KissMeData/263600/price/prices-20241201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	161122	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4735	0	3	0.00	165406265	35305	158.26	4635	4810	4620	6150	3315	4735	4685.00	0.99	13811	13782	4908	4821	4743	4656	4578	4782	4617	80	1415	500	3400	5	1	15930310	754	-8.82	0.75	12	0.22	-537.00	6335.00	12140	20240108	-61.00	4235	20241209	11.81	12140	-61.00	20240108	4235	11.81	20241209	12140	-61.00	20240108	4235	11.81	20241209	3.19	N	263600	500	80 억	157815	N	N	N	N
3	20241231	151107	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4735	0	3	0.00	165406265	35305	158.26	4635	4810	4620	6150	3315	4735	4685.00	0.99	13811	13782	4908	4821	4743	4656	4578	4782	4617	80	1415	500	3400	5	1	15930310	754	-8.82	0.75	12	0.22	-537.00	6335.00	12140	20240108	-61.00	4235	20241209	11.81	12140	-61.00	20240108	4235	11.81	20241209	12140	-61.00	20240108	4235	11.81	20241209	3.19	N	263600	500	80 억	157815	N	N	N	N
4	20241231	141122	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4735	0	3	0.00	165406265	35305	158.26	4635	4810	4620	6150	3315	4735	4685.00	0.99	13811	13782	4908	4821	4743	4656	4578	4782	4617	80	1415	500	3400	5	1	15930310	754	-8.82	0.75	12	0.22	-537.00	6335.00	12140	20240108	-61.00	4235	20241209	11.81	12140	-61.00	20240108	4235	11.81	20241209	12140	-61.00	20240108	4235	11.81	20241209	3.19	N	263600	500	80 억	157815	N	N	N	N
5	20241231	131123	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4735	0	3	0.00	165406265	35305	158.26	4635	4810	4620	6150	3315	4735	4685.00	0.99	13811	13782	4908	4821	4743	4656	4578	4782	4617	80	1415	500	3400	5	1	15930310	754	-8.82	0.75	12	0.22	-537.00	6335.00	12140	20240108	-61.00	4235	20241209	11.81	12140	-61.00	20240108	4235	11.81	20241209	12140	-61.00	20240108	4235	11.81	20241209	3.19	N	263600	500	80 억	157815	N	N	N	N
6	20241231	121122	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4735	0	3	0.00	165406265	35305	158.26	4635	4810	4620	6150	3315	4735	4685.00	0.99	13811	13782	4908	4821	4743	4656	4578	4782	4617	80	1415	500	3400	5	1	15930310	754	-8.82	0.75	12	0.22	-537.00	6335.00	12140	20240108	-61.00	4235	20241209	11.81	12140	-61.00	20240108	4235	11.81	20241209	12140	-61.00	20240108	4235	11.81	20241209	3.19	N	263600	500	80 억	157815	N	N	N	N
7	20241231	111121	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4735	0	3	0.00	165406265	35305	158.26	4635	4810	4620	6150	3315	4735	4685.00	0.99	13811	13782	4908	4821	4743	4656	4578	4782	4617	80	1415	500	3400	5	1	15930310	754	-8.82	0.75	12	0.22	-537.00	6335.00	12140	20240108	-61.00	4235	20241209	11.81	12140	-61.00	20240108	4235	11.81	20241209	12140	-61.00	20240108	4235	11.81	20241209	3.19	N	263600	500	80 억	157815	N	N	N	N
8	20241231	101115	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4735	0	3	0.00	165406265	35305	158.26	4635	4810	4620	6150	3315	4735	4685.00	0.99	13811	13782	4908	4821	4743	4656	4578	4782	4617	80	1415	500	3400	5	1	15930310	754	-8.82	0.75	12	0.22	-537.00	6335.00	12140	20240108	-61.00	4235	20241209	11.81	12140	-61.00	20240108	4235	11.81	20241209	12140	-61.00	20240108	4235	11.81	20241209	3.19	N	263600	500	80 억	157815	N	N	N	N
9	20241231	091118	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4735	0	3	0.00	165406265	35305	158.26	4635	4810	4620	6150	3315	4735	4685.00	0.99	13811	13782	4908	4821	4743	4656	4578	4782	4617	80	1415	500	3400	5	1	15930310	754	-8.82	0.75	12	0.22	-537.00	6335.00	12140	20240108	-61.00	4235	20241209	11.81	12140	-61.00	20240108	4235	11.81	20241209	12140	-61.00	20240108	4235	11.81	20241209	3.19	N	263600	500	80 억	157815	N	N	N	N
10	20241230	161115	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4735	0	3	0.00	165024755	35224	157.90	4635	4810	4620	6150	3315	4735	4685.00	0.90	0	13782	4908	4821	4743	4656	4578	4782	4617	80	1415	500	3400	5	1	15930310	754	-8.82	0.75	12	0.22	-537.00	6335.00	12140	20240108	-61.00	4235	20241209	11.81	12140	-61.00	20240108	4235	11.81	20241209	12140	-61.00	20240108	4235	11.81	20241209	3.19	N	263600	500	80 억	144004	N	N	N	N
11	20241230	151119	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4775	40	2	0.84	154304070	32965	147.77	4635	4775	4620	6150	3315	4735	4680.85	0.90	0	13374	4908	4821	4743	4656	4578	4782	4617	80	1415	500	3400	5	1	15930310	761	-8.89	0.75	12	0.21	-537.00	6335.00	12140	20240108	-60.67	4235	20241209	12.75	12140	-60.67	20240108	4235	12.75	20241209	12140	-60.67	20240108	4235	12.75	20241209	3.19	N	263600	500	80 억	144004	N	N	N	N
12	20241230	141119	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4730	-5	5	-0.11	89219055	19152	85.85	4635	4735	4620	6150	3315	4735	4658.47	0.90	0	7744	4908	4821	4743	4656	4578	4782	4617	80	1415	500	3400	5	1	15930310	754	-8.81	0.75	12	0.12	-537.00	6335.00	12140	20240108	-61.04	4235	20241209	11.69	12140	-61.04	20240108	4235	11.69	20241209	12140	-61.04	20240108	4235	11.69	20241209	3.19	N	263600	500	80 억	144004	N	N	N	N
13	20241230	131120	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4655	-80	5	-1.69	78616270	16887	75.70	4635	4735	4620	6150	3315	4735	4655.43	0.90	0	6461	4908	4821	4743	4656	4578	4782	4617	80	1415	500	3400	5	1	15930310	742	-8.67	0.73	12	0.11	-537.00	6335.00	12140	20240108	-61.66	4235	20241209	9.92	12140	-61.66	20240108	4235	9.92	20241209	12140	-61.66	20240108	4235	9.92	20241209	3.19	N	263600	500	80 억	144004	N	N	N	N
14	20241230	121115	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4695	-40	5	-0.84	52134690	11175	50.09	4635	4735	4630	6150	3315	4735	4665.30	0.90	0	4802	4908	4821	4743	4656	4578	4782	4617	80	1415	500	3400	5	1	15930310	748	-8.74	0.74	12	0.07	-537.00	6335.00	12140	20240108	-61.33	4235	20241209	10.86	12140	-61.33	20240108	4235	10.86	20241209	12140	-61.33	20240108	4235	10.86	20241209	3.19	N	263600	500	80 억	144004	N	N	N	N
15	20241230	111118	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4700	-35	5	-0.74	48158650	10325	46.28	4635	4735	4630	6150	3315	4735	4664.28	0.90	0	4562	4908	4821	4743	4656	4578	4782	4617	80	1415	500	3400	5	1	15930310	749	-8.75	0.74	12	0.06	-537.00	6335.00	12140	20240108	-61.29	4235	20241209	10.98	12140	-61.29	20240108	4235	10.98	20241209	12140	-61.29	20240108	4235	10.98	20241209	3.19	N	263600	500	80 억	144004	N	N	N	N
16	20241230	101117	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4700	-35	5	-0.74	42463485	9112	40.85	4635	4735	4630	6150	3315	4735	4660.17	0.90	0	4387	4908	4821	4743	4656	4578	4782	4617	80	1415	500	3400	5	1	15930310	749	-8.75	0.74	12	0.06	-537.00	6335.00	12140	20240108	-61.29	4235	20241209	10.98	12140	-61.29	20240108	4235	10.98	20241209	12140	-61.29	20240108	4235	10.98	20241209	3.19	N	263600	500	80 억	144004	N	N	N	N
17	20241230	091119	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4650	-85	5	-1.80	17866980	3851	17.26	4635	4650	4630	6150	3315	4735	4639.57	0.90	0	508	4908	4821	4743	4656	4578	4782	4617	80	1415	500	3400	5	1	15930310	741	-8.66	0.73	12	0.02	-537.00	6335.00	12140	20240108	-61.70	4235	20241209	9.80	12140	-61.70	20240108	4235	9.80	20241209	12140	-61.70	20240108	4235	9.80	20241209	3.19	N	263600	500	80 억	144004	N	N	N	N
18	20241227	161113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4735	-140	5	-2.87	105401110	22307	120.60	4775	4830	4665	6330	3415	4875	4725.02	0.93	0	-4370	4985	4930	4840	4785	4695	4885	4740	80	1455	500	3510	5	1	15930310	754	-8.82	0.75	12	0.14	-537.00	6335.00	12140	20240108	-61.00	4235	20241209	11.81	12140	-61.00	20240108	4235	11.81	20241209	12140	-61.00	20240108	4235	11.81	20241209	3.22	N	263600	500	80 억	148361	N	N	N	N
19	20241227	151112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4690	-185	5	-3.79	97186495	20557	111.14	4775	4830	4665	6330	3415	4875	4727.66	0.93	0	-3873	4985	4930	4840	4785	4695	4885	4740	80	1455	500	3510	5	1	15930310	747	-8.73	0.74	12	0.13	-537.00	6335.00	12140	20240108	-61.37	4235	20241209	10.74	12140	-61.37	20240108	4235	10.74	20241209	12140	-61.37	20240108	4235	10.74	20241209	3.22	N	263600	500	80 억	148361	N	N	N	N
20	20241227	141115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4705	-170	5	-3.49	81406595	17190	92.93	4775	4830	4690	6330	3415	4875	4735.69	0.93	0	-4084	4985	4930	4840	4785	4695	4885	4740	80	1455	500	3510	5	1	15930310	750	-8.76	0.74	12	0.11	-537.00	6335.00	12140	20240108	-61.24	4235	20241209	11.10	12140	-61.24	20240108	4235	11.10	20241209	12140	-61.24	20240108	4235	11.10	20241209	3.22	N	263600	500	80 억	148361	N	N	N	N
21	20241227	131113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4705	-170	5	-3.49	75063305	15839	85.63	4775	4830	4690	6330	3415	4875	4739.14	0.93	0	-3567	4985	4930	4840	4785	4695	4885	4740	80	1455	500	3510	5	1	15930310	750	-8.76	0.74	12	0.10	-537.00	6335.00	12140	20240108	-61.24	4235	20241209	11.10	12140	-61.24	20240108	4235	11.10	20241209	12140	-61.24	20240108	4235	11.10	20241209	3.22	N	263600	500	80 억	148361	N	N	N	N
22	20241227	121114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4740	-135	5	-2.77	65730490	13855	74.90	4775	4830	4710	6330	3415	4875	4744.17	0.93	0	-2058	4985	4930	4840	4785	4695	4885	4740	80	1455	500	3510	5	1	15930310	755	-8.83	0.75	12	0.09	-537.00	6335.00	12140	20240108	-60.96	4235	20241209	11.92	12140	-60.96	20240108	4235	11.92	20241209	12140	-60.96	20240108	4235	11.92	20241209	3.22	N	263600	500	80 억	148361	N	N	N	N
23	20241227	111112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4720	-155	5	-3.18	34510895	7240	39.14	4775	4830	4715	6330	3415	4875	4766.70	0.93	0	-1081	4985	4930	4840	4785	4695	4885	4740	80	1455	500	3510	5	1	15930310	752	-8.79	0.75	12	0.05	-537.00	6335.00	12140	20240108	-61.12	4235	20241209	11.45	12140	-61.12	20240108	4235	11.45	20241209	12140	-61.12	20240108	4235	11.45	20241209	3.22	N	263600	500	80 억	148361	N	N	N	N
24	20241227	101111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4800	-75	5	-1.54	19977805	4186	22.63	4775	4830	4725	6330	3415	4875	4772.53	0.93	0	452	4985	4930	4840	4785	4695	4885	4740	80	1455	500	3510	5	1	15930310	765	-8.94	0.76	12	0.03	-537.00	6335.00	12140	20240108	-60.46	4235	20241209	13.34	12140	-60.46	20240108	4235	13.34	20241209	12140	-60.46	20240108	4235	13.34	20241209	3.22	N	263600	500	80 억	148361	N	N	N	N
25	20241227	091116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4750	-125	5	-2.56	9687935	2033	10.99	4775	4830	4725	6330	3415	4875	4765.34	0.93	0	-538	4985	4930	4840	4785	4695	4885	4740	80	1455	500	3510	5	1	15930310	757	-8.85	0.75	12	0.01	-537.00	6335.00	12140	20240108	-60.87	4235	20241209	12.16	12140	-60.87	20240108	4235	12.16	20241209	12140	-60.87	20240108	4235	12.16	20241209	3.22	N	263600	500	80 억	148361	N	N	N	N
26	20241226	161106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4875	-20	5	-0.41	89174080	18497	127.81	4895	4895	4750	6360	3430	4895	4820.87	0.96	0	-4693	4991	4942	4871	4822	4751	4967	4847	80	1465	500	3520	5	1	15930310	777	-9.08	0.77	12	0.12	-537.00	6335.00	12140	20240108	-59.84	4235	20241209	15.11	12140	-59.84	20240108	4235	15.11	20241209	12140	-59.84	20240108	4235	15.11	20241209	3.24	N	263600	500	80 억	153054	N	N	N	N
27	20241226	151104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4780	-115	5	-2.35	78552725	16306	112.67	4895	4895	4750	6360	3430	4895	4817.41	0.96	0	-4097	4991	4942	4871	4822	4751	4967	4847	80	1465	500	3520	5	1	15930310	761	-8.90	0.75	12	0.10	-537.00	6335.00	12140	20240108	-60.63	4235	20241209	12.87	12140	-60.63	20240108	4235	12.87	20241209	12140	-60.63	20240108	4235	12.87	20241209	3.24	N	263600	500	80 억	153054	N	N	N	N
28	20241226	141103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4805	-90	5	-1.84	58154135	12027	83.11	4895	4895	4780	6360	3430	4895	4835.30	0.96	0	-4307	4991	4942	4871	4822	4751	4967	4847	80	1465	500	3520	5	1	15930310	765	-8.95	0.76	12	0.08	-537.00	6335.00	12140	20240108	-60.42	4235	20241209	13.46	12140	-60.42	20240108	4235	13.46	20241209	12140	-60.42	20240108	4235	13.46	20241209	3.24	N	263600	500	80 억	153054	N	N	N	N
29	20241226	131103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4825	-70	5	-1.43	51396610	10619	73.38	4895	4895	4810	6360	3430	4895	4840.06	0.96	0	-3927	4991	4942	4871	4822	4751	4967	4847	80	1465	500	3520	5	1	15930310	769	-8.99	0.76	12	0.07	-537.00	6335.00	12140	20240108	-60.26	4235	20241209	13.93	12140	-60.26	20240108	4235	13.93	20241209	12140	-60.26	20240108	4235	13.93	20241209	3.24	N	263600	500	80 억	153054	N	N	N	N
30	20241226	121101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4835	-60	5	-1.23	39090210	8065	55.73	4895	4895	4815	6360	3430	4895	4846.90	0.96	0	-4290	4991	4942	4871	4822	4751	4967	4847	80	1465	500	3520	5	1	15930310	770	-9.00	0.76	12	0.05	-537.00	6335.00	12140	20240108	-60.17	4235	20241209	14.17	12140	-60.17	20240108	4235	14.17	20241209	12140	-60.17	20240108	4235	14.17	20241209	3.24	N	263600	500	80 억	153054	N	N	N	N
31	20241226	111101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4820	-75	5	-1.53	26881285	5537	38.26	4895	4895	4820	6360	3430	4895	4854.85	0.96	0	-3628	4991	4942	4871	4822	4751	4967	4847	80	1465	500	3520	5	1	15930310	768	-8.98	0.76	12	0.03	-537.00	6335.00	12140	20240108	-60.30	4235	20241209	13.81	12140	-60.30	20240108	4235	13.81	20241209	12140	-60.30	20240108	4235	13.81	20241209	3.24	N	263600	500	80 억	153054	N	N	N	N
32	20241226	101104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4845	-50	5	-1.02	10681145	2192	15.15	4895	4895	4835	6360	3430	4895	4872.79	0.96	0	-938	4991	4942	4871	4822	4751	4967	4847	80	1465	500	3520	5	1	15930310	772	-9.02	0.76	12	0.01	-537.00	6335.00	12140	20240108	-60.09	4235	20241209	14.40	12140	-60.09	20240108	4235	14.40	20241209	12140	-60.09	20240108	4235	14.40	20241209	3.24	N	263600	500	80 억	153054	N	N	N	N
33	20241226	091105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4895	0	3	0.00	616320	126	0.87	4895	4895	4885	6360	3430	4895	4891.43	0.96	0	-18	4991	4942	4871	4822	4751	4967	4847	80	1465	500	3520	5	1	15930310	780	-9.12	0.77	12	0.00	-537.00	6335.00	12140	20240108	-59.68	4235	20241209	15.58	12140	-59.68	20240108	4235	15.58	20241209	12140	-59.68	20240108	4235	15.58	20241209	3.24	N	263600	500	80 억	153054	N	N	N	N
34	20241224	161102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4895	20	2	0.41	70434320	14443	38.86	4830	4920	4800	6330	3415	4875	4876.61	0.95	0	2340	5078	4976	4863	4761	4648	4920	4705	80	1455	500	3510	5	1	15930310	780	-9.12	0.77	12	0.09	-537.00	6335.00	12140	20240108	-59.68	4235	20241209	15.58	12140	-59.68	20240108	4235	15.58	20241209	12140	-59.68	20240108	4235	15.58	20241209	3.24	N	263600	500	80 억	150701	N	N	N	N
35	20241224	151102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4895	20	2	0.41	52736285	10828	29.14	4830	4920	4800	6330	3415	4875	4870.36	0.95	0	2616	5078	4976	4863	4761	4648	4920	4705	80	1455	500	3510	5	1	15930310	780	-9.12	0.77	12	0.07	-537.00	6335.00	12140	20240108	-59.68	4235	20241209	15.58	12140	-59.68	20240108	4235	15.58	20241209	12140	-59.68	20240108	4235	15.58	20241209	3.24	N	263600	500	80 억	150701	N	N	N	N
36	20241224	141100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4905	30	2	0.62	41496245	8527	22.94	4830	4920	4800	6330	3415	4875	4866.45	0.95	0	1969	5078	4976	4863	4761	4648	4920	4705	80	1455	500	3510	5	1	15930310	781	-9.13	0.77	12	0.05	-537.00	6335.00	12140	20240108	-59.60	4235	20241209	15.82	12140	-59.60	20240108	4235	15.82	20241209	12140	-59.60	20240108	4235	15.82	20241209	3.24	N	263600	500	80 억	150701	N	N	N	N
37	20241224	131101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4880	5	2	0.10	32624925	6709	18.05	4830	4920	4800	6330	3415	4875	4862.86	0.95	0	1848	5078	4976	4863	4761	4648	4920	4705	80	1455	500	3510	5	1	15930310	777	-9.09	0.77	12	0.04	-537.00	6335.00	12140	20240108	-59.80	4235	20241209	15.23	12140	-59.80	20240108	4235	15.23	20241209	12140	-59.80	20240108	4235	15.23	20241209	3.24	N	263600	500	80 억	150701	N	N	N	N
38	20241224	121102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4875	0	3	0.00	27392760	5635	15.16	4830	4920	4800	6330	3415	4875	4861.18	0.95	0	1474	5078	4976	4863	4761	4648	4920	4705	80	1455	500	3510	5	1	15930310	777	-9.08	0.77	12	0.04	-537.00	6335.00	12140	20240108	-59.84	4235	20241209	15.11	12140	-59.84	20240108	4235	15.11	20241209	12140	-59.84	20240108	4235	15.11	20241209	3.24	N	263600	500	80 억	150701	N	N	N	N
39	20241224	111103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4875	0	3	0.00	26639075	5480	14.75	4830	4920	4800	6330	3415	4875	4861.15	0.95	0	1384	5078	4976	4863	4761	4648	4920	4705	80	1455	500	3510	5	1	15930310	777	-9.08	0.77	12	0.03	-537.00	6335.00	12140	20240108	-59.84	4235	20241209	15.11	12140	-59.84	20240108	4235	15.11	20241209	12140	-59.84	20240108	4235	15.11	20241209	3.24	N	263600	500	80 억	150701	N	N	N	N
40	20241224	101101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4875	0	3	0.00	19588195	4030	10.84	4830	4920	4800	6330	3415	4875	4860.59	0.95	0	557	5078	4976	4863	4761	4648	4920	4705	80	1455	500	3510	5	1	15930310	777	-9.08	0.77	12	0.03	-537.00	6335.00	12140	20240108	-59.84	4235	20241209	15.11	12140	-59.84	20240108	4235	15.11	20241209	12140	-59.84	20240108	4235	15.11	20241209	3.24	N	263600	500	80 억	150701	N	N	N	N
41	20241224	091107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4850	-25	5	-0.51	8401540	1741	4.68	4830	4875	4800	6330	3415	4875	4825.70	0.95	0	367	5078	4976	4863	4761	4648	4920	4705	80	1455	500	3510	5	1	15930310	773	-9.03	0.77	12	0.01	-537.00	6335.00	12140	20240108	-60.05	4235	20241209	14.52	12140	-60.05	20240108	4235	14.52	20241209	12140	-60.05	20240108	4235	14.52	20241209	3.24	N	263600	500	80 억	150701	N	N	N	N
42	20241223	161053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4875	-100	5	-2.01	180260180	37059	86.53	4930	4965	4750	6460	3485	4975	4864.09	0.95	0	-527	5155	5065	4950	4860	4745	5007	4802	80	1485	500	3580	5	1	15930310	777	-9.08	0.77	12	0.23	-537.00	6335.00	12140	20240108	-59.84	4235	20241209	15.11	12140	-59.84	20240108	4235	15.11	20241209	12140	-59.84	20240108	4235	15.11	20241209	3.23	N	263600	500	80 억	151391	N	N	N	N
43	20241223	151058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4890	-85	5	-1.71	160312820	32974	76.99	4930	4965	4750	6460	3485	4975	4861.79	0.95	0	34	5155	5065	4950	4860	4745	5007	4802	80	1485	500	3580	5	1	15930310	779	-9.11	0.77	12	0.21	-537.00	6335.00	12140	20240108	-59.72	4235	20241209	15.47	12140	-59.72	20240108	4235	15.47	20241209	12140	-59.72	20240108	4235	15.47	20241209	3.23	N	263600	500	80 억	151391	N	N	N	N
44	20241223	141053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4905	-70	5	-1.41	136440375	28101	65.61	4930	4965	4750	6460	3485	4975	4855.36	0.95	0	617	5155	5065	4950	4860	4745	5007	4802	80	1485	500	3580	5	1	15930310	781	-9.13	0.77	12	0.18	-537.00	6335.00	12140	20240108	-59.60	4235	20241209	15.82	12140	-59.60	20240108	4235	15.82	20241209	12140	-59.60	20240108	4235	15.82	20241209	3.23	N	263600	500	80 억	151391	N	N	N	N
45	20241223	131053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4905	-70	5	-1.41	134534590	27712	64.71	4930	4965	4750	6460	3485	4975	4854.74	0.95	0	820	5155	5065	4950	4860	4745	5007	4802	80	1485	500	3580	5	1	15930310	781	-9.13	0.77	12	0.17	-537.00	6335.00	12140	20240108	-59.60	4235	20241209	15.82	12140	-59.60	20240108	4235	15.82	20241209	12140	-59.60	20240108	4235	15.82	20241209	3.23	N	263600	500	80 억	151391	N	N	N	N
46	20241223	121056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4910	-65	5	-1.31	127207795	26211	61.20	4930	4965	4750	6460	3485	4975	4853.22	0.95	0	850	5155	5065	4950	4860	4745	5007	4802	80	1485	500	3580	5	1	15930310	782	-9.14	0.78	12	0.16	-537.00	6335.00	12140	20240108	-59.56	4235	20241209	15.94	12140	-59.56	20240108	4235	15.94	20241209	12140	-59.56	20240108	4235	15.94	20241209	3.23	N	263600	500	80 억	151391	N	N	N	N
47	20241223	111052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4870	-105	5	-2.11	96089895	19827	46.29	4930	4965	4750	6460	3485	4975	4846.42	0.95	0	-543	5155	5065	4950	4860	4745	5007	4802	80	1485	500	3580	5	1	15930310	776	-9.07	0.77	12	0.12	-537.00	6335.00	12140	20240108	-59.88	4235	20241209	14.99	12140	-59.88	20240108	4235	14.99	20241209	12140	-59.88	20240108	4235	14.99	20241209	3.23	N	263600	500	80 억	151391	N	N	N	N
48	20241223	101046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4880	-95	5	-1.91	72699095	15021	35.07	4930	4965	4750	6460	3485	4975	4839.83	0.95	0	-1049	5155	5065	4950	4860	4745	5007	4802	80	1485	500	3580	5	1	15930310	777	-9.09	0.77	12	0.09	-537.00	6335.00	12140	20240108	-59.80	4235	20241209	15.23	12140	-59.80	20240108	4235	15.23	20241209	12140	-59.80	20240108	4235	15.23	20241209	3.23	N	263600	500	80 억	151391	N	N	N	N
49	20241223	091052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4845	-130	5	-2.61	30453050	6234	14.56	4930	4965	4840	6460	3485	4975	4884.99	0.95	0	-109	5155	5065	4950	4860	4745	5007	4802	80	1485	500	3580	5	1	15930310	772	-9.02	0.76	12	0.04	-537.00	6335.00	12140	20240108	-60.09	4235	20241209	14.40	12140	-60.09	20240108	4235	14.40	20241209	12140	-60.09	20240108	4235	14.40	20241209	3.23	N	263600	500	80 억	151391	N	N	N	N
50	20241220	161047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4975	-105	5	-2.07	210005865	42796	274.21	5030	5040	4835	6600	3560	5080	4907.13	1.04	0	-13971	5216	5147	5041	4972	4866	5095	4920	80	1520	500	3650	5	1	15930310	793	-9.26	0.79	12	0.27	-537.00	6335.00	12140	20240108	-59.02	4235	20241209	17.47	12140	-59.02	20240108	4235	17.47	20241209	12140	-59.02	20240108	4235	17.47	20241209	3.23	N	263600	500	80 억	165353	N	N	N	N
51	20241220	151051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4860	-220	5	-4.33	188785615	38488	246.61	5030	5040	4840	6600	3560	5080	4905.05	1.04	0	-12811	5216	5147	5041	4972	4866	5095	4920	80	1520	500	3650	5	1	15930310	774	-9.05	0.77	12	0.24	-537.00	6335.00	12140	20240108	-59.97	4235	20241209	14.76	12140	-59.97	20240108	4235	14.76	20241209	12140	-59.97	20240108	4235	14.76	20241209	3.23	N	263600	500	80 억	165353	N	N	N	N
52	20241220	141047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4900	-180	5	-3.54	156260850	31793	203.71	5030	5040	4865	6600	3560	5080	4914.95	1.04	0	-11471	5216	5147	5041	4972	4866	5095	4920	80	1520	500	3650	5	1	15930310	781	-9.12	0.77	12	0.20	-537.00	6335.00	12140	20240108	-59.64	4235	20241209	15.70	12140	-59.64	20240108	4235	15.70	20241209	12140	-59.64	20240108	4235	15.70	20241209	3.23	N	263600	500	80 억	165353	N	N	N	N
53	20241220	131047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4910	-170	5	-3.35	121797680	24733	158.47	5030	5040	4895	6600	3560	5080	4924.50	1.04	0	-9564	5216	5147	5041	4972	4866	5095	4920	80	1520	500	3650	5	1	15930310	782	-9.14	0.78	12	0.16	-537.00	6335.00	12140	20240108	-59.56	4235	20241209	15.94	12140	-59.56	20240108	4235	15.94	20241209	12140	-59.56	20240108	4235	15.94	20241209	3.23	N	263600	500	80 억	165353	N	N	N	N
54	20241220	121046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4900	-180	5	-3.54	111012040	22532	144.37	5030	5040	4895	6600	3560	5080	4926.86	1.04	0	-9249	5216	5147	5041	4972	4866	5095	4920	80	1520	500	3650	5	1	15930310	781	-9.12	0.77	12	0.14	-537.00	6335.00	12140	20240108	-59.64	4235	20241209	15.70	12140	-59.64	20240108	4235	15.70	20241209	12140	-59.64	20240108	4235	15.70	20241209	3.23	N	263600	500	80 억	165353	N	N	N	N
55	20241220	111046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4910	-170	5	-3.35	92872550	18834	120.68	5030	5040	4895	6600	3560	5080	4931.11	1.04	0	-6265	5216	5147	5041	4972	4866	5095	4920	80	1520	500	3650	5	1	15930310	782	-9.14	0.78	12	0.12	-537.00	6335.00	12140	20240108	-59.56	4235	20241209	15.94	12140	-59.56	20240108	4235	15.94	20241209	12140	-59.56	20240108	4235	15.94	20241209	3.23	N	263600	500	80 억	165353	N	N	N	N
56	20241220	101047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4950	-130	5	-2.56	73664530	14922	95.61	5030	5040	4895	6600	3560	5080	4936.64	1.04	0	-4050	5216	5147	5041	4972	4866	5095	4920	80	1520	500	3650	5	1	15930310	789	-9.22	0.78	12	0.09	-537.00	6335.00	12140	20240108	-59.23	4235	20241209	16.88	12140	-59.23	20240108	4235	16.88	20241209	12140	-59.23	20240108	4235	16.88	20241209	3.23	N	263600	500	80 억	165353	N	N	N	N
57	20241220	091049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4980	-100	5	-1.97	15904980	3192	20.45	5030	5040	4960	6600	3560	5080	4982.76	1.04	0	-1903	5216	5147	5041	4972	4866	5095	4920	80	1520	500	3650	5	1	15930310	793	-9.27	0.79	12	0.02	-537.00	6335.00	12140	20240108	-58.98	4235	20241209	17.59	12140	-58.98	20240108	4235	17.59	20241209	12140	-58.98	20240108	4235	17.59	20241209	3.23	N	263600	500	80 억	165353	N	N	N	N
58	20241219	161044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5080	-50	5	-0.97	78372515	15556	49.38	5110	5110	4935	6660	3600	5130	5037.98	1.06	0	-3873	5230	5180	5090	5040	4950	5205	5065	80	1530	500	3690	10	1	15930310	809	-9.46	0.80	12	0.10	-537.00	6335.00	12140	20240108	-58.15	4235	20241209	19.95	12140	-58.15	20240108	4235	19.95	20241209	12140	-58.15	20240108	4235	19.95	20241209	3.15	N	263600	500	80 억	169246	N	N	N	N
59	20241219	151042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5000	-130	5	-2.53	63122305	12532	39.78	5110	5110	4935	6660	3600	5130	5036.89	1.06	0	-3197	5230	5180	5090	5040	4950	5205	5065	80	1530	500	3690	10	1	15930310	797	-9.31	0.79	12	0.08	-537.00	6335.00	12140	20240108	-58.81	4235	20241209	18.06	12140	-58.81	20240108	4235	18.06	20241209	12140	-58.81	20240108	4235	18.06	20241209	3.15	N	263600	500	80 억	169246	N	N	N	N
60	20241219	141044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5040	-90	5	-1.75	53436970	10598	33.64	5110	5110	4935	6660	3600	5130	5042.17	1.06	0	-3302	5230	5180	5090	5040	4950	5205	5065	80	1530	500	3690	10	1	15930310	803	-9.39	0.80	12	0.07	-537.00	6335.00	12140	20240108	-58.48	4235	20241209	19.01	12140	-58.48	20240108	4235	19.01	20241209	12140	-58.48	20240108	4235	19.01	20241209	3.15	N	263600	500	80 억	169246	N	N	N	N
61	20241219	131043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5030	-100	5	-1.95	42254140	8375	26.58	5110	5110	4935	6660	3600	5130	5045.27	1.06	0	-3218	5230	5180	5090	5040	4950	5205	5065	80	1530	500	3690	10	1	15930310	801	-9.37	0.79	12	0.05	-537.00	6335.00	12140	20240108	-58.57	4235	20241209	18.77	12140	-58.57	20240108	4235	18.77	20241209	12140	-58.57	20240108	4235	18.77	20241209	3.15	N	263600	500	80 억	169246	N	N	N	N
62	20241219	121045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5000	-130	5	-2.53	39378500	7801	24.76	5110	5110	4935	6660	3600	5130	5047.88	1.06	0	-3223	5230	5180	5090	5040	4950	5205	5065	80	1530	500	3690	10	1	15930310	797	-9.31	0.79	12	0.05	-537.00	6335.00	12140	20240108	-58.81	4235	20241209	18.06	12140	-58.81	20240108	4235	18.06	20241209	12140	-58.81	20240108	4235	18.06	20241209	3.15	N	263600	500	80 억	169246	N	N	N	N
63	20241219	111042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5070	-60	5	-1.17	34286380	6784	21.53	5110	5110	4935	6660	3600	5130	5054.01	1.06	0	-3293	5230	5180	5090	5040	4950	5205	5065	80	1530	500	3690	10	1	15930310	808	-9.44	0.80	12	0.04	-537.00	6335.00	12140	20240108	-58.24	4235	20241209	19.72	12140	-58.24	20240108	4235	19.72	20241209	12140	-58.24	20240108	4235	19.72	20241209	3.15	N	263600	500	80 억	169246	N	N	N	N
64	20241219	101035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5030	-100	5	-1.95	26559560	5249	16.66	5110	5110	4935	6660	3600	5130	5059.93	1.06	0	-1880	5230	5180	5090	5040	4950	5205	5065	80	1530	500	3690	10	1	15930310	801	-9.37	0.79	12	0.03	-537.00	6335.00	12140	20240108	-58.57	4235	20241209	18.77	12140	-58.57	20240108	4235	18.77	20241209	12140	-58.57	20240108	4235	18.77	20241209	3.15	N	263600	500	80 억	169246	N	N	N	N
65	20241219	091045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5080	-50	5	-0.97	20131130	3976	12.62	5110	5110	4935	6660	3600	5130	5063.16	1.06	0	-1539	5230	5180	5090	5040	4950	5205	5065	80	1530	500	3690	10	1	15930310	809	-9.46	0.80	12	0.02	-537.00	6335.00	12140	20240108	-58.15	4235	20241209	19.95	12140	-58.15	20240108	4235	19.95	20241209	12140	-58.15	20240108	4235	19.95	20241209	3.15	N	263600	500	80 억	169246	N	N	N	N
66	20241218	161039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5130	150	2	3.01	154119960	30447	26.29	5020	5140	5000	6470	3490	4980	5058.62	0.97	0	15511	5540	5260	5090	4810	4640	5205	4755	80	1490	500	3580	10	1	15930310	817	-9.55	0.81	12	0.19	-537.00	6335.00	12140	20240108	-57.74	4235	20241209	21.13	12140	-57.74	20240108	4235	21.13	20241209	12140	-57.74	20240108	4235	21.13	20241209	3.13	N	263600	500	80 억	153735	N	N	N	N
67	20241218	151043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5070	90	2	1.81	127627670	25274	21.83	5020	5140	5000	6470	3490	4980	5049.76	0.97	0	14724	5540	5260	5090	4810	4640	5205	4755	80	1490	500	3580	10	1	15930310	808	-9.44	0.80	12	0.16	-537.00	6335.00	12140	20240108	-58.24	4235	20241209	19.72	12140	-58.24	20240108	4235	19.72	20241209	12140	-58.24	20240108	4235	19.72	20241209	3.13	N	263600	500	80 억	153735	N	N	N	N
68	20241218	141041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5100	120	2	2.41	63185220	12567	10.85	5020	5140	5000	6470	3490	4980	5027.87	0.97	0	2898	5540	5260	5090	4810	4640	5205	4755	80	1490	500	3580	10	1	15930310	812	-9.50	0.81	12	0.08	-537.00	6335.00	12140	20240108	-57.99	4235	20241209	20.43	12140	-57.99	20240108	4235	20.43	20241209	12140	-57.99	20240108	4235	20.43	20241209	3.13	N	263600	500	80 억	153735	N	N	N	N
69	20241218	131042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5070	90	2	1.81	54055310	10772	9.30	5020	5080	5000	6470	3490	4980	5018.13	0.97	0	2240	5540	5260	5090	4810	4640	5205	4755	80	1490	500	3580	10	1	15930310	808	-9.44	0.80	12	0.07	-537.00	6335.00	12140	20240108	-58.24	4235	20241209	19.72	12140	-58.24	20240108	4235	19.72	20241209	12140	-58.24	20240108	4235	19.72	20241209	3.13	N	263600	500	80 억	153735	N	N	N	N
70	20241218	121034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5010	30	2	0.60	47807430	9535	8.23	5020	5080	5000	6470	3490	4980	5013.89	0.97	0	1967	5540	5260	5090	4810	4640	5205	4755	80	1490	500	3580	10	1	15930310	798	-9.33	0.79	12	0.06	-537.00	6335.00	12140	20240108	-58.73	4235	20241209	18.30	12140	-58.73	20240108	4235	18.30	20241209	12140	-58.73	20240108	4235	18.30	20241209	3.13	N	263600	500	80 억	153735	N	N	N	N
71	20241218	111041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5020	40	2	0.80	44103110	8798	7.60	5020	5080	5000	6470	3490	4980	5012.86	0.97	0	1966	5540	5260	5090	4810	4640	5205	4755	80	1490	500	3580	10	1	15930310	800	-9.35	0.79	12	0.06	-537.00	6335.00	12140	20240108	-58.65	4235	20241209	18.54	12140	-58.65	20240108	4235	18.54	20241209	12140	-58.65	20240108	4235	18.54	20241209	3.13	N	263600	500	80 억	153735	N	N	N	N
72	20241218	101042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5050	70	2	1.41	23050240	4596	3.97	5020	5080	5000	6470	3490	4980	5015.28	0.97	0	903	5540	5260	5090	4810	4640	5205	4755	80	1490	500	3580	10	1	15930310	804	-9.40	0.80	12	0.03	-537.00	6335.00	12140	20240108	-58.40	4235	20241209	19.24	12140	-58.40	20240108	4235	19.24	20241209	12140	-58.40	20240108	4235	19.24	20241209	3.13	N	263600	500	80 억	153735	N	N	N	N
73	20241218	091044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5040	60	2	1.20	3050640	607	0.52	5020	5080	5000	6470	3490	4980	5025.77	0.97	0	62	5540	5260	5090	4810	4640	5205	4755	80	1490	500	3580	10	1	15930310	803	-9.39	0.80	12	0.00	-537.00	6335.00	12140	20240108	-58.48	4235	20241209	19.01	12140	-58.48	20240108	4235	19.01	20241209	12140	-58.48	20240108	4235	19.01	20241209	3.13	N	263600	500	80 억	153735	N	N	N	N
74	20241217	161037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4980	0	3	0.00	588425710	115780	97.50	4980	5370	4920	6470	3490	4980	5082.37	0.94	0	2882	5366	5172	5036	4842	4706	5105	4775	80	1490	500	3580	5	1	15930310	793	-9.27	0.79	12	0.73	-537.00	6335.00	12140	20240108	-58.98	4235	20241209	17.59	12140	-58.98	20240108	4235	17.59	20241209	12140	-58.98	20240108	4235	17.59	20241209	3.12	N	263600	500	80 억	150259	N	N	N	N
75	20241217	151041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5030	50	2	1.00	561172260	110368	92.94	4980	5370	4920	6470	3490	4980	5084.56	0.94	0	4168	5366	5172	5036	4842	4706	5105	4775	80	1490	500	3580	10	1	15930310	801	-9.37	0.79	12	0.69	-537.00	6335.00	12140	20240108	-58.57	4235	20241209	18.77	12140	-58.57	20240108	4235	18.77	20241209	12140	-58.57	20240108	4235	18.77	20241209	3.12	N	263600	500	80 억	150259	N	N	N	N
76	20241217	141032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5000	20	2	0.40	142398935	28560	24.05	4980	5060	4920	6470	3490	4980	4985.96	0.94	0	7426	5366	5172	5036	4842	4706	5105	4775	80	1490	500	3580	10	1	15930310	797	-9.31	0.79	12	0.18	-537.00	6335.00	12140	20240108	-58.81	4235	20241209	18.06	12140	-58.81	20240108	4235	18.06	20241209	12140	-58.81	20240108	4235	18.06	20241209	3.12	N	263600	500	80 억	150259	N	N	N	N
77	20241217	131028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5000	20	2	0.40	108515315	21763	18.33	4980	5060	4920	6470	3490	4980	4986.23	0.94	0	5578	5366	5172	5036	4842	4706	5105	4775	80	1490	500	3580	10	1	15930310	797	-9.31	0.79	12	0.14	-537.00	6335.00	12140	20240108	-58.81	4235	20241209	18.06	12140	-58.81	20240108	4235	18.06	20241209	12140	-58.81	20240108	4235	18.06	20241209	3.12	N	263600	500	80 억	150259	N	N	N	N
78	20241217	121004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4970	-10	5	-0.20	106997090	21459	18.07	4980	5060	4920	6470	3490	4980	4986.12	0.94	0	5585	5366	5172	5036	4842	4706	5105	4775	80	1490	500	3580	5	1	15930310	792	-9.26	0.78	12	0.13	-537.00	6335.00	12140	20240108	-59.06	4235	20241209	17.36	12140	-59.06	20240108	4235	17.36	20241209	12140	-59.06	20240108	4235	17.36	20241209	3.12	N	263600	500	80 억	150259	N	N	N	N
79	20241217	111016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5000	20	2	0.40	93673600	18787	15.82	4980	5060	4920	6470	3490	4980	4986.09	0.94	0	4558	5366	5172	5036	4842	4706	5105	4775	80	1490	500	3580	10	1	15930310	797	-9.31	0.79	12	0.12	-537.00	6335.00	12140	20240108	-58.81	4235	20241209	18.06	12140	-58.81	20240108	4235	18.06	20241209	12140	-58.81	20240108	4235	18.06	20241209	3.12	N	263600	500	80 억	150259	N	N	N	N
80	20241217	101024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4995	15	2	0.30	87761510	17603	14.82	4980	5060	4920	6470	3490	4980	4985.60	0.94	0	4496	5366	5172	5036	4842	4706	5105	4775	80	1490	500	3580	5	1	15930310	796	-9.30	0.79	12	0.11	-537.00	6335.00	12140	20240108	-58.86	4235	20241209	17.95	12140	-58.86	20240108	4235	17.95	20241209	12140	-58.86	20240108	4235	17.95	20241209	3.12	N	263600	500	80 억	150259	N	N	N	N
81	20241217	091039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5010	30	2	0.60	18812630	3781	3.18	4980	5010	4920	6470	3490	4980	4975.57	0.94	0	3048	5366	5172	5036	4842	4706	5105	4775	80	1490	500	3580	10	1	15930310	798	-9.33	0.79	12	0.02	-537.00	6335.00	12140	20240108	-58.73	4235	20241209	18.30	12140	-58.73	20240108	4235	18.30	20241209	12140	-58.73	20240108	4235	18.30	20241209	3.12	N	263600	500	80 억	150259	N	N	N	N
82	20241216	161029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4980	-15	5	-0.30	602901785	118663	783.77	5050	5230	4900	6490	3500	4995	5080.80	0.90	0	6132	5111	5052	4941	4882	4771	5082	4912	80	1495	500	3590	5	1	15930310	793	-9.27	0.79	12	0.74	-537.00	6335.00	12140	20240108	-58.98	4235	20241209	17.59	12140	-58.98	20240108	4235	17.59	20241209	12140	-58.98	20240108	4235	17.59	20241209	3.19	N	263600	500	80 억	144147	N	N	N	N
83	20241216	151039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5010	15	2	0.30	576222910	113315	748.45	5050	5230	4900	6490	3500	4995	5085.14	0.90	0	6499	5111	5052	4941	4882	4771	5082	4912	80	1495	500	3590	10	1	15930310	798	-9.33	0.79	12	0.71	-537.00	6335.00	12140	20240108	-58.73	4235	20241209	18.30	12140	-58.73	20240108	4235	18.30	20241209	12140	-58.73	20240108	4235	18.30	20241209	3.19	N	263600	500	80 억	144147	N	N	N	N
84	20241216	141037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5020	25	2	0.50	570617965	112193	741.04	5050	5230	4900	6490	3500	4995	5086.04	0.90	0	6426	5111	5052	4941	4882	4771	5082	4912	80	1495	500	3590	10	1	15930310	800	-9.35	0.79	12	0.70	-537.00	6335.00	12140	20240108	-58.65	4235	20241209	18.54	12140	-58.65	20240108	4235	18.54	20241209	12140	-58.65	20240108	4235	18.54	20241209	3.19	N	263600	500	80 억	144147	N	N	N	N
85	20241216	131039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5040	45	2	0.90	540870730	106254	701.81	5050	5230	4900	6490	3500	4995	5090.36	0.90	0	5811	5111	5052	4941	4882	4771	5082	4912	80	1495	500	3590	10	1	15930310	803	-9.39	0.80	12	0.67	-537.00	6335.00	12140	20240108	-58.48	4235	20241209	19.01	12140	-58.48	20240108	4235	19.01	20241209	12140	-58.48	20240108	4235	19.01	20241209	3.19	N	263600	500	80 억	144147	N	N	N	N
86	20241216	121037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5070	75	2	1.50	269515255	53056	350.44	5050	5210	4900	6490	3500	4995	5079.83	0.90	0	-3280	5111	5052	4941	4882	4771	5082	4912	80	1495	500	3590	10	1	15930310	808	-9.44	0.80	12	0.33	-537.00	6335.00	12140	20240108	-58.24	4235	20241209	19.72	12140	-58.24	20240108	4235	19.72	20241209	12140	-58.24	20240108	4235	19.72	20241209	3.19	N	263600	500	80 억	144147	N	N	N	N
87	20241216	111037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5020	25	2	0.50	94589085	18896	124.81	5050	5050	4900	6490	3500	4995	5005.77	0.90	0	-68	5111	5052	4941	4882	4771	5082	4912	80	1495	500	3590	10	1	15930310	800	-9.35	0.79	12	0.12	-537.00	6335.00	12140	20240108	-58.65	4235	20241209	18.54	12140	-58.65	20240108	4235	18.54	20241209	12140	-58.65	20240108	4235	18.54	20241209	3.19	N	263600	500	80 억	144147	N	N	N	N
88	20241216	101038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5000	5	2	0.10	91419635	18262	120.62	5050	5050	4900	6490	3500	4995	5006.00	0.90	0	-111	5111	5052	4941	4882	4771	5082	4912	80	1495	500	3590	10	1	15930310	797	-9.31	0.79	12	0.11	-537.00	6335.00	12140	20240108	-58.81	4235	20241209	18.06	12140	-58.81	20240108	4235	18.06	20241209	12140	-58.81	20240108	4235	18.06	20241209	3.19	N	263600	500	80 억	144147	N	N	N	N
89	20241216	091038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5040	45	2	0.90	4754480	945	6.24	5050	5050	4900	6490	3500	4995	5031.20	0.90	0	-349	5111	5052	4941	4882	4771	5082	4912	80	1495	500	3590	10	1	15930310	803	-9.39	0.80	12	0.01	-537.00	6335.00	12140	20240108	-58.48	4235	20241209	19.01	12140	-58.48	20240108	4235	19.01	20241209	12140	-58.48	20240108	4235	19.01	20241209	3.19	N	263600	500	80 억	144147	N	N	N	N
90	20241213	161029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4995	75	2	1.52	75096665	15140	40.96	4940	5000	4830	6390	3445	4920	4960.15	0.90	0	414	5093	5006	4923	4836	4753	5050	4880	80	1470	500	3540	5	1	15930310	796	-9.30	0.79	12	0.10	-537.00	6335.00	12140	20240108	-58.86	4235	20241209	17.95	12140	-58.86	20240108	4235	17.95	20241209	12140	-58.86	20240108	4235	17.95	20241209	3.26	N	263600	500	80 억	143728	N	N	N	N
91	20241213	151035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4960	40	2	0.81	70299545	14176	38.35	4940	5000	4830	6390	3445	4920	4959.05	0.90	0	678	5093	5006	4923	4836	4753	5050	4880	80	1470	500	3540	5	1	15930310	790	-9.24	0.78	12	0.09	-537.00	6335.00	12140	20240108	-59.14	4235	20241209	17.12	12140	-59.14	20240108	4235	17.12	20241209	12140	-59.14	20240108	4235	17.12	20241209	3.26	N	263600	500	80 억	143728	N	N	N	N
92	20241213	141035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4975	55	2	1.12	47508785	9583	25.92	4940	5000	4830	6390	3445	4920	4957.61	0.90	0	464	5093	5006	4923	4836	4753	5050	4880	80	1470	500	3540	5	1	15930310	793	-9.26	0.79	12	0.06	-537.00	6335.00	12140	20240108	-59.02	4235	20241209	17.47	12140	-59.02	20240108	4235	17.47	20241209	12140	-59.02	20240108	4235	17.47	20241209	3.26	N	263600	500	80 억	143728	N	N	N	N
93	20241213	131035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4995	75	2	1.52	31989745	6466	17.49	4940	5000	4830	6390	3445	4920	4947.38	0.90	0	-188	5093	5006	4923	4836	4753	5050	4880	80	1470	500	3540	5	1	15930310	796	-9.30	0.79	12	0.04	-537.00	6335.00	12140	20240108	-58.86	4235	20241209	17.95	12140	-58.86	20240108	4235	17.95	20241209	12140	-58.86	20240108	4235	17.95	20241209	3.26	N	263600	500	80 억	143728	N	N	N	N
94	20241213	121035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4990	70	2	1.42	28990015	5865	15.87	4940	5000	4830	6390	3445	4920	4942.88	0.90	0	19	5093	5006	4923	4836	4753	5050	4880	80	1470	500	3540	5	1	15930310	795	-9.29	0.79	12	0.04	-537.00	6335.00	12140	20240108	-58.90	4235	20241209	17.83	12140	-58.90	20240108	4235	17.83	20241209	12140	-58.90	20240108	4235	17.83	20241209	3.26	N	263600	500	80 억	143728	N	N	N	N
95	20241213	111034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4925	5	2	0.10	17718265	3602	9.74	4940	4955	4830	6390	3445	4920	4919.01	0.90	0	-271	5093	5006	4923	4836	4753	5050	4880	80	1470	500	3540	5	1	15930310	785	-9.17	0.78	12	0.02	-537.00	6335.00	12140	20240108	-59.43	4235	20241209	16.29	12140	-59.43	20240108	4235	16.29	20241209	12140	-59.43	20240108	4235	16.29	20241209	3.26	N	263600	500	80 억	143728	N	N	N	N
96	20241213	101026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4920	0	3	0.00	8259120	1685	4.56	4940	4945	4830	6390	3445	4920	4901.55	0.90	0	-60	5093	5006	4923	4836	4753	5050	4880	80	1470	500	3540	5	1	15930310	784	-9.16	0.78	12	0.01	-537.00	6335.00	12140	20240108	-59.47	4235	20241209	16.17	12140	-59.47	20240108	4235	16.17	20241209	12140	-59.47	20240108	4235	16.17	20241209	3.26	N	263600	500	80 억	143728	N	N	N	N
97	20241213	091034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4915	-5	5	-0.10	1796660	364	0.98	4940	4940	4915	6390	3445	4920	4935.88	0.90	0	-163	5093	5006	4923	4836	4753	5050	4880	80	1470	500	3540	5	1	15930310	783	-9.15	0.78	12	0.00	-537.00	6335.00	12140	20240108	-59.51	4235	20241209	16.06	12140	-59.51	20240108	4235	16.06	20241209	12140	-59.51	20240108	4235	16.06	20241209	3.26	N	263600	500	80 억	143728	N	N	N	N
98	20241212	161034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4920	70	2	1.44	180404590	36890	74.49	4890	5010	4840	6300	3395	4850	4889.89	0.83	0	11164	5136	4992	4796	4652	4456	5065	4725	80	1450	500	3490	5	1	15930310	784	-9.16	0.78	12	0.23	-537.00	6335.00	12140	20240108	-59.47	4235	20241209	16.17	12140	-59.47	20240108	4235	16.17	20241209	12140	-59.47	20240108	4235	16.17	20241209	3.41	N	263600	500	80 억	132564	N	N	N	N
99	20241212	151028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4870	20	2	0.41	176719505	36141	72.98	4890	5010	4840	6300	3395	4850	4889.72	0.83	0	11215	5136	4992	4796	4652	4456	5065	4725	80	1450	500	3490	5	1	15930310	776	-9.07	0.77	12	0.23	-537.00	6335.00	12140	20240108	-59.88	4235	20241209	14.99	12140	-59.88	20240108	4235	14.99	20241209	12140	-59.88	20240108	4235	14.99	20241209	3.41	N	263600	500	80 억	132564	N	N	N	N
100	20241212	141026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4860	10	2	0.21	162001550	33111	66.86	4890	5010	4840	6300	3395	4850	4892.68	0.83	0	10479	5136	4992	4796	4652	4456	5065	4725	80	1450	500	3490	5	1	15930310	774	-9.05	0.77	12	0.21	-537.00	6335.00	12140	20240108	-59.97	4235	20241209	14.76	12140	-59.97	20240108	4235	14.76	20241209	12140	-59.97	20240108	4235	14.76	20241209	3.41	N	263600	500	80 억	132564	N	N	N	N
101	20241212	131014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4850	0	3	0.00	138221190	28217	56.98	4890	5010	4840	6300	3395	4850	4898.51	0.83	0	7469	5136	4992	4796	4652	4456	5065	4725	80	1450	500	3490	5	1	15930310	773	-9.03	0.77	12	0.18	-537.00	6335.00	12140	20240108	-60.05	4235	20241209	14.52	12140	-60.05	20240108	4235	14.52	20241209	12140	-60.05	20240108	4235	14.52	20241209	3.41	N	263600	500	80 억	132564	N	N	N	N
102	20241212	121009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4850	0	3	0.00	126445030	25787	52.07	4890	5010	4840	6300	3395	4850	4903.44	0.83	0	6502	5136	4992	4796	4652	4456	5065	4725	80	1450	500	3490	5	1	15930310	773	-9.03	0.77	12	0.16	-537.00	6335.00	12140	20240108	-60.05	4235	20241209	14.52	12140	-60.05	20240108	4235	14.52	20241209	12140	-60.05	20240108	4235	14.52	20241209	3.41	N	263600	500	80 억	132564	N	N	N	N
103	20241212	111021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4880	30	2	0.62	101652535	20690	41.78	4890	5010	4850	6300	3395	4850	4913.12	0.83	0	3515	5136	4992	4796	4652	4456	5065	4725	80	1450	500	3490	5	1	15930310	777	-9.09	0.77	12	0.13	-537.00	6335.00	12140	20240108	-59.80	4235	20241209	15.23	12140	-59.80	20240108	4235	15.23	20241209	12140	-59.80	20240108	4235	15.23	20241209	3.41	N	263600	500	80 억	132564	N	N	N	N
104	20241212	101018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4850	0	3	0.00	78142300	15872	32.05	4890	5010	4850	6300	3395	4850	4923.28	0.83	0	697	5136	4992	4796	4652	4456	5065	4725	80	1450	500	3490	5	1	15930310	773	-9.03	0.77	12	0.10	-537.00	6335.00	12140	20240108	-60.05	4235	20241209	14.52	12140	-60.05	20240108	4235	14.52	20241209	12140	-60.05	20240108	4235	14.52	20241209	3.41	N	263600	500	80 억	132564	N	N	N	N
105	20241212	091028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4950	100	2	2.06	20999415	4259	8.60	4890	4955	4890	6300	3395	4850	4930.60	0.83	0	2612	5136	4992	4796	4652	4456	5065	4725	80	1450	500	3490	5	1	15930310	789	-9.22	0.78	12	0.03	-537.00	6335.00	12140	20240108	-59.23	4235	20241209	16.88	12140	-59.23	20240108	4235	16.88	20241209	12140	-59.23	20240108	4235	16.88	20241209	3.41	N	263600	500	80 억	132564	N	N	N	N
106	20241211	161020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4850	260	2	5.66	239183010	49485	108.35	4600	4940	4600	5960	3215	4590	4833.42	0.73	0	16178	4813	4701	4508	4396	4203	4757	4452	80	1370	500	3300	5	1	15930310	773	-9.03	0.77	12	0.31	-537.00	6335.00	12140	20240108	-60.05	4235	20241209	14.52	12140	-60.05	20240108	4235	14.52	20241209	12140	-60.05	20240108	4235	14.52	20241209	3.37	N	263600	500	80 억	116534	N	N	N	N
107	20241211	151002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4890	300	2	6.54	227551655	47106	103.14	4600	4940	4600	5960	3215	4590	4830.63	0.73	0	16215	4813	4701	4508	4396	4203	4757	4452	80	1370	500	3300	5	1	15930310	779	-9.11	0.77	12	0.30	-537.00	6335.00	12140	20240108	-59.72	4235	20241209	15.47	12140	-59.72	20240108	4235	15.47	20241209	12140	-59.72	20240108	4235	15.47	20241209	3.37	N	263600	500	80 억	116534	N	N	N	N
108	20241211	141028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4915	325	2	7.08	211592365	43847	96.01	4600	4940	4600	5960	3215	4590	4825.70	0.73	0	16941	4813	4701	4508	4396	4203	4757	4452	80	1370	500	3300	5	1	15930310	783	-9.15	0.78	12	0.28	-537.00	6335.00	12140	20240108	-59.51	4235	20241209	16.06	12140	-59.51	20240108	4235	16.06	20241209	12140	-59.51	20240108	4235	16.06	20241209	3.37	N	263600	500	80 억	116534	N	N	N	N
109	20241211	131029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4870	280	2	6.10	177565500	36888	80.77	4600	4900	4600	5960	3215	4590	4813.64	0.73	0	11668	4813	4701	4508	4396	4203	4757	4452	80	1370	500	3300	5	1	15930310	776	-9.07	0.77	12	0.23	-537.00	6335.00	12140	20240108	-59.88	4235	20241209	14.99	12140	-59.88	20240108	4235	14.99	20241209	12140	-59.88	20240108	4235	14.99	20241209	3.37	N	263600	500	80 억	116534	N	N	N	N
110	20241211	121031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4865	275	2	5.99	156000510	32455	71.06	4600	4900	4600	5960	3215	4590	4806.67	0.73	0	10129	4813	4701	4508	4396	4203	4757	4452	80	1370	500	3300	5	1	15930310	775	-9.06	0.77	12	0.20	-537.00	6335.00	12140	20240108	-59.93	4235	20241209	14.88	12140	-59.93	20240108	4235	14.88	20241209	12140	-59.93	20240108	4235	14.88	20241209	3.37	N	263600	500	80 억	116534	N	N	N	N
111	20241211	111027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4795	205	2	4.47	110048560	22953	50.26	4600	4900	4600	5960	3215	4590	4794.52	0.73	0	7418	4813	4701	4508	4396	4203	4757	4452	80	1370	500	3300	5	1	15930310	764	-8.93	0.76	12	0.14	-537.00	6335.00	12140	20240108	-60.50	4235	20241209	13.22	12140	-60.50	20240108	4235	13.22	20241209	12140	-60.50	20240108	4235	13.22	20241209	3.37	N	263600	500	80 억	116534	N	N	N	N
112	20241211	101028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4885	295	2	6.43	88520700	18491	40.49	4600	4900	4600	5960	3215	4590	4787.23	0.73	0	7746	4813	4701	4508	4396	4203	4757	4452	80	1370	500	3300	5	1	15930310	778	-9.10	0.77	12	0.12	-537.00	6335.00	12140	20240108	-59.76	4235	20241209	15.35	12140	-59.76	20240108	4235	15.35	20241209	12140	-59.76	20240108	4235	15.35	20241209	3.37	N	263600	500	80 억	116534	N	N	N	N
113	20241211	091033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4750	160	2	3.49	15506680	3291	7.21	4600	4760	4600	5960	3215	4590	4711.84	0.73	0	485	4813	4701	4508	4396	4203	4757	4452	80	1370	500	3300	5	1	15930310	757	-8.85	0.75	12	0.02	-537.00	6335.00	12140	20240108	-60.87	4235	20241209	12.16	12140	-60.87	20240108	4235	12.16	20241209	12140	-60.87	20240108	4235	12.16	20241209	3.37	N	263600	500	80 억	116534	N	N	N	N
114	20241210	161018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4590	275	2	6.37	205292945	45479	40.96	4315	4620	4315	5600	3025	4315	4513.92	0.58	0	23975	5008	4661	4448	4101	3888	4555	3995	80	1285	500	3100	5	1	15930310	731	-8.55	0.72	12	0.29	-537.00	6335.00	12140	20240108	-62.19	4235	20241209	8.38	12140	-62.19	20240108	4235	8.38	20241209	12140	-62.19	20240108	4235	8.38	20241209	3.29	N	263600	500	80 억	92565	N	N	N	N
115	20241210	151021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4590	275	2	6.37	202796125	44935	40.47	4315	4620	4315	5600	3025	4315	4513.10	0.58	0	23942	5008	4661	4448	4101	3888	4555	3995	80	1285	500	3100	5	1	15930310	731	-8.55	0.72	12	0.28	-537.00	6335.00	12140	20240108	-62.19	4235	20241209	8.38	12140	-62.19	20240108	4235	8.38	20241209	12140	-62.19	20240108	4235	8.38	20241209	3.29	N	263600	500	80 억	92565	N	N	N	N
116	20241210	141021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4600	285	2	6.60	160239695	35573	32.04	4315	4620	4315	5600	3025	4315	4504.53	0.58	0	19169	5008	4661	4448	4101	3888	4555	3995	80	1285	500	3100	5	1	15930310	733	-8.57	0.73	12	0.22	-537.00	6335.00	12140	20240108	-62.11	4235	20241209	8.62	12140	-62.11	20240108	4235	8.62	20241209	12140	-62.11	20240108	4235	8.62	20241209	3.29	N	263600	500	80 억	92565	N	N	N	N
117	20241210	131021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4590	275	2	6.37	138070695	30754	27.70	4315	4620	4315	5600	3025	4315	4489.52	0.58	0	14899	5008	4661	4448	4101	3888	4555	3995	80	1285	500	3100	5	1	15930310	731	-8.55	0.72	12	0.19	-537.00	6335.00	12140	20240108	-62.19	4235	20241209	8.38	12140	-62.19	20240108	4235	8.38	20241209	12140	-62.19	20240108	4235	8.38	20241209	3.29	N	263600	500	80 억	92565	N	N	N	N
118	20241210	121021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4565	250	2	5.79	125824595	28070	25.28	4315	4620	4315	5600	3025	4315	4482.53	0.58	0	13617	5008	4661	4448	4101	3888	4555	3995	80	1285	500	3100	5	1	15930310	727	-8.50	0.72	12	0.18	-537.00	6335.00	12140	20240108	-62.40	4235	20241209	7.79	12140	-62.40	20240108	4235	7.79	20241209	12140	-62.40	20240108	4235	7.79	20241209	3.29	N	263600	500	80 억	92565	N	N	N	N
119	20241210	111020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4580	265	2	6.14	91865890	20665	18.61	4315	4595	4315	5600	3025	4315	4445.48	0.58	0	10787	5008	4661	4448	4101	3888	4555	3995	80	1285	500	3100	5	1	15930310	730	-8.53	0.72	12	0.13	-537.00	6335.00	12140	20240108	-62.27	4235	20241209	8.15	12140	-62.27	20240108	4235	8.15	20241209	12140	-62.27	20240108	4235	8.15	20241209	3.29	N	263600	500	80 억	92565	N	N	N	N
120	20241210	101021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4500	185	2	4.29	76495690	17283	15.57	4315	4530	4315	5600	3025	4315	4426.07	0.58	0	10583	5008	4661	4448	4101	3888	4555	3995	80	1285	500	3100	5	1	15930310	717	-8.38	0.71	12	0.11	-537.00	6335.00	12140	20240108	-62.93	4235	20241209	6.26	12140	-62.93	20240108	4235	6.26	20241209	12140	-62.93	20240108	4235	6.26	20241209	3.29	N	263600	500	80 억	92565	N	N	N	N
121	20241210	091027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4485	170	2	3.94	33583170	7701	6.94	4315	4490	4315	5600	3025	4315	4360.88	0.58	0	2828	5008	4661	4448	4101	3888	4555	3995	80	1285	500	3100	5	1	15930310	714	-8.35	0.71	12	0.05	-537.00	6335.00	12140	20240108	-63.06	4235	20241209	5.90	12140	-63.06	20240108	4235	5.90	20241209	12140	-63.06	20240108	4235	5.90	20241209	3.29	N	263600	500	80 억	92565	N	N	N	N
122	20241209	161017	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4315	-580	5	-11.85	496725140	110825	135.34	4700	4795	4235	6360	3430	4895	4482.66	0.74	0	-25993	5051	4972	4816	4737	4581	5012	4777	80	1465	500	3520	5	1	15930310	687	-8.04	0.68	12	0.70	-537.00	6335.00	12140	20240108	-64.46	4235	20241209	1.89	12140	-64.46	20240108	4235	1.89	20241209	12140	-64.46	20240108	4235	1.89	20241209	3.33	N	263600	500	80 억	118538	N	N	N	N
123	20241209	151018	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4375	-520	5	-10.62	480981780	107197	130.91	4700	4795	4235	6360	3430	4895	4486.90	0.74	0	-25483	5051	4972	4816	4737	4581	5012	4777	80	1465	500	3520	5	1	15930310	697	-8.15	0.69	12	0.67	-537.00	6335.00	12140	20240108	-63.96	4235	20241209	3.31	12140	-63.96	20240108	4235	3.31	20241209	12140	-63.96	20240108	4235	3.31	20241209	3.33	N	263600	500	80 억	118538	N	N	N	N
124	20241209	141019	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4385	-510	5	-10.42	431764020	95895	117.11	4700	4795	4235	6360	3430	4895	4502.47	0.74	0	-27513	5051	4972	4816	4737	4581	5012	4777	80	1465	500	3520	5	1	15930310	699	-8.17	0.69	12	0.60	-537.00	6335.00	12140	20240108	-63.88	4235	20241209	3.54	12140	-63.88	20240108	4235	3.54	20241209	12140	-63.88	20240108	4235	3.54	20241209	3.33	N	263600	500	80 억	118538	N	N	N	N
125	20241209	131022	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4415	-480	5	-9.81	382122680	84620	103.34	4700	4795	4235	6360	3430	4895	4515.75	0.74	0	-26772	5051	4972	4816	4737	4581	5012	4777	80	1465	500	3520	5	1	15930310	703	-8.22	0.70	12	0.53	-537.00	6335.00	12140	20240108	-63.63	4235	20241209	4.25	12140	-63.63	20240108	4235	4.25	20241209	12140	-63.63	20240108	4235	4.25	20241209	3.33	N	263600	500	80 억	118538	N	N	N	N
126	20241209	121018	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4495	-400	5	-8.17	288569100	63474	77.52	4700	4795	4460	6360	3430	4895	4546.26	0.74	0	-25476	5051	4972	4816	4737	4581	5012	4777	80	1465	500	3520	5	1	15930310	716	-8.37	0.71	12	0.40	-537.00	6335.00	12140	20240108	-62.97	4460	20241209	0.78	12140	-62.97	20240108	4460	0.78	20241209	12140	-62.97	20240108	4460	0.78	20241209	3.33	N	263600	500	80 억	118538	N	N	N	N
127	20241209	111019	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4545	-350	5	-7.15	172330065	37658	45.99	4700	4795	4500	6360	3430	4895	4576.19	0.74	0	-12453	5051	4972	4816	4737	4581	5012	4777	80	1465	500	3520	5	1	15930310	724	-8.46	0.72	12	0.24	-537.00	6335.00	12140	20240108	-62.56	4500	20241209	1.00	12140	-62.56	20240108	4500	1.00	20241209	12140	-62.56	20240108	4500	1.00	20241209	3.33	N	263600	500	80 억	118538	N	N	N	N
128	20241209	101016	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4580	-315	5	-6.44	144193420	31476	38.44	4700	4795	4500	6360	3430	4895	4581.06	0.74	0	-9800	5051	4972	4816	4737	4581	5012	4777	80	1465	500	3520	5	1	15930310	730	-8.53	0.72	12	0.20	-537.00	6335.00	12140	20240108	-62.27	4500	20241209	1.78	12140	-62.27	20240108	4500	1.78	20241209	12140	-62.27	20240108	4500	1.78	20241209	3.33	N	263600	500	80 억	118538	N	N	N	N
129	20241209	091011	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4610	-285	5	-5.82	48134655	10299	12.58	4700	4795	4605	6360	3430	4895	4673.72	0.74	0	-1718	5051	4972	4816	4737	4581	5012	4777	80	1465	500	3520	5	1	15930310	734	-8.58	0.73	12	0.06	-537.00	6335.00	12140	20240108	-62.03	4605	20241209	0.11	12140	-62.03	20240108	4605	0.11	20241209	12140	-62.03	20240108	4605	0.11	20241209	3.33	N	263600	500	80 억	118538	N	N	N	N
130	20241206	161009	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4895	-25	5	-0.51	390890255	81875	167.97	4755	4895	4660	6390	3445	4920	4774.23	0.75	0	-261	5160	5040	4970	4850	4780	5005	4815	80	1470	500	3540	5	1	15930310	780	-9.12	0.77	12	0.51	-537.00	6335.00	12140	20240108	-59.68	4660	20241206	5.04	12140	-59.68	20240108	4660	5.04	20241206	12140	-59.68	20240108	4660	5.04	20241206	3.38	N	263600	500	80 억	118788	N	N	N	N
131	20241206	151013	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4800	-120	5	-2.44	375313905	78669	161.39	4755	4890	4660	6390	3445	4920	4770.80	0.75	0	510	5160	5040	4970	4850	4780	5005	4815	80	1470	500	3540	5	1	15930310	765	-8.94	0.76	12	0.49	-537.00	6335.00	12140	20240108	-60.46	4660	20241206	3.00	12140	-60.46	20240108	4660	3.00	20241206	12140	-60.46	20240108	4660	3.00	20241206	3.38	N	263600	500	80 억	118788	N	N	N	N
132	20241206	141011	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4725	-195	5	-3.96	334217310	70031	143.67	4755	4890	4660	6390	3445	4920	4772.42	0.75	0	-4728	5160	5040	4970	4850	4780	5005	4815	80	1470	500	3540	5	1	15930310	753	-8.80	0.75	12	0.44	-537.00	6335.00	12140	20240108	-61.08	4660	20241206	1.39	12140	-61.08	20240108	4660	1.39	20241206	12140	-61.08	20240108	4660	1.39	20241206	3.38	N	263600	500	80 억	118788	N	N	N	N
133	20241206	131011	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4740	-180	5	-3.66	329440950	69018	141.59	4755	4890	4660	6390	3445	4920	4773.26	0.75	0	-5241	5160	5040	4970	4850	4780	5005	4815	80	1470	500	3540	5	1	15930310	755	-8.83	0.75	12	0.43	-537.00	6335.00	12140	20240108	-60.96	4660	20241206	1.72	12140	-60.96	20240108	4660	1.72	20241206	12140	-60.96	20240108	4660	1.72	20241206	3.38	N	263600	500	80 억	118788	N	N	N	N
134	20241206	121007	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4750	-170	5	-3.46	323913495	67850	139.19	4755	4890	4660	6390	3445	4920	4773.96	0.75	0	-4934	5160	5040	4970	4850	4780	5005	4815	80	1470	500	3540	5	1	15930310	757	-8.85	0.75	12	0.43	-537.00	6335.00	12140	20240108	-60.87	4660	20241206	1.93	12140	-60.87	20240108	4660	1.93	20241206	12140	-60.87	20240108	4660	1.93	20241206	3.38	N	263600	500	80 억	118788	N	N	N	N
135	20241206	111002	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4720	-200	5	-4.07	295804560	61893	126.97	4755	4890	4660	6390	3445	4920	4779.29	0.75	0	-8063	5160	5040	4970	4850	4780	5005	4815	80	1470	500	3540	5	1	15930310	752	-8.79	0.75	12	0.39	-537.00	6335.00	12140	20240108	-61.12	4660	20241206	1.29	12140	-61.12	20240108	4660	1.29	20241206	12140	-61.12	20240108	4660	1.29	20241206	3.38	N	263600	500	80 억	118788	N	N	N	N
136	20241206	101002	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4780	-140	5	-2.85	218448390	45512	93.37	4755	4890	4755	6390	3445	4920	4799.80	0.75	0	-7262	5160	5040	4970	4850	4780	5005	4815	80	1470	500	3540	5	1	15930310	761	-8.90	0.75	12	0.29	-537.00	6335.00	12140	20240108	-60.63	4755	20241206	0.53	12140	-60.63	20240108	4755	0.53	20241206	12140	-60.63	20240108	4755	0.53	20241206	3.38	N	263600	500	80 억	118788	N	N	N	N
137	20241206	091010	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4870	-50	5	-1.02	106087825	22161	45.46	4755	4890	4755	6390	3445	4920	4787.14	0.75	0	5910	5160	5040	4970	4850	4780	5005	4815	80	1470	500	3540	5	1	15930310	776	-9.07	0.77	12	0.14	-537.00	6335.00	12140	20240108	-59.88	4755	20241206	2.42	12140	-59.88	20240108	4755	2.42	20241206	12140	-59.88	20240108	4755	2.42	20241206	3.38	N	263600	500	80 억	118788	N	N	N	N
138	20241205	160950	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4920	-90	5	-1.80	240568965	48564	55.15	4960	5090	4900	6510	3510	5010	4953.84	0.82	0	-11386	5256	5132	5036	4912	4816	5195	4975	80	1500	500	3600	5	1	15930310	784	-9.16	0.78	12	0.30	-537.00	6335.00	12140	20240108	-59.47	4900	20241205	0.41	12140	-59.47	20240108	4900	0.41	20241205	12140	-59.47	20240108	4900	0.41	20241205	3.38	N	263600	500	80 억	130174	N	N	N	N
139	20241205	150958	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4920	-90	5	-1.80	221773815	44744	50.81	4960	5090	4900	6510	3510	5010	4956.50	0.82	0	-11004	5256	5132	5036	4912	4816	5195	4975	80	1500	500	3600	5	1	15930310	784	-9.16	0.78	12	0.28	-537.00	6335.00	12140	20240108	-59.47	4900	20241205	0.41	12140	-59.47	20240108	4900	0.41	20241205	12140	-59.47	20240108	4900	0.41	20241205	3.38	N	263600	500	80 억	130174	N	N	N	N
140	20241205	140943	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4960	-50	5	-1.00	137430690	27610	31.35	4960	5090	4915	6510	3510	5010	4977.57	0.82	0	399	5256	5132	5036	4912	4816	5195	4975	80	1500	500	3600	5	1	15930310	790	-9.24	0.78	12	0.17	-537.00	6335.00	12140	20240108	-59.14	4915	20241205	0.92	12140	-59.14	20240108	4915	0.92	20241205	12140	-59.14	20240108	4915	0.92	20241205	3.38	N	263600	500	80 억	130174	N	N	N	N
141	20241205	130953	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4985	-25	5	-0.50	126811315	25472	28.93	4960	5090	4915	6510	3510	5010	4978.46	0.82	0	955	5256	5132	5036	4912	4816	5195	4975	80	1500	500	3600	5	1	15930310	794	-9.28	0.79	12	0.16	-537.00	6335.00	12140	20240108	-58.94	4915	20241205	1.42	12140	-58.94	20240108	4915	1.42	20241205	12140	-58.94	20240108	4915	1.42	20241205	3.38	N	263600	500	80 억	130174	N	N	N	N
142	20241205	120953	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5020	10	2	0.20	88283370	17775	20.19	4960	5090	4915	6510	3510	5010	4966.72	0.82	0	466	5256	5132	5036	4912	4816	5195	4975	80	1500	500	3600	10	1	15930310	800	-9.35	0.79	12	0.11	-537.00	6335.00	12140	20240108	-58.65	4915	20241205	2.14	12140	-58.65	20240108	4915	2.14	20241205	12140	-58.65	20240108	4915	2.14	20241205	3.38	N	263600	500	80 억	130174	N	N	N	N
143	20241205	110951	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5030	20	2	0.40	72230800	14585	16.56	4960	5090	4915	6510	3510	5010	4952.40	0.82	0	-1521	5256	5132	5036	4912	4816	5195	4975	80	1500	500	3600	10	1	15930310	801	-9.37	0.79	12	0.09	-537.00	6335.00	12140	20240108	-58.57	4915	20241205	2.34	12140	-58.57	20240108	4915	2.34	20241205	12140	-58.57	20240108	4915	2.34	20241205	3.38	N	263600	500	80 억	130174	N	N	N	N
144	20241205	100950	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4990	-20	5	-0.40	67671300	13675	15.53	4960	5020	4915	6510	3510	5010	4948.54	0.82	0	-1768	5256	5132	5036	4912	4816	5195	4975	80	1500	500	3600	5	1	15930310	795	-9.29	0.79	12	0.09	-537.00	6335.00	12140	20240108	-58.90	4915	20241205	1.53	12140	-58.90	20240108	4915	1.53	20241205	12140	-58.90	20240108	4915	1.53	20241205	3.38	N	263600	500	80 억	130174	N	N	N	N
145	20241205	090956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5020	10	2	0.20	2243465	451	0.51	4960	5020	4960	6510	3510	5010	4974.42	0.82	0	-31	5256	5132	5036	4912	4816	5195	4975	80	1500	500	3600	10	1	15930310	800	-9.35	0.79	12	0.00	-537.00	6335.00	12140	20240108	-58.65	4940	20241204	1.62	12140	-58.65	20240108	4940	1.62	20241204	12140	-58.65	20240108	4940	1.62	20241204	3.38	N	263600	500	80 억	130174	N	N	N	N
146	20241204	160935	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5010	-150	5	-2.91	438458240	87398	361.43	5000	5160	4940	6700	3620	5160	5016.80	0.84	0	-3697	5293	5226	5133	5066	4973	5260	5100	80	1540	500	3710	10	1	15930310	798	-9.33	0.79	12	0.55	-537.00	6335.00	12140	20240108	-58.73	4940	20241204	1.42	12140	-58.73	20240108	4940	1.42	20241204	12140	-58.73	20240108	4940	1.42	20241204	3.43	N	263600	500	80 억	133780	N	N	N	N
147	20241204	150935	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5100	-60	5	-1.16	306301530	61035	252.41	5000	5160	4940	6700	3620	5160	5018.46	0.84	0	-3231	5293	5226	5133	5066	4973	5260	5100	80	1540	500	3710	10	1	15930310	812	-9.50	0.81	12	0.38	-537.00	6335.00	12140	20240108	-57.99	4940	20241204	3.24	12140	-57.99	20240108	4940	3.24	20241204	12140	-57.99	20240108	4940	3.24	20241204	3.43	N	263600	500	80 억	133780	N	N	N	N
148	20241204	140938	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5030	-130	5	-2.52	276798330	55218	228.35	5000	5160	4940	6700	3620	5160	5012.83	0.84	0	-2070	5293	5226	5133	5066	4973	5260	5100	80	1540	500	3710	10	1	15930310	801	-9.37	0.79	12	0.35	-537.00	6335.00	12140	20240108	-58.57	4940	20241204	1.82	12140	-58.57	20240108	4940	1.82	20241204	12140	-58.57	20240108	4940	1.82	20241204	3.43	N	263600	500	80 억	133780	N	N	N	N
149	20241204	130929	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5020	-140	5	-2.71	269140040	53701	222.08	5000	5160	4940	6700	3620	5160	5011.83	0.84	0	-1957	5293	5226	5133	5066	4973	5260	5100	80	1540	500	3710	10	1	15930310	800	-9.35	0.79	12	0.34	-537.00	6335.00	12140	20240108	-58.65	4940	20241204	1.62	12140	-58.65	20240108	4940	1.62	20241204	12140	-58.65	20240108	4940	1.62	20241204	3.43	N	263600	500	80 억	133780	N	N	N	N
150	20241204	120925	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5000	-160	5	-3.10	251856410	50250	207.81	5000	5160	4940	6700	3620	5160	5012.07	0.84	0	-2408	5293	5226	5133	5066	4973	5260	5100	80	1540	500	3710	10	1	15930310	797	-9.31	0.79	12	0.32	-537.00	6335.00	12140	20240108	-58.81	4940	20241204	1.21	12140	-58.81	20240108	4940	1.21	20241204	12140	-58.81	20240108	4940	1.21	20241204	3.43	N	263600	500	80 억	133780	N	N	N	N
151	20241204	110918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5040	-120	5	-2.33	193630830	38573	159.52	5000	5160	4980	6700	3620	5160	5019.85	0.84	0	-232	5293	5226	5133	5066	4973	5260	5100	80	1540	500	3710	10	1	15930310	803	-9.39	0.80	12	0.24	-537.00	6335.00	12140	20240108	-58.48	4975	20241115	1.31	12140	-58.48	20240108	4975	1.31	20241115	12140	-58.48	20240108	4975	1.31	20241115	3.43	N	263600	500	80 억	133780	N	N	N	N
152	20241204	100921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5090	-70	5	-1.36	145501255	28950	119.72	5000	5160	4980	6700	3620	5160	5025.95	0.84	0	337	5293	5226	5133	5066	4973	5260	5100	80	1540	500	3710	10	1	15930310	811	-9.48	0.80	12	0.18	-537.00	6335.00	12140	20240108	-58.07	4975	20241115	2.31	12140	-58.07	20240108	4975	2.31	20241115	12140	-58.07	20240108	4975	2.31	20241115	3.43	N	263600	500	80 억	133780	N	N	N	N
153	20241204	090942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5160	0	3	0.00	21122640	4190	17.33	5000	5160	5000	6700	3620	5160	5041.20	0.84	0	1504	5293	5226	5133	5066	4973	5260	5100	80	1540	500	3710	10	1	15930310	822	-9.61	0.81	12	0.03	-537.00	6335.00	12140	20240108	-57.50	4975	20241115	3.72	12140	-57.50	20240108	4975	3.72	20241115	12140	-57.50	20240108	4975	3.72	20241115	3.43	N	263600	500	80 억	133780	N	N	N	N
154	20241203	161016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5160	70	2	1.38	123165290	24022	86.58	5040	5200	5040	6610	3570	5090	5127.06	0.79	0	8251	5323	5206	5143	5026	4963	5175	4995	80	1520	500	3660	10	1	15930310	822	-9.61	0.81	12	0.15	-537.00	6335.00	12140	20240108	-57.50	4975	20241115	3.72	12140	-57.50	20240108	4975	3.72	20241115	12140	-57.50	20240108	4975	3.72	20241115	3.40	N	263600	500	80 억	125620	N	N	N	N
155	20241203	151055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5170	80	2	1.57	110688280	21596	77.83	5040	5200	5040	6610	3570	5090	5125.41	0.79	0	7537	5323	5206	5143	5026	4963	5175	4995	80	1520	500	3660	10	1	15930310	824	-9.63	0.82	12	0.14	-537.00	6335.00	12140	20240108	-57.41	4975	20241115	3.92	12140	-57.41	20240108	4975	3.92	20241115	12140	-57.41	20240108	4975	3.92	20241115	3.40	N	263600	500	80 억	125620	N	N	N	N
156	20241203	141035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5120	30	2	0.59	83077750	16238	58.52	5040	5200	5040	6610	3570	5090	5116.26	0.79	0	2287	5323	5206	5143	5026	4963	5175	4995	80	1520	500	3660	10	1	15930310	816	-9.53	0.81	12	0.10	-537.00	6335.00	12140	20240108	-57.83	4975	20241115	2.91	12140	-57.83	20240108	4975	2.91	20241115	12140	-57.83	20240108	4975	2.91	20241115	3.40	N	263600	500	80 억	125620	N	N	N	N
157	20241203	131035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5100	10	2	0.20	56296310	10984	39.59	5040	5200	5040	6610	3570	5090	5125.30	0.79	0	690	5323	5206	5143	5026	4963	5175	4995	80	1520	500	3660	10	1	15930310	812	-9.50	0.81	12	0.07	-537.00	6335.00	12140	20240108	-57.99	4975	20241115	2.51	12140	-57.99	20240108	4975	2.51	20241115	12140	-57.99	20240108	4975	2.51	20241115	3.40	N	263600	500	80 억	125620	N	N	N	N
158	20241203	121047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5130	40	2	0.79	47018400	9165	33.03	5040	5200	5040	6610	3570	5090	5130.21	0.79	0	746	5323	5206	5143	5026	4963	5175	4995	80	1520	500	3660	10	1	15930310	817	-9.55	0.81	12	0.06	-537.00	6335.00	12140	20240108	-57.74	4975	20241115	3.12	12140	-57.74	20240108	4975	3.12	20241115	12140	-57.74	20240108	4975	3.12	20241115	3.40	N	263600	500	80 억	125620	N	N	N	N
159	20241203	111028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5110	20	2	0.39	45254740	8821	31.79	5040	5200	5040	6610	3570	5090	5130.34	0.79	0	779	5323	5206	5143	5026	4963	5175	4995	80	1520	500	3660	10	1	15930310	814	-9.52	0.81	12	0.06	-537.00	6335.00	12140	20240108	-57.91	4975	20241115	2.71	12140	-57.91	20240108	4975	2.71	20241115	12140	-57.91	20240108	4975	2.71	20241115	3.40	N	263600	500	80 억	125620	N	N	N	N
160	20241203	101014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5160	70	2	1.38	30330420	5920	21.34	5040	5200	5040	6610	3570	5090	5123.38	0.79	0	1545	5323	5206	5143	5026	4963	5175	4995	80	1520	500	3660	10	1	15930310	822	-9.61	0.81	12	0.04	-537.00	6335.00	12140	20240108	-57.50	4975	20241115	3.72	12140	-57.50	20240108	4975	3.72	20241115	12140	-57.50	20240108	4975	3.72	20241115	3.40	N	263600	500	80 억	125620	N	N	N	N
161	20241203	091004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5140	50	2	0.98	13424080	2638	9.51	5040	5140	5040	6610	3570	5090	5088.73	0.79	0	1837	5323	5206	5143	5026	4963	5175	4995	80	1520	500	3660	10	1	15930310	819	-9.57	0.81	12	0.02	-537.00	6335.00	12140	20240108	-57.66	4975	20241115	3.32	12140	-57.66	20240108	4975	3.32	20241115	12140	-57.66	20240108	4975	3.32	20241115	3.40	N	263600	500	80 억	125620	N	N	N	N
162	20241202	160949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5090	-140	5	-2.68	139003620	27049	122.10	5230	5260	5080	6790	3670	5230	5139.06	0.78	0	1614	5543	5386	5283	5126	5023	5335	5075	80	1560	500	3760	10	1	15930310	811	-9.48	0.80	12	0.17	-537.00	6335.00	12140	20240108	-58.07	4975	20241115	2.31	12140	-58.07	20240108	4975	2.31	20241115	12140	-58.07	20240108	4975	2.31	20241115	3.43	N	263600	500	80 억	123989	N	N	N	N
163	20241202	151111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5120	-110	5	-2.10	125864110	24468	110.45	5230	5260	5080	6790	3670	5230	5144.03	0.78	0	2049	5543	5386	5283	5126	5023	5335	5075	80	1560	500	3760	10	1	15930310	816	-9.53	0.81	12	0.15	-537.00	6335.00	12140	20240108	-57.83	4975	20241115	2.91	12140	-57.83	20240108	4975	2.91	20241115	12140	-57.83	20240108	4975	2.91	20241115	3.43	N	263600	500	80 억	123989	N	N	N	N
164	20241202	141023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5150	-80	5	-1.53	122838550	23875	107.77	5230	5260	5080	6790	3670	5230	5145.07	0.78	0	2126	5543	5386	5283	5126	5023	5335	5075	80	1560	500	3760	10	1	15930310	820	-9.59	0.81	12	0.15	-537.00	6335.00	12140	20240108	-57.58	4975	20241115	3.52	12140	-57.58	20240108	4975	3.52	20241115	12140	-57.58	20240108	4975	3.52	20241115	3.43	N	263600	500	80 억	123989	N	N	N	N
165	20241202	131005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5100	-130	5	-2.49	103579880	20113	90.79	5230	5260	5080	6790	3670	5230	5149.90	0.78	0	-1058	5543	5386	5283	5126	5023	5335	5075	80	1560	500	3760	10	1	15930310	812	-9.50	0.81	12	0.13	-537.00	6335.00	12140	20240108	-57.99	4975	20241115	2.51	12140	-57.99	20240108	4975	2.51	20241115	12140	-57.99	20240108	4975	2.51	20241115	3.43	N	263600	500	80 억	123989	N	N	N	N
166	20241202	121024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5100	-130	5	-2.49	90618460	17572	79.32	5230	5260	5080	6790	3670	5230	5156.98	0.78	0	-18	5543	5386	5283	5126	5023	5335	5075	80	1560	500	3760	10	1	15930310	812	-9.50	0.81	12	0.11	-537.00	6335.00	12140	20240108	-57.99	4975	20241115	2.51	12140	-57.99	20240108	4975	2.51	20241115	12140	-57.99	20240108	4975	2.51	20241115	3.43	N	263600	500	80 억	123989	N	N	N	N
167	20241202	110931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5110	-120	5	-2.29	77927480	15085	68.09	5230	5260	5110	6790	3670	5230	5165.89	0.78	0	61	5543	5386	5283	5126	5023	5335	5075	80	1560	500	3760	10	1	15930310	814	-9.52	0.81	12	0.09	-537.00	6335.00	12140	20240108	-57.91	4975	20241115	2.71	12140	-57.91	20240108	4975	2.71	20241115	12140	-57.91	20240108	4975	2.71	20241115	3.43	N	263600	500	80 억	123989	N	N	N	N
168	20241202	100940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5150	-80	5	-1.53	52914270	10217	46.12	5230	5260	5120	6790	3670	5230	5179.04	0.78	0	834	5543	5386	5283	5126	5023	5335	5075	80	1560	500	3760	10	1	15930310	820	-9.59	0.81	12	0.06	-537.00	6335.00	12140	20240108	-57.58	4975	20241115	3.52	12140	-57.58	20240108	4975	3.52	20241115	12140	-57.58	20240108	4975	3.52	20241115	3.43	N	263600	500	80 억	123989	N	N	N	N
169	20241202	090936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5250	20	2	0.38	9167420	1747	7.89	5230	5260	5230	6790	3670	5230	5247.52	0.78	0	-74	5543	5386	5283	5126	5023	5335	5075	80	1560	500	3760	10	1	15930310	836	-9.78	0.83	12	0.01	-537.00	6335.00	12140	20240108	-56.75	4975	20241115	5.53	12140	-56.75	20240108	4975	5.53	20241115	12140	-56.75	20240108	4975	5.53	20241115	3.43	N	263600	500	80 억	123989	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History