KissMeData/119850/price/prices-20241201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160847	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8210	-80	5	-0.97	1934004750	234958	59.03	8210	8390	8120	10770	5810	8290	8232.40	6.02	5736	6428	8910	8600	8390	8080	7870	8495	7975	84	2480	500	5300	10	1	16448909	1350	11.86	1.06	12	1.43	692.00	7761.00	11440	20240516	-28.23	4000	20240201	105.25	11440	-28.23	20240516	4000	105.25	20240201	11440	-28.23	20240516	4000	105.25	20240201	7.79	N	119850	500	83 억	989721	N	N	8	N	N
3	20241231	150838	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8210	-80	5	-0.97	1934004750	234958	59.03	8210	8390	8120	10770	5810	8290	8232.40	6.02	5736	6428	8910	8600	8390	8080	7870	8495	7975	84	2480	500	5300	10	1	16448909	1350	11.86	1.06	12	1.43	692.00	7761.00	11440	20240516	-28.23	4000	20240201	105.25	11440	-28.23	20240516	4000	105.25	20240201	11440	-28.23	20240516	4000	105.25	20240201	7.79	N	119850	500	83 억	989721	N	N	8	N	N
4	20241231	140845	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8210	-80	5	-0.97	1934004750	234958	59.03	8210	8390	8120	10770	5810	8290	8232.40	6.02	5736	6428	8910	8600	8390	8080	7870	8495	7975	84	2480	500	5300	10	1	16448909	1350	11.86	1.06	12	1.43	692.00	7761.00	11440	20240516	-28.23	4000	20240201	105.25	11440	-28.23	20240516	4000	105.25	20240201	11440	-28.23	20240516	4000	105.25	20240201	7.79	N	119850	500	83 억	989721	N	N	8	N	N
5	20241231	130847	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8210	-80	5	-0.97	1934004750	234958	59.03	8210	8390	8120	10770	5810	8290	8232.40	6.02	5736	6428	8910	8600	8390	8080	7870	8495	7975	84	2480	500	5300	10	1	16448909	1350	11.86	1.06	12	1.43	692.00	7761.00	11440	20240516	-28.23	4000	20240201	105.25	11440	-28.23	20240516	4000	105.25	20240201	11440	-28.23	20240516	4000	105.25	20240201	7.79	N	119850	500	83 억	989721	N	N	8	N	N
6	20241231	120846	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8210	-80	5	-0.97	1934004750	234958	59.03	8210	8390	8120	10770	5810	8290	8232.40	6.02	5736	6428	8910	8600	8390	8080	7870	8495	7975	84	2480	500	5300	10	1	16448909	1350	11.86	1.06	12	1.43	692.00	7761.00	11440	20240516	-28.23	4000	20240201	105.25	11440	-28.23	20240516	4000	105.25	20240201	11440	-28.23	20240516	4000	105.25	20240201	7.79	N	119850	500	83 억	989721	N	N	8	N	N
7	20241231	110844	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8210	-80	5	-0.97	1934004750	234958	59.03	8210	8390	8120	10770	5810	8290	8232.40	6.02	5736	6428	8910	8600	8390	8080	7870	8495	7975	84	2480	500	5300	10	1	16448909	1350	11.86	1.06	12	1.43	692.00	7761.00	11440	20240516	-28.23	4000	20240201	105.25	11440	-28.23	20240516	4000	105.25	20240201	11440	-28.23	20240516	4000	105.25	20240201	7.79	N	119850	500	83 억	989721	N	N	8	N	N
8	20241231	100838	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8210	-80	5	-0.97	1934004750	234958	59.03	8210	8390	8120	10770	5810	8290	8232.40	6.02	5736	6428	8910	8600	8390	8080	7870	8495	7975	84	2480	500	5300	10	1	16448909	1350	11.86	1.06	12	1.43	692.00	7761.00	11440	20240516	-28.23	4000	20240201	105.25	11440	-28.23	20240516	4000	105.25	20240201	11440	-28.23	20240516	4000	105.25	20240201	7.79	N	119850	500	83 억	989721	N	N	8	N	N
9	20241231	090848	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8210	-80	5	-0.97	1934004750	234958	59.03	8210	8390	8120	10770	5810	8290	8232.40	6.02	5736	6428	8910	8600	8390	8080	7870	8495	7975	84	2480	500	5300	10	1	16448909	1350	11.86	1.06	12	1.43	692.00	7761.00	11440	20240516	-28.23	4000	20240201	105.25	11440	-28.23	20240516	4000	105.25	20240201	11440	-28.23	20240516	4000	105.25	20240201	7.79	N	119850	500	83 억	989721	N	N	8	N	N
10	20241230	160841	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8210	-80	5	-0.97	1900110290	230812	57.99	8210	8390	8120	10770	5810	8290	8232.40	5.98	0	6328	8910	8600	8390	8080	7870	8495	7975	84	2480	500	5300	10	1	16448909	1350	11.86	1.06	12	1.40	692.00	7761.00	11440	20240516	-28.23	4000	20240201	105.25	11440	-28.23	20240516	4000	105.25	20240201	11440	-28.23	20240516	4000	105.25	20240201	7.79	N	119850	500	83 억	983985	N	N	8	N	N
11	20241230	150844	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8220	-70	5	-0.84	1776474140	215756	54.20	8210	8390	8120	10770	5810	8290	8233.72	5.98	0	5559	8910	8600	8390	8080	7870	8495	7975	84	2480	500	5300	10	1	16448909	1352	11.88	1.06	12	1.31	692.00	7761.00	11440	20240516	-28.15	4000	20240201	105.50	11440	-28.15	20240516	4000	105.50	20240201	11440	-28.15	20240516	4000	105.50	20240201	7.79	N	119850	500	83 억	983985	N	N	8	N	N
12	20241230	140843	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8250	-40	5	-0.48	1523011630	185058	46.49	8210	8390	8120	10770	5810	8290	8229.91	5.98	0	3818	8910	8600	8390	8080	7870	8495	7975	84	2480	500	5300	10	1	16448909	1357	11.92	1.06	12	1.13	692.00	7761.00	11440	20240516	-27.88	4000	20240201	106.25	11440	-27.88	20240516	4000	106.25	20240201	11440	-27.88	20240516	4000	106.25	20240201	7.79	N	119850	500	83 억	983985	N	N	8	N	N
13	20241230	130844	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8270	-20	5	-0.24	1376427790	167248	42.02	8210	8390	8120	10770	5810	8290	8229.86	5.98	0	-222	8910	8600	8390	8080	7870	8495	7975	84	2480	500	5300	10	1	16448909	1360	11.95	1.07	12	1.02	692.00	7761.00	11440	20240516	-27.71	4000	20240201	106.75	11440	-27.71	20240516	4000	106.75	20240201	11440	-27.71	20240516	4000	106.75	20240201	7.79	N	119850	500	83 억	983985	N	N	8	N	N
14	20241230	120841	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8230	-60	5	-0.72	1220917770	148337	37.27	8210	8390	8120	10770	5810	8290	8230.70	5.98	0	96	8910	8600	8390	8080	7870	8495	7975	84	2480	500	5300	10	1	16448909	1354	11.89	1.06	12	0.90	692.00	7761.00	11440	20240516	-28.06	4000	20240201	105.75	11440	-28.06	20240516	4000	105.75	20240201	11440	-28.06	20240516	4000	105.75	20240201	7.79	N	119850	500	83 억	983985	N	N	8	N	N
15	20241230	110844	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8240	-50	5	-0.60	1052441270	127785	32.10	8210	8390	8120	10770	5810	8290	8236.03	5.98	0	179	8910	8600	8390	8080	7870	8495	7975	84	2480	500	5300	10	1	16448909	1355	11.91	1.06	12	0.78	692.00	7761.00	11440	20240516	-27.97	4000	20240201	106.00	11440	-27.97	20240516	4000	106.00	20240201	11440	-27.97	20240516	4000	106.00	20240201	7.79	N	119850	500	83 억	983985	N	N	8	N	N
16	20241230	100842	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8250	-40	5	-0.48	741694650	89968	22.60	8210	8390	8120	10770	5810	8290	8243.98	5.98	0	-4132	8910	8600	8390	8080	7870	8495	7975	84	2480	500	5300	10	1	16448909	1357	11.92	1.06	12	0.55	692.00	7761.00	11440	20240516	-27.88	4000	20240201	106.25	11440	-27.88	20240516	4000	106.25	20240201	11440	-27.88	20240516	4000	106.25	20240201	7.79	N	119850	500	83 억	983985	N	N	8	N	N
17	20241230	090844	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8230	-60	5	-0.72	163668910	19938	5.01	8210	8290	8120	10770	5810	8290	8208.88	5.98	0	-5498	8910	8600	8390	8080	7870	8495	7975	84	2480	500	5300	10	1	16448909	1354	11.89	1.06	12	0.12	692.00	7761.00	11440	20240516	-28.06	4000	20240201	105.75	11440	-28.06	20240516	4000	105.75	20240201	11440	-28.06	20240516	4000	105.75	20240201	7.79	N	119850	500	83 억	983985	N	N	8	N	N
18	20241227	160840	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8290	-370	5	-4.27	3286745600	395560	145.45	8500	8700	8180	11250	6070	8660	8308.92	5.30	0	111813	9100	8880	8660	8440	8220	8990	8550	84	2590	500	5540	10	1	16448909	1364	11.98	1.07	12	2.40	692.00	7761.00	11440	20240516	-27.53	4000	20240201	107.25	11440	-27.53	20240516	4000	107.25	20240201	11440	-27.53	20240516	4000	107.25	20240201	7.63	N	119850	500	83 억	872522	N	N	8	N	N
19	20241227	150839	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8260	-400	5	-4.62	3073268250	369769	135.97	8500	8700	8180	11250	6070	8660	8311.12	5.30	0	110454	9100	8880	8660	8440	8220	8990	8550	84	2590	500	5540	10	1	16448909	1359	11.94	1.06	12	2.25	692.00	7761.00	11440	20240516	-27.80	4000	20240201	106.50	11440	-27.80	20240516	4000	106.50	20240201	11440	-27.80	20240516	4000	106.50	20240201	7.63	N	119850	500	83 억	872522	N	N	6	N	N
20	20241227	140841	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8260	-400	5	-4.62	2631941120	316215	116.27	8500	8700	8180	11250	6070	8660	8323.04	5.30	0	89015	9100	8880	8660	8440	8220	8990	8550	84	2590	500	5540	10	1	16448909	1359	11.94	1.06	12	1.92	692.00	7761.00	11440	20240516	-27.80	4000	20240201	106.50	11440	-27.80	20240516	4000	106.50	20240201	11440	-27.80	20240516	4000	106.50	20240201	7.63	N	119850	500	83 억	872522	N	N	6	N	N
21	20241227	130840	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8270	-390	5	-4.50	2405073430	288626	106.13	8500	8700	8180	11250	6070	8660	8332.60	5.30	0	76625	9100	8880	8660	8440	8220	8990	8550	84	2590	500	5540	10	1	16448909	1360	11.95	1.07	12	1.75	692.00	7761.00	11440	20240516	-27.71	4000	20240201	106.75	11440	-27.71	20240516	4000	106.75	20240201	11440	-27.71	20240516	4000	106.75	20240201	7.63	N	119850	500	83 억	872522	N	N	6	N	N
22	20241227	120842	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8230	-430	5	-4.97	2188055890	262268	96.44	8500	8700	8180	11250	6070	8660	8342.57	5.30	0	66312	9100	8880	8660	8440	8220	8990	8550	84	2590	500	5540	10	1	16448909	1354	11.89	1.06	12	1.59	692.00	7761.00	11440	20240516	-28.06	4000	20240201	105.75	11440	-28.06	20240516	4000	105.75	20240201	11440	-28.06	20240516	4000	105.75	20240201	7.63	N	119850	500	83 억	872522	N	N	6	N	N
23	20241227	110839	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8250	-410	5	-4.73	1699842590	202856	74.59	8500	8700	8210	11250	6070	8660	8379.26	5.30	0	41142	9100	8880	8660	8440	8220	8990	8550	84	2590	500	5540	10	1	16448909	1357	11.92	1.06	12	1.23	692.00	7761.00	11440	20240516	-27.88	4000	20240201	106.25	11440	-27.88	20240516	4000	106.25	20240201	11440	-27.88	20240516	4000	106.25	20240201	7.63	N	119850	500	83 억	872522	N	N	6	N	N
24	20241227	100837	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8530	-130	5	-1.50	688972950	81221	29.87	8500	8700	8360	11250	6070	8660	8482.24	5.30	0	14803	9100	8880	8660	8440	8220	8990	8550	84	2590	500	5540	10	1	16448909	1403	12.33	1.10	12	0.49	692.00	7761.00	11440	20240516	-25.44	4000	20240201	113.25	11440	-25.44	20240516	4000	113.25	20240201	11440	-25.44	20240516	4000	113.25	20240201	7.63	N	119850	500	83 억	872522	N	N	6	N	N
25	20241227	090842	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8570	-90	5	-1.04	98822420	11493	4.23	8500	8700	8500	11250	6070	8660	8597.34	5.30	0	-1754	9100	8880	8660	8440	8220	8990	8550	84	2590	500	5540	10	1	16448909	1410	12.38	1.10	12	0.07	692.00	7761.00	11440	20240516	-25.09	4000	20240201	114.25	11440	-25.09	20240516	4000	114.25	20240201	11440	-25.09	20240516	4000	114.25	20240201	7.63	N	119850	500	83 억	872522	N	N	6	N	N
26	20241226	160835	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8660	-40	5	-0.46	2354158330	270983	32.22	8580	8880	8440	11310	6090	8700	8687.48	4.92	0	62753	9900	9300	8930	8330	7960	9115	8145	84	2610	500	5560	10	1	16448909	1424	12.51	1.12	12	1.65	692.00	7761.00	11440	20240516	-24.30	4000	20240201	116.50	11440	-24.30	20240516	4000	116.50	20240201	11440	-24.30	20240516	4000	116.50	20240201	7.78	N	119850	500	83 억	810035	N	N	6	N	N
27	20241226	150831	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8620	-80	5	-0.92	2054784660	236318	28.10	8580	8880	8440	11310	6090	8700	8695.00	4.92	0	55227	9900	9300	8930	8330	7960	9115	8145	84	2610	500	5560	10	1	16448909	1418	12.46	1.11	12	1.44	692.00	7761.00	11440	20240516	-24.65	4000	20240201	115.50	11440	-24.65	20240516	4000	115.50	20240201	11440	-24.65	20240516	4000	115.50	20240201	7.78	N	119850	500	83 억	810035	N	N	2157	N	N
28	20241226	140832	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8690	-10	5	-0.11	1716177150	197160	23.44	8580	8880	8440	11310	6090	8700	8704.49	4.92	0	35102	9900	9300	8930	8330	7960	9115	8145	84	2610	500	5560	10	1	16448909	1429	12.56	1.12	12	1.20	692.00	7761.00	11440	20240516	-24.04	4000	20240201	117.25	11440	-24.04	20240516	4000	117.25	20240201	11440	-24.04	20240516	4000	117.25	20240201	7.78	N	119850	500	83 억	810035	N	N	2157	N	N
29	20241226	130833	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8740	40	2	0.46	1457100200	167403	19.90	8580	8880	8440	11310	6090	8700	8704.15	4.92	0	26639	9900	9300	8930	8330	7960	9115	8145	84	2610	500	5560	10	1	16448909	1438	12.63	1.13	12	1.02	692.00	7761.00	11440	20240516	-23.60	4000	20240201	118.50	11440	-23.60	20240516	4000	118.50	20240201	11440	-23.60	20240516	4000	118.50	20240201	7.78	N	119850	500	83 억	810035	N	N	2157	N	N
30	20241226	120830	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8600	-100	5	-1.15	1290916490	148196	17.62	8580	8880	8440	11310	6090	8700	8710.88	4.92	0	19299	9900	9300	8930	8330	7960	9115	8145	84	2610	500	5560	10	1	16448909	1415	12.43	1.11	12	0.90	692.00	7761.00	11440	20240516	-24.83	4000	20240201	115.00	11440	-24.83	20240516	4000	115.00	20240201	11440	-24.83	20240516	4000	115.00	20240201	7.78	N	119850	500	83 억	810035	N	N	2157	N	N
31	20241226	110830	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8670	-30	5	-0.34	949340220	108548	12.91	8580	8880	8440	11310	6090	8700	8745.84	4.92	0	6759	9900	9300	8930	8330	7960	9115	8145	84	2610	500	5560	10	1	16448909	1426	12.53	1.12	12	0.66	692.00	7761.00	11440	20240516	-24.21	4000	20240201	116.75	11440	-24.21	20240516	4000	116.75	20240201	11440	-24.21	20240516	4000	116.75	20240201	7.78	N	119850	500	83 억	810035	N	N	2157	N	N
32	20241226	100832	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8760	60	2	0.69	648049180	74297	8.83	8580	8880	8440	11310	6090	8700	8722.44	4.92	0	10096	9900	9300	8930	8330	7960	9115	8145	84	2610	500	5560	10	1	16448909	1441	12.66	1.13	12	0.45	692.00	7761.00	11440	20240516	-23.43	4000	20240201	119.00	11440	-23.43	20240516	4000	119.00	20240201	11440	-23.43	20240516	4000	119.00	20240201	7.78	N	119850	500	83 억	810035	N	N	2157	N	N
33	20241226	090832	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8660	-40	5	-0.46	173928990	20203	2.40	8580	8730	8440	11310	6090	8700	8608.75	4.92	0	345	9900	9300	8930	8330	7960	9115	8145	84	2610	500	5560	10	1	16448909	1424	12.51	1.12	12	0.12	692.00	7761.00	11440	20240516	-24.30	4000	20240201	116.50	11440	-24.30	20240516	4000	116.50	20240201	11440	-24.30	20240516	4000	116.50	20240201	7.78	N	119850	500	83 억	810035	N	N	2157	N	N
34	20241224	160832	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8700	-530	5	-5.74	7460322690	838646	166.75	9230	9530	8560	11990	6470	9230	8896.12	4.33	0	92402	9916	9572	9326	8982	8736	9450	8860	84	2760	500	5900	10	1	16448909	1431	12.57	1.12	12	5.10	692.00	7761.00	11440	20240516	-23.95	4000	20240201	117.50	11440	-23.95	20240516	4000	117.50	20240201	11440	-23.95	20240516	4000	117.50	20240201	7.45	N	119850	500	83 억	711446	N	N	2157	N	N
35	20241224	150831	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8720	-510	5	-5.53	7220094420	811062	161.26	9230	9530	8560	11990	6470	9230	8901.94	4.33	0	86781	9916	9572	9326	8982	8736	9450	8860	84	2760	500	5900	10	1	16448909	1434	12.60	1.12	12	4.93	692.00	7761.00	11440	20240516	-23.78	4000	20240201	118.00	11440	-23.78	20240516	4000	118.00	20240201	11440	-23.78	20240516	4000	118.00	20240201	7.45	N	119850	500	83 억	711446	N	N	0	N	N
36	20241224	140829	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8730	-500	5	-5.42	6135833190	688181	136.83	9230	9530	8560	11990	6470	9230	8915.93	4.33	0	57338	9916	9572	9326	8982	8736	9450	8860	84	2760	500	5900	10	1	16448909	1436	12.62	1.12	12	4.18	692.00	7761.00	11440	20240516	-23.69	4000	20240201	118.25	11440	-23.69	20240516	4000	118.25	20240201	11440	-23.69	20240516	4000	118.25	20240201	7.45	N	119850	500	83 억	711446	N	N	0	N	N
37	20241224	130831	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8760	-470	5	-5.09	4966513500	553201	109.99	9230	9530	8690	11990	6470	9230	8977.68	4.33	0	41929	9916	9572	9326	8982	8736	9450	8860	84	2760	500	5900	10	1	16448909	1441	12.66	1.13	12	3.36	692.00	7761.00	11440	20240516	-23.43	4000	20240201	119.00	11440	-23.43	20240516	4000	119.00	20240201	11440	-23.43	20240516	4000	119.00	20240201	7.45	N	119850	500	83 억	711446	N	N	0	N	N
38	20241224	120830	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8800	-430	5	-4.66	4637273920	515618	102.52	9230	9530	8690	11990	6470	9230	8993.53	4.33	0	39471	9916	9572	9326	8982	8736	9450	8860	84	2760	500	5900	10	1	16448909	1448	12.72	1.13	12	3.13	692.00	7761.00	11440	20240516	-23.08	4000	20240201	120.00	11440	-23.08	20240516	4000	120.00	20240201	11440	-23.08	20240516	4000	120.00	20240201	7.45	N	119850	500	83 억	711446	N	N	0	N	N
39	20241224	110832	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8840	-390	5	-4.23	3583544010	395200	78.58	9230	9530	8730	11990	6470	9230	9067.59	4.33	0	29947	9916	9572	9326	8982	8736	9450	8860	84	2760	500	5900	10	1	16448909	1454	12.77	1.14	12	2.40	692.00	7761.00	11440	20240516	-22.73	4000	20240201	121.00	11440	-22.73	20240516	4000	121.00	20240201	11440	-22.73	20240516	4000	121.00	20240201	7.45	N	119850	500	83 억	711446	N	N	0	N	N
40	20241224	100831	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9150	-80	5	-0.87	1444757370	155182	30.86	9230	9530	9080	11990	6470	9230	9310.19	4.33	0	27299	9916	9572	9326	8982	8736	9450	8860	84	2760	500	5900	10	1	16448909	1505	13.22	1.18	12	0.94	692.00	7761.00	11440	20240516	-20.02	4000	20240201	128.75	11440	-20.02	20240516	4000	128.75	20240201	11440	-20.02	20240516	4000	128.75	20240201	7.45	N	119850	500	83 억	711446	N	N	0	N	N
41	20241224	090834	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9420	190	2	2.06	319534470	34093	6.78	9230	9470	9230	11990	6470	9230	9373.27	4.33	0	17842	9916	9572	9326	8982	8736	9450	8860	84	2760	500	5900	10	1	16448909	1549	13.61	1.21	12	0.21	692.00	7761.00	11440	20240516	-17.66	4000	20240201	135.50	11440	-17.66	20240516	4000	135.50	20240201	11440	-17.66	20240516	4000	135.50	20240201	7.45	N	119850	500	83 억	711446	N	N	0	N	N
42	20241223	160824	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9230	-420	5	-4.35	4568772430	492961	80.56	9660	9670	9080	12540	6760	9650	9268.11	5.05	0	-118971	10136	9892	9546	9302	8956	10015	9425	84	2890	500	6170	10	1	16448909	1518	13.34	1.19	12	3.00	692.00	7761.00	11440	20240516	-19.32	4000	20240201	130.75	11440	-19.32	20240516	4000	130.75	20240201	11440	-19.32	20240516	4000	130.75	20240201	7.93	N	119850	500	83 억	830053	N	N	0	N	N
43	20241223	150829	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9310	-340	5	-3.52	4252534760	458758	74.97	9660	9670	9080	12540	6760	9650	9269.64	5.05	0	-116722	10136	9892	9546	9302	8956	10015	9425	84	2890	500	6170	10	1	16448909	1531	13.45	1.20	12	2.79	692.00	7761.00	11440	20240516	-18.62	4000	20240201	132.75	11440	-18.62	20240516	4000	132.75	20240201	11440	-18.62	20240516	4000	132.75	20240201	7.93	N	119850	500	83 억	830053	N	N	0	N	N
44	20241223	140823	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9340	-310	5	-3.21	3794995520	409588	66.93	9660	9670	9080	12540	6760	9650	9265.37	5.05	0	-112421	10136	9892	9546	9302	8956	10015	9425	84	2890	500	6170	10	1	16448909	1536	13.50	1.20	12	2.49	692.00	7761.00	11440	20240516	-18.36	4000	20240201	133.50	11440	-18.36	20240516	4000	133.50	20240201	11440	-18.36	20240516	4000	133.50	20240201	7.93	N	119850	500	83 억	830053	N	N	0	N	N
45	20241223	130824	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9280	-370	5	-3.83	3483560950	376092	61.46	9660	9670	9080	12540	6760	9650	9262.49	5.05	0	-109515	10136	9892	9546	9302	8956	10015	9425	84	2890	500	6170	10	1	16448909	1526	13.41	1.20	12	2.29	692.00	7761.00	11440	20240516	-18.88	4000	20240201	132.00	11440	-18.88	20240516	4000	132.00	20240201	11440	-18.88	20240516	4000	132.00	20240201	7.93	N	119850	500	83 억	830053	N	N	0	N	N
46	20241223	120826	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9230	-420	5	-4.35	3232823560	348996	57.03	9660	9670	9080	12540	6760	9650	9263.18	5.05	0	-92725	10136	9892	9546	9302	8956	10015	9425	84	2890	500	6170	10	1	16448909	1518	13.34	1.19	12	2.12	692.00	7761.00	11440	20240516	-19.32	4000	20240201	130.75	11440	-19.32	20240516	4000	130.75	20240201	11440	-19.32	20240516	4000	130.75	20240201	7.93	N	119850	500	83 억	830053	N	N	0	N	N
47	20241223	110824	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9260	-390	5	-4.04	3044651420	328646	53.71	9660	9670	9080	12540	6760	9650	9264.19	5.05	0	-85446	10136	9892	9546	9302	8956	10015	9425	84	2890	500	6170	10	1	16448909	1523	13.38	1.19	12	2.00	692.00	7761.00	11440	20240516	-19.06	4000	20240201	131.50	11440	-19.06	20240516	4000	131.50	20240201	11440	-19.06	20240516	4000	131.50	20240201	7.93	N	119850	500	83 억	830053	N	N	0	N	N
48	20241223	100818	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9150	-500	5	-5.18	2721102030	293507	47.96	9660	9670	9080	12540	6760	9650	9270.96	5.05	0	-75879	10136	9892	9546	9302	8956	10015	9425	84	2890	500	6170	10	1	16448909	1505	13.22	1.18	12	1.78	692.00	7761.00	11440	20240516	-20.02	4000	20240201	128.75	11440	-20.02	20240516	4000	128.75	20240201	11440	-20.02	20240516	4000	128.75	20240201	7.93	N	119850	500	83 억	830053	N	N	0	N	N
49	20241223	090823	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9380	-270	5	-2.80	571851100	60614	9.91	9660	9670	9320	12540	6760	9650	9434.20	5.05	0	-10995	10136	9892	9546	9302	8956	10015	9425	84	2890	500	6170	10	1	16448909	1543	13.55	1.21	12	0.37	692.00	7761.00	11440	20240516	-18.01	4000	20240201	134.50	11440	-18.01	20240516	4000	134.50	20240201	11440	-18.01	20240516	4000	134.50	20240201	7.93	N	119850	500	83 억	830053	N	N	0	N	N
50	20241220	160819	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9650	360	2	3.88	5779843470	607378	116.69	9470	9790	9200	12070	6510	9290	9516.02	5.26	0	-34765	9596	9442	9226	9072	8856	9520	9150	84	2780	500	5940	10	1	16448909	1587	13.95	1.24	12	3.69	692.00	7761.00	11440	20240516	-15.65	4000	20240201	141.25	11440	-15.65	20240516	4000	141.25	20240201	11440	-15.65	20240516	4000	141.25	20240201	7.77	N	119850	500	83 억	865872	N	N	0	N	N
51	20241220	150823	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9540	250	2	2.69	5393618010	567101	108.95	9470	9790	9200	12070	6510	9290	9510.94	5.26	0	-37750	9596	9442	9226	9072	8856	9520	9150	84	2780	500	5940	10	1	16448909	1569	13.79	1.23	12	3.45	692.00	7761.00	11440	20240516	-16.61	4000	20240201	138.50	11440	-16.61	20240516	4000	138.50	20240201	11440	-16.61	20240516	4000	138.50	20240201	7.77	N	119850	500	83 억	865872	N	N	0	N	N
52	20241220	140821	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9600	310	2	3.34	4988426280	524680	100.80	9470	9790	9200	12070	6510	9290	9507.64	5.26	0	-36741	9596	9442	9226	9072	8856	9520	9150	84	2780	500	5940	10	1	16448909	1579	13.87	1.24	12	3.19	692.00	7761.00	11440	20240516	-16.08	4000	20240201	140.00	11440	-16.08	20240516	4000	140.00	20240201	11440	-16.08	20240516	4000	140.00	20240201	7.77	N	119850	500	83 억	865872	N	N	0	N	N
53	20241220	130820	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9580	290	2	3.12	4536840780	477216	91.69	9470	9790	9200	12070	6510	9290	9506.98	5.26	0	-41166	9596	9442	9226	9072	8856	9520	9150	84	2780	500	5940	10	1	16448909	1576	13.84	1.23	12	2.90	692.00	7761.00	11440	20240516	-16.26	4000	20240201	139.50	11440	-16.26	20240516	4000	139.50	20240201	11440	-16.26	20240516	4000	139.50	20240201	7.77	N	119850	500	83 억	865872	N	N	0	N	N
54	20241220	120819	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9390	100	2	1.08	2847150260	302295	58.08	9470	9680	9200	12070	6510	9290	9418.54	5.26	0	-48888	9596	9442	9226	9072	8856	9520	9150	84	2780	500	5940	10	1	16448909	1545	13.57	1.21	12	1.84	692.00	7761.00	11440	20240516	-17.92	4000	20240201	134.75	11440	-17.92	20240516	4000	134.75	20240201	11440	-17.92	20240516	4000	134.75	20240201	7.77	N	119850	500	83 억	865872	N	N	0	N	N
55	20241220	110819	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9400	110	2	1.18	2542708960	269796	51.83	9470	9680	9200	12070	6510	9290	9424.66	5.26	0	-55606	9596	9442	9226	9072	8856	9520	9150	84	2780	500	5940	10	1	16448909	1546	13.58	1.21	12	1.64	692.00	7761.00	11440	20240516	-17.83	4000	20240201	135.00	11440	-17.83	20240516	4000	135.00	20240201	11440	-17.83	20240516	4000	135.00	20240201	7.77	N	119850	500	83 억	865872	N	N	0	N	N
56	20241220	100821	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9450	160	2	1.72	2238449590	237555	45.64	9470	9680	9200	12070	6510	9290	9422.98	5.26	0	-58130	9596	9442	9226	9072	8856	9520	9150	84	2780	500	5940	10	1	16448909	1554	13.66	1.22	12	1.44	692.00	7761.00	11440	20240516	-17.40	4000	20240201	136.25	11440	-17.40	20240516	4000	136.25	20240201	11440	-17.40	20240516	4000	136.25	20240201	7.77	N	119850	500	83 억	865872	N	N	0	N	N
57	20241220	090821	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9490	200	2	2.15	580835260	62108	11.93	9470	9540	9220	12070	6510	9290	9352.22	5.26	0	-22627	9596	9442	9226	9072	8856	9520	9150	84	2780	500	5940	10	1	16448909	1561	13.71	1.22	12	0.38	692.00	7761.00	11440	20240516	-17.05	4000	20240201	137.25	11440	-17.05	20240516	4000	137.25	20240201	11440	-17.05	20240516	4000	137.25	20240201	7.77	N	119850	500	83 억	865872	N	N	0	N	N
58	20241219	160818	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9290	-310	5	-3.23	4756422160	518305	104.61	9250	9380	9010	12480	6720	9600	9176.50	5.06	0	33600	10166	9882	9446	9162	8726	10025	9305	84	2880	500	6140	10	1	16448909	1528	13.42	1.20	12	3.15	692.00	7761.00	11440	20240516	-18.79	4000	20240201	132.25	11440	-18.79	20240516	4000	132.25	20240201	11440	-18.79	20240516	4000	132.25	20240201	7.94	N	119850	500	83 억	833097	N	N	1	N	N
59	20241219	150816	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9230	-370	5	-3.85	4548523440	495885	100.09	9250	9380	9010	12480	6720	9600	9172.51	5.06	0	34189	10166	9882	9446	9162	8726	10025	9305	84	2880	500	6140	10	1	16448909	1518	13.34	1.19	12	3.01	692.00	7761.00	11440	20240516	-19.32	4000	20240201	130.75	11440	-19.32	20240516	4000	130.75	20240201	11440	-19.32	20240516	4000	130.75	20240201	7.94	N	119850	500	83 억	833097	N	N	1	N	N
60	20241219	140818	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9320	-280	5	-2.92	4075917740	444937	89.80	9250	9380	9010	12480	6720	9600	9160.64	5.06	0	21966	10166	9882	9446	9162	8726	10025	9305	84	2880	500	6140	10	1	16448909	1533	13.47	1.20	12	2.70	692.00	7761.00	11440	20240516	-18.53	4000	20240201	133.00	11440	-18.53	20240516	4000	133.00	20240201	11440	-18.53	20240516	4000	133.00	20240201	7.94	N	119850	500	83 억	833097	N	N	1	N	N
61	20241219	130816	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9330	-270	5	-2.81	3806717960	416102	83.98	9250	9350	9010	12480	6720	9600	9148.49	5.06	0	10414	10166	9882	9446	9162	8726	10025	9305	84	2880	500	6140	10	1	16448909	1535	13.48	1.20	12	2.53	692.00	7761.00	11440	20240516	-18.44	4000	20240201	133.25	11440	-18.44	20240516	4000	133.25	20240201	11440	-18.44	20240516	4000	133.25	20240201	7.94	N	119850	500	83 억	833097	N	N	1	N	N
62	20241219	120819	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9300	-300	5	-3.12	3488403120	381784	77.06	9250	9330	9010	12480	6720	9600	9137.08	5.06	0	-709	10166	9882	9446	9162	8726	10025	9305	84	2880	500	6140	10	1	16448909	1530	13.44	1.20	12	2.32	692.00	7761.00	11440	20240516	-18.71	4000	20240201	132.50	11440	-18.71	20240516	4000	132.50	20240201	11440	-18.71	20240516	4000	132.50	20240201	7.94	N	119850	500	83 억	833097	N	N	1	N	N
63	20241219	110817	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9110	-490	5	-5.10	3158824380	345876	69.81	9250	9330	9010	12480	6720	9600	9132.79	5.06	0	-13318	10166	9882	9446	9162	8726	10025	9305	84	2880	500	6140	10	1	16448909	1498	13.16	1.17	12	2.10	692.00	7761.00	11440	20240516	-20.37	4000	20240201	127.75	11440	-20.37	20240516	4000	127.75	20240201	11440	-20.37	20240516	4000	127.75	20240201	7.94	N	119850	500	83 억	833097	N	N	1	N	N
64	20241219	100808	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9140	-460	5	-4.79	2709719560	296670	59.88	9250	9330	9010	12480	6720	9600	9133.74	5.06	0	-10812	10166	9882	9446	9162	8726	10025	9305	84	2880	500	6140	10	1	16448909	1503	13.21	1.18	12	1.80	692.00	7761.00	11440	20240516	-20.10	4000	20240201	128.50	11440	-20.10	20240516	4000	128.50	20240201	11440	-20.10	20240516	4000	128.50	20240201	7.94	N	119850	500	83 억	833097	N	N	1	N	N
65	20241219	090819	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9240	-360	5	-3.75	540045850	58431	11.79	9250	9330	9180	12480	6720	9600	9242.30	5.06	0	-332	10166	9882	9446	9162	8726	10025	9305	84	2880	500	6140	10	1	16448909	1520	13.35	1.19	12	0.36	692.00	7761.00	11440	20240516	-19.23	4000	20240201	131.00	11440	-19.23	20240516	4000	131.00	20240201	11440	-19.23	20240516	4000	131.00	20240201	7.94	N	119850	500	83 억	833097	N	N	1	N	N
66	20241218	160813	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9600	500	2	5.49	4567234540	485875	59.07	9100	9730	9010	11830	6370	9100	9399.68	4.56	0	83548	10166	9632	9276	8742	8386	9455	8565	84	2730	500	5820	10	1	16448909	1579	13.87	1.24	12	2.95	692.00	7761.00	11440	20240516	-16.08	4000	20240201	140.00	11440	-16.08	20240516	4000	140.00	20240201	11440	-16.08	20240516	4000	140.00	20240201	7.89	N	119850	500	83 억	750453	N	N	1	N	N
67	20241218	150817	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9580	480	2	5.27	4269902070	454818	55.30	9100	9730	9010	11830	6370	9100	9388.29	4.56	0	70387	10166	9632	9276	8742	8386	9455	8565	84	2730	500	5820	10	1	16448909	1576	13.84	1.23	12	2.77	692.00	7761.00	11440	20240516	-16.26	4000	20240201	139.50	11440	-16.26	20240516	4000	139.50	20240201	11440	-16.26	20240516	4000	139.50	20240201	7.89	N	119850	500	83 억	750453	N	N	211	N	N
68	20241218	140815	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9700	600	2	6.59	3636054070	388889	47.28	9100	9730	9010	11830	6370	9100	9349.99	4.56	0	62450	10166	9632	9276	8742	8386	9455	8565	84	2730	500	5820	10	1	16448909	1596	14.02	1.25	12	2.36	692.00	7761.00	11440	20240516	-15.21	4000	20240201	142.50	11440	-15.21	20240516	4000	142.50	20240201	11440	-15.21	20240516	4000	142.50	20240201	7.89	N	119850	500	83 억	750453	N	N	211	N	N
69	20241218	130817	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9330	230	2	2.53	2165920230	234662	28.53	9100	9450	9010	11830	6370	9100	9230.08	4.56	0	24584	10166	9632	9276	8742	8386	9455	8565	84	2730	500	5820	10	1	16448909	1535	13.48	1.20	12	1.43	692.00	7761.00	11440	20240516	-18.44	4000	20240201	133.25	11440	-18.44	20240516	4000	133.25	20240201	11440	-18.44	20240516	4000	133.25	20240201	7.89	N	119850	500	83 억	750453	N	N	211	N	N
70	20241218	120808	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9390	290	2	3.19	1913599240	207578	25.24	9100	9450	9010	11830	6370	9100	9218.82	4.56	0	23530	10166	9632	9276	8742	8386	9455	8565	84	2730	500	5820	10	1	16448909	1545	13.57	1.21	12	1.26	692.00	7761.00	11440	20240516	-17.92	4000	20240201	134.75	11440	-17.92	20240516	4000	134.75	20240201	11440	-17.92	20240516	4000	134.75	20240201	7.89	N	119850	500	83 억	750453	N	N	211	N	N
71	20241218	110816	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9150	50	2	0.55	1472740780	160296	19.49	9100	9380	9010	11830	6370	9100	9187.75	4.56	0	8306	10166	9632	9276	8742	8386	9455	8565	84	2730	500	5820	10	1	16448909	1505	13.22	1.18	12	0.97	692.00	7761.00	11440	20240516	-20.02	4000	20240201	128.75	11440	-20.02	20240516	4000	128.75	20240201	11440	-20.02	20240516	4000	128.75	20240201	7.89	N	119850	500	83 억	750453	N	N	211	N	N
72	20241218	100816	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9180	80	2	0.88	1268180380	137984	16.78	9100	9380	9010	11830	6370	9100	9190.92	4.56	0	7056	10166	9632	9276	8742	8386	9455	8565	84	2730	500	5820	10	1	16448909	1510	13.27	1.18	12	0.84	692.00	7761.00	11440	20240516	-19.76	4000	20240201	129.50	11440	-19.76	20240516	4000	129.50	20240201	11440	-19.76	20240516	4000	129.50	20240201	7.89	N	119850	500	83 억	750453	N	N	211	N	N
73	20241218	090819	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9070	-30	5	-0.33	182097120	20107	2.44	9100	9150	9010	11830	6370	9100	9055.93	4.56	0	-867	10166	9632	9276	8742	8386	9455	8565	84	2730	500	5820	10	1	16448909	1492	13.11	1.17	12	0.12	692.00	7761.00	11440	20240516	-20.72	4000	20240201	126.75	11440	-20.72	20240516	4000	126.75	20240201	11440	-20.72	20240516	4000	126.75	20240201	7.89	N	119850	500	83 억	750453	N	N	211	N	N
74	20241217	160812	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9100	-610	5	-6.28	7545152090	817983	78.74	9800	9810	8920	12620	6800	9710	9224.29	4.69	0	-20448	10483	10096	9693	9306	8903	10290	9500	84	2910	500	6210	10	1	16448909	1497	13.15	1.17	12	4.97	692.00	7761.00	11440	20240516	-20.45	4000	20240201	127.50	11440	-20.45	20240516	4000	127.50	20240201	11440	-20.45	20240516	4000	127.50	20240201	8.07	N	119850	500	83 억	771923	N	N	211	N	N
75	20241217	150815	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9180	-530	5	-5.46	7155269210	775420	74.65	9800	9810	8920	12620	6800	9710	9227.59	4.69	0	-8896	10483	10096	9693	9306	8903	10290	9500	84	2910	500	6210	10	1	16448909	1510	13.27	1.18	12	4.71	692.00	7761.00	11440	20240516	-19.76	4000	20240201	129.50	11440	-19.76	20240516	4000	129.50	20240201	11440	-19.76	20240516	4000	129.50	20240201	8.07	N	119850	500	83 억	771923	N	N	0	N	N
76	20241217	140807	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9070	-640	5	-6.59	6523354980	706249	67.99	9800	9810	8920	12620	6800	9710	9236.61	4.69	0	-27178	10483	10096	9693	9306	8903	10290	9500	84	2910	500	6210	10	1	16448909	1492	13.11	1.17	12	4.29	692.00	7761.00	11440	20240516	-20.72	4000	20240201	126.75	11440	-20.72	20240516	4000	126.75	20240201	11440	-20.72	20240516	4000	126.75	20240201	8.07	N	119850	500	83 억	771923	N	N	0	N	N
77	20241217	130803	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8980	-730	5	-7.52	5894582850	636834	61.30	9800	9810	8920	12620	6800	9710	9256.06	4.69	0	-29314	10483	10096	9693	9306	8903	10290	9500	84	2910	500	6210	10	1	16448909	1477	12.98	1.16	12	3.87	692.00	7761.00	11440	20240516	-21.50	4000	20240201	124.50	11440	-21.50	20240516	4000	124.50	20240201	11440	-21.50	20240516	4000	124.50	20240201	8.07	N	119850	500	83 억	771923	N	N	0	N	N
78	20241217	120753	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9030	-680	5	-7.00	4541875600	486803	46.86	9800	9810	9000	12620	6800	9710	9329.99	4.69	0	-10334	10483	10096	9693	9306	8903	10290	9500	84	2910	500	6210	10	1	16448909	1485	13.05	1.16	12	2.96	692.00	7761.00	11440	20240516	-21.07	4000	20240201	125.75	11440	-21.07	20240516	4000	125.75	20240201	11440	-21.07	20240516	4000	125.75	20240201	8.07	N	119850	500	83 억	771923	N	N	0	N	N
79	20241217	110757	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9310	-400	5	-4.12	2599240400	274748	26.45	9800	9810	9240	12620	6800	9710	9460.43	4.69	0	-4717	10483	10096	9693	9306	8903	10290	9500	84	2910	500	6210	10	1	16448909	1531	13.45	1.20	12	1.67	692.00	7761.00	11440	20240516	-18.62	4000	20240201	132.75	11440	-18.62	20240516	4000	132.75	20240201	11440	-18.62	20240516	4000	132.75	20240201	8.07	N	119850	500	83 억	771923	N	N	0	N	N
80	20241217	100805	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9480	-230	5	-2.37	1350406870	141217	13.59	9800	9810	9440	12620	6800	9710	9562.62	4.69	0	-22457	10483	10096	9693	9306	8903	10290	9500	84	2910	500	6210	10	1	16448909	1559	13.70	1.22	12	0.86	692.00	7761.00	11440	20240516	-17.13	4000	20240201	137.00	11440	-17.13	20240516	4000	137.00	20240201	11440	-17.13	20240516	4000	137.00	20240201	8.07	N	119850	500	83 억	771923	N	N	0	N	N
81	20241217	090813	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9530	-180	5	-1.85	489071030	50821	4.89	9800	9810	9510	12620	6800	9710	9623.37	4.69	0	-10891	10483	10096	9693	9306	8903	10290	9500	84	2910	500	6210	10	1	16448909	1568	13.77	1.23	12	0.31	692.00	7761.00	11440	20240516	-16.70	4000	20240201	138.25	11440	-16.70	20240516	4000	138.25	20240201	11440	-16.70	20240516	4000	138.25	20240201	8.07	N	119850	500	83 억	771923	N	N	0	N	N
82	20241216	160804	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9710	410	2	4.41	10049203900	1034394	100.49	9590	10080	9290	12090	6510	9300	9715.19	4.46	0	38843	10420	9860	9490	8930	8560	9675	8745	84	2790	500	5950	10	1	16448909	1597	14.03	1.25	12	6.29	692.00	7761.00	11440	20240516	-15.12	4000	20240201	142.75	11440	-15.12	20240516	4000	142.75	20240201	11440	-15.12	20240516	4000	142.75	20240201	7.42	N	119850	500	83 억	732919	N	N	0	N	N
83	20241216	150813	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9690	390	2	4.19	9873055710	1016209	98.72	9590	10080	9290	12090	6510	9300	9715.70	4.46	0	35141	10420	9860	9490	8930	8560	9675	8745	84	2790	500	5950	10	1	16448909	1594	14.00	1.25	12	6.18	692.00	7761.00	11440	20240516	-15.30	4000	20240201	142.25	11440	-15.30	20240516	4000	142.25	20240201	11440	-15.30	20240516	4000	142.25	20240201	7.42	N	119850	500	83 억	732919	N	N	0	N	N
84	20241216	140812	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9610	310	2	3.33	9371384670	964217	93.67	9590	10080	9290	12090	6510	9300	9719.30	4.46	0	33060	10420	9860	9490	8930	8560	9675	8745	84	2790	500	5950	10	1	16448909	1581	13.89	1.24	12	5.86	692.00	7761.00	11440	20240516	-16.00	4000	20240201	140.25	11440	-16.00	20240516	4000	140.25	20240201	11440	-16.00	20240516	4000	140.25	20240201	7.42	N	119850	500	83 억	732919	N	N	0	N	N
85	20241216	130813	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9450	150	2	1.61	8884130980	913119	88.71	9590	10080	9290	12090	6510	9300	9729.58	4.46	0	25778	10420	9860	9490	8930	8560	9675	8745	84	2790	500	5950	10	1	16448909	1554	13.66	1.22	12	5.55	692.00	7761.00	11440	20240516	-17.40	4000	20240201	136.25	11440	-17.40	20240516	4000	136.25	20240201	11440	-17.40	20240516	4000	136.25	20240201	7.42	N	119850	500	83 억	732919	N	N	0	N	N
86	20241216	120813	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9660	360	2	3.87	8373427100	859721	83.52	9590	10080	9290	12090	6510	9300	9739.86	4.46	0	34459	10420	9860	9490	8930	8560	9675	8745	84	2790	500	5950	10	1	16448909	1589	13.96	1.24	12	5.23	692.00	7761.00	11440	20240516	-15.56	4000	20240201	141.50	11440	-15.56	20240516	4000	141.50	20240201	11440	-15.56	20240516	4000	141.50	20240201	7.42	N	119850	500	83 억	732919	N	N	0	N	N
87	20241216	110812	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9710	410	2	4.41	7630945490	782813	76.05	9590	10080	9290	12090	6510	9300	9748.28	4.46	0	23348	10420	9860	9490	8930	8560	9675	8745	84	2790	500	5950	10	1	16448909	1597	14.03	1.25	12	4.76	692.00	7761.00	11440	20240516	-15.12	4000	20240201	142.75	11440	-15.12	20240516	4000	142.75	20240201	11440	-15.12	20240516	4000	142.75	20240201	7.42	N	119850	500	83 억	732919	N	N	0	N	N
88	20241216	100813	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9830	530	2	5.70	6198178700	638044	61.98	9590	10080	9290	12090	6510	9300	9714.54	4.46	0	48385	10420	9860	9490	8930	8560	9675	8745	84	2790	500	5950	10	1	16448909	1617	14.21	1.27	12	3.88	692.00	7761.00	11440	20240516	-14.07	4000	20240201	145.75	11440	-14.07	20240516	4000	145.75	20240201	11440	-14.07	20240516	4000	145.75	20240201	7.42	N	119850	500	83 억	732919	N	N	0	N	N
89	20241216	090814	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9430	130	2	1.40	934951310	98304	9.55	9590	9610	9410	12090	6510	9300	9511.46	4.46	0	-1761	10420	9860	9490	8930	8560	9675	8745	84	2790	500	5950	10	1	16448909	1551	13.63	1.22	12	0.60	692.00	7761.00	11440	20240516	-17.57	4000	20240201	135.75	11440	-17.57	20240516	4000	135.75	20240201	11440	-17.57	20240516	4000	135.75	20240201	7.42	N	119850	500	83 억	732919	N	N	0	N	N
90	20241213	160806	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9300	-600	5	-6.06	9618696230	1024624	107.23	9970	10050	9120	12870	6930	9900	9387.35	4.27	0	31863	11013	10456	10143	9586	9273	10300	9430	84	2970	500	6330	10	1	16448909	1530	13.44	1.20	12	6.23	692.00	7761.00	11440	20240516	-18.71	4000	20240201	132.50	11440	-18.71	20240516	4000	132.50	20240201	11440	-18.71	20240516	4000	132.50	20240201	7.04	N	119850	500	83 억	703135	N	N	407	N	N
91	20241213	150811	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9230	-670	5	-6.77	9107846850	969227	101.44	9970	10050	9120	12870	6930	9900	9396.68	4.27	0	35841	11013	10456	10143	9586	9273	10300	9430	84	2970	500	6330	10	1	16448909	1518	13.34	1.19	12	5.89	692.00	7761.00	11440	20240516	-19.32	4000	20240201	130.75	11440	-19.32	20240516	4000	130.75	20240201	11440	-19.32	20240516	4000	130.75	20240201	7.04	N	119850	500	83 억	703135	N	N	407	N	N
92	20241213	140811	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9260	-640	5	-6.46	8313622710	883089	92.42	9970	10050	9120	12870	6930	9900	9413.89	4.27	0	28847	11013	10456	10143	9586	9273	10300	9430	84	2970	500	6330	10	1	16448909	1523	13.38	1.19	12	5.37	692.00	7761.00	11440	20240516	-19.06	4000	20240201	131.50	11440	-19.06	20240516	4000	131.50	20240201	11440	-19.06	20240516	4000	131.50	20240201	7.04	N	119850	500	83 억	703135	N	N	407	N	N
93	20241213	130811	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9340	-560	5	-5.66	6718842610	710264	74.33	9970	10050	9190	12870	6930	9900	9459.23	4.27	0	27502	11013	10456	10143	9586	9273	10300	9430	84	2970	500	6330	10	1	16448909	1536	13.50	1.20	12	4.32	692.00	7761.00	11440	20240516	-18.36	4000	20240201	133.50	11440	-18.36	20240516	4000	133.50	20240201	11440	-18.36	20240516	4000	133.50	20240201	7.04	N	119850	500	83 억	703135	N	N	407	N	N
94	20241213	120812	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9250	-650	5	-6.57	5284782190	555122	58.10	9970	10050	9200	12870	6930	9900	9519.58	4.27	0	-497	11013	10456	10143	9586	9273	10300	9430	84	2970	500	6330	10	1	16448909	1522	13.37	1.19	12	3.37	692.00	7761.00	11440	20240516	-19.14	4000	20240201	131.25	11440	-19.14	20240516	4000	131.25	20240201	11440	-19.14	20240516	4000	131.25	20240201	7.04	N	119850	500	83 억	703135	N	N	407	N	N
95	20241213	110809	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9350	-550	5	-5.56	4063523330	424030	44.38	9970	10050	9340	12870	6930	9900	9582.61	4.27	0	-24263	11013	10456	10143	9586	9273	10300	9430	84	2970	500	6330	10	1	16448909	1538	13.51	1.20	12	2.58	692.00	7761.00	11440	20240516	-18.27	4000	20240201	133.75	11440	-18.27	20240516	4000	133.75	20240201	11440	-18.27	20240516	4000	133.75	20240201	7.04	N	119850	500	83 억	703135	N	N	407	N	N
96	20241213	100801	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9640	-260	5	-2.63	2426150200	250914	26.26	9970	10050	9510	12870	6930	9900	9668.64	4.27	0	24552	11013	10456	10143	9586	9273	10300	9430	84	2970	500	6330	10	1	16448909	1586	13.93	1.24	12	1.53	692.00	7761.00	11440	20240516	-15.73	4000	20240201	141.00	11440	-15.73	20240516	4000	141.00	20240201	11440	-15.73	20240516	4000	141.00	20240201	7.04	N	119850	500	83 억	703135	N	N	407	N	N
97	20241213	090811	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9710	-190	5	-1.92	517500990	52714	5.52	9970	10050	9680	12870	6930	9900	9816.09	4.27	0	433	11013	10456	10143	9586	9273	10300	9430	84	2970	500	6330	10	1	16448909	1597	14.03	1.25	12	0.32	692.00	7761.00	11440	20240516	-15.12	4000	20240201	142.75	11440	-15.12	20240516	4000	142.75	20240201	11440	-15.12	20240516	4000	142.75	20240201	7.04	N	119850	500	83 억	703135	N	N	407	N	N
98	20241212	160812	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9900	-270	5	-2.65	9623223800	947348	123.11	10180	10700	9830	13220	7120	10170	10158.32	4.61	0	-50843	10856	10512	10206	9862	9556	10360	9710	84	3050	500	6500	10	1	16448909	1628	14.31	1.28	12	5.76	692.00	7761.00	11440	20240516	-13.46	4000	20240201	147.50	11440	-13.46	20240516	4000	147.50	20240201	11440	-13.46	20240516	4000	147.50	20240201	7.02	N	119850	500	83 억	758268	N	N	407	N	N
99	20241212	150806	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9920	-250	5	-2.46	9309942530	915768	119.01	10180	10700	9830	13220	7120	10170	10166.27	4.61	0	-42810	10856	10512	10206	9862	9556	10360	9710	84	3050	500	6500	10	1	16448909	1632	14.34	1.28	12	5.57	692.00	7761.00	11440	20240516	-13.29	4000	20240201	148.00	11440	-13.29	20240516	4000	148.00	20240201	11440	-13.29	20240516	4000	148.00	20240201	7.02	N	119850	500	83 억	758268	N	N	0	N	N
100	20241212	140804	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9990	-180	5	-1.77	8120777730	796487	103.50	10180	10700	9830	13220	7120	10170	10195.75	4.61	0	-92246	10856	10512	10206	9862	9556	10360	9710	84	3050	500	6500	10	1	16448909	1643	14.44	1.29	12	4.84	692.00	7761.00	11440	20240516	-12.67	4000	20240201	149.75	11440	-12.67	20240516	4000	149.75	20240201	11440	-12.67	20240516	4000	149.75	20240201	7.02	N	119850	500	83 억	758268	N	N	0	N	N
101	20241212	130757	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10000	-170	5	-1.67	7093281820	692916	90.05	10180	10700	9930	13220	7120	10170	10236.86	4.61	0	-92738	10856	10512	10206	9862	9556	10360	9710	84	3050	500	6500	10	1	16448909	1645	14.45	1.29	12	4.21	692.00	7761.00	11440	20240516	-12.59	4000	20240201	150.00	11440	-12.59	20240516	4000	150.00	20240201	11440	-12.59	20240516	4000	150.00	20240201	7.02	N	119850	500	83 억	758268	N	N	0	N	N
102	20241212	120750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9960	-210	5	-2.06	6499007070	633460	82.32	10180	10700	9930	13220	7120	10170	10259.54	4.61	0	-95430	10856	10512	10206	9862	9556	10360	9710	84	3050	500	6500	10	1	16448909	1638	14.39	1.28	12	3.85	692.00	7761.00	11440	20240516	-12.94	4000	20240201	149.00	11440	-12.94	20240516	4000	149.00	20240201	11440	-12.94	20240516	4000	149.00	20240201	7.02	N	119850	500	83 억	758268	N	N	0	N	N
103	20241212	110801	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10140	-30	5	-0.29	5245476540	508678	66.10	10180	10700	10000	13220	7120	10170	10311.99	4.61	0	-77374	10856	10512	10206	9862	9556	10360	9710	84	3050	500	6500	10	1	16448909	1668	14.65	1.31	12	3.09	692.00	7761.00	11440	20240516	-11.36	4000	20240201	153.50	11440	-11.36	20240516	4000	153.50	20240201	11440	-11.36	20240516	4000	153.50	20240201	7.02	N	119850	500	83 억	758268	N	N	0	N	N
104	20241212	100759	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10360	190	2	1.87	2083636300	203953	26.50	10180	10470	10000	13220	7120	10170	10216.27	4.61	0	-24398	10856	10512	10206	9862	9556	10360	9710	84	3050	500	6500	10	1	16448909	1704	14.97	1.33	12	1.24	692.00	7761.00	11440	20240516	-9.44	4000	20240201	159.00	11440	-9.44	20240516	4000	159.00	20240201	11440	-9.44	20240516	4000	159.00	20240201	7.02	N	119850	500	83 억	758268	N	N	0	N	N
105	20241212	090805	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10180	10	2	0.10	436119200	43049	5.59	10180	10240	10000	13220	7120	10170	10130.72	4.61	0	-10392	10856	10512	10206	9862	9556	10360	9710	84	3050	500	6500	10	1	16448909	1674	14.71	1.31	12	0.26	692.00	7761.00	11440	20240516	-11.01	4000	20240201	154.50	11440	-11.01	20240516	4000	154.50	20240201	11440	-11.01	20240516	4000	154.50	20240201	7.02	N	119850	500	83 억	758268	N	N	0	N	N
106	20241211	160758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10170	-260	5	-2.49	7780118200	765853	42.40	10520	10550	9900	13550	7310	10430	10157.95	5.77	0	-190921	11936	11182	10076	9322	8216	11560	9700	84	3120	500	6670	10	1	16448909	1673	14.70	1.31	12	4.66	692.00	7761.00	11440	20240516	-11.10	4000	20240201	154.25	11440	-11.10	20240516	4000	154.25	20240201	11440	-11.10	20240516	4000	154.25	20240201	7.21	N	119850	500	83 억	949614	N	N	0	N	N
107	20241211	150722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10180	-250	5	-2.40	7447161630	733122	40.59	10520	10550	9900	13550	7310	10430	10157.33	5.77	0	-180445	11936	11182	10076	9322	8216	11560	9700	84	3120	500	6670	10	1	16448909	1674	14.71	1.31	12	4.46	692.00	7761.00	11440	20240516	-11.01	4000	20240201	154.50	11440	-11.01	20240516	4000	154.50	20240201	11440	-11.01	20240516	4000	154.50	20240201	7.21	N	119850	500	83 억	949614	N	N	0	N	N
108	20241211	140804	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10110	-320	5	-3.07	6668209200	656844	36.36	10520	10550	9900	13550	7310	10430	10150.96	5.77	0	-161772	11936	11182	10076	9322	8216	11560	9700	84	3120	500	6670	10	1	16448909	1663	14.61	1.30	12	3.99	692.00	7761.00	11440	20240516	-11.63	4000	20240201	152.75	11440	-11.63	20240516	4000	152.75	20240201	11440	-11.63	20240516	4000	152.75	20240201	7.21	N	119850	500	83 억	949614	N	N	0	N	N
109	20241211	130807	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10110	-320	5	-3.07	6249332360	615595	34.08	10520	10550	9900	13550	7310	10430	10150.70	5.77	0	-152832	11936	11182	10076	9322	8216	11560	9700	84	3120	500	6670	10	1	16448909	1663	14.61	1.30	12	3.74	692.00	7761.00	11440	20240516	-11.63	4000	20240201	152.75	11440	-11.63	20240516	4000	152.75	20240201	11440	-11.63	20240516	4000	152.75	20240201	7.21	N	119850	500	83 억	949614	N	N	0	N	N
110	20241211	120808	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10010	-420	5	-4.03	5570487200	548241	30.35	10520	10550	9900	13550	7310	10430	10159.57	5.77	0	-132985	11936	11182	10076	9322	8216	11560	9700	84	3120	500	6670	10	1	16448909	1647	14.47	1.29	12	3.33	692.00	7761.00	11440	20240516	-12.50	4000	20240201	150.25	11440	-12.50	20240516	4000	150.25	20240201	11440	-12.50	20240516	4000	150.25	20240201	7.21	N	119850	500	83 억	949614	N	N	0	N	N
111	20241211	110804	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10020	-410	5	-3.93	5002645200	491374	27.20	10520	10550	9900	13550	7310	10430	10179.81	5.77	0	-113292	11936	11182	10076	9322	8216	11560	9700	84	3120	500	6670	10	1	16448909	1648	14.48	1.29	12	2.99	692.00	7761.00	11440	20240516	-12.41	4000	20240201	150.50	11440	-12.41	20240516	4000	150.50	20240201	11440	-12.41	20240516	4000	150.50	20240201	7.21	N	119850	500	83 억	949614	N	N	0	N	N
112	20241211	100806	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10100	-330	5	-3.16	4078980620	399668	22.13	10520	10550	9900	13550	7310	10430	10204.68	5.77	0	-57665	11936	11182	10076	9322	8216	11560	9700	84	3120	500	6670	10	1	16448909	1661	14.60	1.30	12	2.43	692.00	7761.00	11440	20240516	-11.71	4000	20240201	152.50	11440	-11.71	20240516	4000	152.50	20240201	11440	-11.71	20240516	4000	152.50	20240201	7.21	N	119850	500	83 억	949614	N	N	0	N	N
113	20241211	090810	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10430	0	3	0.00	830837350	79710	4.41	10520	10550	10320	13550	7310	10430	10423.06	5.77	0	-24376	11936	11182	10076	9322	8216	11560	9700	84	3120	500	6670	10	1	16448909	1716	15.07	1.34	12	0.48	692.00	7761.00	11440	20240516	-8.83	4000	20240201	160.75	11440	-8.83	20240516	4000	160.75	20240201	11440	-8.83	20240516	4000	160.75	20240201	7.21	N	119850	500	83 억	949614	N	N	0	N	N
114	20241210	160800	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10430	1550	2	17.45	18450536420	1798286	214.16	9000	10830	8970	11540	6220	8880	10262.54	4.58	0	198534	9993	9436	9143	8586	8293	9290	8440	84	2660	500	5680	10	1	16448909	1716	15.07	1.34	12	10.93	692.00	7761.00	11440	20240516	-8.83	4000	20240201	160.75	11440	-8.83	20240516	4000	160.75	20240201	11440	-8.83	20240516	4000	160.75	20240201	7.20	N	119850	500	83 억	753260	N	N	0	N	N
115	20241210	150800	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10380	1500	2	16.89	17791893620	1734921	206.61	9000	10830	8970	11540	6220	8880	10258.07	4.58	0	194175	9993	9436	9143	8586	8293	9290	8440	84	2660	500	5680	10	1	16448909	1707	15.00	1.34	12	10.55	692.00	7761.00	11440	20240516	-9.27	4000	20240201	159.50	11440	-9.27	20240516	4000	159.50	20240201	11440	-9.27	20240516	4000	159.50	20240201	7.20	N	119850	500	83 억	753260	N	N	0	N	N
116	20241210	140801	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10440	1560	2	17.57	16844590590	1644109	195.80	9000	10830	8970	11540	6220	8880	10248.47	4.58	0	194677	9993	9436	9143	8586	8293	9290	8440	84	2660	500	5680	10	1	16448909	1717	15.09	1.35	12	10.00	692.00	7761.00	11440	20240516	-8.74	4000	20240201	161.00	11440	-8.74	20240516	4000	161.00	20240201	11440	-8.74	20240516	4000	161.00	20240201	7.20	N	119850	500	83 억	753260	N	N	0	N	N
117	20241210	130800	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10500	1620	2	18.24	16210984740	1583402	188.57	9000	10830	8970	11540	6220	8880	10241.22	4.58	0	191541	9993	9436	9143	8586	8293	9290	8440	84	2660	500	5680	10	1	16448909	1727	15.17	1.35	12	9.63	692.00	7761.00	11440	20240516	-8.22	4000	20240201	162.50	11440	-8.22	20240516	4000	162.50	20240201	11440	-8.22	20240516	4000	162.50	20240201	7.20	N	119850	500	83 억	753260	N	N	0	N	N
118	20241210	120800	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10230	1350	2	15.20	14781962900	1446635	172.28	9000	10830	8970	11540	6220	8880	10221.56	4.58	0	189670	9993	9436	9143	8586	8293	9290	8440	84	2660	500	5680	10	1	16448909	1683	14.78	1.32	12	8.79	692.00	7761.00	11440	20240516	-10.58	4000	20240201	155.75	11440	-10.58	20240516	4000	155.75	20240201	11440	-10.58	20240516	4000	155.75	20240201	7.20	N	119850	500	83 억	753260	N	N	0	N	N
119	20241210	110800	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10410	1530	2	17.23	13266452990	1299559	154.76	9000	10830	8970	11540	6220	8880	10212.18	4.58	0	221109	9993	9436	9143	8586	8293	9290	8440	84	2660	500	5680	10	1	16448909	1712	15.04	1.34	12	7.90	692.00	7761.00	11440	20240516	-9.00	4000	20240201	160.25	11440	-9.00	20240516	4000	160.25	20240201	11440	-9.00	20240516	4000	160.25	20240201	7.20	N	119850	500	83 억	753260	N	N	0	N	N
120	20241210	100800	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10720	1840	2	20.72	8998558370	893828	106.45	9000	10830	8970	11540	6220	8880	10072.32	4.58	0	123687	9993	9436	9143	8586	8293	9290	8440	84	2660	500	5680	10	1	16448909	1763	15.49	1.38	12	5.43	692.00	7761.00	11440	20240516	-6.29	4000	20240201	168.00	11440	-6.29	20240516	4000	168.00	20240201	11440	-6.29	20240516	4000	168.00	20240201	7.20	N	119850	500	83 억	753260	N	N	0	N	N
121	20241210	090805	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9170	290	2	3.27	402347740	43960	5.24	9000	9320	8970	11540	6220	8880	9177.34	4.58	0	5135	9993	9436	9143	8586	8293	9290	8440	84	2660	500	5680	10	1	16448909	1508	13.25	1.18	12	0.27	692.00	7761.00	11440	20240516	-19.84	4000	20240201	129.25	11440	-19.84	20240516	4000	129.25	20240201	11440	-19.84	20240516	4000	129.25	20240201	7.20	N	119850	500	83 억	753260	N	N	0	N	N
122	20241209	160758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8880	-800	5	-8.26	7715504590	834222	27.92	9430	9700	8850	12580	6780	9680	9251.48	4.44	0	24864	10560	10120	9540	9100	8520	10340	9320	84	2900	500	6190	10	1	16448909	1461	12.83	1.14	12	5.07	692.00	7761.00	11440	20240516	-22.38	4000	20240201	122.00	11440	-22.38	20240516	4000	122.00	20240201	11440	-22.38	20240516	4000	122.00	20240201	7.30	N	119850	500	83 억	730751	N	N	0	N	N
123	20241209	150757	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9030	-650	5	-6.71	7186519540	774903	25.93	9430	9700	8910	12580	6780	9680	9273.95	4.44	0	18529	10560	10120	9540	9100	8520	10340	9320	84	2900	500	6190	10	1	16448909	1485	13.05	1.16	12	4.71	692.00	7761.00	11440	20240516	-21.07	4000	20240201	125.75	11440	-21.07	20240516	4000	125.75	20240201	11440	-21.07	20240516	4000	125.75	20240201	7.30	N	119850	500	83 억	730751	N	N	0	N	N
124	20241209	140759	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9220	-460	5	-4.75	6163242660	662344	22.17	9430	9700	8910	12580	6780	9680	9305.05	4.44	0	2080	10560	10120	9540	9100	8520	10340	9320	84	2900	500	6190	10	1	16448909	1517	13.32	1.19	12	4.03	692.00	7761.00	11440	20240516	-19.41	4000	20240201	130.50	11440	-19.41	20240516	4000	130.50	20240201	11440	-19.41	20240516	4000	130.50	20240201	7.30	N	119850	500	83 억	730751	N	N	0	N	N
125	20241209	130801	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9110	-570	5	-5.89	5903528780	633930	21.22	9430	9700	8910	12580	6780	9680	9312.43	4.44	0	-902	10560	10120	9540	9100	8520	10340	9320	84	2900	500	6190	10	1	16448909	1498	13.16	1.17	12	3.85	692.00	7761.00	11440	20240516	-20.37	4000	20240201	127.75	11440	-20.37	20240516	4000	127.75	20240201	11440	-20.37	20240516	4000	127.75	20240201	7.30	N	119850	500	83 억	730751	N	N	0	N	N
126	20241209	120757	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9040	-640	5	-6.61	5496741290	589319	19.72	9430	9700	8910	12580	6780	9680	9327.12	4.44	0	4077	10560	10120	9540	9100	8520	10340	9320	84	2900	500	6190	10	1	16448909	1487	13.06	1.16	12	3.58	692.00	7761.00	11440	20240516	-20.98	4000	20240201	126.00	11440	-20.98	20240516	4000	126.00	20240201	11440	-20.98	20240516	4000	126.00	20240201	7.30	N	119850	500	83 억	730751	N	N	0	N	N
127	20241209	110759	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9450	-230	5	-2.38	3516666770	371908	12.45	9430	9700	9200	12580	6780	9680	9455.58	4.44	0	-11028	10560	10120	9540	9100	8520	10340	9320	84	2900	500	6190	10	1	16448909	1554	13.66	1.22	12	2.26	692.00	7761.00	11440	20240516	-17.40	4000	20240201	136.25	11440	-17.40	20240516	4000	136.25	20240201	11440	-17.40	20240516	4000	136.25	20240201	7.30	N	119850	500	83 억	730751	N	N	0	N	N
128	20241209	100757	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9390	-290	5	-3.00	2760153350	292522	9.79	9430	9700	9200	12580	6780	9680	9435.49	4.44	0	-5379	10560	10120	9540	9100	8520	10340	9320	84	2900	500	6190	10	1	16448909	1545	13.57	1.21	12	1.78	692.00	7761.00	11440	20240516	-17.92	4000	20240201	134.75	11440	-17.92	20240516	4000	134.75	20240201	11440	-17.92	20240516	4000	134.75	20240201	7.30	N	119850	500	83 억	730751	N	N	0	N	N
129	20241209	090753	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9310	-370	5	-3.82	918955340	98335	3.29	9430	9580	9200	12580	6780	9680	9344.25	4.44	0	8248	10560	10120	9540	9100	8520	10340	9320	84	2900	500	6190	10	1	16448909	1531	13.45	1.20	12	0.60	692.00	7761.00	11440	20240516	-18.62	4000	20240201	132.75	11440	-18.62	20240516	4000	132.75	20240201	11440	-18.62	20240516	4000	132.75	20240201	7.30	N	119850	500	83 억	730751	N	N	0	N	N
130	20241206	160751	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9680	800	2	9.01	28342448400	2969216	805.05	9100	9980	8960	11540	6220	8880	9545.86	4.30	0	34213	9206	9042	8786	8622	8366	9125	8705	84	2660	500	5680	10	1	16448909	1592	13.99	1.25	12	18.05	692.00	7761.00	11440	20240516	-15.38	4000	20240201	142.00	11440	-15.38	20240516	4000	142.00	20240201	11440	-15.38	20240516	4000	142.00	20240201	7.87	N	119850	500	83 억	706988	N	N	0	N	N
131	20241206	150755	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9780	900	2	10.14	27212523010	2853125	773.57	9100	9980	8960	11540	6220	8880	9538.36	4.30	0	50246	9206	9042	8786	8622	8366	9125	8705	84	2660	500	5680	10	1	16448909	1609	14.13	1.26	12	17.35	692.00	7761.00	11440	20240516	-14.51	4000	20240201	144.50	11440	-14.51	20240516	4000	144.50	20240201	11440	-14.51	20240516	4000	144.50	20240201	7.87	N	119850	500	83 억	706988	N	N	0	N	N
132	20241206	140753	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9720	840	2	9.46	23546991000	2476911	671.57	9100	9980	8960	11540	6220	8880	9507.21	4.30	0	41268	9206	9042	8786	8622	8366	9125	8705	84	2660	500	5680	10	1	16448909	1599	14.05	1.25	12	15.06	692.00	7761.00	11440	20240516	-15.03	4000	20240201	143.00	11440	-15.03	20240516	4000	143.00	20240201	11440	-15.03	20240516	4000	143.00	20240201	7.87	N	119850	500	83 억	706988	N	N	0	N	N
133	20241206	130753	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9270	390	2	4.39	18668652100	1971692	534.59	9100	9980	8960	11540	6220	8880	9469.07	4.30	0	-3176	9206	9042	8786	8622	8366	9125	8705	84	2660	500	5680	10	1	16448909	1525	13.40	1.19	12	11.99	692.00	7761.00	11440	20240516	-18.97	4000	20240201	131.75	11440	-18.97	20240516	4000	131.75	20240201	11440	-18.97	20240516	4000	131.75	20240201	7.87	N	119850	500	83 억	706988	N	N	0	N	N
134	20241206	120750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9320	440	2	4.95	18109267710	1911553	518.28	9100	9980	8960	11540	6220	8880	9474.35	4.30	0	787	9206	9042	8786	8622	8366	9125	8705	84	2660	500	5680	10	1	16448909	1533	13.47	1.20	12	11.62	692.00	7761.00	11440	20240516	-18.53	4000	20240201	133.00	11440	-18.53	20240516	4000	133.00	20240201	11440	-18.53	20240516	4000	133.00	20240201	7.87	N	119850	500	83 억	706988	N	N	0	N	N
135	20241206	110747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9170	290	2	3.27	15679586490	1654427	448.57	9100	9980	8960	11540	6220	8880	9478.23	4.30	0	-35597	9206	9042	8786	8622	8366	9125	8705	84	2660	500	5680	10	1	16448909	1508	13.25	1.18	12	10.06	692.00	7761.00	11440	20240516	-19.84	4000	20240201	129.25	11440	-19.84	20240516	4000	129.25	20240201	11440	-19.84	20240516	4000	129.25	20240201	7.87	N	119850	500	83 억	706988	N	N	0	N	N
136	20241206	100746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9290	410	2	4.62	12620056520	1322142	358.47	9100	9980	9000	11540	6220	8880	9546.39	4.30	0	-78833	9206	9042	8786	8622	8366	9125	8705	84	2660	500	5680	10	1	16448909	1528	13.42	1.20	12	8.04	692.00	7761.00	11440	20240516	-18.79	4000	20240201	132.25	11440	-18.79	20240516	4000	132.25	20240201	11440	-18.79	20240516	4000	132.25	20240201	7.87	N	119850	500	83 억	706988	N	N	0	N	N
137	20241206	090753	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9910	1030	2	11.60	5951492900	621095	168.40	9100	9980	9000	11540	6220	8880	9585.03	4.30	0	-31144	9206	9042	8786	8622	8366	9125	8705	84	2660	500	5680	10	1	16448909	1630	14.32	1.28	12	3.78	692.00	7761.00	11440	20240516	-13.37	4000	20240201	147.75	11440	-13.37	20240516	4000	147.75	20240201	11440	-13.37	20240516	4000	147.75	20240201	7.87	N	119850	500	83 억	706988	N	N	0	N	N
138	20241205	160738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8880	140	2	1.60	3103975560	355427	25.57	8750	8950	8530	11360	6120	8740	8730.98	3.97	0	51390	9753	9246	8803	8296	7853	9025	8075	84	2620	500	5590	10	1	16448909	1461	12.83	1.14	12	2.16	692.00	7761.00	11440	20240516	-22.38	4000	20240201	122.00	11440	-22.38	20240516	4000	122.00	20240201	11440	-22.38	20240516	4000	122.00	20240201	6.99	N	119850	500	83 억	653598	N	N	0	N	N
139	20241205	150744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8910	170	2	1.95	2888144700	331099	23.82	8750	8950	8530	11360	6120	8740	8722.90	3.97	0	55180	9753	9246	8803	8296	7853	9025	8075	84	2620	500	5590	10	1	16448909	1466	12.88	1.15	12	2.01	692.00	7761.00	11440	20240516	-22.12	4000	20240201	122.75	11440	-22.12	20240516	4000	122.75	20240201	11440	-22.12	20240516	4000	122.75	20240201	6.99	N	119850	500	83 억	653598	N	N	0	N	N
140	20241205	140730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8830	90	2	1.03	2435269350	279920	20.14	8750	8950	8530	11360	6120	8740	8699.88	3.97	0	52629	9753	9246	8803	8296	7853	9025	8075	84	2620	500	5590	10	1	16448909	1452	12.76	1.14	12	1.70	692.00	7761.00	11440	20240516	-22.81	4000	20240201	120.75	11440	-22.81	20240516	4000	120.75	20240201	11440	-22.81	20240516	4000	120.75	20240201	6.99	N	119850	500	83 억	653598	N	N	0	N	N
141	20241205	130739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8730	-10	5	-0.11	2149315090	247310	17.79	8750	8950	8530	11360	6120	8740	8690.77	3.97	0	48183	9753	9246	8803	8296	7853	9025	8075	84	2620	500	5590	10	1	16448909	1436	12.62	1.12	12	1.50	692.00	7761.00	11440	20240516	-23.69	4000	20240201	118.25	11440	-23.69	20240516	4000	118.25	20240201	11440	-23.69	20240516	4000	118.25	20240201	6.99	N	119850	500	83 억	653598	N	N	0	N	N
142	20241205	120740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8700	-40	5	-0.46	1989259810	228928	16.47	8750	8950	8530	11360	6120	8740	8689.46	3.97	0	42828	9753	9246	8803	8296	7853	9025	8075	84	2620	500	5590	10	1	16448909	1431	12.57	1.12	12	1.39	692.00	7761.00	11440	20240516	-23.95	4000	20240201	117.50	11440	-23.95	20240516	4000	117.50	20240201	11440	-23.95	20240516	4000	117.50	20240201	6.99	N	119850	500	83 억	653598	N	N	0	N	N
143	20241205	110738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8630	-110	5	-1.26	1602675960	184444	13.27	8750	8950	8530	11360	6120	8740	8689.23	3.97	0	20446	9753	9246	8803	8296	7853	9025	8075	84	2620	500	5590	10	1	16448909	1420	12.47	1.11	12	1.12	692.00	7761.00	11440	20240516	-24.56	4000	20240201	115.75	11440	-24.56	20240516	4000	115.75	20240201	11440	-24.56	20240516	4000	115.75	20240201	6.99	N	119850	500	83 억	653598	N	N	0	N	N
144	20241205	100735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8740	0	3	0.00	1016158180	116960	8.42	8750	8950	8530	11360	6120	8740	8688.08	3.97	0	15641	9753	9246	8803	8296	7853	9025	8075	84	2620	500	5590	10	1	16448909	1438	12.63	1.13	12	0.71	692.00	7761.00	11440	20240516	-23.60	4000	20240201	118.50	11440	-23.60	20240516	4000	118.50	20240201	11440	-23.60	20240516	4000	118.50	20240201	6.99	N	119850	500	83 억	653598	N	N	0	N	N
145	20241205	090742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8600	-140	5	-1.60	340373050	38834	2.79	8750	8950	8600	11360	6120	8740	8764.82	3.97	0	-396	9753	9246	8803	8296	7853	9025	8075	84	2620	500	5590	10	1	16448909	1415	12.43	1.11	12	0.24	692.00	7761.00	11440	20240516	-24.83	4000	20240201	115.00	11440	-24.83	20240516	4000	115.00	20240201	11440	-24.83	20240516	4000	115.00	20240201	6.99	N	119850	500	83 억	653598	N	N	0	N	N
146	20241204	160726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8740	-710	5	-7.51	12138644180	1385236	166.19	9170	9310	8360	12280	6620	9450	8762.71	4.41	0	-67427	9856	9652	9256	9052	8656	9755	9155	84	2830	500	6040	10	1	16448909	1438	12.63	1.13	12	8.42	692.00	7761.00	11440	20240516	-23.60	4000	20240201	118.50	11440	-23.60	20240516	4000	118.50	20240201	11440	-23.60	20240516	4000	118.50	20240201	6.18	N	119850	500	83 억	725665	N	N	0	N	N
147	20241204	150727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8830	-620	5	-6.56	11890642560	1356872	162.78	9170	9310	8360	12280	6620	9450	8763.11	4.41	0	-61138	9856	9652	9256	9052	8656	9755	9155	84	2830	500	6040	10	1	16448909	1452	12.76	1.14	12	8.25	692.00	7761.00	11440	20240516	-22.81	4000	20240201	120.75	11440	-22.81	20240516	4000	120.75	20240201	11440	-22.81	20240516	4000	120.75	20240201	6.18	N	119850	500	83 억	725665	N	N	0	N	N
148	20241204	140727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8550	-900	5	-9.52	10898819000	1243193	149.15	9170	9310	8360	12280	6620	9450	8766.61	4.41	0	-62444	9856	9652	9256	9052	8656	9755	9155	84	2830	500	6040	10	1	16448909	1406	12.36	1.10	12	7.56	692.00	7761.00	11440	20240516	-25.26	4000	20240201	113.75	11440	-25.26	20240516	4000	113.75	20240201	11440	-25.26	20240516	4000	113.75	20240201	6.18	N	119850	500	83 억	725665	N	N	0	N	N
149	20241204	130725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8730	-720	5	-7.62	10393521250	1184833	142.14	9170	9310	8360	12280	6620	9450	8771.95	4.41	0	-46934	9856	9652	9256	9052	8656	9755	9155	84	2830	500	6040	10	1	16448909	1436	12.62	1.12	12	7.20	692.00	7761.00	11440	20240516	-23.69	4000	20240201	118.25	11440	-23.69	20240516	4000	118.25	20240201	11440	-23.69	20240516	4000	118.25	20240201	6.18	N	119850	500	83 억	725665	N	N	0	N	N
150	20241204	120722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8560	-890	5	-9.42	9999695150	1139302	136.68	9170	9310	8360	12280	6620	9450	8776.84	4.41	0	-39750	9856	9652	9256	9052	8656	9755	9155	84	2830	500	6040	10	1	16448909	1408	12.37	1.10	12	6.93	692.00	7761.00	11440	20240516	-25.17	4000	20240201	114.00	11440	-25.17	20240516	4000	114.00	20240201	11440	-25.17	20240516	4000	114.00	20240201	6.18	N	119850	500	83 억	725665	N	N	0	N	N
151	20241204	110712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8480	-970	5	-10.26	9024023950	1023949	122.84	9170	9310	8360	12280	6620	9450	8812.75	4.41	0	-13475	9856	9652	9256	9052	8656	9755	9155	84	2830	500	6040	10	1	16448909	1395	12.25	1.09	12	6.23	692.00	7761.00	11440	20240516	-25.87	4000	20240201	112.00	11440	-25.87	20240516	4000	112.00	20240201	11440	-25.87	20240516	4000	112.00	20240201	6.18	N	119850	500	83 억	725665	N	N	0	N	N
152	20241204	100716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8770	-680	5	-7.20	5633042100	626411	75.15	9170	9310	8610	12280	6620	9450	8992.32	4.41	0	30617	9856	9652	9256	9052	8656	9755	9155	84	2830	500	6040	10	1	16448909	1443	12.67	1.13	12	3.81	692.00	7761.00	11440	20240516	-23.34	4000	20240201	119.25	11440	-23.34	20240516	4000	119.25	20240201	11440	-23.34	20240516	4000	119.25	20240201	6.18	N	119850	500	83 억	725665	N	N	0	N	N
153	20241204	090728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9300	-150	5	-1.59	1130919700	123239	14.78	9170	9300	9080	12280	6620	9450	9175.90	4.41	0	30776	9856	9652	9256	9052	8656	9755	9155	84	2830	500	6040	10	1	16448909	1530	13.44	1.20	12	0.75	692.00	7761.00	11440	20240516	-18.71	4000	20240201	132.50	11440	-18.71	20240516	4000	132.50	20240201	11440	-18.71	20240516	4000	132.50	20240201	6.18	N	119850	500	83 억	725665	N	N	0	N	N
154	20241203	160759	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9450	520	2	5.82	7707450690	829594	90.91	8950	9460	8860	11600	6260	8930	9289.86	4.47	0	-12468	9643	9286	9043	8686	8443	9465	8865	84	2670	500	5710	10	1	16448909	1554	13.66	1.22	12	5.04	692.00	7761.00	11440	20240516	-17.40	4000	20240201	136.25	11440	-17.40	20240516	4000	136.25	20240201	11440	-17.40	20240516	4000	136.25	20240201	6.39	N	119850	500	83 억	735114	N	N	0	N	N
155	20241203	150824	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9370	440	2	4.93	7194759860	775189	84.94	8950	9460	8860	11600	6260	8930	9281.39	4.47	0	9708	9643	9286	9043	8686	8443	9465	8865	84	2670	500	5710	10	1	16448909	1541	13.54	1.21	12	4.71	692.00	7761.00	11440	20240516	-18.09	4000	20240201	134.25	11440	-18.09	20240516	4000	134.25	20240201	11440	-18.09	20240516	4000	134.25	20240201	6.39	N	119850	500	83 억	735114	N	N	0	N	N
156	20241203	140813	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9240	310	2	3.47	6174338670	666193	73.00	8950	9460	8860	11600	6260	8930	9268.20	4.47	0	26052	9643	9286	9043	8686	8443	9465	8865	84	2670	500	5710	10	1	16448909	1520	13.35	1.19	12	4.05	692.00	7761.00	11440	20240516	-19.23	4000	20240201	131.00	11440	-19.23	20240516	4000	131.00	20240201	11440	-19.23	20240516	4000	131.00	20240201	6.39	N	119850	500	83 억	735114	N	N	0	N	N
157	20241203	130816	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9420	490	2	5.49	5284146990	570825	62.55	8950	9450	8860	11600	6260	8930	9257.16	4.47	0	23153	9643	9286	9043	8686	8443	9465	8865	84	2670	500	5710	10	1	16448909	1549	13.61	1.21	12	3.47	692.00	7761.00	11440	20240516	-17.66	4000	20240201	135.50	11440	-17.66	20240516	4000	135.50	20240201	11440	-17.66	20240516	4000	135.50	20240201	6.39	N	119850	500	83 억	735114	N	N	0	N	N
158	20241203	120823	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9350	420	2	4.70	3935538880	427227	46.82	8950	9390	8860	11600	6260	8930	9211.96	4.47	0	42314	9643	9286	9043	8686	8443	9465	8865	84	2670	500	5710	10	1	16448909	1538	13.51	1.20	12	2.60	692.00	7761.00	11440	20240516	-18.27	4000	20240201	133.75	11440	-18.27	20240516	4000	133.75	20240201	11440	-18.27	20240516	4000	133.75	20240201	6.39	N	119850	500	83 억	735114	N	N	0	N	N
159	20241203	110806	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9280	350	2	3.92	3345294700	363780	39.86	8950	9390	8860	11600	6260	8930	9196.08	4.47	0	60013	9643	9286	9043	8686	8443	9465	8865	84	2670	500	5710	10	1	16448909	1526	13.41	1.20	12	2.21	692.00	7761.00	11440	20240516	-18.88	4000	20240201	132.00	11440	-18.88	20240516	4000	132.00	20240201	11440	-18.88	20240516	4000	132.00	20240201	6.39	N	119850	500	83 억	735114	N	N	0	N	N
160	20241203	100753	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9280	350	2	3.92	2366763060	258052	28.28	8950	9390	8860	11600	6260	8930	9171.85	4.47	0	60982	9643	9286	9043	8686	8443	9465	8865	84	2670	500	5710	10	1	16448909	1526	13.41	1.20	12	1.57	692.00	7761.00	11440	20240516	-18.88	4000	20240201	132.00	11440	-18.88	20240516	4000	132.00	20240201	11440	-18.88	20240516	4000	132.00	20240201	6.39	N	119850	500	83 억	735114	N	N	0	N	N
161	20241203	090746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8930	0	3	0.00	171912540	19055	2.09	8950	9200	8930	11600	6260	8930	9022.94	4.47	0	729	9643	9286	9043	8686	8443	9465	8865	84	2670	500	5710	10	1	16448909	1469	12.90	1.15	12	0.12	692.00	7761.00	11440	20240516	-21.94	4000	20240201	123.25	11440	-21.94	20240516	4000	123.25	20240201	11440	-21.94	20240516	4000	123.25	20240201	6.39	N	119850	500	83 억	735114	N	N	0	N	N
162	20241202	160734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8930	130	2	1.48	8317872310	909295	137.69	8800	9400	8800	11440	6160	8800	9147.81	4.61	0	-25452	9653	9226	8783	8356	7913	9440	8570	84	2640	500	5630	10	1	16448909	1469	12.90	1.15	12	5.53	692.00	7761.00	11440	20240516	-21.94	4000	20240201	123.25	11440	-21.94	20240516	4000	123.25	20240201	11440	-21.94	20240516	4000	123.25	20240201	6.58	N	119850	500	83 억	758592	N	N	0	N	N
163	20241202	150836	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8920	120	2	1.36	8076472720	882259	133.60	8800	9400	8800	11440	6160	8800	9154.31	4.61	0	-24865	9653	9226	8783	8356	7913	9440	8570	84	2640	500	5630	10	1	16448909	1467	12.89	1.15	12	5.36	692.00	7761.00	11440	20240516	-22.03	4000	20240201	123.00	11440	-22.03	20240516	4000	123.00	20240201	11440	-22.03	20240516	4000	123.00	20240201	6.58	N	119850	500	83 억	758592	N	N	0	N	N
164	20241202	140755	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9040	240	2	2.73	7602236610	829400	125.60	8800	9400	8800	11440	6160	8800	9165.95	4.61	0	-21634	9653	9226	8783	8356	7913	9440	8570	84	2640	500	5630	10	1	16448909	1487	13.06	1.16	12	5.04	692.00	7761.00	11440	20240516	-20.98	4000	20240201	126.00	11440	-20.98	20240516	4000	126.00	20240201	11440	-20.98	20240516	4000	126.00	20240201	6.58	N	119850	500	83 억	758592	N	N	0	N	N
165	20241202	130750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8950	150	2	1.70	7177681030	782579	118.51	8800	9400	8800	11440	6160	8800	9171.83	4.61	0	-27356	9653	9226	8783	8356	7913	9440	8570	84	2640	500	5630	10	1	16448909	1472	12.93	1.15	12	4.76	692.00	7761.00	11440	20240516	-21.77	4000	20240201	123.75	11440	-21.77	20240516	4000	123.75	20240201	11440	-21.77	20240516	4000	123.75	20240201	6.58	N	119850	500	83 억	758592	N	N	0	N	N
166	20241202	120806	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9080	280	2	3.18	6313312930	686334	103.93	8800	9400	8800	11440	6160	8800	9198.60	4.61	0	-11680	9653	9226	8783	8356	7913	9440	8570	84	2640	500	5630	10	1	16448909	1494	13.12	1.17	12	4.17	692.00	7761.00	11440	20240516	-20.63	4000	20240201	127.00	11440	-20.63	20240516	4000	127.00	20240201	11440	-20.63	20240516	4000	127.00	20240201	6.58	N	119850	500	83 억	758592	N	N	0	N	N
167	20241202	110723	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9080	280	2	3.18	5864695670	636932	96.45	8800	9400	8800	11440	6160	8800	9207.73	4.61	0	-25370	9653	9226	8783	8356	7913	9440	8570	84	2640	500	5630	10	1	16448909	1494	13.12	1.17	12	3.87	692.00	7761.00	11440	20240516	-20.63	4000	20240201	127.00	11440	-20.63	20240516	4000	127.00	20240201	11440	-20.63	20240516	4000	127.00	20240201	6.58	N	119850	500	83 억	758592	N	N	0	N	N
168	20241202	100728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9210	410	2	4.66	4774092450	518277	78.48	8800	9400	8800	11440	6160	8800	9211.47	4.61	0	-27613	9653	9226	8783	8356	7913	9440	8570	84	2640	500	5630	10	1	16448909	1515	13.31	1.19	12	3.15	692.00	7761.00	11440	20240516	-19.49	4000	20240201	130.25	11440	-19.49	20240516	4000	130.25	20240201	11440	-19.49	20240516	4000	130.25	20240201	6.58	N	119850	500	83 억	758592	N	N	0	N	N
169	20241202	090725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9120	320	2	3.64	1079002110	118621	17.96	8800	9280	8800	11440	6160	8800	9096.22	4.61	0	13386	9653	9226	8783	8356	7913	9440	8570	84	2640	500	5630	10	1	16448909	1500	13.18	1.18	12	0.72	692.00	7761.00	11440	20240516	-20.28	4000	20240201	128.00	11440	-20.28	20240516	4000	128.00	20240201	11440	-20.28	20240516	4000	128.00	20240201	6.58	N	119850	500	83 억	758592	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History