 억	43970	N	N	3	N	N
59	20241219	150811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7660	430	2	5.95	11700211210	1515368	502.89	7200	8150	7120	9390	5070	7230	7721.12	0.41	0	75932	7583	7406	7263	7086	6943	7335	7015	54	2160	500	5490	10	1	10754239	824	12.18	1.08	12	14.09	629.00	7071.00	8900	20241015	-13.93	5630	20240805	36.06	8900	-13.93	20241015	5630	36.06	20240805	8900	-13.93	20241015	5630	36.06	20240805	5.04	N	115440	500	53 억	43970	N	N	0	N	N
60	20241219	140813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7640	410	2	5.67	11178569660	1447316	480.30	7200	8150	7120	9390	5070	7230	7723.74	0.41	0	55410	7583	7406	7263	7086	6943	7335	7015	54	2160	500	5490	10	1	10754239	822	12.15	1.08	12	13.46	629.00	7071.00	8900	20241015	-14.16	5630	20240805	35.70	8900	-14.16	20241015	5630	35.70	20240805	8900	-14.16	20241015	5630	35.70	20240805	5.04	N	115440	500	53 억	43970	N	N	0	N	N
61	20241219	130811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7760	530	2	7.33	10305612300	1334364	442.82	7200	8150	7120	9390	5070	7230	7723.33	0.41	0	40866	7583	7406	7263	7086	6943	7335	7015	54	2160	500	5490	10	1	10754239	835	12.34	1.10	12	12.41	629.00	7071.00	8900	20241015	-12.81	5630	20240805	37.83	8900	-12.81	20241015	5630	37.83	20240805	8900	-12.81	20241015	5630	37.83	20240805	5.04	N	115440	500	53 억	43970	N	N	0	N	N
62	20241219	120815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7650	420	2	5.81	6831638220	895415	297.15	7200	7910	7120	9390	5070	7230	7629.69	0.41	0	88702	7583	7406	7263	7086	6943	7335	7015	54	2160	500	5490	10	1	10754239	823	12.16	1.08	12	8.33	629.00	7071.00	8900	20241015	-14.04	5630	20240805	35.88	8900	-14.04	20241015	5630	35.88	20240805	8900	-14.04	20241015	5630	35.88	20240805	5.04	N	115440	500	53 억	43970	N	N	0	N	N
63	20241219	110812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7720	490	2	6.78	6217835740	814873	270.42	7200	7910	7120	9390	5070	7230	7630.56	0.41	0	54572	7583	7406	7263	7086	6943	7335	7015	54	2160	500	5490	10	1	10754239	830	12.27	1.09	12	7.58	629.00	7071.00	8900	20241015	-13.26	5630	20240805	37.12	8900	-13.26	20241015	5630	37.12	20240805	8900	-13.26	20241015	5630	37.12	20240805	5.04	N	115440	500	53 억	43970	N	N	0	N	N
64	20241219	100803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7620	390	2	5.39	2938564010	393291	130.52	7200	7640	7120	9390	5070	7230	7471.88	0.41	0	19513	7583	7406	7263	7086	6943	7335	7015	54	2160	500	5490	10	1	10754239	819	12.11	1.08	12	3.66	629.00	7071.00	8900	20241015	-14.38	5630	20240805	35.35	8900	-14.38	20241015	5630	35.35	20240805	8900	-14.38	20241015	5630	35.35	20240805	5.04	N	115440	500	53 억	43970	N	N	0	N	N
65	20241219	090814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7310	80	2	1.11	260892380	36118	11.99	7200	7340	7120	9390	5070	7230	7223.29	0.41	0	9229	7583	7406	7263	7086	6943	7335	7015	54	2160	500	5490	10	1	10754239	786	11.62	1.03	12	0.34	629.00	7071.00	8900	20241015	-17.87	5630	20240805	29.84	8900	-17.87	20241015	5630	29.84	20240805	8900	-17.87	20241015	5630	29.84	20240805	5.04	N	115440	500	53 억	43970	N	N	0	N	N
66	20241218	160808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7230	70	2	0.98	2175446470	298454	64.08	7310	7440	7120	9300	5020	7160	7289.25	0.35	0	5893	7706	7432	7276	7002	6846	7355	6925	54	2140	500	5440	10	1	10754239	778	11.49	1.02	12	2.78	629.00	7071.00	8900	20241015	-18.76	5630	20240805	28.42	8900	-18.76	20241015	5630	28.42	20240805	8900	-18.76	20241015	5630	28.42	20240805	5.09	N	115440	500	53 억	38043	N	N	27	N	N
67	20241218	150812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7220	60	2	0.84	2076350010	284699	61.12	7310	7440	7120	9300	5020	7160	7293.14	0.35	0	7019	7706	7432	7276	7002	6846	7355	6925	54	2140	500	5440	10	1	10754239	776	11.48	1.02	12	2.65	629.00	7071.00	8900	20241015	-18.88	5630	20240805	28.24	8900	-18.88	20241015	5630	28.24	20240805	8900	-18.88	20241015	5630	28.24	20240805	5.09	N	115440	500	53 억	38043	N	N	27	N	N
68	20241218	140810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7280	120	2	1.68	1945255630	266563	57.23	7310	7440	7120	9300	5020	7160	7297.55	0.35	0	4378	7706	7432	7276	7002	6846	7355	6925	54	2140	500	5440	10	1	10754239	783	11.57	1.03	12	2.48	629.00	7071.00	8900	20241015	-18.20	5630	20240805	29.31	8900	-18.20	20241015	5630	29.31	20240805	8900	-18.20	20241015	5630	29.31	20240805	5.09	N	115440	500	53 억	38043	N	N	27	N	N
69	20241218	130812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7200	40	2	0.56	1701638270	232930	50.01	7310	7440	7120	9300	5020	7160	7305.36	0.35	0	-4907	7706	7432	7276	7002	6846	7355	6925	54	2140	500	5440	10	1	10754239	774	11.45	1.02	12	2.17	629.00	7071.00	8900	20241015	-19.10	5630	20240805	27.89	8900	-19.10	20241015	5630	27.89	20240805	8900	-19.10	20241015	5630	27.89	20240805	5.09	N	115440	500	53 억	38043	N	N	27	N	N
70	20241218	120803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7200	40	2	0.56	1622344610	221937	47.65	7310	7440	7120	9300	5020	7160	7309.93	0.35	0	-715	7706	7432	7276	7002	6846	7355	6925	54	2140	500	5440	10	1	10754239	774	11.45	1.02	12	2.06	629.00	7071.00	8900	20241015	-19.10	5630	20240805	27.89	8900	-19.10	20241015	5630	27.89	20240805	8900	-19.10	20241015	5630	27.89	20240805	5.09	N	115440	500	53 억	38043	N	N	27	N	N
71	20241218	110811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7210	50	2	0.70	1552445920	212215	45.56	7310	7440	7120	9300	5020	7160	7315.44	0.35	0	296	7706	7432	7276	7002	6846	7355	6925	54	2140	500	5440	10	1	10754239	775	11.46	1.02	12	1.97	629.00	7071.00	8900	20241015	-18.99	5630	20240805	28.06	8900	-18.99	20241015	5630	28.06	20240805	8900	-18.99	20241015	5630	28.06	20240805	5.09	N	115440	500	53 억	38043	N	N	27	N	N
72	20241218	100811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7400	240	2	3.35	1169941740	160008	34.35	7310	7440	7120	9300	5020	7160	7311.77	0.35	0	3613	7706	7432	7276	7002	6846	7355	6925	54	2140	500	5440	10	1	10754239	796	11.76	1.05	12	1.49	629.00	7071.00	8900	20241015	-16.85	5630	20240805	31.44	8900	-16.85	20241015	5630	31.44	20240805	8900	-16.85	20241015	5630	31.44	20240805	5.09	N	115440	500	53 억	38043	N	N	27	N	N
73	20241218	090814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7370	210	2	2.93	370095470	50365	10.81	7310	7430	7270	9300	5020	7160	7348.27	0.35	0	-6626	7706	7432	7276	7002	6846	7355	6925	54	2140	500	5440	10	1	10754239	793	11.72	1.04	12	0.47	629.00	7071.00	8900	20241015	-17.19	5630	20240805	30.91	8900	-17.19	20241015	5630	30.91	20240805	8900	-17.19	20241015	5630	30.91	20240805	5.09	N	115440	500	53 억	38043	N	N	27	N	N
74	20241217	160807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7160	100	2	1.42	3390643900	465032	82.47	7540	7550	7120	9170	4950	7060	7291.34	0.58	0	-24043	7486	7272	7126	6912	6766	7380	7020	54	2110	500	5360	10	1	10754239	770	11.38	1.01	12	4.32	629.00	7071.00	8900	20241015	-19.55	5630	20240805	27.18	8900	-19.55	20241015	5630	27.18	20240805	8900	-19.55	20241015	5630	27.18	20240805	4.83	N	115440	500	53 억	62095	N	N	27	N	N
75	20241217	150810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7140	80	2	1.13	3237661490	443686	78.69	7540	7550	7120	9170	4950	7060	7297.19	0.58	0	-24843	7486	7272	7126	6912	6766	7380	7020	54	2110	500	5360	10	1	10754239	768	11.35	1.01	12	4.13	629.00	7071.00	8900	20241015	-19.78	5630	20240805	26.82	8900	-19.78	20241015	5630	26.82	20240805	8900	-19.78	20241015	5630	26.82	20240805	4.83	N	115440	500	53 억	62095	N	N	26	N	N
76	20241217	140802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7170	110	2	1.56	2989243170	409027	72.54	7540	7550	7140	9170	4950	7060	7308.18	0.58	0	-31592	7486	7272	7126	6912	6766	7380	7020	54	2110	500	5360	10	1	10754239	771	11.40	1.01	12	3.80	629.00	7071.00	8900	20241015	-19.44	5630	20240805	27.35	8900	-19.44	20241015	5630	27.35	20240805	8900	-19.44	20241015	5630	27.35	20240805	4.83	N	115440	500	53 억	62095	N	N	26	N	N
77	20241217	130758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7230	170	2	2.41	2808186450	383888	68.08	7540	7550	7140	9170	4950	7060	7315.12	0.58	0	-32775	7486	7272	7126	6912	6766	7380	7020	54	2110	500	5360	10	1	10754239	778	11.49	1.02	12	3.57	629.00	7071.00	8900	20241015	-18.76	5630	20240805	28.42	8900	-18.76	20241015	5630	28.42	20240805	8900	-18.76	20241015	5630	28.42	20240805	4.83	N	115440	500	53 억	62095	N	N	26	N	N
78	20241217	120749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7200	140	2	1.98	2678238490	365858	64.89	7540	7550	7140	9170	4950	7060	7320.43	0.58	0	-36283	7486	7272	7126	6912	6766	7380	7020	54	2110	500	5360	10	1	10754239	774	11.45	1.02	12	3.40	629.00	7071.00	8900	20241015	-19.10	5630	20240805	27.89	8900	-19.10	20241015	5630	27.89	20240805	8900	-19.10	20241015	5630	27.89	20240805	4.83	N	115440	500	53 억	62095	N	N	26	N	N
79	20241217	110753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7170	110	2	1.56	2548734150	347825	61.69	7540	7550	7140	9170	4950	7060	7327.63	0.58	0	-35868	7486	7272	7126	6912	6766	7380	7020	54	2110	500	5360	10	1	10754239	771	11.40	1.01	12	3.23	629.00	7071.00	8900	20241015	-19.44	5630	20240805	27.35	8900	-19.44	20241015	5630	27.35	20240805	8900	-19.44	20241015	5630	27.35	20240805	4.83	N	115440	500	53 억	62095	N	N	26	N	N
80	20241217	100800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7150	90	2	1.27	2400386110	327111	58.01	7540	7550	7140	9170	4950	7060	7338.14	0.58	0	-34806	7486	7272	7126	6912	6766	7380	7020	54	2110	500	5360	10	1	10754239	769	11.37	1.01	12	3.04	629.00	7071.00	8900	20241015	-19.66	5630	20240805	27.00	8900	-19.66	20241015	5630	27.00	20240805	8900	-19.66	20241015	5630	27.00	20240805	4.83	N	115440	500	53 억	62095	N	N	26	N	N
81	20241217	090808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7370	310	2	4.39	1386786830	186770	33.12	7540	7550	7300	9170	4950	7060	7425.10	0.58	0	-17889	7486	7272	7126	6912	6766	7380	7020	54	2110	500	5360	10	1	10754239	793	11.72	1.04	12	1.74	629.00	7071.00	8900	20241015	-17.19	5630	20240805	30.91	8900	-17.19	20241015	5630	30.91	20240805	8900	-17.19	20241015	5630	30.91	20240805	4.83	N	115440	500	53 억	62095	N	N	26	N	N
82	20241216	160759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7060	60	2	0.86	4008855330	559758	207.95	7010	7340	6980	9100	4900	7000	7161.80	0.74	0	-17181	7380	7190	7040	6850	6700	7170	6830	54	2100	500	5320	10	1	10754239	759	11.22	1.00	12	5.20	629.00	7071.00	8900	20241015	-20.67	5630	20240805	25.40	8900	-20.67	20241015	5630	25.40	20240805	8900	-20.67	20241015	5630	25.40	20240805	4.70	N	115440	500	53 억	79220	N	N	26	N	N
83	20241216	150809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7070	70	2	1.00	3910746730	545883	202.80	7010	7340	6980	9100	4900	7000	7164.08	0.74	0	-17384	7380	7190	7040	6850	6700	7170	6830	54	2100	500	5320	10	1	10754239	760	11.24	1.00	12	5.08	629.00	7071.00	8900	20241015	-20.56	5630	20240805	25.58	8900	-20.56	20241015	5630	25.58	20240805	8900	-20.56	20241015	5630	25.58	20240805	4.70	N	115440	500	53 억	79220	N	N	47	N	N
84	20241216	140807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7200	200	2	2.86	3401742640	474457	176.26	7010	7340	6980	9100	4900	7000	7169.76	0.74	0	-24980	7380	7190	7040	6850	6700	7170	6830	54	2100	500	5320	10	1	10754239	774	11.45	1.02	12	4.41	629.00	7071.00	8900	20241015	-19.10	5630	20240805	27.89	8900	-19.10	20241015	5630	27.89	20240805	8900	-19.10	20241015	5630	27.89	20240805	4.70	N	115440	500	53 억	79220	N	N	47	N	N
85	20241216	130809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7280	280	2	4.00	2441465650	341719	126.95	7010	7320	6980	9100	4900	7000	7144.66	0.74	0	-30399	7380	7190	7040	6850	6700	7170	6830	54	2100	500	5320	10	1	10754239	783	11.57	1.03	12	3.18	629.00	7071.00	8900	20241015	-18.20	5630	20240805	29.31	8900	-18.20	20241015	5630	29.31	20240805	8900	-18.20	20241015	5630	29.31	20240805	4.70	N	115440	500	53 억	79220	N	N	47	N	N
86	20241216	120808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7040	40	2	0.57	1028269830	145893	54.20	7010	7150	6980	9100	4900	7000	7048.11	0.74	0	20724	7380	7190	7040	6850	6700	7170	6830	54	2100	500	5320	10	1	10754239	757	11.19	1.00	12	1.36	629.00	7071.00	8900	20241015	-20.90	5630	20240805	25.04	8900	-20.90	20241015	5630	25.04	20240805	8900	-20.90	20241015	5630	25.04	20240805	4.70	N	115440	500	53 억	79220	N	N	47	N	N
87	20241216	110807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7080	80	2	1.14	892334770	126564	47.02	7010	7150	6980	9100	4900	7000	7050.47	0.74	0	15403	7380	7190	7040	6850	6700	7170	6830	54	2100	500	5320	10	1	10754239	761	11.26	1.00	12	1.18	629.00	7071.00	8900	20241015	-20.45	5630	20240805	25.75	8900	-20.45	20241015	5630	25.75	20240805	8900	-20.45	20241015	5630	25.75	20240805	4.70	N	115440	500	53 억	79220	N	N	47	N	N
88	20241216	100808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7020	20	2	0.29	600562150	85283	31.68	7010	7150	6990	9100	4900	7000	7041.99	0.74	0	21826	7380	7190	7040	6850	6700	7170	6830	54	2100	500	5320	10	1	10754239	755	11.16	0.99	12	0.79	629.00	7071.00	8900	20241015	-21.12	5630	20240805	24.69	8900	-21.12	20241015	5630	24.69	20240805	8900	-21.12	20241015	5630	24.69	20240805	4.70	N	115440	500	53 억	79220	N	N	47	N	N
89	20241216	090809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7100	100	2	1.43	139318690	19690	7.31	7010	7150	7010	9100	4900	7000	7075.63	0.74	0	5769	7380	7190	7040	6850	6700	7170	6830	54	2100	500	5320	10	1	10754239	764	11.29	1.00	12	0.18	629.00	7071.00	8900	20241015	-20.22	5630	20240805	26.11	8900	-20.22	20241015	5630	26.11	20240805	8900	-20.22	20241015	5630	26.11	20240805	4.70	N	115440	500	53 억	79220	N	N	47	N	N
90	20241213	160801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7000	-120	5	-1.69	1867573570	268140	24.06	7000	7230	6890	9250	4990	7120	6964.78	0.60	0	15599	7700	7410	7160	6870	6620	7285	6745	54	2130	500	5410	10	1	10754239	753	11.13	0.99	12	2.49	629.00	7071.00	8900	20241015	-21.35	5630	20240805	24.33	8900	-21.35	20241015	5630	24.33	20240805	8900	-21.35	20241015	5630	24.33	20240805	3.86	N	115440	500	53 억	64800	N	N	47	N	N
91	20241213	150806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6990	-130	5	-1.83	1759452610	252639	22.67	7000	7230	6890	9250	4990	7120	6964.17	0.60	0	12944	7700	7410	7160	6870	6620	7285	6745	54	2130	500	5410	10	1	10754239	752	11.11	0.99	12	2.35	629.00	7071.00	8900	20241015	-21.46	5630	20240805	24.16	8900	-21.46	20241015	5630	24.16	20240805	8900	-21.46	20241015	5630	24.16	20240805	3.86	N	115440	500	53 억	64800	N	N	9	N	N
92	20241213	140806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7050	-70	5	-0.98	1621925730	233021	20.91	7000	7230	6890	9250	4990	7120	6960.28	0.60	0	14046	7700	7410	7160	6870	6620	7285	6745	54	2130	500	5410	10	1	10754239	758	11.21	1.00	12	2.17	629.00	7071.00	8900	20241015	-20.79	5630	20240805	25.22	8900	-20.79	20241015	5630	25.22	20240805	8900	-20.79	20241015	5630	25.22	20240805	3.86	N	115440	500	53 억	64800	N	N	9	N	N
93	20241213	130807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6950	-170	5	-2.39	1434501480	206302	18.51	7000	7230	6890	9250	4990	7120	6953.24	0.60	0	22669	7700	7410	7160	6870	6620	7285	6745	54	2130	500	5410	10	1	10754239	747	11.05	0.98	12	1.92	629.00	7071.00	8900	20241015	-21.91	5630	20240805	23.45	8900	-21.91	20241015	5630	23.45	20240805	8900	-21.91	20241015	5630	23.45	20240805	3.86	N	115440	500	53 억	64800	N	N	9	N	N
94	20241213	120807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6970	-150	5	-2.11	1383592460	198982	17.86	7000	7230	6890	9250	4990	7120	6953.18	0.60	0	21203	7700	7410	7160	6870	6620	7285	6745	54	2130	500	5410	10	1	10754239	750	11.08	0.99	12	1.85	629.00	7071.00	8900	20241015	-21.69	5630	20240805	23.80	8900	-21.69	20241015	5630	23.80	20240805	8900	-21.69	20241015	5630	23.80	20240805	3.86	N	115440	500	53 억	64800	N	N	9	N	N
95	20241213	110804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6980	-140	5	-1.97	1297941740	186639	16.75	7000	7230	6890	9250	4990	7120	6954.10	0.60	0	19433	7700	7410	7160	6870	6620	7285	6745	54	2130	500	5410	10	1	10754239	751	11.10	0.99	12	1.74	629.00	7071.00	8900	20241015	-21.57	5630	20240805	23.98	8900	-21.57	20241015	5630	23.98	20240805	8900	-21.57	20241015	5630	23.98	20240805	3.86	N	115440	500	53 억	64800	N	N	9	N	N
96	20241213	100756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6950	-170	5	-2.39	1058244930	152143	13.65	7000	7230	6890	9250	4990	7120	6955.37	0.60	0	16884	7700	7410	7160	6870	6620	7285	6745	54	2130	500	5410	10	1	10754239	747	11.05	0.98	12	1.41	629.00	7071.00	8900	20241015	-21.91	5630	20240805	23.45	8900	-21.91	20241015	5630	23.45	20240805	8900	-21.91	20241015	5630	23.45	20240805	3.86	N	115440	500	53 억	64800	N	N	9	N	N
97	20241213	090807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6910	-210	5	-2.95	351238060	50583	4.54	7000	7000	6890	9250	4990	7120	6943.06	0.60	0	-9386	7700	7410	7160	6870	6620	7285	6745	54	2130	500	5410	10	1	10754239	743	10.99	0.98	12	0.47	629.00	7071.00	8900	20241015	-22.36	5630	20240805	22.74	8900	-22.36	20241015	5630	22.74	20240805	8900	-22.36	20241015	5630	22.74	20240805	3.86	N	115440	500	53 억	64800	N	N	9	N	N
98	20241212	160807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7120	90	2	1.28	7962119290	1104267	41.89	7200	7450	6910	9130	4930	7030	7210.47	0.25	0	38151	7903	7466	7053	6616	6203	7685	6835	54	2100	500	5340	10	1	10754239	766	11.32	1.01	12	10.27	629.00	7071.00	8900	20241015	-20.00	5630	20240805	26.47	8900	-20.00	20241015	5630	26.47	20240805	8900	-20.00	20241015	5630	26.47	20240805	3.95	N	115440	500	53 억	26676	N	N	9	N	N
99	20241212	150801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7110	80	2	1.14	7749308390	1074386	40.76	7200	7450	6910	9130	4930	7030	7212.86	0.25	0	42173	7903	7466	7053	6616	6203	7685	6835	54	2100	500	5340	10	1	10754239	765	11.30	1.01	12	9.99	629.00	7071.00	8900	20241015	-20.11	5630	20240805	26.29	8900	-20.11	20241015	5630	26.29	20240805	8900	-20.11	20241015	5630	26.29	20240805	3.95	N	115440	500	53 억	26676	N	N	11	N	N
100	20241212	140800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7100	70	2	1.00	7398021320	1024670	38.87	7200	7450	6910	9130	4930	7030	7220.00	0.25	0	42951	7903	7466	7053	6616	6203	7685	6835	54	2100	500	5340	10	1	10754239	764	11.29	1.00	12	9.53	629.00	7071.00	8900	20241015	-20.22	5630	20240805	26.11	8900	-20.22	20241015	5630	26.11	20240805	8900	-20.22	20241015	5630	26.11	20240805	3.95	N	115440	500	53 억	26676	N	N	11	N	N
101	20241212	130753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6970	-60	5	-0.85	6857052600	947909	35.96	7200	7450	6940	9130	4930	7030	7233.98	0.25	0	35230	7903	7466	7053	6616	6203	7685	6835	54	2100	500	5340	10	1	10754239	750	11.08	0.99	12	8.81	629.00	7071.00	8900	20241015	-21.69	5630	20240805	23.80	8900	-21.69	20241015	5630	23.80	20240805	8900	-21.69	20241015	5630	23.80	20240805	3.95	N	115440	500	53 억	26676	N	N	11	N	N
102	20241212	120745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7110	80	2	1.14	6373816100	879282	33.36	7200	7450	7000	9130	4930	7030	7249.01	0.25	0	49090	7903	7466	7053	6616	6203	7685	6835	54	2100	500	5340	10	1	10754239	765	11.30	1.01	12	8.18	629.00	7071.00	8900	20241015	-20.11	5630	20240805	26.29	8900	-20.11	20241015	5630	26.29	20240805	8900	-20.11	20241015	5630	26.29	20240805	3.95	N	115440	500	53 억	26676	N	N	11	N	N
103	20241212	110756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7280	250	2	3.56	5146572220	708909	26.89	7200	7450	7000	9130	4930	7030	7260.01	0.25	0	9917	7903	7466	7053	6616	6203	7685	6835	54	2100	500	5340	10	1	10754239	783	11.57	1.03	12	6.59	629.00	7071.00	8900	20241015	-18.20	5630	20240805	29.31	8900	-18.20	20241015	5630	29.31	20240805	8900	-18.20	20241015	5630	29.31	20240805	3.95	N	115440	500	53 억	26676	N	N	11	N	N
104	20241212	100754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7420	390	2	5.55	3440468260	476043	18.06	7200	7430	7000	9130	4930	7030	7227.43	0.25	0	31594	7903	7466	7053	6616	6203	7685	6835	54	2100	500	5340	10	1	10754239	798	11.80	1.05	12	4.43	629.00	7071.00	8900	20241015	-16.63	5630	20240805	31.79	8900	-16.63	20241015	5630	31.79	20240805	8900	-16.63	20241015	5630	31.79	20240805	3.95	N	115440	500	53 억	26676	N	N	11	N	N
105	20241212	090801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7230	200	2	2.84	990823710	137496	5.22	7200	7300	7110	9130	4930	7030	7206.84	0.25	0	8386	7903	7466	7053	6616	6203	7685	6835	54	2100	500	5340	10	1	10754239	778	11.49	1.02	12	1.28	629.00	7071.00	8900	20241015	-18.76	5630	20240805	28.42	8900	-18.76	20241015	5630	28.42	20240805	8900	-18.76	20241015	5630	28.42	20240805	3.95	N	115440	500	53 억	26676	N	N	11	N	N
106	20241211	160753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7030	750	2	11.94	18473894150	2575452	2739.20	6900	7490	6640	8160	4400	6280	7173.07	1.42	0	-126624	6620	6450	6150	5980	5680	6535	6065	54	1880	500	4770	10	1	10754239	756	11.18	0.99	12	23.95	629.00	7071.00	8900	20241015	-21.01	5630	20240805	24.87	8900	-21.01	20241015	5630	24.87	20240805	8900	-21.01	20241015	5630	24.87	20240805	4.73	N	115440	500	53 억	152773	N	N	11	N	N
107	20241211	150714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7070	790	2	12.58	18167590600	2531841	2692.82	6900	7490	6640	8160	4400	6280	7175.64	1.42	0	-134858	6620	6450	6150	5980	5680	6535	6065	54	1880	500	4770	10	1	10754239	760	11.24	1.00	12	23.54	629.00	7071.00	8900	20241015	-20.56	5630	20240805	25.58	8900	-20.56	20241015	5630	25.58	20240805	8900	-20.56	20241015	5630	25.58	20240805	4.73	N	115440	500	53 억	152773	N	N	13	N	N
108	20241211	140800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7110	830	2	13.22	17741955090	2471590	2628.74	6900	7490	6640	8160	4400	6280	7178.36	1.42	0	-139463	6620	6450	6150	5980	5680	6535	6065	54	1880	500	4770	10	1	10754239	765	11.30	1.01	12	22.98	629.00	7071.00	8900	20241015	-20.11	5630	20240805	26.29	8900	-20.11	20241015	5630	26.29	20240805	8900	-20.11	20241015	5630	26.29	20240805	4.73	N	115440	500	53 억	152773	N	N	13	N	N
109	20241211	130802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7130	850	2	13.54	17539234160	2443140	2598.48	6900	7490	6640	8160	4400	6280	7178.97	1.42	0	-136738	6620	6450	6150	5980	5680	6535	6065	54	1880	500	4770	10	1	10754239	767	11.34	1.01	12	22.72	629.00	7071.00	8900	20241015	-19.89	5630	20240805	26.64	8900	-19.89	20241015	5630	26.64	20240805	8900	-19.89	20241015	5630	26.64	20240805	4.73	N	115440	500	53 억	152773	N	N	13	N	N
110	20241211	120803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7050	770	2	12.26	17212334630	2397458	2549.89	6900	7490	6640	8160	4400	6280	7179.41	1.42	0	-125802	6620	6450	6150	5980	5680	6535	6065	54	1880	500	4770	10	1	10754239	758	11.21	1.00	12	22.29	629.00	7071.00	8900	20241015	-20.79	5630	20240805	25.22	8900	-20.79	20241015	5630	25.22	20240805	8900	-20.79	20241015	5630	25.22	20240805	4.73	N	115440	500	53 억	152773	N	N	13	N	N
111	20241211	110759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7160	880	2	14.01	16148104160	2248352	2391.30	6900	7490	6640	8160	4400	6280	7182.20	1.42	0	-138062	6620	6450	6150	5980	5680	6535	6065	54	1880	500	4770	10	1	10754239	770	11.38	1.01	12	20.91	629.00	7071.00	8900	20241015	-19.55	5630	20240805	27.18	8900	-19.55	20241015	5630	27.18	20240805	8900	-19.55	20241015	5630	27.18	20240805	4.73	N	115440	500	53 억	152773	N	N	13	N	N
112	20241211	100801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7250	970	2	15.45	14651752720	2038653	2168.27	6900	7490	6640	8160	4400	6280	7186.98	1.42	0	-133975	6620	6450	6150	5980	5680	6535	6065	54	1880	500	4770	10	1	10754239	780	11.53	1.03	12	18.96	629.00	7071.00	8900	20241015	-18.54	5630	20240805	28.77	8900	-18.54	20241015	5630	28.77	20240805	8900	-18.54	20241015	5630	28.77	20240805	4.73	N	115440	500	53 억	152773	N	N	13	N	N
113	20241211	090805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6740	460	2	7.32	1541399660	227588	242.06	6900	6900	6640	8160	4400	6280	6772.76	1.42	0	-64591	6620	6450	6150	5980	5680	6535	6065	54	1880	500	4770	10	1	10754239	725	10.72	0.95	12	2.12	629.00	7071.00	8900	20241015	-24.27	5630	20240805	19.72	8900	-24.27	20241015	5630	19.72	20240805	8900	-24.27	20241015	5630	19.72	20240805	4.73	N	115440	500	53 억	152773	N	N	13	N	N
114	20241210	160755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6280	430	2	7.35	567530400	92297	34.41	5850	6320	5850	7600	4100	5850	6148.76	1.21	0	23479	6423	6136	5983	5696	5543	6060	5620	54	1750	500	4440	10	1	10754239	675	9.98	0.89	12	0.86	629.00	7071.00	9000	20231201	-30.22	5630	20240805	11.55	8900	-29.44	20241015	5630	11.55	20240805	8900	-29.44	20241015	5630	11.55	20240805	4.82	N	115440	500	53 억	129785	N	N	13	N	N
115	20241210	150756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6280	430	2	7.35	520044620	84752	31.60	5850	6300	5850	7600	4100	5850	6136.07	1.21	0	20523	6423	6136	5983	5696	5543	6060	5620	54	1750	500	4440	10	1	10754239	675	9.98	0.89	12	0.79	629.00	7071.00	9000	20231201	-30.22	5630	20240805	11.55	8900	-29.44	20241015	5630	11.55	20240805	8900	-29.44	20241015	5630	11.55	20240805	4.82	N	115440	500	53 억	129785	N	N	5	N	N
116	20241210	140756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6260	410	2	7.01	485987410	79312	29.57	5850	6300	5850	7600	4100	5850	6127.54	1.21	0	17329	6423	6136	5983	5696	5543	6060	5620	54	1750	500	4440	10	1	10754239	673	9.95	0.89	12	0.74	629.00	7071.00	9000	20231201	-30.44	5630	20240805	11.19	8900	-29.66	20241015	5630	11.19	20240805	8900	-29.66	20241015	5630	11.19	20240805	4.82	N	115440	500	53 억	129785	N	N	5	N	N
117	20241210	130756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6250	400	2	6.84	460774720	75275	28.06	5850	6300	5850	7600	4100	5850	6121.22	1.21	0	15254	6423	6136	5983	5696	5543	6060	5620	54	1750	500	4440	10	1	10754239	672	9.94	0.88	12	0.70	629.00	7071.00	9000	20231201	-30.56	5630	20240805	11.01	8900	-29.78	20241015	5630	11.01	20240805	8900	-29.78	20241015	5630	11.01	20240805	4.82	N	115440	500	53 억	129785	N	N	5	N	N
118	20241210	120755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6260	410	2	7.01	392790510	64352	23.99	5850	6300	5850	7600	4100	5850	6103.78	1.21	0	13869	6423	6136	5983	5696	5543	6060	5620	54	1750	500	4440	10	1	10754239	673	9.95	0.89	12	0.60	629.00	7071.00	9000	20231201	-30.44	5630	20240805	11.19	8900	-29.66	20241015	5630	11.19	20240805	8900	-29.66	20241015	5630	11.19	20240805	4.82	N	115440	500	53 억	129785	N	N	5	N	N
119	20241210	110755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6220	370	2	6.32	313526640	51689	19.27	5850	6290	5850	7600	4100	5850	6065.64	1.21	0	14965	6423	6136	5983	5696	5543	6060	5620	54	1750	500	4440	10	1	10754239	669	9.89	0.88	12	0.48	629.00	7071.00	9000	20231201	-30.89	5630	20240805	10.48	8900	-30.11	20241015	5630	10.48	20240805	8900	-30.11	20241015	5630	10.48	20240805	4.82	N	115440	500	53 억	129785	N	N	5	N	N
120	20241210	100755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6180	330	2	5.64	228031410	37940	14.15	5850	6180	5850	7600	4100	5850	6010.32	1.21	0	11678	6423	6136	5983	5696	5543	6060	5620	54	1750	500	4440	10	1	10754239	665	9.83	0.87	12	0.35	629.00	7071.00	9000	20231201	-31.33	5630	20240805	9.77	8900	-30.56	20241015	5630	9.77	20240805	8900	-30.56	20241015	5630	9.77	20240805	4.82	N	115440	500	53 억	129785	N	N	5	N	N
121	20241210	090801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6080	230	2	3.93	123981360	20949	7.81	5850	6080	5850	7600	4100	5850	5918.25	1.21	0	5559	6423	6136	5983	5696	5543	6060	5620	54	1750	500	4440	10	1	10754239	654	9.67	0.86	12	0.19	629.00	7071.00	9000	20231201	-32.44	5630	20240805	7.99	8900	-31.69	20241015	5630	7.99	20240805	8900	-31.69	20241015	5630	7.99	20240805	4.82	N	115440	500	53 억	129785	N	N	5	N	N
122	20241209	160753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5850	-500	5	-7.87	1582730520	266037	78.80	6270	6270	5830	8250	4450	6350	5945.61	0.98	0	24693	6956	6652	6376	6072	5796	6515	5935	54	1900	500	4820	10	1	10754239	629	9.30	0.83	12	2.47	629.00	7071.00	9000	20231201	-35.00	5630	20240805	3.91	8900	-34.27	20241015	5630	3.91	20240805	8900	-34.27	20241015	5630	3.91	20240805	4.98	N	115440	500	53 억	105093	N	N	5	N	N
123	20241209	150753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5920	-430	5	-6.77	1517753600	254941	75.51	6270	6270	5830	8250	4450	6350	5949.32	0.98	0	23512	6956	6652	6376	6072	5796	6515	5935	54	1900	500	4820	10	1	10754239	637	9.41	0.84	12	2.37	629.00	7071.00	9000	20231201	-34.22	5630	20240805	5.15	8900	-33.48	20241015	5630	5.15	20240805	8900	-33.48	20241015	5630	5.15	20240805	4.98	N	115440	500	53 억	105093	N	N	4	N	N
124	20241209	140755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5900	-450	5	-7.09	1349114300	226202	67.00	6270	6270	5850	8250	4450	6350	5959.78	0.98	0	34483	6956	6652	6376	6072	5796	6515	5935	54	1900	500	4820	10	1	10754239	635	9.38	0.83	12	2.10	629.00	7071.00	9000	20231201	-34.44	5630	20240805	4.80	8900	-33.71	20241015	5630	4.80	20240805	8900	-33.71	20241015	5630	4.80	20240805	4.98	N	115440	500	53 억	105093	N	N	4	N	N
125	20241209	130756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5930	-420	5	-6.61	953569970	159052	47.11	6270	6270	5880	8250	4450	6350	5989.52	0.98	0	13318	6956	6652	6376	6072	5796	6515	5935	54	1900	500	4820	10	1	10754239	638	9.43	0.84	12	1.48	629.00	7071.00	9000	20231201	-34.11	5630	20240805	5.33	8900	-33.37	20241015	5630	5.33	20240805	8900	-33.37	20241015	5630	5.33	20240805	4.98	N	115440	500	53 억	105093	N	N	4	N	N
126	20241209	120753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5900	-450	5	-7.09	860038370	143267	42.44	6270	6270	5880	8250	4450	6350	5996.72	0.98	0	10135	6956	6652	6376	6072	5796	6515	5935	54	1900	500	4820	10	1	10754239	635	9.38	0.83	12	1.33	629.00	7071.00	9000	20231201	-34.44	5630	20240805	4.80	8900	-33.71	20241015	5630	4.80	20240805	8900	-33.71	20241015	5630	4.80	20240805	4.98	N	115440	500	53 억	105093	N	N	4	N	N
127	20241209	110754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5990	-360	5	-5.67	691578910	114878	34.03	6270	6270	5880	8250	4450	6350	6012.59	0.98	0	9958	6956	6652	6376	6072	5796	6515	5935	54	1900	500	4820	10	1	10754239	644	9.52	0.85	12	1.07	629.00	7071.00	9000	20231201	-33.44	5630	20240805	6.39	8900	-32.70	20241015	5630	6.39	20240805	8900	-32.70	20241015	5630	6.39	20240805	4.98	N	115440	500	53 억	105093	N	N	4	N	N
128	20241209	100753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6040	-310	5	-4.88	596480910	99079	29.35	6270	6270	5880	8250	4450	6350	6011.50	0.98	0	10143	6956	6652	6376	6072	5796	6515	5935	54	1900	500	4820	10	1	10754239	650	9.60	0.85	12	0.92	629.00	7071.00	9000	20231201	-32.89	5630	20240805	7.28	8900	-32.13	20241015	5630	7.28	20240805	8900	-32.13	20241015	5630	7.28	20240805	4.98	N	115440	500	53 억	105093	N	N	4	N	N
129	20241209	090749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6110	-240	5	-3.78	96839130	15623	4.63	6270	6270	6080	8250	4450	6350	6168.75	0.98	0	-5892	6956	6652	6376	6072	5796	6515	5935	54	1900	500	4820	10	1	10754239	657	9.71	0.86	12	0.15	629.00	7071.00	9000	20231201	-32.11	5630	20240805	8.53	8900	-31.35	20241015	5630	8.53	20240805	8900	-31.35	20241015	5630	8.53	20240805	4.98	N	115440	500	53 억	105093	N	N	4	N	N
130	20241206	160746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6350	-290	5	-4.37	2131677540	336549	356.84	6590	6680	6100	8630	4650	6640	6333.91	0.45	0	56762	6853	6746	6693	6586	6533	6720	6560	54	1990	500	5040	10	1	10754239	683	10.10	0.90	12	3.13	629.00	7071.00	9000	20231201	-29.44	5630	20240805	12.79	8900	-28.65	20241015	5630	12.79	20240805	8900	-28.65	20241015	5630	12.79	20240805	5.07	N	115440	500	53 억	48284	N	N	4	N	N
131	20241206	150750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6380	-260	5	-3.92	2115264530	333964	354.10	6590	6680	6100	8630	4650	6640	6333.81	0.45	0	57343	6853	6746	6693	6586	6533	6720	6560	54	1990	500	5040	10	1	10754239	686	10.14	0.90	12	3.11	629.00	7071.00	9000	20231201	-29.11	5630	20240805	13.32	8900	-28.31	20241015	5630	13.32	20240805	8900	-28.31	20241015	5630	13.32	20240805	5.07	N	115440	500	53 억	48284	N	N	4	N	N
132	20241206	140748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6300	-340	5	-5.12	1985220350	313408	332.30	6590	6680	6100	8630	4650	6640	6334.30	0.45	0	54828	6853	6746	6693	6586	6533	6720	6560	54	1990	500	5040	10	1	10754239	678	10.02	0.89	12	2.91	629.00	7071.00	9000	20231201	-30.00	5630	20240805	11.90	8900	-29.21	20241015	5630	11.90	20240805	8900	-29.21	20241015	5630	11.90	20240805	5.07	N	115440	500	53 억	48284	N	N	4	N	N
133	20241206	130749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6240	-400	5	-6.02	1903783320	300383	318.49	6590	6680	6100	8630	4650	6640	6337.85	0.45	0	56027	6853	6746	6693	6586	6533	6720	6560	54	1990	500	5040	10	1	10754239	671	9.92	0.88	12	2.79	629.00	7071.00	9000	20231201	-30.67	5630	20240805	10.83	8900	-29.89	20241015	5630	10.83	20240805	8900	-29.89	20241015	5630	10.83	20240805	5.07	N	115440	500	53 억	48284	N	N	4	N	N
134	20241206	120745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6260	-380	5	-5.72	1826105260	288005	305.37	6590	6680	6100	8630	4650	6640	6340.53	0.45	0	57503	6853	6746	6693	6586	6533	6720	6560	54	1990	500	5040	10	1	10754239	673	9.95	0.89	12	2.68	629.00	7071.00	9000	20231201	-30.44	5630	20240805	11.19	8900	-29.66	20241015	5630	11.19	20240805	8900	-29.66	20241015	5630	11.19	20240805	5.07	N	115440	500	53 억	48284	N	N	4	N	N
135	20241206	110743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6210	-430	5	-6.48	1588891580	250139	265.22	6590	6680	6100	8630	4650	6640	6352.03	0.45	0	61047	6853	6746	6693	6586	6533	6720	6560	54	1990	500	5040	10	1	10754239	668	9.87	0.88	12	2.33	629.00	7071.00	9000	20231201	-31.00	5630	20240805	10.30	8900	-30.22	20241015	5630	10.30	20240805	8900	-30.22	20241015	5630	10.30	20240805	5.07	N	115440	500	53 억	48284	N	N	4	N	N
136	20241206	100742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6390	-250	5	-3.77	792696950	122680	130.08	6590	6680	6340	8630	4650	6640	6461.50	0.45	0	49169	6853	6746	6693	6586	6533	6720	6560	54	1990	500	5040	10	1	10754239	687	10.16	0.90	12	1.14	629.00	7071.00	9000	20231201	-29.00	5630	20240805	13.50	8900	-28.20	20241015	5630	13.50	20240805	8900	-28.20	20241015	5630	13.50	20240805	5.07	N	115440	500	53 억	48284	N	N	4	N	N
137	20241206	090748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6620	-20	5	-0.30	70826530	10723	11.37	6590	6680	6590	8630	4650	6640	6605.09	0.45	0	2834	6853	6746	6693	6586	6533	6720	6560	54	1990	500	5040	10	1	10754239	712	10.52	0.94	12	0.10	629.00	7071.00	9000	20231201	-26.44	5630	20240805	17.58	8900	-25.62	20241015	5630	17.58	20240805	8900	-25.62	20241015	5630	17.58	20240805	5.07	N	115440	500	53 억	48284	N	N	4	N	N
138	20241205	160734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6640	-130	5	-1.92	621331300	92851	15.46	6770	6800	6640	8800	4740	6770	6691.76	0.51	0	-6607	7763	7266	6933	6436	6103	7515	6685	54	2030	500	5140	10	1	10754239	714	10.56	0.94	12	0.86	629.00	7071.00	9000	20231201	-26.22	5630	20240805	17.94	8900	-25.39	20241015	5630	17.94	20240805	8900	-25.39	20241015	5630	17.94	20240805	5.11	N	115440	500	53 억	54526	N	N	4	N	N
139	20241205	150739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6650	-120	5	-1.77	579764430	86596	14.42	6770	6800	6640	8800	4740	6770	6695.05	0.51	0	-5993	7763	7266	6933	6436	6103	7515	6685	54	2030	500	5140	10	1	10754239	715	10.57	0.94	12	0.81	629.00	7071.00	9000	20231201	-26.11	5630	20240805	18.12	8900	-25.28	20241015	5630	18.12	20240805	8900	-25.28	20241015	5630	18.12	20240805	5.11	N	115440	500	53 억	54526	N	N	3	N	N
140	20241205	140726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6680	-90	5	-1.33	479165030	71553	11.92	6770	6800	6640	8800	4740	6770	6696.64	0.51	0	-3252	7763	7266	6933	6436	6103	7515	6685	54	2030	500	5140	10	1	10754239	718	10.62	0.94	12	0.67	629.00	7071.00	9000	20231201	-25.78	5630	20240805	18.65	8900	-24.94	20241015	5630	18.65	20240805	8900	-24.94	20241015	5630	18.65	20240805	5.11	N	115440	500	53 억	54526	N	N	3	N	N
141	20241205	130735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6680	-90	5	-1.33	452074570	67493	11.24	6770	6800	6640	8800	4740	6770	6698.10	0.51	0	-2235	7763	7266	6933	6436	6103	7515	6685	54	2030	500	5140	10	1	10754239	718	10.62	0.94	12	0.63	629.00	7071.00	9000	20231201	-25.78	5630	20240805	18.65	8900	-24.94	20241015	5630	18.65	20240805	8900	-24.94	20241015	5630	18.65	20240805	5.11	N	115440	500	53 억	54526	N	N	3	N	N
142	20241205	120736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6700	-70	5	-1.03	406587110	60679	10.11	6770	6800	6640	8800	4740	6770	6700.62	0.51	0	-1348	7763	7266	6933	6436	6103	7515	6685	54	2030	500	5140	10	1	10754239	721	10.65	0.95	12	0.56	629.00	7071.00	9000	20231201	-25.56	5630	20240805	19.01	8900	-24.72	20241015	5630	19.01	20240805	8900	-24.72	20241015	5630	19.01	20240805	5.11	N	115440	500	53 억	54526	N	N	3	N	N
143	20241205	110734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6700	-70	5	-1.03	344802400	51425	8.56	6770	6800	6640	8800	4740	6770	6704.96	0.51	0	619	7763	7266	6933	6436	6103	7515	6685	54	2030	500	5140	10	1	10754239	721	10.65	0.95	12	0.48	629.00	7071.00	9000	20231201	-25.56	5630	20240805	19.01	8900	-24.72	20241015	5630	19.01	20240805	8900	-24.72	20241015	5630	19.01	20240805	5.11	N	115440	500	53 억	54526	N	N	3	N	N
144	20241205	100731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6700	-70	5	-1.03	218792450	32530	5.42	6770	6800	6680	8800	4740	6770	6725.87	0.51	0	-1599	7763	7266	6933	6436	6103	7515	6685	54	2030	500	5140	10	1	10754239	721	10.65	0.95	12	0.30	629.00	7071.00	9000	20231201	-25.56	5630	20240805	19.01	8900	-24.72	20241015	5630	19.01	20240805	8900	-24.72	20241015	5630	19.01	20240805	5.11	N	115440	500	53 억	54526	N	N	3	N	N
145	20241205	090737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6740	-30	5	-0.44	43903000	6483	1.08	6770	6800	6740	8800	4740	6770	6772.02	0.51	0	-1314	7763	7266	6933	6436	6103	7515	6685	54	2030	500	5140	10	1	10754239	725	10.72	0.95	12	0.06	629.00	7071.00	9000	20231201	-25.11	5630	20240805	19.72	8900	-24.27	20241015	5630	19.72	20240805	8900	-24.27	20241015	5630	19.72	20240805	5.11	N	115440	500	53 억	54526	N	N	3	N	N
146	20241204	160722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6770	-130	5	-1.88	4185697320	598736	941.78	6760	7430	6600	8970	4830	6900	6990.98	0.70	0	-21593	7060	6980	6890	6810	6720	7020	6850	54	2070	500	5240	10	1	10754239	728	10.76	0.96	12	5.57	629.00	7071.00	9000	20231201	-24.78	5630	20240805	20.25	8900	-23.93	20241015	5630	20.25	20240805	8900	-23.93	20241015	5630	20.25	20240805	5.10	N	115440	500	53 억	75817	N	N	3	N	N
147	20241204	150723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6780	-120	5	-1.74	4117900290	588748	926.07	6760	7430	6600	8970	4830	6900	6994.33	0.70	0	-23490	7060	6980	6890	6810	6720	7020	6850	54	2070	500	5240	10	1	10754239	729	10.78	0.96	12	5.47	629.00	7071.00	9000	20231201	-24.67	5630	20240805	20.43	8900	-23.82	20241015	5630	20.43	20240805	8900	-23.82	20241015	5630	20.43	20240805	5.10	N	115440	500	53 억	75817	N	N	2	N	N
148	20241204	140722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6810	-90	5	-1.30	3916246370	559125	879.47	6760	7430	6600	8970	4830	6900	7004.24	0.70	0	-24033	7060	6980	6890	6810	6720	7020	6850	54	2070	500	5240	10	1	10754239	732	10.83	0.96	12	5.20	629.00	7071.00	9000	20231201	-24.33	5630	20240805	20.96	8900	-23.48	20241015	5630	20.96	20240805	8900	-23.48	20241015	5630	20.96	20240805	5.10	N	115440	500	53 억	75817	N	N	2	N	N
149	20241204	130720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6830	-70	5	-1.01	878446060	130854	205.83	6760	6880	6600	8970	4830	6900	6713.18	0.70	0	-11504	7060	6980	6890	6810	6720	7020	6850	54	2070	500	5240	10	1	10754239	735	10.86	0.97	12	1.22	629.00	7071.00	9000	20231201	-24.11	5630	20240805	21.31	8900	-23.26	20241015	5630	21.31	20240805	8900	-23.26	20241015	5630	21.31	20240805	5.10	N	115440	500	53 억	75817	N	N	2	N	N
150	20241204	120718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6690	-210	5	-3.04	810374000	120769	189.96	6760	6880	6600	8970	4830	6900	6710.12	0.70	0	-11147	7060	6980	6890	6810	6720	7020	6850	54	2070	500	5240	10	1	10754239	719	10.64	0.95	12	1.12	629.00	7071.00	9000	20231201	-25.67	5630	20240805	18.83	8900	-24.83	20241015	5630	18.83	20240805	8900	-24.83	20241015	5630	18.83	20240805	5.10	N	115440	500	53 억	75817	N	N	2	N	N
151	20241204	110708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6650	-250	5	-3.62	705145810	104985	165.14	6760	6880	6600	8970	4830	6900	6716.63	0.70	0	-14142	7060	6980	6890	6810	6720	7020	6850	54	2070	500	5240	10	1	10754239	715	10.57	0.94	12	0.98	629.00	7071.00	9000	20231201	-26.11	5630	20240805	18.12	8900	-25.28	20241015	5630	18.12	20240805	8900	-25.28	20241015	5630	18.12	20240805	5.10	N	115440	500	53 억	75817	N	N	2	N	N
152	20241204	100711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6700	-200	5	-2.90	622925110	92673	145.77	6760	6880	6600	8970	4830	6900	6721.75	0.70	0	-13669	7060	6980	6890	6810	6720	7020	6850	54	2070	500	5240	10	1	10754239	721	10.65	0.95	12	0.86	629.00	7071.00	9000	20231201	-25.56	5630	20240805	19.01	8900	-24.72	20241015	5630	19.01	20240805	8900	-24.72	20241015	5630	19.01	20240805	5.10	N	115440	500	53 억	75817	N	N	2	N	N
153	20241204	090724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6780	-120	5	-1.74	165007900	24348	38.30	6760	6880	6720	8970	4830	6900	6777.06	0.70	0	-551	7060	6980	6890	6810	6720	7020	6850	54	2070	500	5240	10	1	10754239	729	10.78	0.96	12	0.23	629.00	7071.00	9000	20231201	-24.67	5630	20240805	20.43	8900	-23.82	20241015	5630	20.43	20240805	8900	-23.82	20241015	5630	20.43	20240805	5.10	N	115440	500	53 억	75817	N	N	2	N	N
154	20241203	160755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6900	40	2	0.58	431264490	62753	44.98	6800	6970	6800	8910	4810	6860	6872.29	0.59	0	12244	7140	7000	6930	6790	6720	6965	6755	54	2050	500	5210	10	1	10754239	742	10.97	0.98	12	0.58	629.00	7071.00	9000	20231201	-23.33	5630	20240805	22.56	8900	-22.47	20241015	5630	22.56	20240805	8900	-22.47	20241015	5630	22.56	20240805	5.09	N	115440	500	53 억	63655	N	N	2	N	N
155	20241203	150820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6920	60	2	0.87	420524530	61196	43.86	6800	6970	6800	8910	4810	6860	6871.77	0.59	0	12306	7140	7000	6930	6790	6720	6965	6755	54	2050	500	5210	10	1	10754239	744	11.00	0.98	12	0.57	629.00	7071.00	9000	20231201	-23.11	5630	20240805	22.91	8900	-22.25	20241015	5630	22.91	20240805	8900	-22.25	20241015	5630	22.91	20240805	5.09	N	115440	500	53 억	63655	N	N	0	N	N
156	20241203	140809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6890	30	2	0.44	326291370	47544	34.08	6800	6970	6800	8910	4810	6860	6862.94	0.59	0	6739	7140	7000	6930	6790	6720	6965	6755	54	2050	500	5210	10	1	10754239	741	10.95	0.97	12	0.44	629.00	7071.00	9000	20231201	-23.44	5630	20240805	22.38	8900	-22.58	20241015	5630	22.38	20240805	8900	-22.58	20241015	5630	22.38	20240805	5.09	N	115440	500	53 억	63655	N	N	0	N	N
157	20241203	130811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6870	10	2	0.15	283893320	41374	29.65	6800	6970	6800	8910	4810	6860	6861.64	0.59	0	4702	7140	7000	6930	6790	6720	6965	6755	54	2050	500	5210	10	1	10754239	739	10.92	0.97	12	0.38	629.00	7071.00	9000	20231201	-23.67	5630	20240805	22.02	8900	-22.81	20241015	5630	22.02	20240805	8900	-22.81	20241015	5630	22.02	20240805	5.09	N	115440	500	53 억	63655	N	N	0	N	N
158	20241203	120818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6890	30	2	0.44	229160380	33411	23.95	6800	6970	6800	8910	4810	6860	6858.83	0.59	0	2173	7140	7000	6930	6790	6720	6965	6755	54	2050	500	5210	10	1	10754239	741	10.95	0.97	12	0.31	629.00	7071.00	9000	20231201	-23.44	5630	20240805	22.38	8900	-22.58	20241015	5630	22.38	20240805	8900	-22.58	20241015	5630	22.38	20240805	5.09	N	115440	500	53 억	63655	N	N	0	N	N
159	20241203	110801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6840	-20	5	-0.29	193850640	28269	20.26	6800	6970	6800	8910	4810	6860	6857.35	0.59	0	-632	7140	7000	6930	6790	6720	6965	6755	54	2050	500	5210	10	1	10754239	736	10.87	0.97	12	0.26	629.00	7071.00	9000	20231201	-24.00	5630	20240805	21.49	8900	-23.15	20241015	5630	21.49	20240805	8900	-23.15	20241015	5630	21.49	20240805	5.09	N	115440	500	53 억	63655	N	N	0	N	N
160	20241203	100749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6840	-20	5	-0.29	135040650	19687	14.11	6800	6970	6800	8910	4810	6860	6859.38	0.59	0	524	7140	7000	6930	6790	6720	6965	6755	54	2050	500	5210	10	1	10754239	736	10.87	0.97	12	0.18	629.00	7071.00	9000	20231201	-24.00	5630	20240805	21.49	8900	-23.15	20241015	5630	21.49	20240805	8900	-23.15	20241015	5630	21.49	20240805	5.09	N	115440	500	53 억	63655	N	N	0	N	N
161	20241203	090741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6930	70	2	1.02	48763300	7107	5.09	6800	6970	6800	8910	4810	6860	6861.31	0.59	0	643	7140	7000	6930	6790	6720	6965	6755	54	2050	500	5210	10	1	10754239	745	11.02	0.98	12	0.07	629.00	7071.00	9000	20231201	-23.00	5630	20240805	23.09	8900	-22.13	20241015	5630	23.09	20240805	8900	-22.13	20241015	5630	23.09	20240805	5.09	N	115440	500	53 억	63655	N	N	0	N	N
162	20241202	160730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6860	-40	5	-0.58	961921610	138503	136.73	6990	7070	6860	8970	4830	6900	6945.21	0.59	0	174	7040	6970	6890	6820	6740	6975	6825	54	2070	500	5240	10	1	10754239	738	10.91	0.97	12	1.29	629.00	7071.00	9000	20231201	-23.78	5630	20240805	21.85	8900	-22.92	20241015	5630	21.85	20240805	8900	-22.92	20241015	5630	21.85	20240805	5.16	N	115440	500	53 억	63446	N	N	0	N	N
163	20241202	150830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6880	-20	5	-0.29	900650420	129581	127.92	6990	7070	6860	8970	4830	6900	6950.52	0.59	0	2700	7040	6970	6890	6820	6740	6975	6825	54	2070	500	5240	10	1	10754239	740	10.94	0.97	12	1.20	629.00	7071.00	9000	20231201	-23.56	5630	20240805	22.20	8900	-22.70	20241015	5630	22.20	20240805	8900	-22.70	20241015	5630	22.20	20240805	5.16	N	115440	500	53 억	63446	N	N	0	N	N
164	20241202	140751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6910	10	2	0.14	807672410	116115	114.63	6990	7070	6860	8970	4830	6900	6955.84	0.59	0	2869	7040	6970	6890	6820	6740	6975	6825	54	2070	500	5240	10	1	10754239	743	10.99	0.98	12	1.08	629.00	7071.00	9000	20231201	-23.22	5630	20240805	22.74	8900	-22.36	20241015	5630	22.74	20240805	8900	-22.36	20241015	5630	22.74	20240805	5.16	N	115440	500	53 억	63446	N	N	0	N	N
165	20241202	130745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6900	0	3	0.00	763342280	109705	108.30	6990	7070	6860	8970	4830	6900	6958.19	0.59	0	4134	7040	6970	6890	6820	6740	6975	6825	54	2070	500	5240	10	1	10754239	742	10.97	0.98	12	1.02	629.00	7071.00	9000	20231201	-23.33	5630	20240805	22.56	8900	-22.47	20241015	5630	22.56	20240805	8900	-22.47	20241015	5630	22.56	20240805	5.16	N	115440	500	53 억	63446	N	N	0	N	N
166	20241202	120802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6900	0	3	0.00	700597220	100591	99.30	6990	7070	6860	8970	4830	6900	6964.87	0.59	0	6975	7040	6970	6890	6820	6740	6975	6825	54	2070	500	5240	10	1	10754239	742	10.97	0.98	12	0.94	629.00	7071.00	9000	20231201	-23.33	5630	20240805	22.56	8900	-22.47	20241015	5630	22.56	20240805	8900	-22.47	20241015	5630	22.56	20240805	5.16	N	115440	500	53 억	63446	N	N	0	N	N
167	20241202	110719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6940	40	2	0.58	617940970	88625	87.49	6990	7070	6860	8970	4830	6900	6972.61	0.59	0	9605	7040	6970	6890	6820	6740	6975	6825	54	2070	500	5240	10	1	10754239	746	11.03	0.98	12	0.82	629.00	7071.00	9000	20231201	-22.89	5630	20240805	23.27	8900	-22.02	20241015	5630	23.27	20240805	8900	-22.02	20241015	5630	23.27	20240805	5.16	N	115440	500	53 억	63446	N	N	0	N	N
168	20241202	100723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6970	70	2	1.01	526409050	75433	74.47	6990	7070	6860	8970	4830	6900	6978.60	0.59	0	10064	7040	6970	6890	6820	6740	6975	6825	54	2070	500	5240	10	1	10754239	750	11.08	0.99	12	0.70	629.00	7071.00	9000	20231201	-22.56	5630	20240805	23.80	8900	-21.69	20241015	5630	23.80	20240805	8900	-21.69	20241015	5630	23.80	20240805	5.16	N	115440	500	53 억	63446	N	N	0	N	N
169	20241202	090721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6910	10	2	0.14	71024870	10225	10.09	6990	6990	6910	8970	4830	6900	6946.63	0.59	0	2443	7040	6970	6890	6820	6740	6975	6825	54	2070	500	5240	10	1	10754239	743	10.99	0.98	12	0.10	629.00	7071.00	9000	20231201	-23.22	5630	20240805	22.74	8900	-22.36	20241015	5630	22.74	20240805	8900	-22.36	20241015	5630	22.74	20240805	5.16	N	115440	500	53 억	63446	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History