KissMeData/273640/price/prices-20241201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	161137	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10390	140	2	1.37	84170830	8166	74.73	10250	10450	10010	13320	7180	10250	10307.43	0.23	3854	3855	10743	10496	10353	10106	9963	10425	10035	55	3070	500	6350	10	1	10966000	1139	17.06	1.92	12	0.07	609.00	5404.00	20000	20240711	-48.05	9820	20241115	5.80	20000	-48.05	20240711	9820	5.80	20241115	20000	-48.05	20240711	9820	5.80	20241115	1.80	N	273640	500	54 억	25639	N	N	N	N
3	20241231	151121	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10390	140	2	1.37	84170830	8166	74.73	10250	10450	10010	13320	7180	10250	10307.43	0.23	3854	3855	10743	10496	10353	10106	9963	10425	10035	55	3070	500	6350	10	1	10966000	1139	17.06	1.92	12	0.07	609.00	5404.00	20000	20240711	-48.05	9820	20241115	5.80	20000	-48.05	20240711	9820	5.80	20241115	20000	-48.05	20240711	9820	5.80	20241115	1.80	N	273640	500	54 억	25639	N	N	N	N
4	20241231	141136	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10390	140	2	1.37	84170830	8166	74.73	10250	10450	10010	13320	7180	10250	10307.43	0.23	3854	3855	10743	10496	10353	10106	9963	10425	10035	55	3070	500	6350	10	1	10966000	1139	17.06	1.92	12	0.07	609.00	5404.00	20000	20240711	-48.05	9820	20241115	5.80	20000	-48.05	20240711	9820	5.80	20241115	20000	-48.05	20240711	9820	5.80	20241115	1.80	N	273640	500	54 억	25639	N	N	N	N
5	20241231	131137	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10390	140	2	1.37	84170830	8166	74.73	10250	10450	10010	13320	7180	10250	10307.43	0.23	3854	3855	10743	10496	10353	10106	9963	10425	10035	55	3070	500	6350	10	1	10966000	1139	17.06	1.92	12	0.07	609.00	5404.00	20000	20240711	-48.05	9820	20241115	5.80	20000	-48.05	20240711	9820	5.80	20241115	20000	-48.05	20240711	9820	5.80	20241115	1.80	N	273640	500	54 억	25639	N	N	N	N
6	20241231	121136	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10390	140	2	1.37	84170830	8166	74.73	10250	10450	10010	13320	7180	10250	10307.43	0.23	3854	3855	10743	10496	10353	10106	9963	10425	10035	55	3070	500	6350	10	1	10966000	1139	17.06	1.92	12	0.07	609.00	5404.00	20000	20240711	-48.05	9820	20241115	5.80	20000	-48.05	20240711	9820	5.80	20241115	20000	-48.05	20240711	9820	5.80	20241115	1.80	N	273640	500	54 억	25639	N	N	N	N
7	20241231	111135	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10390	140	2	1.37	84170830	8166	74.73	10250	10450	10010	13320	7180	10250	10307.43	0.23	3854	3855	10743	10496	10353	10106	9963	10425	10035	55	3070	500	6350	10	1	10966000	1139	17.06	1.92	12	0.07	609.00	5404.00	20000	20240711	-48.05	9820	20241115	5.80	20000	-48.05	20240711	9820	5.80	20241115	20000	-48.05	20240711	9820	5.80	20241115	1.80	N	273640	500	54 억	25639	N	N	N	N
8	20241231	101129	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10390	140	2	1.37	84170830	8166	74.73	10250	10450	10010	13320	7180	10250	10307.43	0.23	3854	3855	10743	10496	10353	10106	9963	10425	10035	55	3070	500	6350	10	1	10966000	1139	17.06	1.92	12	0.07	609.00	5404.00	20000	20240711	-48.05	9820	20241115	5.80	20000	-48.05	20240711	9820	5.80	20241115	20000	-48.05	20240711	9820	5.80	20241115	1.80	N	273640	500	54 억	25639	N	N	N	N
9	20241231	091131	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10390	140	2	1.37	84170830	8166	74.73	10250	10450	10010	13320	7180	10250	10307.43	0.23	3854	3855	10743	10496	10353	10106	9963	10425	10035	55	3070	500	6350	10	1	10966000	1139	17.06	1.92	12	0.07	609.00	5404.00	20000	20240711	-48.05	9820	20241115	5.80	20000	-48.05	20240711	9820	5.80	20241115	20000	-48.05	20240711	9820	5.80	20241115	1.80	N	273640	500	54 억	25639	N	N	N	N
10	20241230	161130	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10390	140	2	1.37	84129270	8162	74.70	10250	10450	10010	13320	7180	10250	10307.43	0.20	0	3855	10743	10496	10353	10106	9963	10425	10035	55	3070	500	6350	10	1	10966000	1139	17.06	1.92	12	0.07	609.00	5404.00	20000	20240711	-48.05	9820	20241115	5.80	20000	-48.05	20240711	9820	5.80	20241115	20000	-48.05	20240711	9820	5.80	20241115	1.80	N	273640	500	54 억	21785	N	N	N	N
11	20241230	151133	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10400	150	2	1.46	81013080	7861	71.94	10250	10450	10010	13320	7180	10250	10305.70	0.20	0	3681	10743	10496	10353	10106	9963	10425	10035	55	3070	500	6350	10	1	10966000	1140	17.08	1.92	12	0.07	609.00	5404.00	20000	20240711	-48.00	9820	20241115	5.91	20000	-48.00	20240711	9820	5.91	20241115	20000	-48.00	20240711	9820	5.91	20241115	1.80	N	273640	500	54 억	21785	N	N	N	N
12	20241230	141133	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10400	150	2	1.46	64451700	6258	57.27	10250	10450	10010	13320	7180	10250	10299.09	0.20	0	2859	10743	10496	10353	10106	9963	10425	10035	55	3070	500	6350	10	1	10966000	1140	17.08	1.92	12	0.06	609.00	5404.00	20000	20240711	-48.00	9820	20241115	5.91	20000	-48.00	20240711	9820	5.91	20241115	20000	-48.00	20240711	9820	5.91	20241115	1.80	N	273640	500	54 억	21785	N	N	N	N
13	20241230	131134	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10420	170	2	1.66	59929000	5823	53.29	10250	10450	10010	13320	7180	10250	10291.77	0.20	0	2471	10743	10496	10353	10106	9963	10425	10035	55	3070	500	6350	10	1	10966000	1143	17.11	1.93	12	0.05	609.00	5404.00	20000	20240711	-47.90	9820	20241115	6.11	20000	-47.90	20240711	9820	6.11	20241115	20000	-47.90	20240711	9820	6.11	20241115	1.80	N	273640	500	54 억	21785	N	N	N	N
14	20241230	121129	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10400	150	2	1.46	48650920	4740	43.38	10250	10450	10010	13320	7180	10250	10263.91	0.20	0	1541	10743	10496	10353	10106	9963	10425	10035	55	3070	500	6350	10	1	10966000	1140	17.08	1.92	12	0.04	609.00	5404.00	20000	20240711	-48.00	9820	20241115	5.91	20000	-48.00	20240711	9820	5.91	20241115	20000	-48.00	20240711	9820	5.91	20241115	1.80	N	273640	500	54 억	21785	N	N	N	N
15	20241230	111131	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10410	160	2	1.56	46236550	4508	41.26	10250	10450	10010	13320	7180	10250	10256.56	0.20	0	1431	10743	10496	10353	10106	9963	10425	10035	55	3070	500	6350	10	1	10966000	1142	17.09	1.93	12	0.04	609.00	5404.00	20000	20240711	-47.95	9820	20241115	6.01	20000	-47.95	20240711	9820	6.01	20241115	20000	-47.95	20240711	9820	6.01	20241115	1.80	N	273640	500	54 억	21785	N	N	N	N
16	20241230	101131	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10410	160	2	1.56	41568260	4056	37.12	10250	10450	10010	13320	7180	10250	10248.58	0.20	0	1083	10743	10496	10353	10106	9963	10425	10035	55	3070	500	6350	10	1	10966000	1142	17.09	1.93	12	0.04	609.00	5404.00	20000	20240711	-47.95	9820	20241115	6.01	20000	-47.95	20240711	9820	6.01	20241115	20000	-47.95	20240711	9820	6.01	20241115	1.80	N	273640	500	54 억	21785	N	N	N	N
17	20241230	091133	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10360	110	2	1.07	808730	78	0.71	10250	10400	10250	13320	7180	10250	10368.33	0.20	0	-21	10743	10496	10353	10106	9963	10425	10035	55	3070	500	6350	10	1	10966000	1136	17.01	1.92	12	0.00	609.00	5404.00	20000	20240711	-48.20	9820	20241115	5.50	20000	-48.20	20240711	9820	5.50	20241115	20000	-48.20	20240711	9820	5.50	20241115	1.80	N	273640	500	54 억	21785	N	N	N	N
18	20241227	161127	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10250	-210	5	-2.01	112837270	10877	90.59	10350	10600	10210	13590	7330	10460	10373.93	0.21	0	-1468	10833	10646	10553	10366	10273	10600	10320	55	3130	500	6480	10	1	10966000	1124	16.83	1.90	12	0.10	609.00	5404.00	20000	20240711	-48.75	9820	20241115	4.38	20000	-48.75	20240711	9820	4.38	20241115	20000	-48.75	20240711	9820	4.38	20241115	1.79	N	273640	500	54 억	23253	N	N	N	N
19	20241227	151125	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10290	-170	5	-1.63	109659270	10567	88.01	10350	10600	10210	13590	7330	10460	10377.52	0.21	0	-1220	10833	10646	10553	10366	10273	10600	10320	55	3130	500	6480	10	1	10966000	1128	16.90	1.90	12	0.10	609.00	5404.00	20000	20240711	-48.55	9820	20241115	4.79	20000	-48.55	20240711	9820	4.79	20241115	20000	-48.55	20240711	9820	4.79	20241115	1.79	N	273640	500	54 억	23253	N	N	N	N
20	20241227	141129	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10320	-140	5	-1.34	103319860	9948	82.85	10350	10600	10230	13590	7330	10460	10385.99	0.21	0	-1201	10833	10646	10553	10366	10273	10600	10320	55	3130	500	6480	10	1	10966000	1132	16.95	1.91	12	0.09	609.00	5404.00	20000	20240711	-48.40	9820	20241115	5.09	20000	-48.40	20240711	9820	5.09	20241115	20000	-48.40	20240711	9820	5.09	20241115	1.79	N	273640	500	54 억	23253	N	N	N	N
21	20241227	131127	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10280	-180	5	-1.72	99691400	9594	79.90	10350	10600	10250	13590	7330	10460	10391.02	0.21	0	-1253	10833	10646	10553	10366	10273	10600	10320	55	3130	500	6480	10	1	10966000	1127	16.88	1.90	12	0.09	609.00	5404.00	20000	20240711	-48.60	9820	20241115	4.68	20000	-48.60	20240711	9820	4.68	20241115	20000	-48.60	20240711	9820	4.68	20241115	1.79	N	273640	500	54 억	23253	N	N	N	N
22	20241227	121128	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10280	-180	5	-1.72	82252670	7898	65.78	10350	10600	10260	13590	7330	10460	10414.37	0.21	0	-1116	10833	10646	10553	10366	10273	10600	10320	55	3130	500	6480	10	1	10966000	1127	16.88	1.90	12	0.07	609.00	5404.00	20000	20240711	-48.60	9820	20241115	4.68	20000	-48.60	20240711	9820	4.68	20241115	20000	-48.60	20240711	9820	4.68	20241115	1.79	N	273640	500	54 억	23253	N	N	N	N
23	20241227	111126	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10300	-160	5	-1.53	65555940	6276	52.27	10350	10600	10300	13590	7330	10460	10445.50	0.21	0	96	10833	10646	10553	10366	10273	10600	10320	55	3130	500	6480	10	1	10966000	1129	16.91	1.91	12	0.06	609.00	5404.00	20000	20240711	-48.50	9820	20241115	4.89	20000	-48.50	20240711	9820	4.89	20241115	20000	-48.50	20240711	9820	4.89	20241115	1.79	N	273640	500	54 억	23253	N	N	N	N
24	20241227	101125	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10500	40	2	0.38	34330000	3277	27.29	10350	10600	10350	13590	7330	10460	10476.05	0.21	0	1376	10833	10646	10553	10366	10273	10600	10320	55	3130	500	6480	10	1	10966000	1151	17.24	1.94	12	0.03	609.00	5404.00	20000	20240711	-47.50	9820	20241115	6.92	20000	-47.50	20240711	9820	6.92	20241115	20000	-47.50	20240711	9820	6.92	20241115	1.79	N	273640	500	54 억	23253	N	N	N	N
25	20241227	091130	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10470	10	2	0.10	1181000	113	0.94	10350	10600	10350	13590	7330	10460	10451.33	0.21	0	35	10833	10646	10553	10366	10273	10600	10320	55	3130	500	6480	10	1	10966000	1148	17.19	1.94	12	0.00	609.00	5404.00	20000	20240711	-47.65	9820	20241115	6.62	20000	-47.65	20240711	9820	6.62	20241115	20000	-47.65	20240711	9820	6.62	20241115	1.79	N	273640	500	54 억	23253	N	N	N	N
26	20241226	161121	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10460	-200	5	-1.88	126610370	11994	138.80	10630	10740	10460	13850	7470	10660	10556.14	0.24	0	-2682	11006	10832	10716	10542	10426	10775	10485	55	3190	500	6600	10	1	10966000	1147	17.18	1.94	12	0.11	609.00	5404.00	20000	20240711	-47.70	9820	20241115	6.52	20000	-47.70	20240711	9820	6.52	20241115	20000	-47.70	20240711	9820	6.52	20241115	1.81	N	273640	500	54 억	25935	N	N	N	N
27	20241226	151118	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10510	-150	5	-1.41	115208580	10906	126.21	10630	10740	10460	13850	7470	10660	10563.78	0.24	0	-2780	11006	10832	10716	10542	10426	10775	10485	55	3190	500	6600	10	1	10966000	1153	17.26	1.94	12	0.10	609.00	5404.00	20000	20240711	-47.45	9820	20241115	7.03	20000	-47.45	20240711	9820	7.03	20241115	20000	-47.45	20240711	9820	7.03	20241115	1.81	N	273640	500	54 억	25935	N	N	N	N
28	20241226	141116	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10530	-130	5	-1.22	94267020	8914	103.16	10630	10740	10490	13850	7470	10660	10575.16	0.24	0	-2315	11006	10832	10716	10542	10426	10775	10485	55	3190	500	6600	10	1	10966000	1155	17.29	1.95	12	0.08	609.00	5404.00	20000	20240711	-47.35	9820	20241115	7.23	20000	-47.35	20240711	9820	7.23	20241115	20000	-47.35	20240711	9820	7.23	20241115	1.81	N	273640	500	54 억	25935	N	N	N	N
29	20241226	131117	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10540	-120	5	-1.13	67068180	6327	73.22	10630	10740	10520	13850	7470	10660	10600.31	0.24	0	-144	11006	10832	10716	10542	10426	10775	10485	55	3190	500	6600	10	1	10966000	1156	17.31	1.95	12	0.06	609.00	5404.00	20000	20240711	-47.30	9820	20241115	7.33	20000	-47.30	20240711	9820	7.33	20241115	20000	-47.30	20240711	9820	7.33	20241115	1.81	N	273640	500	54 억	25935	N	N	N	N
30	20241226	121115	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10630	-30	5	-0.28	54453240	5131	59.38	10630	10740	10520	13850	7470	10660	10612.60	0.24	0	-495	11006	10832	10716	10542	10426	10775	10485	55	3190	500	6600	10	1	10966000	1166	17.45	1.97	12	0.05	609.00	5404.00	20000	20240711	-46.85	9820	20241115	8.25	20000	-46.85	20240711	9820	8.25	20241115	20000	-46.85	20240711	9820	8.25	20241115	1.81	N	273640	500	54 억	25935	N	N	N	N
31	20241226	111115	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10590	-70	5	-0.66	49664610	4678	54.14	10630	10740	10520	13850	7470	10660	10616.63	0.24	0	-298	11006	10832	10716	10542	10426	10775	10485	55	3190	500	6600	10	1	10966000	1161	17.39	1.96	12	0.04	609.00	5404.00	20000	20240711	-47.05	9820	20241115	7.84	20000	-47.05	20240711	9820	7.84	20241115	20000	-47.05	20240711	9820	7.84	20241115	1.81	N	273640	500	54 억	25935	N	N	N	N
32	20241226	101118	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10640	-20	5	-0.19	31461380	2953	34.17	10630	10740	10520	13850	7470	10660	10654.04	0.24	0	-648	11006	10832	10716	10542	10426	10775	10485	55	3190	500	6600	10	1	10966000	1167	17.47	1.97	12	0.03	609.00	5404.00	20000	20240711	-46.80	9820	20241115	8.35	20000	-46.80	20240711	9820	8.35	20241115	20000	-46.80	20240711	9820	8.35	20241115	1.81	N	273640	500	54 억	25935	N	N	N	N
33	20241226	091119	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10740	80	2	0.75	4064190	379	4.39	10630	10740	10630	13850	7470	10660	10723.46	0.24	0	39	11006	10832	10716	10542	10426	10775	10485	55	3190	500	6600	10	1	10966000	1178	17.64	1.99	12	0.00	609.00	5404.00	20000	20240711	-46.30	9820	20241115	9.37	20000	-46.30	20240711	9820	9.37	20241115	20000	-46.30	20240711	9820	9.37	20241115	1.81	N	273640	500	54 억	25935	N	N	N	N
34	20241224	161116	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10660	-120	5	-1.11	91425410	8551	93.85	10850	10890	10600	14010	7550	10780	10691.80	0.22	0	1324	11086	10932	10796	10642	10506	11010	10720	55	3230	500	6680	10	1	10966000	1169	17.50	1.97	12	0.08	609.00	5404.00	20000	20240711	-46.70	9820	20241115	8.55	20000	-46.70	20240711	9820	8.55	20241115	20000	-46.70	20240711	9820	8.55	20241115	1.81	N	273640	500	54 억	24631	N	N	N	N
35	20241224	151116	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10700	-80	5	-0.74	88484970	8275	90.82	10850	10890	10600	14010	7550	10780	10693.05	0.22	0	1433	11086	10932	10796	10642	10506	11010	10720	55	3230	500	6680	10	1	10966000	1173	17.57	1.98	12	0.08	609.00	5404.00	20000	20240711	-46.50	9820	20241115	8.96	20000	-46.50	20240711	9820	8.96	20241115	20000	-46.50	20240711	9820	8.96	20241115	1.81	N	273640	500	54 억	24631	N	N	N	N
36	20241224	141114	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10710	-70	5	-0.65	83555200	7814	85.76	10850	10890	10600	14010	7550	10780	10693.01	0.22	0	1458	11086	10932	10796	10642	10506	11010	10720	55	3230	500	6680	10	1	10966000	1174	17.59	1.98	12	0.07	609.00	5404.00	20000	20240711	-46.45	9820	20241115	9.06	20000	-46.45	20240711	9820	9.06	20241115	20000	-46.45	20240711	9820	9.06	20241115	1.81	N	273640	500	54 억	24631	N	N	N	N
37	20241224	131114	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10630	-150	5	-1.39	77568170	7252	79.60	10850	10890	10600	14010	7550	10780	10696.11	0.22	0	1328	11086	10932	10796	10642	10506	11010	10720	55	3230	500	6680	10	1	10966000	1166	17.45	1.97	12	0.07	609.00	5404.00	20000	20240711	-46.85	9820	20241115	8.25	20000	-46.85	20240711	9820	8.25	20241115	20000	-46.85	20240711	9820	8.25	20241115	1.81	N	273640	500	54 억	24631	N	N	N	N
38	20241224	121116	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10630	-150	5	-1.39	60271240	5626	61.75	10850	10890	10600	14010	7550	10780	10712.98	0.22	0	379	11086	10932	10796	10642	10506	11010	10720	55	3230	500	6680	10	1	10966000	1166	17.45	1.97	12	0.05	609.00	5404.00	20000	20240711	-46.85	9820	20241115	8.25	20000	-46.85	20240711	9820	8.25	20241115	20000	-46.85	20240711	9820	8.25	20241115	1.81	N	273640	500	54 억	24631	N	N	N	N
39	20241224	111117	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10730	-50	5	-0.46	53172560	4962	54.46	10850	10890	10600	14010	7550	10780	10715.95	0.22	0	297	11086	10932	10796	10642	10506	11010	10720	55	3230	500	6680	10	1	10966000	1177	17.62	1.99	12	0.05	609.00	5404.00	20000	20240711	-46.35	9820	20241115	9.27	20000	-46.35	20240711	9820	9.27	20241115	20000	-46.35	20240711	9820	9.27	20241115	1.81	N	273640	500	54 억	24631	N	N	N	N
40	20241224	101114	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10760	-20	5	-0.19	14350840	1328	14.58	10850	10890	10680	14010	7550	10780	10806.36	0.22	0	159	11086	10932	10796	10642	10506	11010	10720	55	3230	500	6680	10	1	10966000	1180	17.67	1.99	12	0.01	609.00	5404.00	20000	20240711	-46.20	9820	20241115	9.57	20000	-46.20	20240711	9820	9.57	20241115	20000	-46.20	20240711	9820	9.57	20241115	1.81	N	273640	500	54 억	24631	N	N	N	N
41	20241224	091121	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10680	-100	5	-0.93	1299360	121	1.33	10850	10850	10680	14010	7550	10780	10738.51	0.22	0	21	11086	10932	10796	10642	10506	11010	10720	55	3230	500	6680	10	1	10966000	1171	17.54	1.98	12	0.00	609.00	5404.00	20000	20240711	-46.60	9820	20241115	8.76	20000	-46.60	20240711	9820	8.76	20241115	20000	-46.60	20240711	9820	8.76	20241115	1.81	N	273640	500	54 억	24631	N	N	N	N
42	20241223	161106	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10780	50	2	0.47	98681880	9111	102.83	10660	10950	10660	13940	7520	10730	10831.93	0.18	0	4949	11223	10976	10853	10606	10483	10915	10545	55	3210	500	6650	10	1	10966000	1182	17.70	1.99	12	0.08	609.00	5404.00	20000	20240711	-46.10	9820	20241115	9.78	20000	-46.10	20240711	9820	9.78	20241115	20000	-46.10	20240711	9820	9.78	20241115	1.80	N	273640	500	54 억	19683	N	N	N	N
43	20241223	151111	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10860	130	2	1.21	83554390	7710	87.02	10660	10950	10660	13940	7520	10730	10837.15	0.18	0	4290	11223	10976	10853	10606	10483	10915	10545	55	3210	500	6650	10	1	10966000	1191	17.83	2.01	12	0.07	609.00	5404.00	20000	20240711	-45.70	9820	20241115	10.59	20000	-45.70	20240711	9820	10.59	20241115	20000	-45.70	20240711	9820	10.59	20241115	1.80	N	273640	500	54 억	19683	N	N	N	N
44	20241223	141107	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10820	90	2	0.84	64344140	5944	67.09	10660	10930	10660	13940	7520	10730	10825.06	0.18	0	3280	11223	10976	10853	10606	10483	10915	10545	55	3210	500	6650	10	1	10966000	1187	17.77	2.00	12	0.05	609.00	5404.00	20000	20240711	-45.90	9820	20241115	10.18	20000	-45.90	20240711	9820	10.18	20241115	20000	-45.90	20240711	9820	10.18	20241115	1.80	N	273640	500	54 억	19683	N	N	N	N
45	20241223	131106	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10860	130	2	1.21	56802220	5249	59.24	10660	10930	10660	13940	7520	10730	10821.53	0.18	0	2739	11223	10976	10853	10606	10483	10915	10545	55	3210	500	6650	10	1	10966000	1191	17.83	2.01	12	0.05	609.00	5404.00	20000	20240711	-45.70	9820	20241115	10.59	20000	-45.70	20240711	9820	10.59	20241115	20000	-45.70	20240711	9820	10.59	20241115	1.80	N	273640	500	54 억	19683	N	N	N	N
46	20241223	121109	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10850	120	2	1.12	30421090	2815	31.77	10660	10930	10660	13940	7520	10730	10806.78	0.18	0	753	11223	10976	10853	10606	10483	10915	10545	55	3210	500	6650	10	1	10966000	1190	17.82	2.01	12	0.03	609.00	5404.00	20000	20240711	-45.75	9820	20241115	10.49	20000	-45.75	20240711	9820	10.49	20241115	20000	-45.75	20240711	9820	10.49	20241115	1.80	N	273640	500	54 억	19683	N	N	N	N
47	20241223	111106	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10790	60	2	0.56	20218500	1873	21.14	10660	10930	10660	13940	7520	10730	10794.71	0.18	0	395	11223	10976	10853	10606	10483	10915	10545	55	3210	500	6650	10	1	10966000	1183	17.72	2.00	12	0.02	609.00	5404.00	20000	20240711	-46.05	9820	20241115	9.88	20000	-46.05	20240711	9820	9.88	20241115	20000	-46.05	20240711	9820	9.88	20241115	1.80	N	273640	500	54 억	19683	N	N	N	N
48	20241223	101059	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10860	130	2	1.21	12302390	1141	12.88	10660	10930	10660	13940	7520	10730	10782.11	0.18	0	268	11223	10976	10853	10606	10483	10915	10545	55	3210	500	6650	10	1	10966000	1191	17.83	2.01	12	0.01	609.00	5404.00	20000	20240711	-45.70	9820	20241115	10.59	20000	-45.70	20240711	9820	10.59	20241115	20000	-45.70	20240711	9820	10.59	20241115	1.80	N	273640	500	54 억	19683	N	N	N	N
49	20241223	091105	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10770	40	2	0.37	9028050	840	9.48	10660	10920	10660	13940	7520	10730	10747.68	0.18	0	264	11223	10976	10853	10606	10483	10915	10545	55	3210	500	6650	10	1	10966000	1181	17.68	1.99	12	0.01	609.00	5404.00	20000	20240711	-46.15	9820	20241115	9.67	20000	-46.15	20240711	9820	9.67	20241115	20000	-46.15	20240711	9820	9.67	20241115	1.80	N	273640	500	54 억	19683	N	N	N	N
50	20241220	161101	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10730	-290	5	-2.63	95175640	8817	103.99	10960	11100	10730	14320	7720	11020	10794.56	0.24	0	-6121	11340	11180	11010	10850	10680	11260	10930	55	3300	500	6830	10	1	10966000	1177	17.62	1.99	12	0.08	609.00	5404.00	20000	20240711	-46.35	9820	20241115	9.27	20000	-46.35	20240711	9820	9.27	20241115	20000	-46.35	20240711	9820	9.27	20241115	1.79	N	273640	500	54 억	25810	N	N	N	N
51	20241220	151104	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10740	-280	5	-2.54	85162940	7884	92.98	10960	11100	10730	14320	7720	11020	10802.00	0.24	0	-6223	11340	11180	11010	10850	10680	11260	10930	55	3300	500	6830	10	1	10966000	1178	17.64	1.99	12	0.07	609.00	5404.00	20000	20240711	-46.30	9820	20241115	9.37	20000	-46.30	20240711	9820	9.37	20241115	20000	-46.30	20240711	9820	9.37	20241115	1.79	N	273640	500	54 억	25810	N	N	N	N
52	20241220	141101	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10760	-260	5	-2.36	60151260	5557	65.54	10960	11100	10750	14320	7720	11020	10824.41	0.24	0	-4456	11340	11180	11010	10850	10680	11260	10930	55	3300	500	6830	10	1	10966000	1180	17.67	1.99	12	0.05	609.00	5404.00	20000	20240711	-46.20	9820	20241115	9.57	20000	-46.20	20240711	9820	9.57	20241115	20000	-46.20	20240711	9820	9.57	20241115	1.79	N	273640	500	54 억	25810	N	N	N	N
53	20241220	131100	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10770	-250	5	-2.27	46802840	4317	50.91	10960	11100	10760	14320	7720	11020	10841.52	0.24	0	-3677	11340	11180	11010	10850	10680	11260	10930	55	3300	500	6830	10	1	10966000	1181	17.68	1.99	12	0.04	609.00	5404.00	20000	20240711	-46.15	9820	20241115	9.67	20000	-46.15	20240711	9820	9.67	20241115	20000	-46.15	20240711	9820	9.67	20241115	1.79	N	273640	500	54 억	25810	N	N	N	N
54	20241220	121100	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10810	-210	5	-1.91	40904610	3770	44.46	10960	11100	10770	14320	7720	11020	10850.03	0.24	0	-3214	11340	11180	11010	10850	10680	11260	10930	55	3300	500	6830	10	1	10966000	1185	17.75	2.00	12	0.03	609.00	5404.00	20000	20240711	-45.95	9820	20241115	10.08	20000	-45.95	20240711	9820	10.08	20241115	20000	-45.95	20240711	9820	10.08	20241115	1.79	N	273640	500	54 억	25810	N	N	N	N
55	20241220	111059	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10870	-150	5	-1.36	24834660	2283	26.93	10960	11100	10810	14320	7720	11020	10878.08	0.24	0	-1819	11340	11180	11010	10850	10680	11260	10930	55	3300	500	6830	10	1	10966000	1192	17.85	2.01	12	0.02	609.00	5404.00	20000	20240711	-45.65	9820	20241115	10.69	20000	-45.65	20240711	9820	10.69	20241115	20000	-45.65	20240711	9820	10.69	20241115	1.79	N	273640	500	54 억	25810	N	N	N	N
56	20241220	101100	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10850	-170	5	-1.54	15385490	1412	16.65	10960	11100	10810	14320	7720	11020	10896.24	0.24	0	-1187	11340	11180	11010	10850	10680	11260	10930	55	3300	500	6830	10	1	10966000	1190	17.82	2.01	12	0.01	609.00	5404.00	20000	20240711	-45.75	9820	20241115	10.49	20000	-45.75	20240711	9820	10.49	20241115	20000	-45.75	20240711	9820	10.49	20241115	1.79	N	273640	500	54 억	25810	N	N	N	N
57	20241220	091102	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10870	-150	5	-1.36	6407240	585	6.90	10960	11100	10870	14320	7720	11020	10952.55	0.24	0	-523	11340	11180	11010	10850	10680	11260	10930	55	3300	500	6830	10	1	10966000	1192	17.85	2.01	12	0.01	609.00	5404.00	20000	20240711	-45.65	9820	20241115	10.69	20000	-45.65	20240711	9820	10.69	20241115	20000	-45.65	20240711	9820	10.69	20241115	1.79	N	273640	500	54 억	25810	N	N	N	N
58	20241219	161057	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11020	-190	5	-1.69	93230570	8477	79.94	10840	11170	10840	14570	7850	11210	10998.06	0.26	0	-2434	11443	11326	11163	11046	10883	11245	10965	55	3360	500	6950	10	1	10966000	1208	18.10	2.04	12	0.08	609.00	5404.00	20000	20240711	-44.90	9820	20241115	12.22	20000	-44.90	20240711	9820	12.22	20241115	20000	-44.90	20240711	9820	12.22	20241115	1.79	N	273640	500	54 억	28222	N	N	N	N
59	20241219	151056	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11040	-170	5	-1.52	88799380	8075	76.15	10840	11170	10840	14570	7850	11210	10996.83	0.26	0	-2252	11443	11326	11163	11046	10883	11245	10965	55	3360	500	6950	10	1	10966000	1211	18.13	2.04	12	0.07	609.00	5404.00	20000	20240711	-44.80	9820	20241115	12.42	20000	-44.80	20240711	9820	12.42	20241115	20000	-44.80	20240711	9820	12.42	20241115	1.79	N	273640	500	54 억	28222	N	N	N	N
60	20241219	141058	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11170	-40	5	-0.36	78766510	7166	67.58	10840	11170	10840	14570	7850	11210	10991.70	0.26	0	-1716	11443	11326	11163	11046	10883	11245	10965	55	3360	500	6950	10	1	10966000	1225	18.34	2.07	12	0.07	609.00	5404.00	20000	20240711	-44.15	9820	20241115	13.75	20000	-44.15	20240711	9820	13.75	20241115	20000	-44.15	20240711	9820	13.75	20241115	1.79	N	273640	500	54 억	28222	N	N	N	N
61	20241219	131056	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11100	-110	5	-0.98	70579070	6429	60.63	10840	11100	10840	14570	7850	11210	10978.23	0.26	0	-1475	11443	11326	11163	11046	10883	11245	10965	55	3360	500	6950	10	1	10966000	1217	18.23	2.05	12	0.06	609.00	5404.00	20000	20240711	-44.50	9820	20241115	13.03	20000	-44.50	20240711	9820	13.03	20241115	20000	-44.50	20240711	9820	13.03	20241115	1.79	N	273640	500	54 억	28222	N	N	N	N
62	20241219	121059	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11100	-110	5	-0.98	63755280	5813	54.82	10840	11100	10840	14570	7850	11210	10967.71	0.26	0	-1196	11443	11326	11163	11046	10883	11245	10965	55	3360	500	6950	10	1	10966000	1217	18.23	2.05	12	0.05	609.00	5404.00	20000	20240711	-44.50	9820	20241115	13.03	20000	-44.50	20240711	9820	13.03	20241115	20000	-44.50	20240711	9820	13.03	20241115	1.79	N	273640	500	54 억	28222	N	N	N	N
63	20241219	111055	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10930	-280	5	-2.50	41160970	3762	35.48	10840	11080	10840	14570	7850	11210	10941.25	0.26	0	-1877	11443	11326	11163	11046	10883	11245	10965	55	3360	500	6950	10	1	10966000	1199	17.95	2.02	12	0.03	609.00	5404.00	20000	20240711	-45.35	9820	20241115	11.30	20000	-45.35	20240711	9820	11.30	20241115	20000	-45.35	20240711	9820	11.30	20241115	1.79	N	273640	500	54 억	28222	N	N	N	N
64	20241219	101048	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11040	-170	5	-1.52	18985720	1736	16.37	10840	11080	10840	14570	7850	11210	10936.47	0.26	0	-288	11443	11326	11163	11046	10883	11245	10965	55	3360	500	6950	10	1	10966000	1211	18.13	2.04	12	0.02	609.00	5404.00	20000	20240711	-44.80	9820	20241115	12.42	20000	-44.80	20240711	9820	12.42	20241115	20000	-44.80	20240711	9820	12.42	20241115	1.79	N	273640	500	54 억	28222	N	N	N	N
65	20241219	091059	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11050	-160	5	-1.43	10699760	984	9.28	10840	11050	10840	14570	7850	11210	10873.74	0.26	0	52	11443	11326	11163	11046	10883	11245	10965	55	3360	500	6950	10	1	10966000	1212	18.14	2.04	12	0.01	609.00	5404.00	20000	20240711	-44.75	9820	20241115	12.53	20000	-44.75	20240711	9820	12.53	20241115	20000	-44.75	20240711	9820	12.53	20241115	1.79	N	273640	500	54 억	28222	N	N	N	N
66	20241218	161052	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11210	70	2	0.63	117762620	10604	98.76	11280	11280	11000	14480	7800	11140	11105.49	0.26	0	-241	11513	11326	11163	10976	10813	11245	10895	55	3340	500	6900	10	1	10966000	1229	18.41	2.07	12	0.10	609.00	5404.00	20000	20240711	-43.95	9820	20241115	14.15	20000	-43.95	20240711	9820	14.15	20241115	20000	-43.95	20240711	9820	14.15	20241115	1.79	N	273640	500	54 억	28524	N	N	N	N
67	20241218	151056	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11150	10	2	0.09	113163610	10192	94.92	11280	11280	11000	14480	7800	11140	11103.18	0.26	0	-456	11513	11326	11163	10976	10813	11245	10895	55	3340	500	6900	10	1	10966000	1223	18.31	2.06	12	0.09	609.00	5404.00	20000	20240711	-44.25	9820	20241115	13.54	20000	-44.25	20240711	9820	13.54	20241115	20000	-44.25	20240711	9820	13.54	20241115	1.79	N	273640	500	54 억	28524	N	N	N	N
68	20241218	141054	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11130	-10	5	-0.09	94394250	8515	79.31	11280	11280	11000	14480	7800	11140	11085.64	0.26	0	-1474	11513	11326	11163	10976	10813	11245	10895	55	3340	500	6900	10	1	10966000	1221	18.28	2.06	12	0.08	609.00	5404.00	20000	20240711	-44.35	9820	20241115	13.34	20000	-44.35	20240711	9820	13.34	20241115	20000	-44.35	20240711	9820	13.34	20241115	1.79	N	273640	500	54 억	28524	N	N	N	N
69	20241218	131056	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11080	-60	5	-0.54	79770010	7202	67.08	11280	11280	11000	14480	7800	11140	11076.09	0.26	0	-2005	11513	11326	11163	10976	10813	11245	10895	55	3340	500	6900	10	1	10966000	1215	18.19	2.05	12	0.07	609.00	5404.00	20000	20240711	-44.60	9820	20241115	12.83	20000	-44.60	20240711	9820	12.83	20241115	20000	-44.60	20240711	9820	12.83	20241115	1.79	N	273640	500	54 억	28524	N	N	N	N
70	20241218	121048	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11030	-110	5	-0.99	77920940	7035	65.52	11280	11280	11000	14480	7800	11140	11076.18	0.26	0	-2114	11513	11326	11163	10976	10813	11245	10895	55	3340	500	6900	10	1	10966000	1210	18.11	2.04	12	0.06	609.00	5404.00	20000	20240711	-44.85	9820	20241115	12.32	20000	-44.85	20240711	9820	12.32	20241115	20000	-44.85	20240711	9820	12.32	20241115	1.79	N	273640	500	54 억	28524	N	N	N	N
71	20241218	111054	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11090	-50	5	-0.45	44117760	3974	37.01	11280	11280	11070	14480	7800	11140	11101.60	0.26	0	-647	11513	11326	11163	10976	10813	11245	10895	55	3340	500	6900	10	1	10966000	1216	18.21	2.05	12	0.04	609.00	5404.00	20000	20240711	-44.55	9820	20241115	12.93	20000	-44.55	20240711	9820	12.93	20241115	20000	-44.55	20240711	9820	12.93	20241115	1.79	N	273640	500	54 억	28524	N	N	N	N
72	20241218	101055	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11120	-20	5	-0.18	14354030	1291	12.02	11280	11280	11070	14480	7800	11140	11118.54	0.26	0	-617	11513	11326	11163	10976	10813	11245	10895	55	3340	500	6900	10	1	10966000	1219	18.26	2.06	12	0.01	609.00	5404.00	20000	20240711	-44.40	9820	20241115	13.24	20000	-44.40	20240711	9820	13.24	20241115	20000	-44.40	20240711	9820	13.24	20241115	1.79	N	273640	500	54 억	28524	N	N	N	N
73	20241218	091058	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11140	0	3	0.00	2744810	245	2.28	11280	11280	11140	14480	7800	11140	11203.31	0.26	0	-20	11513	11326	11163	10976	10813	11245	10895	55	3340	500	6900	10	1	10966000	1222	18.29	2.06	12	0.00	609.00	5404.00	20000	20240711	-44.30	9820	20241115	13.44	20000	-44.30	20240711	9820	13.44	20241115	20000	-44.30	20240711	9820	13.44	20241115	1.79	N	273640	500	54 억	28524	N	N	N	N
74	20241217	161050	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11140	-190	5	-1.68	119283500	10727	131.43	11350	11350	11000	14720	7940	11330	11119.91	0.25	0	700	11503	11416	11323	11236	11143	11370	11190	55	3390	500	7020	10	1	10966000	1222	18.29	2.06	12	0.10	609.00	5404.00	20000	20240711	-44.30	9820	20241115	13.44	20000	-44.30	20240711	9820	13.44	20241115	20000	-44.30	20240711	9820	13.44	20241115	1.78	N	273640	500	54 억	27767	N	N	N	N
75	20241217	151054	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11070	-260	5	-2.29	110582820	9945	121.85	11350	11350	11000	14720	7940	11330	11119.44	0.25	0	391	11503	11416	11323	11236	11143	11370	11190	55	3390	500	7020	10	1	10966000	1214	18.18	2.05	12	0.09	609.00	5404.00	20000	20240711	-44.65	9820	20241115	12.73	20000	-44.65	20240711	9820	12.73	20241115	20000	-44.65	20240711	9820	12.73	20241115	1.78	N	273640	500	54 억	27767	N	N	N	N
76	20241217	141045	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11120	-210	5	-1.85	101944500	9166	112.30	11350	11350	11000	14720	7940	11330	11122.03	0.25	0	104	11503	11416	11323	11236	11143	11370	11190	55	3390	500	7020	10	1	10966000	1219	18.26	2.06	12	0.08	609.00	5404.00	20000	20240711	-44.40	9820	20241115	13.24	20000	-44.40	20240711	9820	13.24	20241115	20000	-44.40	20240711	9820	13.24	20241115	1.78	N	273640	500	54 억	27767	N	N	N	N
77	20241217	131042	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11010	-320	5	-2.82	94101550	8459	103.64	11350	11350	11000	14720	7940	11330	11124.43	0.25	0	-37	11503	11416	11323	11236	11143	11370	11190	55	3390	500	7020	10	1	10966000	1207	18.08	2.04	12	0.08	609.00	5404.00	20000	20240711	-44.95	9820	20241115	12.12	20000	-44.95	20240711	9820	12.12	20241115	20000	-44.95	20240711	9820	12.12	20241115	1.78	N	273640	500	54 억	27767	N	N	N	N
78	20241217	121016	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11020	-310	5	-2.74	82957540	7448	91.25	11350	11350	11000	14720	7940	11330	11138.23	0.25	0	-271	11503	11416	11323	11236	11143	11370	11190	55	3390	500	7020	10	1	10966000	1208	18.10	2.04	12	0.07	609.00	5404.00	20000	20240711	-44.90	9820	20241115	12.22	20000	-44.90	20240711	9820	12.22	20241115	20000	-44.90	20240711	9820	12.22	20241115	1.78	N	273640	500	54 억	27767	N	N	N	N
79	20241217	111029	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11060	-270	5	-2.38	66621970	5965	73.08	11350	11350	11000	14720	7940	11330	11168.81	0.25	0	-704	11503	11416	11323	11236	11143	11370	11190	55	3390	500	7020	10	1	10966000	1213	18.16	2.05	12	0.05	609.00	5404.00	20000	20240711	-44.70	9820	20241115	12.63	20000	-44.70	20240711	9820	12.63	20241115	20000	-44.70	20240711	9820	12.63	20241115	1.78	N	273640	500	54 억	27767	N	N	N	N
80	20241217	101036	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11140	-190	5	-1.68	49696980	4436	54.35	11350	11350	11120	14720	7940	11330	11203.11	0.25	0	-367	11503	11416	11323	11236	11143	11370	11190	55	3390	500	7020	10	1	10966000	1222	18.29	2.06	12	0.04	609.00	5404.00	20000	20240711	-44.30	9820	20241115	13.44	20000	-44.30	20240711	9820	13.44	20241115	20000	-44.30	20240711	9820	13.44	20241115	1.78	N	273640	500	54 억	27767	N	N	N	N
81	20241217	091052	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11270	-60	5	-0.53	5957070	527	6.46	11350	11350	11260	14720	7940	11330	11303.74	0.25	0	17	11503	11416	11323	11236	11143	11370	11190	55	3390	500	7020	10	1	10966000	1236	18.51	2.09	12	0.00	609.00	5404.00	20000	20240711	-43.65	9820	20241115	14.77	20000	-43.65	20240711	9820	14.77	20241115	20000	-43.65	20240711	9820	14.77	20241115	1.78	N	273640	500	54 억	27767	N	N	N	N
82	20241216	161042	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11330	20	2	0.18	92067920	8149	98.92	11400	11410	11230	14700	7920	11310	11298.02	0.24	0	1877	11483	11396	11263	11176	11043	11440	11220	55	3390	500	7010	10	1	10966000	1242	18.60	2.10	12	0.07	609.00	5404.00	20000	20240711	-43.35	9820	20241115	15.38	20000	-43.35	20240711	9820	15.38	20241115	20000	-43.35	20240711	9820	15.38	20241115	1.79	N	273640	500	54 억	25880	N	N	N	N
83	20241216	151052	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11290	-20	5	-0.18	88831800	7863	95.45	11400	11410	11230	14700	7920	11310	11297.44	0.24	0	1916	11483	11396	11263	11176	11043	11440	11220	55	3390	500	7010	10	1	10966000	1238	18.54	2.09	12	0.07	609.00	5404.00	20000	20240711	-43.55	9820	20241115	14.97	20000	-43.55	20240711	9820	14.97	20241115	20000	-43.55	20240711	9820	14.97	20241115	1.79	N	273640	500	54 억	25880	N	N	N	N
84	20241216	141050	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11260	-50	5	-0.44	73033390	6459	78.40	11400	11410	11240	14700	7920	11310	11307.23	0.24	0	1767	11483	11396	11263	11176	11043	11440	11220	55	3390	500	7010	10	1	10966000	1235	18.49	2.08	12	0.06	609.00	5404.00	20000	20240711	-43.70	9820	20241115	14.66	20000	-43.70	20240711	9820	14.66	20241115	20000	-43.70	20240711	9820	14.66	20241115	1.79	N	273640	500	54 억	25880	N	N	N	N
85	20241216	131052	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11330	20	2	0.18	67715320	5987	72.68	11400	11410	11240	14700	7920	11310	11310.39	0.24	0	1718	11483	11396	11263	11176	11043	11440	11220	55	3390	500	7010	10	1	10966000	1242	18.60	2.10	12	0.05	609.00	5404.00	20000	20240711	-43.35	9820	20241115	15.38	20000	-43.35	20240711	9820	15.38	20241115	20000	-43.35	20240711	9820	15.38	20241115	1.79	N	273640	500	54 억	25880	N	N	N	N
86	20241216	121050	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11320	10	2	0.09	64867570	5736	69.63	11400	11410	11240	14700	7920	11310	11308.85	0.24	0	1741	11483	11396	11263	11176	11043	11440	11220	55	3390	500	7010	10	1	10966000	1241	18.59	2.09	12	0.05	609.00	5404.00	20000	20240711	-43.40	9820	20241115	15.27	20000	-43.40	20240711	9820	15.27	20241115	20000	-43.40	20240711	9820	15.27	20241115	1.79	N	273640	500	54 억	25880	N	N	N	N
87	20241216	111050	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11330	20	2	0.18	60078350	5313	64.49	11400	11410	11240	14700	7920	11310	11307.80	0.24	0	1630	11483	11396	11263	11176	11043	11440	11220	55	3390	500	7010	10	1	10966000	1242	18.60	2.10	12	0.05	609.00	5404.00	20000	20240711	-43.35	9820	20241115	15.38	20000	-43.35	20240711	9820	15.38	20241115	20000	-43.35	20240711	9820	15.38	20241115	1.79	N	273640	500	54 억	25880	N	N	N	N
88	20241216	101051	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11270	-40	5	-0.35	37676830	3324	40.35	11400	11410	11240	14700	7920	11310	11334.79	0.24	0	755	11483	11396	11263	11176	11043	11440	11220	55	3390	500	7010	10	1	10966000	1236	18.51	2.09	12	0.03	609.00	5404.00	20000	20240711	-43.65	9820	20241115	14.77	20000	-43.65	20240711	9820	14.77	20241115	20000	-43.65	20240711	9820	14.77	20241115	1.79	N	273640	500	54 억	25880	N	N	N	N
89	20241216	091051	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11370	60	2	0.53	17257760	1524	18.50	11400	11400	11300	14700	7920	11310	11323.99	0.24	0	473	11483	11396	11263	11176	11043	11440	11220	55	3390	500	7010	10	1	10966000	1247	18.67	2.10	12	0.01	609.00	5404.00	20000	20240711	-43.15	9820	20241115	15.78	20000	-43.15	20240711	9820	15.78	20241115	20000	-43.15	20240711	9820	15.78	20241115	1.79	N	273640	500	54 억	25880	N	N	N	N
90	20241213	161043	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11310	60	2	0.53	92269290	8232	119.65	11180	11350	11130	14620	7880	11250	11208.62	0.23	0	533	11416	11332	11226	11142	11036	11375	11185	55	3370	500	6970	10	1	10966000	1240	18.57	2.09	12	0.08	609.00	5404.00	20000	20240711	-43.45	9820	20241115	15.17	20000	-43.45	20240711	9820	15.17	20241115	20000	-43.45	20240711	9820	15.17	20241115	1.81	N	273640	500	54 억	25347	N	N	N	N
91	20241213	151048	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11240	-10	5	-0.09	88187950	7871	114.40	11180	11350	11130	14620	7880	11250	11204.16	0.23	0	629	11416	11332	11226	11142	11036	11375	11185	55	3370	500	6970	10	1	10966000	1233	18.46	2.08	12	0.07	609.00	5404.00	20000	20240711	-43.80	9820	20241115	14.46	20000	-43.80	20240711	9820	14.46	20241115	20000	-43.80	20240711	9820	14.46	20241115	1.81	N	273640	500	54 억	25347	N	N	N	N
92	20241213	141048	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11280	30	2	0.27	74673630	6672	96.98	11180	11350	11130	14620	7880	11250	11192.09	0.23	0	1097	11416	11332	11226	11142	11036	11375	11185	55	3370	500	6970	10	1	10966000	1237	18.52	2.09	12	0.06	609.00	5404.00	20000	20240711	-43.60	9820	20241115	14.87	20000	-43.60	20240711	9820	14.87	20241115	20000	-43.60	20240711	9820	14.87	20241115	1.81	N	273640	500	54 억	25347	N	N	N	N
93	20241213	131049	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11180	-70	5	-0.62	66390490	5934	86.25	11180	11350	11130	14620	7880	11250	11188.15	0.23	0	1305	11416	11332	11226	11142	11036	11375	11185	55	3370	500	6970	10	1	10966000	1226	18.36	2.07	12	0.05	609.00	5404.00	20000	20240711	-44.10	9820	20241115	13.85	20000	-44.10	20240711	9820	13.85	20241115	20000	-44.10	20240711	9820	13.85	20241115	1.81	N	273640	500	54 억	25347	N	N	N	N
94	20241213	121048	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11200	-50	5	-0.44	48840830	4366	63.46	11180	11350	11130	14620	7880	11250	11186.63	0.23	0	1152	11416	11332	11226	11142	11036	11375	11185	55	3370	500	6970	10	1	10966000	1228	18.39	2.07	12	0.04	609.00	5404.00	20000	20240711	-44.00	9820	20241115	14.05	20000	-44.00	20240711	9820	14.05	20241115	20000	-44.00	20240711	9820	14.05	20241115	1.81	N	273640	500	54 억	25347	N	N	N	N
95	20241213	111047	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11220	-30	5	-0.27	44408110	3972	57.73	11180	11350	11130	14620	7880	11250	11180.29	0.23	0	1190	11416	11332	11226	11142	11036	11375	11185	55	3370	500	6970	10	1	10966000	1230	18.42	2.08	12	0.04	609.00	5404.00	20000	20240711	-43.90	9820	20241115	14.26	20000	-43.90	20240711	9820	14.26	20241115	20000	-43.90	20240711	9820	14.26	20241115	1.81	N	273640	500	54 억	25347	N	N	N	N
96	20241213	101039	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11230	-20	5	-0.18	13708590	1220	17.73	11180	11350	11180	14620	7880	11250	11236.55	0.23	0	116	11416	11332	11226	11142	11036	11375	11185	55	3370	500	6970	10	1	10966000	1231	18.44	2.08	12	0.01	609.00	5404.00	20000	20240711	-43.85	9820	20241115	14.36	20000	-43.85	20240711	9820	14.36	20241115	20000	-43.85	20240711	9820	14.36	20241115	1.81	N	273640	500	54 억	25347	N	N	N	N
97	20241213	091045	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11200	-50	5	-0.44	3271470	292	4.24	11180	11350	11180	14620	7880	11250	11203.66	0.23	0	39	11416	11332	11226	11142	11036	11375	11185	55	3370	500	6970	10	1	10966000	1228	18.39	2.07	12	0.00	609.00	5404.00	20000	20240711	-44.00	9820	20241115	14.05	20000	-44.00	20240711	9820	14.05	20241115	20000	-44.00	20240711	9820	14.05	20241115	1.81	N	273640	500	54 억	25347	N	N	N	N
98	20241212	161047	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11250	60	2	0.54	77378290	6871	40.11	11130	11310	11120	14540	7840	11190	11261.58	0.25	0	-2284	11623	11406	11023	10806	10423	11515	10915	55	3350	500	6930	10	1	10966000	1234	18.47	2.08	12	0.06	609.00	5404.00	20000	20240711	-43.75	9820	20241115	14.56	20000	-43.75	20240711	9820	14.56	20241115	20000	-43.75	20240711	9820	14.56	20241115	1.83	N	273640	500	54 억	27631	N	N	N	N
99	20241212	151041	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11270	80	2	0.71	75734710	6725	39.25	11130	11310	11120	14540	7840	11190	11261.67	0.25	0	-2303	11623	11406	11023	10806	10423	11515	10915	55	3350	500	6930	10	1	10966000	1236	18.51	2.09	12	0.06	609.00	5404.00	20000	20240711	-43.65	9820	20241115	14.77	20000	-43.65	20240711	9820	14.77	20241115	20000	-43.65	20240711	9820	14.77	20241115	1.83	N	273640	500	54 억	27631	N	N	N	N
100	20241212	141039	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11220	30	2	0.27	66560710	5912	34.51	11130	11310	11120	14540	7840	11190	11258.58	0.25	0	-2186	11623	11406	11023	10806	10423	11515	10915	55	3350	500	6930	10	1	10966000	1230	18.42	2.08	12	0.05	609.00	5404.00	20000	20240711	-43.90	9820	20241115	14.26	20000	-43.90	20240711	9820	14.26	20241115	20000	-43.90	20240711	9820	14.26	20241115	1.83	N	273640	500	54 억	27631	N	N	N	N
101	20241212	131027	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11290	100	2	0.89	47753510	4244	24.77	11130	11310	11120	14540	7840	11190	11252.01	0.25	0	-1889	11623	11406	11023	10806	10423	11515	10915	55	3350	500	6930	10	1	10966000	1238	18.54	2.09	12	0.04	609.00	5404.00	20000	20240711	-43.55	9820	20241115	14.97	20000	-43.55	20240711	9820	14.97	20241115	20000	-43.55	20240711	9820	14.97	20241115	1.83	N	273640	500	54 억	27631	N	N	N	N
102	20241212	121022	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11270	80	2	0.71	36150940	3217	18.78	11130	11300	11120	14540	7840	11190	11237.47	0.25	0	-1433	11623	11406	11023	10806	10423	11515	10915	55	3350	500	6930	10	1	10966000	1236	18.51	2.09	12	0.03	609.00	5404.00	20000	20240711	-43.65	9820	20241115	14.77	20000	-43.65	20240711	9820	14.77	20241115	20000	-43.65	20240711	9820	14.77	20241115	1.83	N	273640	500	54 억	27631	N	N	N	N
103	20241212	111033	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11250	60	2	0.54	21164580	1888	11.02	11130	11280	11120	14540	7840	11190	11210.05	0.25	0	-662	11623	11406	11023	10806	10423	11515	10915	55	3350	500	6930	10	1	10966000	1234	18.47	2.08	12	0.02	609.00	5404.00	20000	20240711	-43.75	9820	20241115	14.56	20000	-43.75	20240711	9820	14.56	20241115	20000	-43.75	20240711	9820	14.56	20241115	1.83	N	273640	500	54 억	27631	N	N	N	N
104	20241212	101031	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11200	10	2	0.09	8319060	744	4.34	11130	11280	11120	14540	7840	11190	11181.53	0.25	0	-149	11623	11406	11023	10806	10423	11515	10915	55	3350	500	6930	10	1	10966000	1228	18.39	2.07	12	0.01	609.00	5404.00	20000	20240711	-44.00	9820	20241115	14.05	20000	-44.00	20240711	9820	14.05	20241115	20000	-44.00	20240711	9820	14.05	20241115	1.83	N	273640	500	54 억	27631	N	N	N	N
105	20241212	091041	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11280	90	2	0.80	2363030	211	1.23	11130	11280	11130	14540	7840	11190	11199.19	0.25	0	121	11623	11406	11023	10806	10423	11515	10915	55	3350	500	6930	10	1	10966000	1237	18.52	2.09	12	0.00	609.00	5404.00	20000	20240711	-43.60	9820	20241115	14.87	20000	-43.60	20240711	9820	14.87	20241115	20000	-43.60	20240711	9820	14.87	20241115	1.83	N	273640	500	54 억	27631	N	N	N	N
106	20241211	161033	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11190	490	2	4.58	190234240	17111	93.29	10640	11240	10640	13910	7490	10700	11117.65	0.21	0	5204	11340	11020	10560	10240	9780	11180	10400	55	3210	500	6630	10	1	10966000	1227	18.37	2.07	12	0.16	609.00	5404.00	20000	20240711	-44.05	9820	20241115	13.95	20000	-44.05	20240711	9820	13.95	20241115	20000	-44.05	20240711	9820	13.95	20241115	1.85	N	273640	500	54 억	22570	N	N	N	N
107	20241211	151012	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11240	540	2	5.05	188496440	16956	92.45	10640	11240	10640	13910	7490	10700	11116.80	0.21	0	5146	11340	11020	10560	10240	9780	11180	10400	55	3210	500	6630	10	1	10966000	1233	18.46	2.08	12	0.15	609.00	5404.00	20000	20240711	-43.80	9820	20241115	14.46	20000	-43.80	20240711	9820	14.46	20241115	20000	-43.80	20240711	9820	14.46	20241115	1.85	N	273640	500	54 억	22570	N	N	N	N
108	20241211	141041	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11120	420	2	3.93	115197460	10396	56.68	10640	11150	10640	13910	7490	10700	11080.94	0.21	0	285	11340	11020	10560	10240	9780	11180	10400	55	3210	500	6630	10	1	10966000	1219	18.26	2.06	12	0.09	609.00	5404.00	20000	20240711	-44.40	9820	20241115	13.24	20000	-44.40	20240711	9820	13.24	20241115	20000	-44.40	20240711	9820	13.24	20241115	1.85	N	273640	500	54 억	22570	N	N	N	N
109	20241211	131042	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11140	440	2	4.11	80734260	7297	39.79	10640	11150	10640	13910	7490	10700	11064.03	0.21	0	2145	11340	11020	10560	10240	9780	11180	10400	55	3210	500	6630	10	1	10966000	1222	18.29	2.06	12	0.07	609.00	5404.00	20000	20240711	-44.30	9820	20241115	13.44	20000	-44.30	20240711	9820	13.44	20241115	20000	-44.30	20240711	9820	13.44	20241115	1.85	N	273640	500	54 억	22570	N	N	N	N
110	20241211	121044	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11070	370	2	3.46	66335810	6002	32.72	10640	11150	10640	13910	7490	10700	11052.28	0.21	0	2250	11340	11020	10560	10240	9780	11180	10400	55	3210	500	6630	10	1	10966000	1214	18.18	2.05	12	0.05	609.00	5404.00	20000	20240711	-44.65	9820	20241115	12.73	20000	-44.65	20240711	9820	12.73	20241115	20000	-44.65	20240711	9820	12.73	20241115	1.85	N	273640	500	54 억	22570	N	N	N	N
111	20241211	111040	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11030	330	2	3.08	57867870	5238	28.56	10640	11150	10640	13910	7490	10700	11047.70	0.21	0	2265	11340	11020	10560	10240	9780	11180	10400	55	3210	500	6630	10	1	10966000	1210	18.11	2.04	12	0.05	609.00	5404.00	20000	20240711	-44.85	9820	20241115	12.32	20000	-44.85	20240711	9820	12.32	20241115	20000	-44.85	20240711	9820	12.32	20241115	1.85	N	273640	500	54 억	22570	N	N	N	N
112	20241211	101041	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11100	400	2	3.74	45060360	4085	22.27	10640	11130	10640	13910	7490	10700	11030.69	0.21	0	2398	11340	11020	10560	10240	9780	11180	10400	55	3210	500	6630	10	1	10966000	1217	18.23	2.05	12	0.04	609.00	5404.00	20000	20240711	-44.50	9820	20241115	13.03	20000	-44.50	20240711	9820	13.03	20241115	20000	-44.50	20240711	9820	13.03	20241115	1.85	N	273640	500	54 억	22570	N	N	N	N
113	20241211	091046	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10990	290	2	2.71	7717130	709	3.87	10640	10990	10640	13910	7490	10700	10884.53	0.21	0	194	11340	11020	10560	10240	9780	11180	10400	55	3210	500	6630	10	1	10966000	1205	18.05	2.03	12	0.01	609.00	5404.00	20000	20240711	-45.05	9820	20241115	11.91	20000	-45.05	20240711	9820	11.91	20241115	20000	-45.05	20240711	9820	11.91	20241115	1.85	N	273640	500	54 억	22570	N	N	N	N
114	20241210	161031	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10700	600	2	5.94	194558320	18339	62.50	10100	10880	10100	13130	7070	10100	10608.52	0.15	0	5803	11380	10740	10380	9740	9380	10560	9560	55	3030	500	6260	10	1	10966000	1173	17.57	1.98	12	0.17	609.00	5404.00	20000	20240711	-46.50	9820	20241115	8.96	20000	-46.50	20240711	9820	8.96	20241115	20000	-46.50	20240711	9820	8.96	20241115	1.88	N	273640	500	54 억	16765	N	N	N	N
115	20241210	151034	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10800	700	2	6.93	178741680	16865	57.48	10100	10880	10100	13130	7070	10100	10598.38	0.15	0	5545	11380	10740	10380	9740	9380	10560	9560	55	3030	500	6260	10	1	10966000	1184	17.73	2.00	12	0.15	609.00	5404.00	20000	20240711	-46.00	9820	20241115	9.98	20000	-46.00	20240711	9820	9.98	20241115	20000	-46.00	20240711	9820	9.98	20241115	1.88	N	273640	500	54 억	16765	N	N	N	N
116	20241210	141033	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10870	770	2	7.62	162499510	15368	52.38	10100	10880	10100	13130	7070	10100	10573.89	0.15	0	5578	11380	10740	10380	9740	9380	10560	9560	55	3030	500	6260	10	1	10966000	1192	17.85	2.01	12	0.14	609.00	5404.00	20000	20240711	-45.65	9820	20241115	10.69	20000	-45.65	20240711	9820	10.69	20241115	20000	-45.65	20240711	9820	10.69	20241115	1.88	N	273640	500	54 억	16765	N	N	N	N
117	20241210	131034	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10800	700	2	6.93	149317580	14155	48.24	10100	10880	10100	13130	7070	10100	10548.75	0.15	0	5213	11380	10740	10380	9740	9380	10560	9560	55	3030	500	6260	10	1	10966000	1184	17.73	2.00	12	0.13	609.00	5404.00	20000	20240711	-46.00	9820	20241115	9.98	20000	-46.00	20240711	9820	9.98	20241115	20000	-46.00	20240711	9820	9.98	20241115	1.88	N	273640	500	54 억	16765	N	N	N	N
118	20241210	121033	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10800	700	2	6.93	127971550	12183	41.52	10100	10850	10100	13130	7070	10100	10504.11	0.15	0	4808	11380	10740	10380	9740	9380	10560	9560	55	3030	500	6260	10	1	10966000	1184	17.73	2.00	12	0.11	609.00	5404.00	20000	20240711	-46.00	9820	20241115	9.98	20000	-46.00	20240711	9820	9.98	20241115	20000	-46.00	20240711	9820	9.98	20241115	1.88	N	273640	500	54 억	16765	N	N	N	N
119	20241210	111033	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10780	680	2	6.73	113075340	10801	36.81	10100	10780	10100	13130	7070	10100	10468.97	0.15	0	4758	11380	10740	10380	9740	9380	10560	9560	55	3030	500	6260	10	1	10966000	1182	17.70	1.99	12	0.10	609.00	5404.00	20000	20240711	-46.10	9820	20241115	9.78	20000	-46.10	20240711	9820	9.78	20241115	20000	-46.10	20240711	9820	9.78	20241115	1.88	N	273640	500	54 억	16765	N	N	N	N
120	20241210	101033	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10560	460	2	4.55	89974580	8628	29.40	10100	10600	10100	13130	7070	10100	10428.21	0.15	0	3329	11380	10740	10380	9740	9380	10560	9560	55	3030	500	6260	10	1	10966000	1158	17.34	1.95	12	0.08	609.00	5404.00	20000	20240711	-47.20	9820	20241115	7.54	20000	-47.20	20240711	9820	7.54	20241115	20000	-47.20	20240711	9820	7.54	20241115	1.88	N	273640	500	54 억	16765	N	N	N	N
121	20241210	091040	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10600	500	2	4.95	34647740	3330	11.35	10100	10600	10100	13130	7070	10100	10404.73	0.15	0	-596	11380	10740	10380	9740	9380	10560	9560	55	3030	500	6260	10	1	10966000	1162	17.41	1.96	12	0.03	609.00	5404.00	20000	20240711	-47.00	9820	20241115	7.94	20000	-47.00	20240711	9820	7.94	20241115	20000	-47.00	20240711	9820	7.94	20241115	1.88	N	273640	500	54 억	16765	N	N	N	N
122	20241209	161030	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10100	-1040	5	-9.34	304996750	29295	93.76	10510	11020	10020	14480	7800	11140	10411.23	0.24	0	-9656	11640	11390	10900	10650	10160	11515	10775	55	3340	500	6900	10	1	10966000	1108	16.58	1.87	12	0.27	609.00	5404.00	20000	20240711	-49.50	9820	20241115	2.85	20000	-49.50	20240711	9820	2.85	20241115	20000	-49.50	20240711	9820	2.85	20241115	1.90	N	273640	500	54 억	26416	N	N	N	N
123	20241209	151032	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10140	-1000	5	-8.98	291297480	27943	89.44	10510	11020	10020	14480	7800	11140	10424.70	0.24	0	-9086	11640	11390	10900	10650	10160	11515	10775	55	3340	500	6900	10	1	10966000	1112	16.65	1.88	12	0.25	609.00	5404.00	20000	20240711	-49.30	9820	20241115	3.26	20000	-49.30	20240711	9820	3.26	20241115	20000	-49.30	20240711	9820	3.26	20241115	1.90	N	273640	500	54 억	26416	N	N	N	N
124	20241209	141032	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10340	-800	5	-7.18	218339520	20779	66.51	10510	11020	10300	14480	7800	11140	10507.70	0.24	0	-8434	11640	11390	10900	10650	10160	11515	10775	55	3340	500	6900	10	1	10966000	1134	16.98	1.91	12	0.19	609.00	5404.00	20000	20240711	-48.30	9820	20241115	5.30	20000	-48.30	20240711	9820	5.30	20241115	20000	-48.30	20240711	9820	5.30	20241115	1.90	N	273640	500	54 억	26416	N	N	N	N
125	20241209	131035	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10400	-740	5	-6.64	185606100	17622	56.40	10510	11020	10380	14480	7800	11140	10532.64	0.24	0	-7195	11640	11390	10900	10650	10160	11515	10775	55	3340	500	6900	10	1	10966000	1140	17.08	1.92	12	0.16	609.00	5404.00	20000	20240711	-48.00	9820	20241115	5.91	20000	-48.00	20240711	9820	5.91	20241115	20000	-48.00	20240711	9820	5.91	20241115	1.90	N	273640	500	54 억	26416	N	N	N	N
126	20241209	121031	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10460	-680	5	-6.10	152581380	14459	46.28	10510	11020	10420	14480	7800	11140	10552.69	0.24	0	-5419	11640	11390	10900	10650	10160	11515	10775	55	3340	500	6900	10	1	10966000	1147	17.18	1.94	12	0.13	609.00	5404.00	20000	20240711	-47.70	9820	20241115	6.52	20000	-47.70	20240711	9820	6.52	20241115	20000	-47.70	20240711	9820	6.52	20241115	1.90	N	273640	500	54 억	26416	N	N	N	N
127	20241209	111031	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10510	-630	5	-5.66	121018990	11443	36.63	10510	11020	10500	14480	7800	11140	10575.81	0.24	0	-3853	11640	11390	10900	10650	10160	11515	10775	55	3340	500	6900	10	1	10966000	1153	17.26	1.94	12	0.10	609.00	5404.00	20000	20240711	-47.45	9820	20241115	7.03	20000	-47.45	20240711	9820	7.03	20241115	20000	-47.45	20240711	9820	7.03	20241115	1.90	N	273640	500	54 억	26416	N	N	N	N
128	20241209	101029	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10630	-510	5	-4.58	82307500	7780	24.90	10510	11020	10500	14480	7800	11140	10579.37	0.24	0	-2010	11640	11390	10900	10650	10160	11515	10775	55	3340	500	6900	10	1	10966000	1166	17.45	1.97	12	0.07	609.00	5404.00	20000	20240711	-46.85	9820	20241115	8.25	20000	-46.85	20240711	9820	8.25	20241115	20000	-46.85	20240711	9820	8.25	20241115	1.90	N	273640	500	54 억	26416	N	N	N	N
129	20241209	091023	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10710	-430	5	-3.86	23711920	2232	7.14	10510	11020	10510	14480	7800	11140	10623.62	0.24	0	118	11640	11390	10900	10650	10160	11515	10775	55	3340	500	6900	10	1	10966000	1174	17.59	1.98	12	0.02	609.00	5404.00	20000	20240711	-46.45	9820	20241115	9.06	20000	-46.45	20240711	9820	9.06	20241115	20000	-46.45	20240711	9820	9.06	20241115	1.90	N	273640	500	54 억	26416	N	N	N	N
130	20241206	161022	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11140	110	2	1.00	336539240	31238	118.67	10890	11150	10410	14330	7730	11030	10773.04	0.25	0	-1573	11650	11340	11180	10870	10710	11260	10790	55	3300	500	6830	10	1	10966000	1222	18.29	2.06	12	0.28	609.00	5404.00	20000	20240711	-44.30	9820	20241115	13.44	20000	-44.30	20240711	9820	13.44	20241115	20000	-44.30	20240711	9820	13.44	20241115	1.95	N	273640	500	54 억	27075	N	N	N	N
131	20241206	151026	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10990	-40	5	-0.36	327682510	30438	115.63	10890	11150	10410	14330	7730	11030	10765.57	0.25	0	-1481	11650	11340	11180	10870	10710	11260	10790	55	3300	500	6830	10	1	10966000	1205	18.05	2.03	12	0.28	609.00	5404.00	20000	20240711	-45.05	9820	20241115	11.91	20000	-45.05	20240711	9820	11.91	20241115	20000	-45.05	20240711	9820	11.91	20241115	1.95	N	273640	500	54 억	27075	N	N	N	N
132	20241206	141024	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10870	-160	5	-1.45	286155260	26662	101.29	10890	11150	10410	14330	7730	11030	10732.70	0.25	0	-2813	11650	11340	11180	10870	10710	11260	10790	55	3300	500	6830	10	1	10966000	1192	17.85	2.01	12	0.24	609.00	5404.00	20000	20240711	-45.65	9820	20241115	10.69	20000	-45.65	20240711	9820	10.69	20241115	20000	-45.65	20240711	9820	10.69	20241115	1.95	N	273640	500	54 억	27075	N	N	N	N
133	20241206	131024	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10760	-270	5	-2.45	257335270	23992	91.14	10890	11150	10410	14330	7730	11030	10725.88	0.25	0	-3213	11650	11340	11180	10870	10710	11260	10790	55	3300	500	6830	10	1	10966000	1180	17.67	1.99	12	0.22	609.00	5404.00	20000	20240711	-46.20	9820	20241115	9.57	20000	-46.20	20240711	9820	9.57	20241115	20000	-46.20	20240711	9820	9.57	20241115	1.95	N	273640	500	54 억	27075	N	N	N	N
134	20241206	121019	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10730	-300	5	-2.72	214695940	20029	76.09	10890	11150	10410	14330	7730	11030	10719.25	0.25	0	-5291	11650	11340	11180	10870	10710	11260	10790	55	3300	500	6830	10	1	10966000	1177	17.62	1.99	12	0.18	609.00	5404.00	20000	20240711	-46.35	9820	20241115	9.27	20000	-46.35	20240711	9820	9.27	20241115	20000	-46.35	20240711	9820	9.27	20241115	1.95	N	273640	500	54 억	27075	N	N	N	N
135	20241206	111015	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10600	-430	5	-3.90	195360710	18221	69.22	10890	11150	10410	14330	7730	11030	10721.73	0.25	0	-5866	11650	11340	11180	10870	10710	11260	10790	55	3300	500	6830	10	1	10966000	1162	17.41	1.96	12	0.17	609.00	5404.00	20000	20240711	-47.00	9820	20241115	7.94	20000	-47.00	20240711	9820	7.94	20241115	20000	-47.00	20240711	9820	7.94	20241115	1.95	N	273640	500	54 억	27075	N	N	N	N
136	20241206	101015	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10760	-270	5	-2.45	92534480	8520	32.37	10890	11150	10760	14330	7730	11030	10860.85	0.25	0	-3889	11650	11340	11180	10870	10710	11260	10790	55	3300	500	6830	10	1	10966000	1180	17.67	1.99	12	0.08	609.00	5404.00	20000	20240711	-46.20	9820	20241115	9.57	20000	-46.20	20240711	9820	9.57	20241115	20000	-46.20	20240711	9820	9.57	20241115	1.95	N	273640	500	54 억	27075	N	N	N	N
137	20241206	091023	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11150	120	2	1.09	6743610	613	2.33	10890	11150	10890	14330	7730	11030	11001.00	0.25	0	480	11650	11340	11180	10870	10710	11260	10790	55	3300	500	6830	10	1	10966000	1223	18.31	2.06	12	0.01	609.00	5404.00	20000	20240711	-44.25	9820	20241115	13.54	20000	-44.25	20240711	9820	13.54	20241115	20000	-44.25	20240711	9820	13.54	20241115	1.95	N	273640	500	54 억	27075	N	N	N	N
138	20241205	161003	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11030	-100	5	-0.90	288058460	25719	86.76	11140	11490	11020	14460	7800	11130	11200.40	0.28	0	-3110	11510	11320	11170	10980	10830	11415	11075	55	3330	500	6900	10	1	10966000	1210	18.11	2.04	12	0.23	609.00	5404.00	20000	20240711	-44.85	9820	20241115	12.32	20000	-44.85	20240711	9820	12.32	20241115	20000	-44.85	20240711	9820	12.32	20241115	2.00	N	273640	500	54 억	31094	N	N	N	N
139	20241205	151010	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11080	-50	5	-0.45	272323430	24294	81.95	11140	11490	11020	14460	7800	11130	11209.49	0.28	0	-3157	11510	11320	11170	10980	10830	11415	11075	55	3330	500	6900	10	1	10966000	1215	18.19	2.05	12	0.22	609.00	5404.00	20000	20240711	-44.60	9820	20241115	12.83	20000	-44.60	20240711	9820	12.83	20241115	20000	-44.60	20240711	9820	12.83	20241115	2.00	N	273640	500	54 억	31094	N	N	N	N
140	20241205	140955	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11220	90	2	0.81	240545520	21436	72.31	11140	11490	11020	14460	7800	11130	11221.57	0.28	0	-2527	11510	11320	11170	10980	10830	11415	11075	55	3330	500	6900	10	1	10966000	1230	18.42	2.08	12	0.20	609.00	5404.00	20000	20240711	-43.90	9820	20241115	14.26	20000	-43.90	20240711	9820	14.26	20241115	20000	-43.90	20240711	9820	14.26	20241115	2.00	N	273640	500	54 억	31094	N	N	N	N
141	20241205	131005	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11250	120	2	1.08	225084650	20061	67.67	11140	11490	11020	14460	7800	11130	11220.01	0.28	0	-1606	11510	11320	11170	10980	10830	11415	11075	55	3330	500	6900	10	1	10966000	1234	18.47	2.08	12	0.18	609.00	5404.00	20000	20240711	-43.75	9820	20241115	14.56	20000	-43.75	20240711	9820	14.56	20241115	20000	-43.75	20240711	9820	14.56	20241115	2.00	N	273640	500	54 억	31094	N	N	N	N
142	20241205	121005	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11290	160	2	1.44	203642970	18160	61.26	11140	11490	11020	14460	7800	11130	11213.82	0.28	0	-577	11510	11320	11170	10980	10830	11415	11075	55	3330	500	6900	10	1	10966000	1238	18.54	2.09	12	0.17	609.00	5404.00	20000	20240711	-43.55	9820	20241115	14.97	20000	-43.55	20240711	9820	14.97	20241115	20000	-43.55	20240711	9820	14.97	20241115	2.00	N	273640	500	54 억	31094	N	N	N	N
143	20241205	111003	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11320	190	2	1.71	161038730	14375	48.49	11140	11490	11020	14460	7800	11130	11202.69	0.28	0	-2310	11510	11320	11170	10980	10830	11415	11075	55	3330	500	6900	10	1	10966000	1241	18.59	2.09	12	0.13	609.00	5404.00	20000	20240711	-43.40	9820	20241115	15.27	20000	-43.40	20240711	9820	15.27	20241115	20000	-43.40	20240711	9820	15.27	20241115	2.00	N	273640	500	54 억	31094	N	N	N	N
144	20241205	101002	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11220	90	2	0.81	107353040	9638	32.51	11140	11290	11020	14460	7800	11130	11138.52	0.28	0	-814	11510	11320	11170	10980	10830	11415	11075	55	3330	500	6900	10	1	10966000	1230	18.42	2.08	12	0.09	609.00	5404.00	20000	20240711	-43.90	9820	20241115	14.26	20000	-43.90	20240711	9820	14.26	20241115	20000	-43.90	20240711	9820	14.26	20241115	2.00	N	273640	500	54 억	31094	N	N	N	N
145	20241205	091009	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11220	90	2	0.81	25777110	2301	7.76	11140	11250	11140	14460	7800	11130	11202.57	0.28	0	1	11510	11320	11170	10980	10830	11415	11075	55	3330	500	6900	10	1	10966000	1230	18.42	2.08	12	0.02	609.00	5404.00	20000	20240711	-43.90	9820	20241115	14.26	20000	-43.90	20240711	9820	14.26	20241115	20000	-43.90	20240711	9820	14.26	20241115	2.00	N	273640	500	54 억	31094	N	N	N	N
146	20241204	160947	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11130	-310	5	-2.71	326638210	29246	200.41	11020	11360	11020	14870	8010	11440	11168.65	0.25	0	3684	11780	11610	11310	11140	10840	11695	11225	55	3430	500	7090	10	1	10966000	1221	18.28	2.06	12	0.27	609.00	5404.00	20000	20240711	-44.35	9820	20241115	13.34	20000	-44.35	20240711	9820	13.34	20241115	20000	-44.35	20240711	9820	13.34	20241115	1.99	N	273640	500	54 억	27410	N	N	N	N
147	20241204	150948	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11200	-240	5	-2.10	293965460	26313	180.31	11020	11360	11020	14870	8010	11440	11171.87	0.25	0	4448	11780	11610	11310	11140	10840	11695	11225	55	3430	500	7090	10	1	10966000	1228	18.39	2.07	12	0.24	609.00	5404.00	20000	20240711	-44.00	9820	20241115	14.05	20000	-44.00	20240711	9820	14.05	20241115	20000	-44.00	20240711	9820	14.05	20241115	1.99	N	273640	500	54 억	27410	N	N	N	N
148	20241204	140949	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11210	-230	5	-2.01	278750610	24956	171.01	11020	11360	11020	14870	8010	11440	11169.68	0.25	0	4140	11780	11610	11310	11140	10840	11695	11225	55	3430	500	7090	10	1	10966000	1229	18.41	2.07	12	0.23	609.00	5404.00	20000	20240711	-43.95	9820	20241115	14.15	20000	-43.95	20240711	9820	14.15	20241115	20000	-43.95	20240711	9820	14.15	20241115	1.99	N	273640	500	54 억	27410	N	N	N	N
149	20241204	130941	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11310	-130	5	-1.14	246652250	22109	151.50	11020	11360	11020	14870	8010	11440	11156.19	0.25	0	4547	11780	11610	11310	11140	10840	11695	11225	55	3430	500	7090	10	1	10966000	1240	18.57	2.09	12	0.20	609.00	5404.00	20000	20240711	-43.45	9820	20241115	15.17	20000	-43.45	20240711	9820	15.17	20241115	20000	-43.45	20240711	9820	15.17	20241115	1.99	N	273640	500	54 억	27410	N	N	N	N
150	20241204	120937	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11250	-190	5	-1.66	234783030	21058	144.30	11020	11360	11020	14870	8010	11440	11149.35	0.25	0	4439	11780	11610	11310	11140	10840	11695	11225	55	3430	500	7090	10	1	10966000	1234	18.47	2.08	12	0.19	609.00	5404.00	20000	20240711	-43.75	9820	20241115	14.56	20000	-43.75	20240711	9820	14.56	20241115	20000	-43.75	20240711	9820	14.56	20241115	1.99	N	273640	500	54 억	27410	N	N	N	N
151	20241204	110930	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11210	-230	5	-2.01	211849400	19010	130.27	11020	11360	11020	14870	8010	11440	11144.10	0.25	0	4128	11780	11610	11310	11140	10840	11695	11225	55	3430	500	7090	10	1	10966000	1229	18.41	2.07	12	0.17	609.00	5404.00	20000	20240711	-43.95	9820	20241115	14.15	20000	-43.95	20240711	9820	14.15	20241115	20000	-43.95	20240711	9820	14.15	20241115	1.99	N	273640	500	54 억	27410	N	N	N	N
152	20241204	100932	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11330	-110	5	-0.96	198747830	17847	122.30	11020	11360	11020	14870	8010	11440	11136.20	0.25	0	4569	11780	11610	11310	11140	10840	11695	11225	55	3430	500	7090	10	1	10966000	1242	18.60	2.10	12	0.16	609.00	5404.00	20000	20240711	-43.35	9820	20241115	15.38	20000	-43.35	20240711	9820	15.38	20241115	20000	-43.35	20240711	9820	15.38	20241115	1.99	N	273640	500	54 억	27410	N	N	N	N
153	20241204	090953	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11270	-170	5	-1.49	122091870	11014	75.47	11020	11350	11020	14870	8010	11440	11085.15	0.25	0	4098	11780	11610	11310	11140	10840	11695	11225	55	3430	500	7090	10	1	10966000	1236	18.51	2.09	12	0.10	609.00	5404.00	20000	20240711	-43.65	9820	20241115	14.77	20000	-43.65	20240711	9820	14.77	20241115	20000	-43.65	20240711	9820	14.77	20241115	1.99	N	273640	500	54 억	27410	N	N	N	N
154	20241203	161030	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11440	390	2	3.53	165595260	14584	87.31	11010	11480	11010	14360	7740	11050	11354.57	0.20	0	5846	11650	11350	11200	10900	10750	11275	10825	55	3310	500	6850	10	1	10966000	1255	18.78	2.12	12	0.13	609.00	5404.00	20000	20240711	-42.80	9820	20241115	16.50	20000	-42.80	20240711	9820	16.50	20241115	20000	-42.80	20240711	9820	16.50	20241115	2.01	N	273640	500	54 억	21568	N	N	N	N
155	20241203	151109	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11450	400	2	3.62	162791390	14339	85.84	11010	11480	11010	14360	7740	11050	11353.05	0.20	0	5941	11650	11350	11200	10900	10750	11275	10825	55	3310	500	6850	10	1	10966000	1256	18.80	2.12	12	0.13	609.00	5404.00	20000	20240711	-42.75	9820	20241115	16.60	20000	-42.75	20240711	9820	16.60	20241115	20000	-42.75	20240711	9820	16.60	20241115	2.01	N	273640	500	54 억	21568	N	N	N	N
156	20241203	141048	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11400	350	2	3.17	144207570	12716	76.13	11010	11480	11010	14360	7740	11050	11340.64	0.20	0	5446	11650	11350	11200	10900	10750	11275	10825	55	3310	500	6850	10	1	10966000	1250	18.72	2.11	12	0.12	609.00	5404.00	20000	20240711	-43.00	9820	20241115	16.09	20000	-43.00	20240711	9820	16.09	20241115	20000	-43.00	20240711	9820	16.09	20241115	2.01	N	273640	500	54 억	21568	N	N	N	N
157	20241203	131048	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11460	410	2	3.71	127000420	11211	67.12	11010	11480	11010	14360	7740	11050	11328.20	0.20	0	5688	11650	11350	11200	10900	10750	11275	10825	55	3310	500	6850	10	1	10966000	1257	18.82	2.12	12	0.10	609.00	5404.00	20000	20240711	-42.70	9820	20241115	16.70	20000	-42.70	20240711	9820	16.70	20241115	20000	-42.70	20240711	9820	16.70	20241115	2.01	N	273640	500	54 억	21568	N	N	N	N
158	20241203	121100	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11440	390	2	3.53	103919860	9194	55.04	11010	11440	11010	14360	7740	11050	11303.01	0.20	0	5934	11650	11350	11200	10900	10750	11275	10825	55	3310	500	6850	10	1	10966000	1255	18.78	2.12	12	0.08	609.00	5404.00	20000	20240711	-42.80	9820	20241115	16.50	20000	-42.80	20240711	9820	16.50	20241115	20000	-42.80	20240711	9820	16.50	20241115	2.01	N	273640	500	54 억	21568	N	N	N	N
159	20241203	111040	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11300	250	2	2.26	62122740	5516	33.02	11010	11320	11010	14360	7740	11050	11262.28	0.20	0	2978	11650	11350	11200	10900	10750	11275	10825	55	3310	500	6850	10	1	10966000	1239	18.56	2.09	12	0.05	609.00	5404.00	20000	20240711	-43.50	9820	20241115	15.07	20000	-43.50	20240711	9820	15.07	20241115	20000	-43.50	20240711	9820	15.07	20241115	2.01	N	273640	500	54 억	21568	N	N	N	N
160	20241203	101027	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11240	190	2	1.72	21241180	1897	11.36	11010	11290	11010	14360	7740	11050	11197.25	0.20	0	1351	11650	11350	11200	10900	10750	11275	10825	55	3310	500	6850	10	1	10966000	1233	18.46	2.08	12	0.02	609.00	5404.00	20000	20240711	-43.80	9820	20241115	14.46	20000	-43.80	20240711	9820	14.46	20241115	20000	-43.80	20240711	9820	14.46	20241115	2.01	N	273640	500	54 억	21568	N	N	N	N
161	20241203	091017	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11250	200	2	1.81	1377800	124	0.74	11010	11250	11010	14360	7740	11050	11111.29	0.20	0	28	11650	11350	11200	10900	10750	11275	10825	55	3310	500	6850	10	1	10966000	1234	18.47	2.08	12	0.00	609.00	5404.00	20000	20240711	-43.75	9820	20241115	14.56	20000	-43.75	20240711	9820	14.56	20241115	20000	-43.75	20240711	9820	14.56	20241115	2.01	N	273640	500	54 억	21568	N	N	N	N
162	20241202	161001	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11050	-290	5	-2.56	186118830	16595	73.38	11340	11500	11050	14740	7940	11340	11215.36	0.22	0	-2522	11786	11562	11376	11152	10966	11470	11060	55	3400	500	7030	10	1	10966000	1212	18.14	2.04	12	0.15	609.00	5404.00	20000	20240711	-44.75	9820	20241115	12.53	20000	-44.75	20240711	9820	12.53	20241115	20000	-44.75	20240711	9820	12.53	20241115	2.03	N	273640	500	54 억	23970	N	N	N	N
163	20241202	151129	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11090	-250	5	-2.20	182534980	16271	71.94	11340	11500	11090	14740	7940	11340	11218.42	0.22	0	-2354	11786	11562	11376	11152	10966	11470	11060	55	3400	500	7030	10	1	10966000	1216	18.21	2.05	12	0.15	609.00	5404.00	20000	20240711	-44.55	9820	20241115	12.93	20000	-44.55	20240711	9820	12.93	20241115	20000	-44.55	20240711	9820	12.93	20241115	2.03	N	273640	500	54 억	23970	N	N	N	N
164	20241202	141040	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11250	-90	5	-0.79	138938000	12369	54.69	11340	11500	11150	14740	7940	11340	11232.76	0.22	0	578	11786	11562	11376	11152	10966	11470	11060	55	3400	500	7030	10	1	10966000	1234	18.47	2.08	12	0.11	609.00	5404.00	20000	20240711	-43.75	9820	20241115	14.56	20000	-43.75	20240711	9820	14.56	20241115	20000	-43.75	20240711	9820	14.56	20241115	2.03	N	273640	500	54 억	23970	N	N	N	N
165	20241202	131016	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11200	-140	5	-1.23	94245020	8379	37.05	11340	11500	11150	14740	7940	11340	11247.76	0.22	0	-1119	11786	11562	11376	11152	10966	11470	11060	55	3400	500	7030	10	1	10966000	1228	18.39	2.07	12	0.08	609.00	5404.00	20000	20240711	-44.00	9820	20241115	14.05	20000	-44.00	20240711	9820	14.05	20241115	20000	-44.00	20240711	9820	14.05	20241115	2.03	N	273640	500	54 억	23970	N	N	N	N
166	20241202	121035	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11240	-100	5	-0.88	73977040	6568	29.04	11340	11500	11190	14740	7940	11340	11263.25	0.22	0	-307	11786	11562	11376	11152	10966	11470	11060	55	3400	500	7030	10	1	10966000	1233	18.46	2.08	12	0.06	609.00	5404.00	20000	20240711	-43.80	9820	20241115	14.46	20000	-43.80	20240711	9820	14.46	20241115	20000	-43.80	20240711	9820	14.46	20241115	2.03	N	273640	500	54 억	23970	N	N	N	N
167	20241202	110944	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11260	-80	5	-0.71	61243250	5437	24.04	11340	11500	11190	14740	7940	11340	11264.16	0.22	0	-16	11786	11562	11376	11152	10966	11470	11060	55	3400	500	7030	10	1	10966000	1235	18.49	2.08	12	0.05	609.00	5404.00	20000	20240711	-43.70	9820	20241115	14.66	20000	-43.70	20240711	9820	14.66	20241115	20000	-43.70	20240711	9820	14.66	20241115	2.03	N	273640	500	54 억	23970	N	N	N	N
168	20241202	100952	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11210	-130	5	-1.15	43482340	3861	17.07	11340	11500	11190	14740	7940	11340	11261.94	0.22	0	39	11786	11562	11376	11152	10966	11470	11060	55	3400	500	7030	10	1	10966000	1229	18.41	2.07	12	0.04	609.00	5404.00	20000	20240711	-43.95	9820	20241115	14.15	20000	-43.95	20240711	9820	14.15	20241115	20000	-43.95	20240711	9820	14.15	20241115	2.03	N	273640	500	54 억	23970	N	N	N	N
169	20241202	090948	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11370	30	2	0.26	4818070	424	1.87	11340	11500	11340	14740	7940	11340	11363.37	0.22	0	79	11786	11562	11376	11152	10966	11470	11060	55	3400	500	7030	10	1	10966000	1247	18.67	2.10	12	0.00	609.00	5404.00	20000	20240711	-43.15	9820	20241115	15.78	20000	-43.15	20240711	9820	15.78	20241115	20000	-43.15	20240711	9820	15.78	20241115	2.03	N	273640	500	54 억	23970	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History