KissMeData/172670/price/prices-20241201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160940	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9390	250	2	2.74	21989103980	2296042	60.58	9130	10000	9060	11880	6400	9140	9579.37	0.45	-95686	-98064	10440	9790	8940	8290	7440	10115	8615	45	2740	500	6390	10	1	8960259	841	15.27	0.78	12	25.62	615.00	12063.00	26750	20240123	-64.90	5040	20241210	86.31	26750	-64.90	20240123	5040	86.31	20241210	26750	-64.90	20240123	5040	86.31	20241210	4.86	N	172670	500	44 억	40420	N	N	0	N	N
3	20241231	150926	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9390	250	2	2.74	21989103980	2296042	60.58	9130	10000	9060	11880	6400	9140	9579.37	0.45	-95686	-98064	10440	9790	8940	8290	7440	10115	8615	45	2740	500	6390	10	1	8960259	841	15.27	0.78	12	25.62	615.00	12063.00	26750	20240123	-64.90	5040	20241210	86.31	26750	-64.90	20240123	5040	86.31	20241210	26750	-64.90	20240123	5040	86.31	20241210	4.86	N	172670	500	44 억	40420	N	N	0	N	N
4	20241231	140939	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9390	250	2	2.74	21989103980	2296042	60.58	9130	10000	9060	11880	6400	9140	9579.37	0.45	-95686	-98064	10440	9790	8940	8290	7440	10115	8615	45	2740	500	6390	10	1	8960259	841	15.27	0.78	12	25.62	615.00	12063.00	26750	20240123	-64.90	5040	20241210	86.31	26750	-64.90	20240123	5040	86.31	20241210	26750	-64.90	20240123	5040	86.31	20241210	4.86	N	172670	500	44 억	40420	N	N	0	N	N
5	20241231	130940	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9390	250	2	2.74	21989103980	2296042	60.58	9130	10000	9060	11880	6400	9140	9579.37	0.45	-95686	-98064	10440	9790	8940	8290	7440	10115	8615	45	2740	500	6390	10	1	8960259	841	15.27	0.78	12	25.62	615.00	12063.00	26750	20240123	-64.90	5040	20241210	86.31	26750	-64.90	20240123	5040	86.31	20241210	26750	-64.90	20240123	5040	86.31	20241210	4.86	N	172670	500	44 억	40420	N	N	0	N	N
6	20241231	120938	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9390	250	2	2.74	21989103980	2296042	60.58	9130	10000	9060	11880	6400	9140	9579.37	0.45	-95686	-98064	10440	9790	8940	8290	7440	10115	8615	45	2740	500	6390	10	1	8960259	841	15.27	0.78	12	25.62	615.00	12063.00	26750	20240123	-64.90	5040	20241210	86.31	26750	-64.90	20240123	5040	86.31	20241210	26750	-64.90	20240123	5040	86.31	20241210	4.86	N	172670	500	44 억	40420	N	N	0	N	N
7	20241231	110938	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9390	250	2	2.74	21989103980	2296042	60.58	9130	10000	9060	11880	6400	9140	9579.37	0.45	-95686	-98064	10440	9790	8940	8290	7440	10115	8615	45	2740	500	6390	10	1	8960259	841	15.27	0.78	12	25.62	615.00	12063.00	26750	20240123	-64.90	5040	20241210	86.31	26750	-64.90	20240123	5040	86.31	20241210	26750	-64.90	20240123	5040	86.31	20241210	4.86	N	172670	500	44 억	40420	N	N	0	N	N
8	20241231	100932	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9390	250	2	2.74	21989103980	2296042	60.58	9130	10000	9060	11880	6400	9140	9579.37	0.45	-95686	-98064	10440	9790	8940	8290	7440	10115	8615	45	2740	500	6390	10	1	8960259	841	15.27	0.78	12	25.62	615.00	12063.00	26750	20240123	-64.90	5040	20241210	86.31	26750	-64.90	20240123	5040	86.31	20241210	26750	-64.90	20240123	5040	86.31	20241210	4.86	N	172670	500	44 억	40420	N	N	0	N	N
9	20241231	090937	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9390	250	2	2.74	21989103980	2296042	60.58	9130	10000	9060	11880	6400	9140	9579.37	0.45	-95686	-98064	10440	9790	8940	8290	7440	10115	8615	45	2740	500	6390	10	1	8960259	841	15.27	0.78	12	25.62	615.00	12063.00	26750	20240123	-64.90	5040	20241210	86.31	26750	-64.90	20240123	5040	86.31	20241210	26750	-64.90	20240123	5040	86.31	20241210	4.86	N	172670	500	44 억	40420	N	N	0	N	N
10	20241230	160934	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9390	250	2	2.74	21800937190	2276117	60.06	9130	10000	9060	11880	6400	9140	9579.37	1.52	0	-98064	10440	9790	8940	8290	7440	10115	8615	45	2740	500	6390	10	1	8960259	841	15.27	0.78	12	25.40	615.00	12063.00	26750	20240123	-64.90	5040	20241210	86.31	26750	-64.90	20240123	5040	86.31	20241210	26750	-64.90	20240123	5040	86.31	20241210	4.86	N	172670	500	44 억	136106	N	N	0	N	N
11	20241230	150937	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9390	250	2	2.74	21423645630	2235831	58.99	9130	10000	9060	11880	6400	9140	9582.87	1.52	0	-104194	10440	9790	8940	8290	7440	10115	8615	45	2740	500	6390	10	1	8960259	841	15.27	0.78	12	24.95	615.00	12063.00	26750	20240123	-64.90	5040	20241210	86.31	26750	-64.90	20240123	5040	86.31	20241210	26750	-64.90	20240123	5040	86.31	20241210	4.86	N	172670	500	44 억	136106	N	N	0	N	N
12	20241230	140937	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9570	430	2	4.70	20482422240	2136217	56.37	9130	10000	9060	11880	6400	9140	9589.14	1.52	0	-106104	10440	9790	8940	8290	7440	10115	8615	45	2740	500	6390	10	1	8960259	857	15.56	0.79	12	23.84	615.00	12063.00	26750	20240123	-64.22	5040	20241210	89.88	26750	-64.22	20240123	5040	89.88	20241210	26750	-64.22	20240123	5040	89.88	20241210	4.86	N	172670	500	44 억	136106	N	N	0	N	N
13	20241230	130938	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9630	490	2	5.36	19717803190	2056521	54.26	9130	10000	9060	11880	6400	9140	9588.95	1.52	0	-109840	10440	9790	8940	8290	7440	10115	8615	45	2740	500	6390	10	1	8960259	863	15.66	0.80	12	22.95	615.00	12063.00	26750	20240123	-64.00	5040	20241210	91.07	26750	-64.00	20240123	5040	91.07	20241210	26750	-64.00	20240123	5040	91.07	20241210	4.86	N	172670	500	44 억	136106	N	N	0	N	N
14	20241230	120934	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9540	400	2	4.38	17995945520	1879870	49.60	9130	10000	9060	11880	6400	9140	9574.04	1.52	0	-121909	10440	9790	8940	8290	7440	10115	8615	45	2740	500	6390	10	1	8960259	855	15.51	0.79	12	20.98	615.00	12063.00	26750	20240123	-64.34	5040	20241210	89.29	26750	-64.34	20240123	5040	89.29	20241210	26750	-64.34	20240123	5040	89.29	20241210	4.86	N	172670	500	44 억	136106	N	N	0	N	N
15	20241230	110936	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9540	400	2	4.38	16265369240	1698382	44.81	9130	10000	9060	11880	6400	9140	9578.17	1.52	0	-125037	10440	9790	8940	8290	7440	10115	8615	45	2740	500	6390	10	1	8960259	855	15.51	0.79	12	18.95	615.00	12063.00	26750	20240123	-64.34	5040	20241210	89.29	26750	-64.34	20240123	5040	89.29	20241210	26750	-64.34	20240123	5040	89.29	20241210	4.86	N	172670	500	44 억	136106	N	N	0	N	N
16	20241230	100936	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9770	630	2	6.89	9874406570	1047879	27.65	9130	9850	9060	11880	6400	9140	9424.48	1.52	0	-109842	10440	9790	8940	8290	7440	10115	8615	45	2740	500	6390	10	1	8960259	875	15.89	0.81	12	11.69	615.00	12063.00	26750	20240123	-63.48	5040	20241210	93.85	26750	-63.48	20240123	5040	93.85	20241210	26750	-63.48	20240123	5040	93.85	20241210	4.86	N	172670	500	44 억	136106	N	N	0	N	N
17	20241230	090938	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9430	290	2	3.17	3365062700	360666	9.52	9130	9540	9060	11880	6400	9140	9332.59	1.52	0	-76733	10440	9790	8940	8290	7440	10115	8615	45	2740	500	6390	10	1	8960259	845	15.33	0.78	12	4.03	615.00	12063.00	26750	20240123	-64.75	5040	20241210	87.10	26750	-64.75	20240123	5040	87.10	20241210	26750	-64.75	20240123	5040	87.10	20241210	4.86	N	172670	500	44 억	136106	N	N	0	N	N
18	20241227	160933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9140	1250	2	15.84	33993849190	3760989	727.87	8100	9590	8090	10250	5530	7890	9038.31	0.74	0	71203	8570	8230	8060	7720	7550	8145	7635	45	2360	500	5520	10	1	8960259	819	14.86	0.76	12	41.97	615.00	12063.00	26750	20240123	-65.83	5040	20241210	81.35	26750	-65.83	20240123	5040	81.35	20241210	26750	-65.83	20240123	5040	81.35	20241210	4.68	N	172670	500	44 억	66507	N	N	0	N	N
19	20241227	150931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8980	1090	2	13.81	33297619030	3684076	712.98	8100	9590	8090	10250	5530	7890	9038.26	0.74	0	73066	8570	8230	8060	7720	7550	8145	7635	45	2360	500	5520	10	1	8960259	805	14.60	0.74	12	41.12	615.00	12063.00	26750	20240123	-66.43	5040	20241210	78.17	26750	-66.43	20240123	5040	78.17	20241210	26750	-66.43	20240123	5040	78.17	20241210	4.68	N	172670	500	44 억	66507	N	N	0	N	N
20	20241227	140933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9190	1300	2	16.48	30605188670	3390212	656.11	8100	9590	8090	10250	5530	7890	9027.51	0.74	0	63063	8570	8230	8060	7720	7550	8145	7635	45	2360	500	5520	10	1	8960259	823	14.94	0.76	12	37.84	615.00	12063.00	26750	20240123	-65.64	5040	20241210	82.34	26750	-65.64	20240123	5040	82.34	20241210	26750	-65.64	20240123	5040	82.34	20241210	4.68	N	172670	500	44 억	66507	N	N	0	N	N
21	20241227	130932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9050	1160	2	14.70	27182746250	3015326	583.56	8100	9590	8090	10250	5530	7890	9014.86	0.74	0	6503	8570	8230	8060	7720	7550	8145	7635	45	2360	500	5520	10	1	8960259	811	14.72	0.75	12	33.65	615.00	12063.00	26750	20240123	-66.17	5040	20241210	79.56	26750	-66.17	20240123	5040	79.56	20241210	26750	-66.17	20240123	5040	79.56	20241210	4.68	N	172670	500	44 억	66507	N	N	0	N	N
22	20241227	120933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8890	1000	2	12.67	25818411130	2861528	553.79	8100	9590	8090	10250	5530	7890	9022.60	0.74	0	8269	8570	8230	8060	7720	7550	8145	7635	45	2360	500	5520	10	1	8960259	797	14.46	0.74	12	31.94	615.00	12063.00	26750	20240123	-66.77	5040	20241210	76.39	26750	-66.77	20240123	5040	76.39	20241210	26750	-66.77	20240123	5040	76.39	20241210	4.68	N	172670	500	44 억	66507	N	N	0	N	N
23	20241227	110931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9120	1230	2	15.59	23468343230	2601401	503.45	8100	9590	8090	10250	5530	7890	9021.42	0.74	0	-10450	8570	8230	8060	7720	7550	8145	7635	45	2360	500	5520	10	1	8960259	817	14.83	0.76	12	29.03	615.00	12063.00	26750	20240123	-65.91	5040	20241210	80.95	26750	-65.91	20240123	5040	80.95	20241210	26750	-65.91	20240123	5040	80.95	20241210	4.68	N	172670	500	44 억	66507	N	N	0	N	N
24	20241227	100930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8840	950	2	12.04	16681783510	1860751	360.11	8100	9590	8090	10250	5530	7890	8965.08	0.74	0	-24751	8570	8230	8060	7720	7550	8145	7635	45	2360	500	5520	10	1	8960259	792	14.37	0.73	12	20.77	615.00	12063.00	26750	20240123	-66.95	5040	20241210	75.40	26750	-66.95	20240123	5040	75.40	20241210	26750	-66.95	20240123	5040	75.40	20241210	4.68	N	172670	500	44 억	66507	N	N	0	N	N
25	20241227	090934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8790	900	2	11.41	3458974500	399410	77.30	8100	8960	8090	10250	5530	7890	8660.21	0.74	0	35649	8570	8230	8060	7720	7550	8145	7635	45	2360	500	5520	10	1	8960259	788	14.29	0.73	12	4.46	615.00	12063.00	26750	20240123	-67.14	5040	20241210	74.40	26750	-67.14	20240123	5040	74.40	20241210	26750	-67.14	20240123	5040	74.40	20241210	4.68	N	172670	500	44 억	66507	N	N	0	N	N
26	20241226	160926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7890	-80	5	-1.00	4188991860	513374	158.87	8150	8400	7890	10360	5580	7970	8159.96	0.82	0	-6568	8456	8212	8046	7802	7636	8130	7720	45	2390	500	5570	10	1	8960259	707	12.83	0.65	12	5.73	615.00	12063.00	26750	20240123	-70.50	5040	20241210	56.55	26750	-70.50	20240123	5040	56.55	20241210	26750	-70.50	20240123	5040	56.55	20241210	4.60	N	172670	500	44 억	73083	N	N	0	N	N
27	20241226	150923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8000	30	2	0.38	4007613810	490478	151.78	8150	8400	7900	10360	5580	7970	8170.83	0.82	0	-3592	8456	8212	8046	7802	7636	8130	7720	45	2390	500	5570	10	1	8960259	717	13.01	0.66	12	5.47	615.00	12063.00	26750	20240123	-70.09	5040	20241210	58.73	26750	-70.09	20240123	5040	58.73	20241210	26750	-70.09	20240123	5040	58.73	20241210	4.60	N	172670	500	44 억	73083	N	N	0	N	N
28	20241226	140924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8150	180	2	2.26	3576907430	436928	135.21	8150	8400	7900	10360	5580	7970	8186.49	0.82	0	8179	8456	8212	8046	7802	7636	8130	7720	45	2390	500	5570	10	1	8960259	730	13.25	0.68	12	4.88	615.00	12063.00	26750	20240123	-69.53	5040	20241210	61.71	26750	-69.53	20240123	5040	61.71	20241210	26750	-69.53	20240123	5040	61.71	20241210	4.60	N	172670	500	44 억	73083	N	N	0	N	N
29	20241226	130924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8230	260	2	3.26	3125832400	382053	118.23	8150	8400	7900	10360	5580	7970	8181.67	0.82	0	15112	8456	8212	8046	7802	7636	8130	7720	45	2390	500	5570	10	1	8960259	737	13.38	0.68	12	4.26	615.00	12063.00	26750	20240123	-69.23	5040	20241210	63.29	26750	-69.23	20240123	5040	63.29	20241210	26750	-69.23	20240123	5040	63.29	20241210	4.60	N	172670	500	44 억	73083	N	N	0	N	N
30	20241226	120922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8090	120	2	1.51	2705977970	330838	102.38	8150	8400	7900	10360	5580	7970	8179.16	0.82	0	9962	8456	8212	8046	7802	7636	8130	7720	45	2390	500	5570	10	1	8960259	725	13.15	0.67	12	3.69	615.00	12063.00	26750	20240123	-69.76	5040	20241210	60.52	26750	-69.76	20240123	5040	60.52	20241210	26750	-69.76	20240123	5040	60.52	20241210	4.60	N	172670	500	44 억	73083	N	N	0	N	N
31	20241226	110922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8140	170	2	2.13	2363410840	288763	89.36	8150	8400	7900	10360	5580	7970	8184.60	0.82	0	24252	8456	8212	8046	7802	7636	8130	7720	45	2390	500	5570	10	1	8960259	729	13.24	0.67	12	3.22	615.00	12063.00	26750	20240123	-69.57	5040	20241210	61.51	26750	-69.57	20240123	5040	61.51	20241210	26750	-69.57	20240123	5040	61.51	20241210	4.60	N	172670	500	44 억	73083	N	N	0	N	N
32	20241226	100924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8220	250	2	3.14	1118344060	138213	42.77	8150	8260	7900	10360	5580	7970	8091.45	0.82	0	12992	8456	8212	8046	7802	7636	8130	7720	45	2390	500	5570	10	1	8960259	737	13.37	0.68	12	1.54	615.00	12063.00	26750	20240123	-69.27	5040	20241210	63.10	26750	-69.27	20240123	5040	63.10	20241210	26750	-69.27	20240123	5040	63.10	20241210	4.60	N	172670	500	44 억	73083	N	N	0	N	N
33	20241226	090925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8000	30	2	0.38	245628160	30517	9.44	8150	8150	7970	10360	5580	7970	8048.90	0.82	0	-4474	8456	8212	8046	7802	7636	8130	7720	45	2390	500	5570	10	1	8960259	717	13.01	0.66	12	0.34	615.00	12063.00	26750	20240123	-70.09	5040	20241210	58.73	26750	-70.09	20240123	5040	58.73	20241210	26750	-70.09	20240123	5040	58.73	20241210	4.60	N	172670	500	44 억	73083	N	N	0	N	N
34	20241224	160923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7970	-240	5	-2.92	2567224220	319425	39.24	8260	8290	7880	10670	5750	8210	8037.09	1.41	0	-52226	8670	8440	8120	7890	7570	8555	8005	45	2460	500	5740	10	1	8960259	714	12.96	0.66	12	3.56	615.00	12063.00	26750	20240123	-70.21	5040	20241210	58.13	26750	-70.21	20240123	5040	58.13	20241210	26750	-70.21	20240123	5040	58.13	20241210	4.48	N	172670	500	44 억	126119	N	N	0	N	N
35	20241224	150922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7950	-260	5	-3.17	2482358620	308760	37.93	8260	8290	7880	10670	5750	8210	8039.54	1.41	0	-49014	8670	8440	8120	7890	7570	8555	8005	45	2460	500	5740	10	1	8960259	712	12.93	0.66	12	3.45	615.00	12063.00	26750	20240123	-70.28	5040	20241210	57.74	26750	-70.28	20240123	5040	57.74	20241210	26750	-70.28	20240123	5040	57.74	20241210	4.48	N	172670	500	44 억	126119	N	N	0	N	N
36	20241224	140921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8020	-190	5	-2.31	2152917420	267847	32.90	8260	8290	7880	10670	5750	8210	8037.60	1.41	0	-43052	8670	8440	8120	7890	7570	8555	8005	45	2460	500	5740	10	1	8960259	719	13.04	0.66	12	2.99	615.00	12063.00	26750	20240123	-70.02	5040	20241210	59.13	26750	-70.02	20240123	5040	59.13	20241210	26750	-70.02	20240123	5040	59.13	20241210	4.48	N	172670	500	44 억	126119	N	N	0	N	N
37	20241224	130922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7890	-320	5	-3.90	2038417690	253430	31.13	8260	8290	7880	10670	5750	8210	8043.05	1.41	0	-42773	8670	8440	8120	7890	7570	8555	8005	45	2460	500	5740	10	1	8960259	707	12.83	0.65	12	2.83	615.00	12063.00	26750	20240123	-70.50	5040	20241210	56.55	26750	-70.50	20240123	5040	56.55	20241210	26750	-70.50	20240123	5040	56.55	20241210	4.48	N	172670	500	44 억	126119	N	N	0	N	N
38	20241224	120922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7990	-220	5	-2.68	1770729100	219675	26.98	8260	8290	7880	10670	5750	8210	8060.40	1.41	0	-30383	8670	8440	8120	7890	7570	8555	8005	45	2460	500	5740	10	1	8960259	716	12.99	0.66	12	2.45	615.00	12063.00	26750	20240123	-70.13	5040	20241210	58.53	26750	-70.13	20240123	5040	58.53	20241210	26750	-70.13	20240123	5040	58.53	20241210	4.48	N	172670	500	44 억	126119	N	N	0	N	N
39	20241224	110924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8030	-180	5	-2.19	1671063970	207186	25.45	8260	8290	7880	10670	5750	8210	8065.24	1.41	0	-26370	8670	8440	8120	7890	7570	8555	8005	45	2460	500	5740	10	1	8960259	720	13.06	0.67	12	2.31	615.00	12063.00	26750	20240123	-69.98	5040	20241210	59.33	26750	-69.98	20240123	5040	59.33	20241210	26750	-69.98	20240123	5040	59.33	20241210	4.48	N	172670	500	44 억	126119	N	N	0	N	N
40	20241224	100922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8030	-180	5	-2.19	1343756000	166230	20.42	8260	8290	7880	10670	5750	8210	8083.40	1.41	0	-11571	8670	8440	8120	7890	7570	8555	8005	45	2460	500	5740	10	1	8960259	720	13.06	0.67	12	1.86	615.00	12063.00	26750	20240123	-69.98	5040	20241210	59.33	26750	-69.98	20240123	5040	59.33	20241210	26750	-69.98	20240123	5040	59.33	20241210	4.48	N	172670	500	44 억	126119	N	N	0	N	N
41	20241224	090926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8140	-70	5	-0.85	434657150	52978	6.51	8260	8290	8120	10670	5750	8210	8204.44	1.41	0	-9781	8670	8440	8120	7890	7570	8555	8005	45	2460	500	5740	10	1	8960259	729	13.24	0.67	12	0.59	615.00	12063.00	26750	20240123	-69.57	5040	20241210	61.51	26750	-69.57	20240123	5040	61.51	20241210	26750	-69.57	20240123	5040	61.51	20241210	4.48	N	172670	500	44 억	126119	N	N	0	N	N
42	20241223	160915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8210	670	2	8.89	6523761960	805590	125.57	7850	8350	7800	9800	5280	7540	8098.00	0.99	0	34878	8833	8186	7783	7136	6733	7985	6935	45	2260	500	5270	10	1	8960259	736	13.35	0.68	12	8.99	615.00	12063.00	26750	20240123	-69.31	5040	20241210	62.90	26750	-69.31	20240123	5040	62.90	20241210	26750	-69.31	20240123	5040	62.90	20241210	4.53	N	172670	500	44 억	88390	N	N	0	N	N
43	20241223	150920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8120	580	2	7.69	6088387160	752371	117.28	7850	8350	7800	9800	5280	7540	8092.27	0.99	0	46490	8833	8186	7783	7136	6733	7985	6935	45	2260	500	5270	10	1	8960259	728	13.20	0.67	12	8.40	615.00	12063.00	26750	20240123	-69.64	5040	20241210	61.11	26750	-69.64	20240123	5040	61.11	20241210	26750	-69.64	20240123	5040	61.11	20241210	4.53	N	172670	500	44 억	88390	N	N	0	N	N
44	20241223	140915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7980	440	2	5.84	5534342240	684193	106.65	7850	8350	7800	9800	5280	7540	8088.86	0.99	0	40976	8833	8186	7783	7136	6733	7985	6935	45	2260	500	5270	10	1	8960259	715	12.98	0.66	12	7.64	615.00	12063.00	26750	20240123	-70.17	5040	20241210	58.33	26750	-70.17	20240123	5040	58.33	20241210	26750	-70.17	20240123	5040	58.33	20241210	4.53	N	172670	500	44 억	88390	N	N	0	N	N
45	20241223	130915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8070	530	2	7.03	5107728200	631111	98.38	7850	8350	7800	9800	5280	7540	8093.23	0.99	0	36315	8833	8186	7783	7136	6733	7985	6935	45	2260	500	5270	10	1	8960259	723	13.12	0.67	12	7.04	615.00	12063.00	26750	20240123	-69.83	5040	20241210	60.12	26750	-69.83	20240123	5040	60.12	20241210	26750	-69.83	20240123	5040	60.12	20241210	4.53	N	172670	500	44 억	88390	N	N	0	N	N
46	20241223	120916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7990	450	2	5.97	4387451760	542376	84.54	7850	8350	7800	9800	5280	7540	8089.32	0.99	0	30217	8833	8186	7783	7136	6733	7985	6935	45	2260	500	5270	10	1	8960259	716	12.99	0.66	12	6.05	615.00	12063.00	26750	20240123	-70.13	5040	20241210	58.53	26750	-70.13	20240123	5040	58.53	20241210	26750	-70.13	20240123	5040	58.53	20241210	4.53	N	172670	500	44 억	88390	N	N	0	N	N
47	20241223	110915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7950	410	2	5.44	4150261780	512501	79.89	7850	8350	7800	9800	5280	7540	8098.06	0.99	0	34852	8833	8186	7783	7136	6733	7985	6935	45	2260	500	5270	10	1	8960259	712	12.93	0.66	12	5.72	615.00	12063.00	26750	20240123	-70.28	5040	20241210	57.74	26750	-70.28	20240123	5040	57.74	20241210	26750	-70.28	20240123	5040	57.74	20241210	4.53	N	172670	500	44 억	88390	N	N	0	N	N
48	20241223	100909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8100	560	2	7.43	3563511810	439177	68.46	7850	8350	7800	9800	5280	7540	8114.07	0.99	0	54676	8833	8186	7783	7136	6733	7985	6935	45	2260	500	5270	10	1	8960259	726	13.17	0.67	12	4.90	615.00	12063.00	26750	20240123	-69.72	5040	20241210	60.71	26750	-69.72	20240123	5040	60.71	20241210	26750	-69.72	20240123	5040	60.71	20241210	4.53	N	172670	500	44 억	88390	N	N	0	N	N
49	20241223	090913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8310	770	2	10.21	1189412110	147741	23.03	7850	8330	7800	9800	5280	7540	8050.66	0.99	0	40278	8833	8186	7783	7136	6733	7985	6935	45	2260	500	5270	10	1	8960259	745	13.51	0.69	12	1.65	615.00	12063.00	26750	20240123	-68.93	5040	20241210	64.88	26750	-68.93	20240123	5040	64.88	20241210	26750	-68.93	20240123	5040	64.88	20241210	4.53	N	172670	500	44 억	88390	N	N	0	N	N
50	20241220	160909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7540	-700	5	-8.50	5047830560	634762	24.32	8400	8430	7380	10710	5770	8240	7952.36	1.54	0	-54936	9846	9042	7906	7102	5966	9445	7505	45	2470	500	5760	10	1	8960259	676	12.26	0.63	12	7.08	615.00	12063.00	26750	20240123	-71.81	5040	20241210	49.60	26750	-71.81	20240123	5040	49.60	20241210	26750	-71.81	20240123	5040	49.60	20241210	4.32	N	172670	500	44 억	137603	N	N	32	N	N
51	20241220	150913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7500	-740	5	-8.98	4920417030	617796	23.67	8400	8430	7380	10710	5770	8240	7963.50	1.54	0	-53023	9846	9042	7906	7102	5966	9445	7505	45	2470	500	5760	10	1	8960259	672	12.20	0.62	12	6.89	615.00	12063.00	26750	20240123	-71.96	5040	20241210	48.81	26750	-71.96	20240123	5040	48.81	20241210	26750	-71.96	20240123	5040	48.81	20241210	4.32	N	172670	500	44 억	137603	N	N	32	N	N
52	20241220	140911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7570	-670	5	-8.13	4595258470	574303	22.00	8400	8430	7500	10710	5770	8240	8000.55	1.54	0	-52197	9846	9042	7906	7102	5966	9445	7505	45	2470	500	5760	10	1	8960259	678	12.31	0.63	12	6.41	615.00	12063.00	26750	20240123	-71.70	5040	20241210	50.20	26750	-71.70	20240123	5040	50.20	20241210	26750	-71.70	20240123	5040	50.20	20241210	4.32	N	172670	500	44 억	137603	N	N	32	N	N
53	20241220	130910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7620	-620	5	-7.52	4226219590	525418	20.13	8400	8430	7580	10710	5770	8240	8042.73	1.54	0	-40959	9846	9042	7906	7102	5966	9445	7505	45	2470	500	5760	10	1	8960259	683	12.39	0.63	12	5.86	615.00	12063.00	26750	20240123	-71.51	5040	20241210	51.19	26750	-71.51	20240123	5040	51.19	20241210	26750	-71.51	20240123	5040	51.19	20241210	4.32	N	172670	500	44 억	137603	N	N	32	N	N
54	20241220	120909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7740	-500	5	-6.07	3511246350	433203	16.60	8400	8430	7660	10710	5770	8240	8104.64	1.54	0	-27351	9846	9042	7906	7102	5966	9445	7505	45	2470	500	5760	10	1	8960259	694	12.59	0.64	12	4.83	615.00	12063.00	26750	20240123	-71.07	5040	20241210	53.57	26750	-71.07	20240123	5040	53.57	20241210	26750	-71.07	20240123	5040	53.57	20241210	4.32	N	172670	500	44 억	137603	N	N	32	N	N
55	20241220	110909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7840	-400	5	-4.85	3245661770	399018	15.29	8400	8430	7680	10710	5770	8240	8133.55	1.54	0	-15133	9846	9042	7906	7102	5966	9445	7505	45	2470	500	5760	10	1	8960259	702	12.75	0.65	12	4.45	615.00	12063.00	26750	20240123	-70.69	5040	20241210	55.56	26750	-70.69	20240123	5040	55.56	20241210	26750	-70.69	20240123	5040	55.56	20241210	4.32	N	172670	500	44 억	137603	N	N	32	N	N
56	20241220	100910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7920	-320	5	-3.88	2546656820	309357	11.85	8400	8430	7900	10710	5770	8240	8232.04	1.54	0	-20627	9846	9042	7906	7102	5966	9445	7505	45	2470	500	5760	10	1	8960259	710	12.88	0.66	12	3.45	615.00	12063.00	26750	20240123	-70.39	5040	20241210	57.14	26750	-70.39	20240123	5040	57.14	20241210	26750	-70.39	20240123	5040	57.14	20241210	4.32	N	172670	500	44 억	137603	N	N	32	N	N
57	20241220	090911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8170	-70	5	-0.85	1117479520	134288	5.15	8400	8430	8160	10710	5770	8240	8322.85	1.54	0	-9838	9846	9042	7906	7102	5966	9445	7505	45	2470	500	5760	10	1	8960259	732	13.28	0.68	12	1.50	615.00	12063.00	26750	20240123	-69.46	5040	20241210	62.10	26750	-69.46	20240123	5040	62.10	20241210	26750	-69.46	20240123	5040	62.10	20241210	4.32	N	172670	500	44 억	137603	N	N	32	N	N
58	20241219	160908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8240	1080	2	15.08	21179867820	2589761	902.58	6950	8710	6770	9300	5020	7160	8178.29	1.43	0	17383	7706	7432	7146	6872	6586	7290	6730	45	2140	500	5010	10	1	8960259	738	13.40	0.68	12	28.90	615.00	12063.00	26750	20240123	-69.20	5040	20241210	63.49	26750	-69.20	20240123	5040	63.49	20241210	26750	-69.20	20240123	5040	63.49	20241210	4.41	N	172670	500	44 억	128208	N	N	32	N	N
59	20241219	150906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8060	900	2	12.57	20757535930	2538134	884.59	6950	8710	6770	9300	5020	7160	8178.33	1.43	0	15016	7706	7432	7146	6872	6586	7290	6730	45	2140	500	5010	10	1	8960259	722	13.11	0.67	12	28.33	615.00	12063.00	26750	20240123	-69.87	5040	20241210	59.92	26750	-69.87	20240123	5040	59.92	20241210	26750	-69.87	20240123	5040	59.92	20241210	4.41	N	172670	500	44 억	128208	N	N	140	N	N
60	20241219	140908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8300	1140	2	15.92	19462004760	2380580	829.68	6950	8710	6770	9300	5020	7160	8175.38	1.43	0	-6989	7706	7432	7146	6872	6586	7290	6730	45	2140	500	5010	10	1	8960259	744	13.50	0.69	12	26.57	615.00	12063.00	26750	20240123	-68.97	5040	20241210	64.68	26750	-68.97	20240123	5040	64.68	20241210	26750	-68.97	20240123	5040	64.68	20241210	4.41	N	172670	500	44 억	128208	N	N	140	N	N
61	20241219	130906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8480	1320	2	18.44	17681833370	2167256	755.33	6950	8710	6770	9300	5020	7160	8158.69	1.43	0	-15855	7706	7432	7146	6872	6586	7290	6730	45	2140	500	5010	10	1	8960259	760	13.79	0.70	12	24.19	615.00	12063.00	26750	20240123	-68.30	5040	20241210	68.25	26750	-68.30	20240123	5040	68.25	20241210	26750	-68.30	20240123	5040	68.25	20241210	4.41	N	172670	500	44 억	128208	N	N	140	N	N
62	20241219	120909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8380	1220	2	17.04	14230192380	1760282	613.49	6950	8500	6770	9300	5020	7160	8084.12	1.43	0	-26302	7706	7432	7146	6872	6586	7290	6730	45	2140	500	5010	10	1	8960259	751	13.63	0.69	12	19.65	615.00	12063.00	26750	20240123	-68.67	5040	20241210	66.27	26750	-68.67	20240123	5040	66.27	20241210	26750	-68.67	20240123	5040	66.27	20241210	4.41	N	172670	500	44 억	128208	N	N	140	N	N
63	20241219	110906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8290	1130	2	15.78	9100658160	1142522	398.19	6950	8400	6770	9300	5020	7160	7965.52	1.43	0	6355	7706	7432	7146	6872	6586	7290	6730	45	2140	500	5010	10	1	8960259	743	13.48	0.69	12	12.75	615.00	12063.00	26750	20240123	-69.01	5040	20241210	64.48	26750	-69.01	20240123	5040	64.48	20241210	26750	-69.01	20240123	5040	64.48	20241210	4.41	N	172670	500	44 억	128208	N	N	140	N	N
64	20241219	100858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7560	400	2	5.59	1192545040	163826	57.10	6950	7580	6770	9300	5020	7160	7279.45	1.43	0	33738	7706	7432	7146	6872	6586	7290	6730	45	2140	500	5010	10	1	8960259	677	12.29	0.63	12	1.83	615.00	12063.00	26750	20240123	-71.74	5040	20241210	50.00	26750	-71.74	20240123	5040	50.00	20241210	26750	-71.74	20240123	5040	50.00	20241210	4.41	N	172670	500	44 억	128208	N	N	140	N	N
65	20241219	090908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7000	-160	5	-2.23	140506180	20344	7.09	6950	7080	6770	9300	5020	7160	6904.67	1.43	0	1838	7706	7432	7146	6872	6586	7290	6730	45	2140	500	5010	10	1	8960259	627	11.38	0.58	12	0.23	615.00	12063.00	26750	20240123	-73.83	5040	20241210	38.89	26750	-73.83	20240123	5040	38.89	20241210	26750	-73.83	20240123	5040	38.89	20241210	4.41	N	172670	500	44 억	128208	N	N	140	N	N
66	20241218	160903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7160	-170	5	-2.32	2039291200	285603	91.53	7420	7420	6860	9520	5140	7330	7139.84	1.15	0	25618	8030	7680	7340	6990	6650	7510	6820	45	2190	500	5130	10	1	8960259	642	11.64	0.59	12	3.19	615.00	12063.00	26750	20240123	-73.23	5040	20241210	42.06	26750	-73.23	20240123	5040	42.06	20241210	26750	-73.23	20240123	5040	42.06	20241210	4.25	N	172670	500	44 억	102671	N	N	140	N	N
67	20241218	150907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7180	-150	5	-2.05	1957447560	274149	87.86	7420	7420	6860	9520	5140	7330	7139.66	1.15	0	23296	8030	7680	7340	6990	6650	7510	6820	45	2190	500	5130	10	1	8960259	643	11.67	0.60	12	3.06	615.00	12063.00	26750	20240123	-73.16	5040	20241210	42.46	26750	-73.16	20240123	5040	42.46	20241210	26750	-73.16	20240123	5040	42.46	20241210	4.25	N	172670	500	44 억	102671	N	N	651	N	N
68	20241218	140905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7240	-90	5	-1.23	1686744170	236322	75.74	7420	7420	6860	9520	5140	7330	7136.98	1.15	0	10177	8030	7680	7340	6990	6650	7510	6820	45	2190	500	5130	10	1	8960259	649	11.77	0.60	12	2.64	615.00	12063.00	26750	20240123	-72.93	5040	20241210	43.65	26750	-72.93	20240123	5040	43.65	20241210	26750	-72.93	20240123	5040	43.65	20241210	4.25	N	172670	500	44 억	102671	N	N	651	N	N
69	20241218	130907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7020	-310	5	-4.23	1324959160	185967	59.60	7420	7420	6860	9520	5140	7330	7124.02	1.15	0	5013	8030	7680	7340	6990	6650	7510	6820	45	2190	500	5130	10	1	8960259	629	11.41	0.58	12	2.08	615.00	12063.00	26750	20240123	-73.76	5040	20241210	39.29	26750	-73.76	20240123	5040	39.29	20241210	26750	-73.76	20240123	5040	39.29	20241210	4.25	N	172670	500	44 억	102671	N	N	651	N	N
70	20241218	120858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6930	-400	5	-5.46	1084576920	151631	48.60	7420	7420	6860	9520	5140	7330	7152.02	1.15	0	-966	8030	7680	7340	6990	6650	7510	6820	45	2190	500	5130	10	1	8960259	621	11.27	0.57	12	1.69	615.00	12063.00	26750	20240123	-74.09	5040	20241210	37.50	26750	-74.09	20240123	5040	37.50	20241210	26750	-74.09	20240123	5040	37.50	20241210	4.25	N	172670	500	44 억	102671	N	N	651	N	N
71	20241218	110905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7100	-230	5	-3.14	756378740	104650	33.54	7420	7420	7080	9520	5140	7330	7227.10	1.15	0	2427	8030	7680	7340	6990	6650	7510	6820	45	2190	500	5130	10	1	8960259	636	11.54	0.59	12	1.17	615.00	12063.00	26750	20240123	-73.46	5040	20241210	40.87	26750	-73.46	20240123	5040	40.87	20241210	26750	-73.46	20240123	5040	40.87	20241210	4.25	N	172670	500	44 억	102671	N	N	651	N	N
72	20241218	100906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7270	-60	5	-0.82	513758400	70836	22.70	7420	7420	7120	9520	5140	7330	7252.11	1.15	0	4412	8030	7680	7340	6990	6650	7510	6820	45	2190	500	5130	10	1	8960259	651	11.82	0.60	12	0.79	615.00	12063.00	26750	20240123	-72.82	5040	20241210	44.25	26750	-72.82	20240123	5040	44.25	20241210	26750	-72.82	20240123	5040	44.25	20241210	4.25	N	172670	500	44 억	102671	N	N	651	N	N
73	20241218	090909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7280	-50	5	-0.68	103994740	14182	4.55	7420	7420	7280	9520	5140	7330	7333.00	1.15	0	-6113	8030	7680	7340	6990	6650	7510	6820	45	2190	500	5130	10	1	8960259	652	11.84	0.60	12	0.16	615.00	12063.00	26750	20240123	-72.79	5040	20241210	44.44	26750	-72.79	20240123	5040	44.44	20241210	26750	-72.79	20240123	5040	44.44	20241210	4.25	N	172670	500	44 억	102671	N	N	651	N	N
74	20241217	160901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7330	110	2	1.52	2273247110	309931	91.84	7510	7690	7000	9380	5060	7220	7334.71	1.20	0	-5769	7773	7496	7273	6996	6773	7385	6885	45	2160	500	5050	10	1	8960259	657	11.92	0.61	12	3.46	615.00	12063.00	26750	20240123	-72.60	5040	20241210	45.44	26750	-72.60	20240123	5040	45.44	20241210	26750	-72.60	20240123	5040	45.44	20241210	4.07	N	172670	500	44 억	107914	N	N	651	N	N
75	20241217	150905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7300	80	2	1.11	2157300840	294079	87.14	7510	7690	7000	9380	5060	7220	7335.79	1.20	0	-2715	7773	7496	7273	6996	6773	7385	6885	45	2160	500	5050	10	1	8960259	654	11.87	0.61	12	3.28	615.00	12063.00	26750	20240123	-72.71	5040	20241210	44.84	26750	-72.71	20240123	5040	44.84	20241210	26750	-72.71	20240123	5040	44.84	20241210	4.07	N	172670	500	44 억	107914	N	N	200	N	N
76	20241217	140856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7260	40	2	0.55	2033090970	276977	82.08	7510	7690	7000	9380	5060	7220	7340.29	1.20	0	-5766	7773	7496	7273	6996	6773	7385	6885	45	2160	500	5050	10	1	8960259	651	11.80	0.60	12	3.09	615.00	12063.00	26750	20240123	-72.86	5040	20241210	44.05	26750	-72.86	20240123	5040	44.05	20241210	26750	-72.86	20240123	5040	44.05	20241210	4.07	N	172670	500	44 억	107914	N	N	200	N	N
77	20241217	130853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7130	-90	5	-1.25	1794864490	244175	72.36	7510	7690	7000	9380	5060	7220	7350.73	1.20	0	-15071	7773	7496	7273	6996	6773	7385	6885	45	2160	500	5050	10	1	8960259	639	11.59	0.59	12	2.73	615.00	12063.00	26750	20240123	-73.35	5040	20241210	41.47	26750	-73.35	20240123	5040	41.47	20241210	26750	-73.35	20240123	5040	41.47	20241210	4.07	N	172670	500	44 억	107914	N	N	200	N	N
78	20241217	120839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7150	-70	5	-0.97	1707658220	231950	68.73	7510	7690	7000	9380	5060	7220	7362.18	1.20	0	-8030	7773	7496	7273	6996	6773	7385	6885	45	2160	500	5050	10	1	8960259	641	11.63	0.59	12	2.59	615.00	12063.00	26750	20240123	-73.27	5040	20241210	41.87	26750	-73.27	20240123	5040	41.87	20241210	26750	-73.27	20240123	5040	41.87	20241210	4.07	N	172670	500	44 억	107914	N	N	200	N	N
79	20241217	110842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7200	-20	5	-0.28	1575650310	213514	63.27	7510	7690	7000	9380	5060	7220	7379.61	1.20	0	-7136	7773	7496	7273	6996	6773	7385	6885	45	2160	500	5050	10	1	8960259	645	11.71	0.60	12	2.38	615.00	12063.00	26750	20240123	-73.08	5040	20241210	42.86	26750	-73.08	20240123	5040	42.86	20241210	26750	-73.08	20240123	5040	42.86	20241210	4.07	N	172670	500	44 억	107914	N	N	200	N	N
80	20241217	100854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7200	-20	5	-0.28	1425852430	192851	57.15	7510	7690	7000	9380	5060	7220	7393.54	1.20	0	-7849	7773	7496	7273	6996	6773	7385	6885	45	2160	500	5050	10	1	8960259	645	11.71	0.60	12	2.15	615.00	12063.00	26750	20240123	-73.08	5040	20241210	42.86	26750	-73.08	20240123	5040	42.86	20241210	26750	-73.08	20240123	5040	42.86	20241210	4.07	N	172670	500	44 억	107914	N	N	200	N	N
81	20241217	090902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7560	340	2	4.71	688558930	92203	27.32	7510	7690	7250	9380	5060	7220	7467.86	1.20	0	2622	7773	7496	7273	6996	6773	7385	6885	45	2160	500	5050	10	1	8960259	677	12.29	0.63	12	1.03	615.00	12063.00	26750	20240123	-71.74	5040	20241210	50.00	26750	-71.74	20240123	5040	50.00	20241210	26750	-71.74	20240123	5040	50.00	20241210	4.07	N	172670	500	44 억	107914	N	N	200	N	N
82	20241216	160853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7220	-50	5	-0.69	2452970310	335469	83.40	7270	7550	7050	9450	5090	7270	7312.20	1.34	0	-12343	7556	7412	7236	7092	6916	7325	7005	45	2180	500	5080	10	1	8960259	647	11.74	0.60	12	3.74	615.00	12063.00	26750	20240123	-73.01	5040	20241210	43.25	26750	-73.01	20240123	5040	43.25	20241210	26750	-73.01	20240123	5040	43.25	20241210	4.19	N	172670	500	44 억	120019	N	N	200	N	N
83	20241216	150903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7200	-70	5	-0.96	2406196010	328988	81.79	7270	7550	7050	9450	5090	7270	7313.93	1.34	0	-12533	7556	7412	7236	7092	6916	7325	7005	45	2180	500	5080	10	1	8960259	645	11.71	0.60	12	3.67	615.00	12063.00	26750	20240123	-73.08	5040	20241210	42.86	26750	-73.08	20240123	5040	42.86	20241210	26750	-73.08	20240123	5040	42.86	20241210	4.19	N	172670	500	44 억	120019	N	N	14	N	N
84	20241216	140901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7290	20	2	0.28	2224288350	303866	75.54	7270	7550	7050	9450	5090	7270	7319.96	1.34	0	-8050	7556	7412	7236	7092	6916	7325	7005	45	2180	500	5080	10	1	8960259	653	11.85	0.60	12	3.39	615.00	12063.00	26750	20240123	-72.75	5040	20241210	44.64	26750	-72.75	20240123	5040	44.64	20241210	26750	-72.75	20240123	5040	44.64	20241210	4.19	N	172670	500	44 억	120019	N	N	14	N	N
85	20241216	130903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7510	240	2	3.30	1874759090	256426	63.75	7270	7550	7050	9450	5090	7270	7311.11	1.34	0	-11054	7556	7412	7236	7092	6916	7325	7005	45	2180	500	5080	10	1	8960259	673	12.21	0.62	12	2.86	615.00	12063.00	26750	20240123	-71.93	5040	20241210	49.01	26750	-71.93	20240123	5040	49.01	20241210	26750	-71.93	20240123	5040	49.01	20241210	4.19	N	172670	500	44 억	120019	N	N	14	N	N
86	20241216	120902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7200	-70	5	-0.96	938341830	130016	32.32	7270	7360	7050	9450	5090	7270	7217.13	1.34	0	-1079	7556	7412	7236	7092	6916	7325	7005	45	2180	500	5080	10	1	8960259	645	11.71	0.60	12	1.45	615.00	12063.00	26750	20240123	-73.08	5040	20241210	42.86	26750	-73.08	20240123	5040	42.86	20241210	26750	-73.08	20240123	5040	42.86	20241210	4.19	N	172670	500	44 억	120019	N	N	14	N	N
87	20241216	110901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7280	10	2	0.14	841774140	116663	29.00	7270	7360	7050	9450	5090	7270	7215.43	1.34	0	755	7556	7412	7236	7092	6916	7325	7005	45	2180	500	5080	10	1	8960259	652	11.84	0.60	12	1.30	615.00	12063.00	26750	20240123	-72.79	5040	20241210	44.44	26750	-72.79	20240123	5040	44.44	20241210	26750	-72.79	20240123	5040	44.44	20241210	4.19	N	172670	500	44 억	120019	N	N	14	N	N
88	20241216	100902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7270	0	3	0.00	584056150	81098	20.16	7270	7360	7050	9450	5090	7270	7201.86	1.34	0	-4957	7556	7412	7236	7092	6916	7325	7005	45	2180	500	5080	10	1	8960259	651	11.82	0.60	12	0.91	615.00	12063.00	26750	20240123	-72.82	5040	20241210	44.25	26750	-72.82	20240123	5040	44.25	20241210	26750	-72.82	20240123	5040	44.25	20241210	4.19	N	172670	500	44 억	120019	N	N	14	N	N
89	20241216	090902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7220	-50	5	-0.69	178766610	24738	6.15	7270	7360	7110	9450	5090	7270	7226.40	1.34	0	-2196	7556	7412	7236	7092	6916	7325	7005	45	2180	500	5080	10	1	8960259	647	11.74	0.60	12	0.28	615.00	12063.00	26750	20240123	-73.01	5040	20241210	43.25	26750	-73.01	20240123	5040	43.25	20241210	26750	-73.01	20240123	5040	43.25	20241210	4.19	N	172670	500	44 억	120019	N	N	14	N	N
90	20241213	160855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7270	-10	5	-0.14	2851784380	395626	22.66	7360	7380	7060	9460	5100	7280	7207.95	1.26	0	6417	8193	7736	7113	6656	6033	7965	6885	45	2180	500	5090	10	1	8960259	651	11.82	0.60	12	4.42	615.00	12063.00	26750	20240123	-72.82	5040	20241210	44.25	26750	-72.82	20240123	5040	44.25	20241210	26750	-72.82	20240123	5040	44.25	20241210	3.99	N	172670	500	44 억	112743	N	N	14	N	N
91	20241213	150900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7240	-40	5	-0.55	2744442680	380822	21.81	7360	7380	7060	9460	5100	7280	7206.32	1.26	0	5349	8193	7736	7113	6656	6033	7965	6885	45	2180	500	5090	10	1	8960259	649	11.77	0.60	12	4.25	615.00	12063.00	26750	20240123	-72.93	5040	20241210	43.65	26750	-72.93	20240123	5040	43.65	20241210	26750	-72.93	20240123	5040	43.65	20241210	3.99	N	172670	500	44 억	112743	N	N	94	N	N
92	20241213	140900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7340	60	2	0.82	2459853050	341741	19.57	7360	7380	7060	9460	5100	7280	7197.62	1.26	0	8319	8193	7736	7113	6656	6033	7965	6885	45	2180	500	5090	10	1	8960259	658	11.93	0.61	12	3.81	615.00	12063.00	26750	20240123	-72.56	5040	20241210	45.63	26750	-72.56	20240123	5040	45.63	20241210	26750	-72.56	20240123	5040	45.63	20241210	3.99	N	172670	500	44 억	112743	N	N	94	N	N
93	20241213	130900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7180	-100	5	-1.37	2103965050	292604	16.76	7360	7380	7060	9460	5100	7280	7189.99	1.26	0	5183	8193	7736	7113	6656	6033	7965	6885	45	2180	500	5090	10	1	8960259	643	11.67	0.60	12	3.27	615.00	12063.00	26750	20240123	-73.16	5040	20241210	42.46	26750	-73.16	20240123	5040	42.46	20241210	26750	-73.16	20240123	5040	42.46	20241210	3.99	N	172670	500	44 억	112743	N	N	94	N	N
94	20241213	120901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7170	-110	5	-1.51	2019127450	280780	16.08	7360	7380	7060	9460	5100	7280	7190.63	1.26	0	5757	8193	7736	7113	6656	6033	7965	6885	45	2180	500	5090	10	1	8960259	642	11.66	0.59	12	3.13	615.00	12063.00	26750	20240123	-73.20	5040	20241210	42.26	26750	-73.20	20240123	5040	42.26	20241210	26750	-73.20	20240123	5040	42.26	20241210	3.99	N	172670	500	44 억	112743	N	N	94	N	N
95	20241213	110858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7160	-120	5	-1.65	1840541820	255776	14.65	7360	7380	7060	9460	5100	7280	7195.38	1.26	0	7908	8193	7736	7113	6656	6033	7965	6885	45	2180	500	5090	10	1	8960259	642	11.64	0.59	12	2.85	615.00	12063.00	26750	20240123	-73.23	5040	20241210	42.06	26750	-73.23	20240123	5040	42.06	20241210	26750	-73.23	20240123	5040	42.06	20241210	3.99	N	172670	500	44 억	112743	N	N	94	N	N
96	20241213	100850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7190	-90	5	-1.24	1542799220	214289	12.27	7360	7380	7060	9460	5100	7280	7199.01	1.26	0	5602	8193	7736	7113	6656	6033	7965	6885	45	2180	500	5090	10	1	8960259	644	11.69	0.60	12	2.39	615.00	12063.00	26750	20240123	-73.12	5040	20241210	42.66	26750	-73.12	20240123	5040	42.66	20241210	26750	-73.12	20240123	5040	42.66	20241210	3.99	N	172670	500	44 억	112743	N	N	94	N	N
97	20241213	090901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7080	-200	5	-2.75	780606500	107791	6.17	7360	7380	7060	9460	5100	7280	7241.28	1.26	0	-14285	8193	7736	7113	6656	6033	7965	6885	45	2180	500	5090	10	1	8960259	634	11.51	0.59	12	1.20	615.00	12063.00	26750	20240123	-73.53	5040	20241210	40.48	26750	-73.53	20240123	5040	40.48	20241210	26750	-73.53	20240123	5040	40.48	20241210	3.99	N	172670	500	44 억	112743	N	N	94	N	N
98	20241212	160901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7280	740	2	11.31	12390914770	1732760	56.22	6560	7570	6490	8500	4580	6540	7151.11	0.30	0	91191	7946	7242	6476	5772	5006	7595	6125	45	1960	500	4570	10	1	8960259	652	11.84	0.60	12	19.34	615.00	12063.00	26750	20240123	-72.79	5040	20241210	44.44	26750	-72.79	20240123	5040	44.44	20241210	26750	-72.79	20240123	5040	44.44	20241210	4.08	N	172670	500	44 억	26788	N	N	94	N	N
99	20241212	150854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7050	510	2	7.80	11934345740	1669222	54.16	6560	7570	6490	8500	4580	6540	7150.16	0.30	0	89344	7946	7242	6476	5772	5006	7595	6125	45	1960	500	4570	10	1	8960259	632	11.46	0.58	12	18.63	615.00	12063.00	26750	20240123	-73.64	5040	20241210	39.88	26750	-73.64	20240123	5040	39.88	20241210	26750	-73.64	20240123	5040	39.88	20241210	4.08	N	172670	500	44 억	26788	N	N	44	N	N
100	20241212	140853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7130	590	2	9.02	11453976700	1601104	51.95	6560	7570	6490	8500	4580	6540	7154.34	0.30	0	82819	7946	7242	6476	5772	5006	7595	6125	45	1960	500	4570	10	1	8960259	639	11.59	0.59	12	17.87	615.00	12063.00	26750	20240123	-73.35	5040	20241210	41.47	26750	-73.35	20240123	5040	41.47	20241210	26750	-73.35	20240123	5040	41.47	20241210	4.08	N	172670	500	44 억	26788	N	N	44	N	N
101	20241212	130841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7140	600	2	9.17	10888559170	1522323	49.40	6560	7570	6490	8500	4580	6540	7153.16	0.30	0	79198	7946	7242	6476	5772	5006	7595	6125	45	1960	500	4570	10	1	8960259	640	11.61	0.59	12	16.99	615.00	12063.00	26750	20240123	-73.31	5040	20241210	41.67	26750	-73.31	20240123	5040	41.67	20241210	26750	-73.31	20240123	5040	41.67	20241210	4.08	N	172670	500	44 억	26788	N	N	44	N	N
102	20241212	120837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7040	500	2	7.65	10539053340	1473119	47.80	6560	7570	6490	8500	4580	6540	7154.84	0.30	0	77782	7946	7242	6476	5772	5006	7595	6125	45	1960	500	4570	10	1	8960259	631	11.45	0.58	12	16.44	615.00	12063.00	26750	20240123	-73.68	5040	20241210	39.68	26750	-73.68	20240123	5040	39.68	20241210	26750	-73.68	20240123	5040	39.68	20241210	4.08	N	172670	500	44 억	26788	N	N	44	N	N
103	20241212	110848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7280	740	2	11.31	9048530710	1267245	41.12	6560	7570	6490	8500	4580	6540	7140.99	0.30	0	53170	7946	7242	6476	5772	5006	7595	6125	45	1960	500	4570	10	1	8960259	652	11.84	0.60	12	14.14	615.00	12063.00	26750	20240123	-72.79	5040	20241210	44.44	26750	-72.79	20240123	5040	44.44	20241210	26750	-72.79	20240123	5040	44.44	20241210	4.08	N	172670	500	44 억	26788	N	N	44	N	N
104	20241212	100846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7060	520	2	7.95	5147425280	735326	23.86	6560	7210	6490	8500	4580	6540	7001.08	0.30	0	46779	7946	7242	6476	5772	5006	7595	6125	45	1960	500	4570	10	1	8960259	633	11.48	0.59	12	8.21	615.00	12063.00	26750	20240123	-73.61	5040	20241210	40.08	26750	-73.61	20240123	5040	40.08	20241210	26750	-73.61	20240123	5040	40.08	20241210	4.08	N	172670	500	44 억	26788	N	N	44	N	N
105	20241212	090854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7210	670	2	10.24	2594650920	371566	12.06	6560	7210	6490	8500	4580	6540	6984.71	0.30	0	68084	7946	7242	6476	5772	5006	7595	6125	45	1960	500	4570	10	1	8960259	646	11.72	0.60	12	4.15	615.00	12063.00	26750	20240123	-73.05	5040	20241210	43.06	26750	-73.05	20240123	5040	43.06	20241210	26750	-73.05	20240123	5040	43.06	20241210	4.08	N	172670	500	44 억	26788	Y	N	44	N	N
106	20241211	160847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6540	1000	2	18.05	20954839430	3067952	5691.62	5750	7180	5710	7200	3880	5540	6830.79	1.44	0	-103101	5913	5726	5383	5196	4853	5820	5290	45	1660	500	3870	10	1	8960259	586	10.63	0.54	12	34.24	615.00	12063.00	26750	20240123	-75.55	5040	20241210	29.76	26750	-75.55	20240123	5040	29.76	20241210	26750	-75.55	20240123	5040	29.76	20241210	4.13	N	172670	500	44 억	129290	N	N	44	N	N
107	20241211	150825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6530	990	2	17.87	20737715270	3034829	5630.17	5750	7180	5710	7200	3880	5540	6833.24	1.44	0	-104745	5913	5726	5383	5196	4853	5820	5290	45	1660	500	3870	10	1	8960259	585	10.62	0.54	12	33.87	615.00	12063.00	26750	20240123	-75.59	5040	20241210	29.56	26750	-75.59	20240123	5040	29.56	20241210	26750	-75.59	20240123	5040	29.56	20241210	4.13	N	172670	500	44 억	129290	N	N	287	N	N
108	20241211	140853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6740	1200	2	21.66	19904117140	2908128	5395.11	5750	7180	5710	7200	3880	5540	6844.31	1.44	0	-104910	5913	5726	5383	5196	4853	5820	5290	45	1660	500	3870	10	1	8960259	604	10.96	0.56	12	32.46	615.00	12063.00	26750	20240123	-74.80	5040	20241210	33.73	26750	-74.80	20240123	5040	33.73	20241210	26750	-74.80	20240123	5040	33.73	20241210	4.13	N	172670	500	44 억	129290	N	N	287	N	N
109	20241211	130856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6700	1160	2	20.94	19530559420	2852518	5291.95	5750	7180	5710	7200	3880	5540	6846.78	1.44	0	-97349	5913	5726	5383	5196	4853	5820	5290	45	1660	500	3870	10	1	8960259	600	10.89	0.56	12	31.84	615.00	12063.00	26750	20240123	-74.95	5040	20241210	32.94	26750	-74.95	20240123	5040	32.94	20241210	26750	-74.95	20240123	5040	32.94	20241210	4.13	N	172670	500	44 억	129290	N	N	287	N	N
110	20241211	120857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6730	1190	2	21.48	15678907900	2298193	4263.57	5750	7180	5710	7200	3880	5540	6822.28	1.44	0	-103780	5913	5726	5383	5196	4853	5820	5290	45	1660	500	3870	10	1	8960259	603	10.94	0.56	12	25.65	615.00	12063.00	26750	20240123	-74.84	5040	20241210	33.53	26750	-74.84	20240123	5040	33.53	20241210	26750	-74.84	20240123	5040	33.53	20241210	4.13	N	172670	500	44 억	129290	N	N	287	N	N
111	20241211	110852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6680	1140	2	20.58	14931045720	2187616	4058.43	5750	7180	5710	7200	3880	5540	6825.26	1.44	0	-101610	5913	5726	5383	5196	4853	5820	5290	45	1660	500	3870	10	1	8960259	599	10.86	0.55	12	24.41	615.00	12063.00	26750	20240123	-75.03	5040	20241210	32.54	26750	-75.03	20240123	5040	32.54	20241210	26750	-75.03	20240123	5040	32.54	20241210	4.13	N	172670	500	44 억	129290	N	N	287	N	N
112	20241211	100855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6650	1110	2	20.04	5075332810	770161	1428.79	5750	6850	5710	7200	3880	5540	6589.96	1.44	0	-34677	5913	5726	5383	5196	4853	5820	5290	45	1660	500	3870	10	1	8960259	596	10.81	0.55	12	8.60	615.00	12063.00	26750	20240123	-75.14	5040	20241210	31.94	26750	-75.14	20240123	5040	31.94	20241210	26750	-75.14	20240123	5040	31.94	20241210	4.13	N	172670	500	44 억	129290	N	N	287	N	N
113	20241211	090859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6070	530	2	9.57	114775220	19530	36.23	5750	6070	5710	7200	3880	5540	5876.87	1.44	0	6674	5913	5726	5383	5196	4853	5820	5290	45	1660	500	3870	10	1	8960259	544	9.87	0.50	12	0.22	615.00	12063.00	26750	20240123	-77.31	5040	20241210	20.44	26750	-77.31	20240123	5040	20.44	20241210	26750	-77.31	20240123	5040	20.44	20241210	4.13	N	172670	500	44 억	129290	N	N	287	N	N
114	20241210	160848	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5540	440	2	8.63	292516970	53900	89.73	5040	5570	5040	6630	3570	5100	5427.00	1.07	0	33411	6153	5626	5363	4836	4573	5495	4705	45	1530	500	3570	10	1	8960259	496	9.01	0.46	12	0.60	615.00	12063.00	26750	20240123	-79.29	5040	20241210	9.92	26750	-79.29	20240123	5040	9.92	20241210	26750	-79.29	20240123	5040	9.92	20241210	4.11	N	172670	500	44 억	95878	N	N	287	N	N
115	20241210	150849	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5510	410	2	8.04	268650420	49559	82.50	5040	5570	5040	6630	3570	5100	5420.82	1.07	0	31668	6153	5626	5363	4836	4573	5495	4705	45	1530	500	3570	10	1	8960259	494	8.96	0.46	12	0.55	615.00	12063.00	26750	20240123	-79.40	5040	20241210	9.33	26750	-79.40	20240123	5040	9.33	20241210	26750	-79.40	20240123	5040	9.33	20241210	4.11	N	172670	500	44 억	95878	N	N	1348	N	N
116	20241210	140848	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5520	420	2	8.24	235495660	43524	72.45	5040	5570	5040	6630	3570	5100	5410.71	1.07	0	28176	6153	5626	5363	4836	4573	5495	4705	45	1530	500	3570	10	1	8960259	495	8.98	0.46	12	0.49	615.00	12063.00	26750	20240123	-79.36	5040	20241210	9.52	26750	-79.36	20240123	5040	9.52	20241210	26750	-79.36	20240123	5040	9.52	20241210	4.11	N	172670	500	44 억	95878	N	N	1348	N	N
117	20241210	130848	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5510	410	2	8.04	224690360	41562	69.19	5040	5570	5040	6630	3570	5100	5406.15	1.07	0	26564	6153	5626	5363	4836	4573	5495	4705	45	1530	500	3570	10	1	8960259	494	8.96	0.46	12	0.46	615.00	12063.00	26750	20240123	-79.40	5040	20241210	9.33	26750	-79.40	20240123	5040	9.33	20241210	26750	-79.40	20240123	5040	9.33	20241210	4.11	N	172670	500	44 억	95878	N	N	1348	N	N
118	20241210	120848	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5540	440	2	8.63	215902120	39966	66.53	5040	5570	5040	6630	3570	5100	5402.14	1.07	0	25696	6153	5626	5363	4836	4573	5495	4705	45	1530	500	3570	10	1	8960259	496	9.01	0.46	12	0.45	615.00	12063.00	26750	20240123	-79.29	5040	20241210	9.92	26750	-79.29	20240123	5040	9.92	20241210	26750	-79.29	20240123	5040	9.92	20241210	4.11	N	172670	500	44 억	95878	N	N	1348	N	N
119	20241210	110847	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5530	430	2	8.43	187615290	34858	58.03	5040	5530	5040	6630	3570	5100	5382.27	1.07	0	21310	6153	5626	5363	4836	4573	5495	4705	45	1530	500	3570	10	1	8960259	496	8.99	0.46	12	0.39	615.00	12063.00	26750	20240123	-79.33	5040	20241210	9.72	26750	-79.33	20240123	5040	9.72	20241210	26750	-79.33	20240123	5040	9.72	20241210	4.11	N	172670	500	44 억	95878	N	N	1348	N	N
120	20241210	100848	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5490	390	2	7.65	158847980	29620	49.31	5040	5500	5040	6630	3570	5100	5362.86	1.07	0	18564	6153	5626	5363	4836	4573	5495	4705	45	1530	500	3570	10	1	8960259	492	8.93	0.46	12	0.33	615.00	12063.00	26750	20240123	-79.48	5040	20241210	8.93	26750	-79.48	20240123	5040	8.93	20241210	26750	-79.48	20240123	5040	8.93	20241210	4.11	N	172670	500	44 억	95878	N	N	1348	N	N
121	20241210	090853	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5290	190	2	3.73	25508420	4972	8.28	5040	5330	5040	6630	3570	5100	5130.41	1.07	0	2143	6153	5626	5363	4836	4573	5495	4705	45	1530	500	3570	10	1	8960259	474	8.60	0.44	12	0.06	615.00	12063.00	26750	20240123	-80.22	5040	20241210	4.96	26750	-80.22	20240123	5040	4.96	20241210	26750	-80.22	20240123	5040	4.96	20241210	4.11	N	172670	500	44 억	95878	N	N	1348	N	N
122	20241209	160845	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5100	-800	5	-13.56	323377380	59712	116.79	5700	5890	5100	7670	4130	5900	5415.94	1.11	0	-3733	6400	6150	5920	5670	5440	6035	5555	45	1770	500	4130	10	1	8960259	457	8.29	0.42	12	0.67	615.00	12063.00	26750	20240123	-80.93	5100	20241209	0.00	26750	-80.93	20240123	5100	0.00	20241209	26750	-80.93	20240123	5100	0.00	20241209	4.11	N	172670	500	44 억	99427	N	N	1347	N	N
123	20241209	150845	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5350	-550	5	-9.32	291999630	53619	104.88	5700	5890	5270	7670	4130	5900	5445.78	1.11	0	-3736	6400	6150	5920	5670	5440	6035	5555	45	1770	500	4130	10	1	8960259	479	8.70	0.44	12	0.60	615.00	12063.00	26750	20240123	-80.00	5270	20241209	1.52	26750	-80.00	20240123	5270	1.52	20241209	26750	-80.00	20240123	5270	1.52	20241209	4.11	N	172670	500	44 억	99427	N	N	588	N	N
124	20241209	140847	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5410	-490	5	-8.31	273131160	50087	97.97	5700	5890	5280	7670	4130	5900	5453.09	1.11	0	-3613	6400	6150	5920	5670	5440	6035	5555	45	1770	500	4130	10	1	8960259	485	8.80	0.45	12	0.56	615.00	12063.00	26750	20240123	-79.78	5280	20241209	2.46	26750	-79.78	20240123	5280	2.46	20241209	26750	-79.78	20240123	5280	2.46	20241209	4.11	N	172670	500	44 억	99427	N	N	588	N	N
125	20241209	130849	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5380	-520	5	-8.81	232001040	42346	82.83	5700	5890	5300	7670	4130	5900	5478.65	1.11	0	-4350	6400	6150	5920	5670	5440	6035	5555	45	1770	500	4130	10	1	8960259	482	8.75	0.45	12	0.47	615.00	12063.00	26750	20240123	-79.89	5300	20241209	1.51	26750	-79.89	20240123	5300	1.51	20241209	26750	-79.89	20240123	5300	1.51	20241209	4.11	N	172670	500	44 억	99427	N	N	588	N	N
126	20241209	120845	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5410	-490	5	-8.31	192376300	34937	68.34	5700	5890	5370	7670	4130	5900	5506.32	1.11	0	-3493	6400	6150	5920	5670	5440	6035	5555	45	1770	500	4130	10	1	8960259	485	8.80	0.45	12	0.39	615.00	12063.00	26750	20240123	-79.78	5370	20241209	0.74	26750	-79.78	20240123	5370	0.74	20241209	26750	-79.78	20240123	5370	0.74	20241209	4.11	N	172670	500	44 억	99427	N	N	588	N	N
127	20241209	110847	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5410	-490	5	-8.31	166277200	30100	58.87	5700	5890	5400	7670	4130	5900	5524.10	1.11	0	-3254	6400	6150	5920	5670	5440	6035	5555	45	1770	500	4130	10	1	8960259	485	8.80	0.45	12	0.34	615.00	12063.00	26750	20240123	-79.78	5400	20241209	0.19	26750	-79.78	20240123	5400	0.19	20241209	26750	-79.78	20240123	5400	0.19	20241209	4.11	N	172670	500	44 억	99427	N	N	588	N	N
128	20241209	100844	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5470	-430	5	-7.29	138293900	24931	48.76	5700	5890	5400	7670	4130	5900	5547.00	1.11	0	-2522	6400	6150	5920	5670	5440	6035	5555	45	1770	500	4130	10	1	8960259	490	8.89	0.45	12	0.28	615.00	12063.00	26750	20240123	-79.55	5400	20241209	1.30	26750	-79.55	20240123	5400	1.30	20241209	26750	-79.55	20240123	5400	1.30	20241209	4.11	N	172670	500	44 억	99427	N	N	588	N	N
129	20241209	090840	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5610	-290	5	-4.92	56898930	10052	19.66	5700	5890	5560	7670	4130	5900	5660.34	1.11	0	-224	6400	6150	5920	5670	5440	6035	5555	45	1770	500	4130	10	1	8960259	503	9.12	0.47	12	0.11	615.00	12063.00	26750	20240123	-79.03	5560	20241209	0.90	26750	-79.03	20240123	5560	0.90	20241209	26750	-79.03	20240123	5560	0.90	20241209	4.11	N	172670	500	44 억	99427	N	N	588	N	N
130	20241206	160838	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5900	-300	5	-4.84	299049060	51114	500.77	6170	6170	5690	8060	4340	6200	5850.60	1.23	0	-10936	6426	6312	6206	6092	5986	6370	6150	45	1860	500	4340	10	1	8960259	529	9.59	0.49	12	0.57	615.00	12063.00	26750	20240123	-77.94	5690	20241206	3.69	26750	-77.94	20240123	5690	3.69	20241206	26750	-77.94	20240123	5690	3.69	20241206	4.09	N	172670	500	44 억	110278	N	N	588	N	N
131	20241206	150842	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5900	-300	5	-4.84	279000670	47702	467.35	6170	6170	5690	8060	4340	6200	5848.83	1.23	0	-11289	6426	6312	6206	6092	5986	6370	6150	45	1860	500	4340	10	1	8960259	529	9.59	0.49	12	0.53	615.00	12063.00	26750	20240123	-77.94	5690	20241206	3.69	26750	-77.94	20240123	5690	3.69	20241206	26750	-77.94	20240123	5690	3.69	20241206	4.09	N	172670	500	44 억	110278	N	N	0	N	N
132	20241206	140840	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5840	-360	5	-5.81	260865760	44618	437.13	6170	6170	5690	8060	4340	6200	5846.65	1.23	0	-12338	6426	6312	6206	6092	5986	6370	6150	45	1860	500	4340	10	1	8960259	523	9.50	0.48	12	0.50	615.00	12063.00	26750	20240123	-78.17	5690	20241206	2.64	26750	-78.17	20240123	5690	2.64	20241206	26750	-78.17	20240123	5690	2.64	20241206	4.09	N	172670	500	44 억	110278	N	N	0	N	N
133	20241206	130840	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5740	-460	5	-7.42	248169240	42416	415.56	6170	6170	5690	8060	4340	6200	5850.84	1.23	0	-12413	6426	6312	6206	6092	5986	6370	6150	45	1860	500	4340	10	1	8960259	514	9.33	0.48	12	0.47	615.00	12063.00	26750	20240123	-78.54	5690	20241206	0.88	26750	-78.54	20240123	5690	0.88	20241206	26750	-78.54	20240123	5690	0.88	20241206	4.09	N	172670	500	44 억	110278	N	N	0	N	N
134	20241206	120836	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5860	-340	5	-5.48	209041780	35606	348.84	6170	6170	5690	8060	4340	6200	5870.97	1.23	0	-12459	6426	6312	6206	6092	5986	6370	6150	45	1860	500	4340	10	1	8960259	525	9.53	0.49	12	0.40	615.00	12063.00	26750	20240123	-78.09	5690	20241206	2.99	26750	-78.09	20240123	5690	2.99	20241206	26750	-78.09	20240123	5690	2.99	20241206	4.09	N	172670	500	44 억	110278	N	N	0	N	N
135	20241206	110832	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5800	-400	5	-6.45	174187630	29582	289.82	6170	6170	5690	8060	4340	6200	5888.30	1.23	0	-11393	6426	6312	6206	6092	5986	6370	6150	45	1860	500	4340	10	1	8960259	520	9.43	0.48	12	0.33	615.00	12063.00	26750	20240123	-78.32	5690	20241206	1.93	26750	-78.32	20240123	5690	1.93	20241206	26750	-78.32	20240123	5690	1.93	20241206	4.09	N	172670	500	44 억	110278	N	N	0	N	N
136	20241206	100833	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5900	-300	5	-4.84	87421180	14661	143.64	6170	6170	5890	8060	4340	6200	5962.84	1.23	0	-7964	6426	6312	6206	6092	5986	6370	6150	45	1860	500	4340	10	1	8960259	529	9.59	0.49	12	0.16	615.00	12063.00	26750	20240123	-77.94	5890	20241206	0.17	26750	-77.94	20240123	5890	0.17	20241206	26750	-77.94	20240123	5890	0.17	20241206	4.09	N	172670	500	44 억	110278	N	N	0	N	N
137	20241206	090840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6050	-150	5	-2.42	4148540	683	6.69	6170	6170	6050	8060	4340	6200	6074.00	1.23	0	-635	6426	6312	6206	6092	5986	6370	6150	45	1860	500	4340	10	1	8960259	542	9.84	0.50	12	0.01	615.00	12063.00	26750	20240123	-77.38	5930	20241202	2.02	26750	-77.38	20240123	5930	2.02	20241202	26750	-77.38	20240123	5930	2.02	20241202	4.09	N	172670	500	44 억	110278	N	N	0	N	N
138	20241205	160823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6200	0	3	0.00	60693630	9774	48.62	6190	6320	6100	8060	4340	6200	6209.79	1.23	0	-17	6446	6322	6186	6062	5926	6385	6125	45	1860	500	4340	10	1	8960259	556	10.08	0.51	12	0.11	615.00	12063.00	26750	20240123	-76.82	5930	20241202	4.55	26750	-76.82	20240123	5930	4.55	20241202	26750	-76.82	20240123	5930	4.55	20241202	4.09	N	172670	500	44 억	110384	N	N	40	N	N
139	20241205	150829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6190	-10	5	-0.16	53214520	8564	42.60	6190	6320	6100	8060	4340	6200	6213.75	1.23	0	330	6446	6322	6186	6062	5926	6385	6125	45	1860	500	4340	10	1	8960259	555	10.07	0.51	12	0.10	615.00	12063.00	26750	20240123	-76.86	5930	20241202	4.38	26750	-76.86	20240123	5930	4.38	20241202	26750	-76.86	20240123	5930	4.38	20241202	4.09	N	172670	500	44 억	110384	N	N	40	N	N
140	20241205	140815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6240	40	2	0.65	49479650	7959	39.59	6190	6320	6100	8060	4340	6200	6216.82	1.23	0	617	6446	6322	6186	6062	5926	6385	6125	45	1860	500	4340	10	1	8960259	559	10.15	0.52	12	0.09	615.00	12063.00	26750	20240123	-76.67	5930	20241202	5.23	26750	-76.67	20240123	5930	5.23	20241202	26750	-76.67	20240123	5930	5.23	20241202	4.09	N	172670	500	44 억	110384	N	N	40	N	N
141	20241205	130825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6290	90	2	1.45	44499350	7159	35.61	6190	6320	6100	8060	4340	6200	6215.86	1.23	0	649	6446	6322	6186	6062	5926	6385	6125	45	1860	500	4340	10	1	8960259	564	10.23	0.52	12	0.08	615.00	12063.00	26750	20240123	-76.49	5930	20241202	6.07	26750	-76.49	20240123	5930	6.07	20241202	26750	-76.49	20240123	5930	6.07	20241202	4.09	N	172670	500	44 억	110384	N	N	40	N	N
142	20241205	120826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6300	100	2	1.61	32559750	5259	26.16	6190	6300	6100	8060	4340	6200	6191.24	1.23	0	1404	6446	6322	6186	6062	5926	6385	6125	45	1860	500	4340	10	1	8960259	564	10.24	0.52	12	0.06	615.00	12063.00	26750	20240123	-76.45	5930	20241202	6.24	26750	-76.45	20240123	5930	6.24	20241202	26750	-76.45	20240123	5930	6.24	20241202	4.09	N	172670	500	44 억	110384	N	N	40	N	N
143	20241205	110824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6210	10	2	0.16	16118870	2619	13.03	6190	6230	6100	8060	4340	6200	6154.59	1.23	0	-49	6446	6322	6186	6062	5926	6385	6125	45	1860	500	4340	10	1	8960259	556	10.10	0.51	12	0.03	615.00	12063.00	26750	20240123	-76.79	5930	20241202	4.72	26750	-76.79	20240123	5930	4.72	20241202	26750	-76.79	20240123	5930	4.72	20241202	4.09	N	172670	500	44 억	110384	N	N	40	N	N
144	20241205	100821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6200	0	3	0.00	13458620	2190	10.89	6190	6220	6100	8060	4340	6200	6145.49	1.23	0	-432	6446	6322	6186	6062	5926	6385	6125	45	1860	500	4340	10	1	8960259	556	10.08	0.51	12	0.02	615.00	12063.00	26750	20240123	-76.82	5930	20241202	4.55	26750	-76.82	20240123	5930	4.55	20241202	26750	-76.82	20240123	5930	4.55	20241202	4.09	N	172670	500	44 억	110384	N	N	40	N	N
145	20241205	090827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6210	10	2	0.16	1846140	298	1.48	6190	6220	6180	8060	4340	6200	6195.10	1.23	0	34	6446	6322	6186	6062	5926	6385	6125	45	1860	500	4340	10	1	8960259	556	10.10	0.51	12	0.00	615.00	12063.00	26750	20240123	-76.79	5930	20241202	4.72	26750	-76.79	20240123	5930	4.72	20241202	26750	-76.79	20240123	5930	4.72	20241202	4.09	N	172670	500	44 억	110384	N	N	40	N	N
146	20241204	160810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6200	-130	5	-2.05	120447430	19621	63.70	6110	6310	6050	8220	4440	6330	6138.62	1.28	0	-4466	6623	6476	6283	6136	5943	6550	6210	45	1890	500	4430	10	1	8960259	556	10.08	0.51	12	0.22	615.00	12063.00	26750	20240123	-76.82	5930	20241202	4.55	26750	-76.82	20240123	5930	4.55	20241202	26750	-76.82	20240123	5930	4.55	20241202	3.99	N	172670	500	44 억	114722	N	N	40	N	N
147	20241204	150810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6210	-120	5	-1.90	118817020	19358	62.84	6110	6310	6050	8220	4440	6330	6137.88	1.28	0	-4356	6623	6476	6283	6136	5943	6550	6210	45	1890	500	4430	10	1	8960259	556	10.10	0.51	12	0.22	615.00	12063.00	26750	20240123	-76.79	5930	20241202	4.72	26750	-76.79	20240123	5930	4.72	20241202	26750	-76.79	20240123	5930	4.72	20241202	3.99	N	172670	500	44 억	114722	N	N	0	N	N
148	20241204	140812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6150	-180	5	-2.84	110788630	18051	58.60	6110	6310	6050	8220	4440	6330	6137.53	1.28	0	-4644	6623	6476	6283	6136	5943	6550	6210	45	1890	500	4430	10	1	8960259	551	10.00	0.51	12	0.20	615.00	12063.00	26750	20240123	-77.01	5930	20241202	3.71	26750	-77.01	20240123	5930	3.71	20241202	26750	-77.01	20240123	5930	3.71	20241202	3.99	N	172670	500	44 억	114722	N	N	0	N	N
149	20241204	130808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6120	-210	5	-3.32	107217080	17469	56.71	6110	6310	6050	8220	4440	6330	6137.56	1.28	0	-4525	6623	6476	6283	6136	5943	6550	6210	45	1890	500	4430	10	1	8960259	548	9.95	0.51	12	0.19	615.00	12063.00	26750	20240123	-77.12	5930	20241202	3.20	26750	-77.12	20240123	5930	3.20	20241202	26750	-77.12	20240123	5930	3.20	20241202	3.99	N	172670	500	44 억	114722	N	N	0	N	N
150	20241204	120803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6120	-210	5	-3.32	101437420	16526	53.65	6110	6310	6050	8220	4440	6330	6138.05	1.28	0	-5248	6623	6476	6283	6136	5943	6550	6210	45	1890	500	4430	10	1	8960259	548	9.95	0.51	12	0.18	615.00	12063.00	26750	20240123	-77.12	5930	20241202	3.20	26750	-77.12	20240123	5930	3.20	20241202	26750	-77.12	20240123	5930	3.20	20241202	3.99	N	172670	500	44 억	114722	N	N	0	N	N
151	20241204	110754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6150	-180	5	-2.84	74183160	12055	39.14	6110	6310	6110	8220	4440	6330	6153.73	1.28	0	-2252	6623	6476	6283	6136	5943	6550	6210	45	1890	500	4430	10	1	8960259	551	10.00	0.51	12	0.13	615.00	12063.00	26750	20240123	-77.01	5930	20241202	3.71	26750	-77.01	20240123	5930	3.71	20241202	26750	-77.01	20240123	5930	3.71	20241202	3.99	N	172670	500	44 억	114722	N	N	0	N	N
152	20241204	100759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6230	-100	5	-1.58	49557670	8038	26.09	6110	6310	6110	8220	4440	6330	6165.42	1.28	0	215	6623	6476	6283	6136	5943	6550	6210	45	1890	500	4430	10	1	8960259	558	10.13	0.52	12	0.09	615.00	12063.00	26750	20240123	-76.71	5930	20241202	5.06	26750	-76.71	20240123	5930	5.06	20241202	26750	-76.71	20240123	5930	5.06	20241202	3.99	N	172670	500	44 억	114722	N	N	0	N	N
153	20241204	090815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6230	-100	5	-1.58	28392180	4640	15.06	6110	6310	6110	8220	4440	6330	6119.00	1.28	0	49	6623	6476	6283	6136	5943	6550	6210	45	1890	500	4430	10	1	8960259	558	10.13	0.52	12	0.05	615.00	12063.00	26750	20240123	-76.71	5930	20241202	5.06	26750	-76.71	20240123	5930	5.06	20241202	26750	-76.71	20240123	5930	5.06	20241202	3.99	N	172670	500	44 억	114722	N	N	0	N	N
154	20241203	160843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6330	230	2	3.77	190640170	30602	77.17	6090	6430	6090	7930	4270	6100	6229.65	1.13	0	13500	6600	6350	6140	5890	5680	6245	5785	45	1830	500	4270	10	1	8960259	567	10.29	0.52	12	0.34	615.00	12063.00	26750	20240123	-76.34	5930	20241202	6.75	26750	-76.34	20240123	5930	6.75	20241202	26750	-76.34	20240123	5930	6.75	20241202	4.01	N	172670	500	44 억	101421	N	N	34	N	N
155	20241203	150917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6320	220	2	3.61	183923280	29540	74.50	6090	6430	6090	7930	4270	6100	6226.25	1.13	0	13283	6600	6350	6140	5890	5680	6245	5785	45	1830	500	4270	10	1	8960259	566	10.28	0.52	12	0.33	615.00	12063.00	26750	20240123	-76.37	5930	20241202	6.58	26750	-76.37	20240123	5930	6.58	20241202	26750	-76.37	20240123	5930	6.58	20241202	4.01	N	172670	500	44 억	101421	N	N	34	N	N
156	20241203	140901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6320	220	2	3.61	172301590	27693	69.84	6090	6430	6090	7930	4270	6100	6221.85	1.13	0	12437	6600	6350	6140	5890	5680	6245	5785	45	1830	500	4270	10	1	8960259	566	10.28	0.52	12	0.31	615.00	12063.00	26750	20240123	-76.37	5930	20241202	6.58	26750	-76.37	20240123	5930	6.58	20241202	26750	-76.37	20240123	5930	6.58	20241202	4.01	N	172670	500	44 억	101421	N	N	34	N	N
157	20241203	130904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6380	280	2	4.59	160532390	25831	65.14	6090	6430	6090	7930	4270	6100	6214.72	1.13	0	12265	6600	6350	6140	5890	5680	6245	5785	45	1830	500	4270	10	1	8960259	572	10.37	0.53	12	0.29	615.00	12063.00	26750	20240123	-76.15	5930	20241202	7.59	26750	-76.15	20240123	5930	7.59	20241202	26750	-76.15	20240123	5930	7.59	20241202	4.01	N	172670	500	44 억	101421	N	N	34	N	N
158	20241203	120914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6240	140	2	2.30	95598870	15508	39.11	6090	6240	6090	7930	4270	6100	6164.49	1.13	0	6844	6600	6350	6140	5890	5680	6245	5785	45	1830	500	4270	10	1	8960259	559	10.15	0.52	12	0.17	615.00	12063.00	26750	20240123	-76.67	5930	20241202	5.23	26750	-76.67	20240123	5930	5.23	20241202	26750	-76.67	20240123	5930	5.23	20241202	4.01	N	172670	500	44 억	101421	N	N	34	N	N
159	20241203	110856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6200	100	2	1.64	63997540	10406	26.24	6090	6210	6090	7930	4270	6100	6150.06	1.13	0	3919	6600	6350	6140	5890	5680	6245	5785	45	1830	500	4270	10	1	8960259	556	10.08	0.51	12	0.12	615.00	12063.00	26750	20240123	-76.82	5930	20241202	4.55	26750	-76.82	20240123	5930	4.55	20241202	26750	-76.82	20240123	5930	4.55	20241202	4.01	N	172670	500	44 억	101421	N	N	34	N	N
160	20241203	100841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6170	70	2	1.15	48303740	7863	19.83	6090	6210	6090	7930	4270	6100	6143.17	1.13	0	3955	6600	6350	6140	5890	5680	6245	5785	45	1830	500	4270	10	1	8960259	553	10.03	0.51	12	0.09	615.00	12063.00	26750	20240123	-76.93	5930	20241202	4.05	26750	-76.93	20240123	5930	4.05	20241202	26750	-76.93	20240123	5930	4.05	20241202	4.01	N	172670	500	44 억	101421	N	N	34	N	N
161	20241203	090833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6210	110	2	1.80	26226970	4294	10.83	6090	6210	6090	7930	4270	6100	6107.82	1.13	0	3695	6600	6350	6140	5890	5680	6245	5785	45	1830	500	4270	10	1	8960259	556	10.10	0.51	12	0.05	615.00	12063.00	26750	20240123	-76.79	5930	20241202	4.72	26750	-76.79	20240123	5930	4.72	20241202	26750	-76.79	20240123	5930	4.72	20241202	4.01	N	172670	500	44 억	101421	N	N	34	N	N
162	20241202	160821	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6100	-160	5	-2.56	241888460	39060	108.73	6270	6390	5930	8130	4390	6260	6192.76	1.15	0	-1272	6740	6500	6350	6110	5960	6425	6035	45	1870	500	4380	10	1	8960259	547	9.92	0.51	12	0.44	615.00	12063.00	26750	20240123	-77.20	5930	20241202	2.87	26750	-77.20	20240123	5930	2.87	20241202	26750	-77.20	20240123	5930	2.87	20241202	4.05	N	172670	500	44 억	102846	N	N	34	N	N
163	20241202	150925	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6200	-60	5	-0.96	190134090	30512	84.93	6270	6390	6160	8130	4390	6260	6231.45	1.15	0	-2680	6740	6500	6350	6110	5960	6425	6035	45	1870	500	4380	10	1	8960259	556	10.08	0.51	12	0.34	615.00	12063.00	26750	20240123	-76.82	6160	20241202	0.65	26750	-76.82	20240123	6160	0.65	20241202	26750	-76.82	20240123	6160	0.65	20241202	4.05	N	172670	500	44 억	102846	N	N	0	N	N
164	20241202	140840	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6250	-10	5	-0.16	168663640	27045	75.28	6270	6390	6160	8130	4390	6260	6236.41	1.15	0	-2017	6740	6500	6350	6110	5960	6425	6035	45	1870	500	4380	10	1	8960259	560	10.16	0.52	12	0.30	615.00	12063.00	26750	20240123	-76.64	6160	20241202	1.46	26750	-76.64	20240123	6160	1.46	20241202	26750	-76.64	20240123	6160	1.46	20241202	4.05	N	172670	500	44 억	102846	N	N	0	N	N
165	20241202	130833	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6210	-50	5	-0.80	157625430	25270	70.34	6270	6390	6160	8130	4390	6260	6237.65	1.15	0	-1861	6740	6500	6350	6110	5960	6425	6035	45	1870	500	4380	10	1	8960259	556	10.10	0.51	12	0.28	615.00	12063.00	26750	20240123	-76.79	6160	20241202	0.81	26750	-76.79	20240123	6160	0.81	20241202	26750	-76.79	20240123	6160	0.81	20241202	4.05	N	172670	500	44 억	102846	N	N	0	N	N
166	20241202	120851	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6270	10	2	0.16	128134080	20511	57.09	6270	6390	6160	8130	4390	6260	6247.09	1.15	0	-1687	6740	6500	6350	6110	5960	6425	6035	45	1870	500	4380	10	1	8960259	562	10.20	0.52	12	0.23	615.00	12063.00	26750	20240123	-76.56	6160	20241202	1.79	26750	-76.56	20240123	6160	1.79	20241202	26750	-76.56	20240123	6160	1.79	20241202	4.05	N	172670	500	44 억	102846	N	N	0	N	N
167	20241202	110805	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6280	20	2	0.32	101281220	16218	45.14	6270	6390	6160	8130	4390	6260	6244.99	1.15	0	-1093	6740	6500	6350	6110	5960	6425	6035	45	1870	500	4380	10	1	8960259	563	10.21	0.52	12	0.18	615.00	12063.00	26750	20240123	-76.52	6160	20241202	1.95	26750	-76.52	20240123	6160	1.95	20241202	26750	-76.52	20240123	6160	1.95	20241202	4.05	N	172670	500	44 억	102846	N	N	0	N	N
168	20241202	100812	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6190	-70	5	-1.12	60330860	9695	26.99	6270	6390	6160	8130	4390	6260	6222.88	1.15	0	-1610	6740	6500	6350	6110	5960	6425	6035	45	1870	500	4380	10	1	8960259	555	10.07	0.51	12	0.11	615.00	12063.00	26750	20240123	-76.86	6160	20241202	0.49	26750	-76.86	20240123	6160	0.49	20241202	26750	-76.86	20240123	6160	0.49	20241202	4.05	N	172670	500	44 억	102846	N	N	0	N	N
169	20241202	090810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6260	0	3	0.00	11566540	1832	5.10	6270	6390	6260	8130	4390	6260	6313.61	1.15	0	-1240	6740	6500	6350	6110	5960	6425	6035	45	1870	500	4380	10	1	8960259	561	10.18	0.52	12	0.02	615.00	12063.00	26750	20240123	-76.60	6200	20241129	0.97	26750	-76.60	20240123	6200	0.97	20241129	26750	-76.60	20240123	6200	0.97	20241129	4.05	N	172670	500	44 억	102846	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History