KissMeData/073110/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

71 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	160657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6300	-20	5	-0.32	37823080	5990	57.20	6160	6390	6160	8210	4430	6320	6314.37	1.25	111	41	6400	6360	6280	6240	6160	6380	6260	45	1890	500	4040	10	1	8895755	560	-4.29	0.51	12	0.07	-1468.00	12466.00	9890	20231220	-36.30	5670	20240412	11.11	9200	-31.52	20240129	5670	11.11	20240412	9200	-31.52	20240129	5670	11.11	20240412	0.58	N	073110	500	45 억	111064	N	N	N	N
3	20241231	150657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6300	-20	5	-0.32	37823080	5990	57.20	6160	6390	6160	8210	4430	6320	6314.37	1.25	111	41	6400	6360	6280	6240	6160	6380	6260	45	1890	500	4040	10	1	8895755	560	-4.29	0.51	12	0.07	-1468.00	12466.00	9890	20231220	-36.30	5670	20240412	11.11	9200	-31.52	20240129	5670	11.11	20240412	9200	-31.52	20240129	5670	11.11	20240412	0.58	N	073110	500	45 억	111064	N	N	N	N
4	20241231	140655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6300	-20	5	-0.32	37823080	5990	57.20	6160	6390	6160	8210	4430	6320	6314.37	1.25	111	41	6400	6360	6280	6240	6160	6380	6260	45	1890	500	4040	10	1	8895755	560	-4.29	0.51	12	0.07	-1468.00	12466.00	9890	20231220	-36.30	5670	20240412	11.11	9200	-31.52	20240129	5670	11.11	20240412	9200	-31.52	20240129	5670	11.11	20240412	0.58	N	073110	500	45 억	111064	N	N	N	N
5	20241231	130658	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6300	-20	5	-0.32	37823080	5990	57.20	6160	6390	6160	8210	4430	6320	6314.37	1.25	111	41	6400	6360	6280	6240	6160	6380	6260	45	1890	500	4040	10	1	8895755	560	-4.29	0.51	12	0.07	-1468.00	12466.00	9890	20231220	-36.30	5670	20240412	11.11	9200	-31.52	20240129	5670	11.11	20240412	9200	-31.52	20240129	5670	11.11	20240412	0.58	N	073110	500	45 억	111064	N	N	N	N
6	20241231	120657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6300	-20	5	-0.32	37823080	5990	57.20	6160	6390	6160	8210	4430	6320	6314.37	1.25	111	41	6400	6360	6280	6240	6160	6380	6260	45	1890	500	4040	10	1	8895755	560	-4.29	0.51	12	0.07	-1468.00	12466.00	9890	20231220	-36.30	5670	20240412	11.11	9200	-31.52	20240129	5670	11.11	20240412	9200	-31.52	20240129	5670	11.11	20240412	0.58	N	073110	500	45 억	111064	N	N	N	N
7	20241231	110655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6300	-20	5	-0.32	37823080	5990	57.20	6160	6390	6160	8210	4430	6320	6314.37	1.25	111	41	6400	6360	6280	6240	6160	6380	6260	45	1890	500	4040	10	1	8895755	560	-4.29	0.51	12	0.07	-1468.00	12466.00	9890	20231220	-36.30	5670	20240412	11.11	9200	-31.52	20240129	5670	11.11	20240412	9200	-31.52	20240129	5670	11.11	20240412	0.58	N	073110	500	45 억	111064	N	N	N	N
8	20241231	100651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6300	-20	5	-0.32	37823080	5990	57.20	6160	6390	6160	8210	4430	6320	6314.37	1.25	111	41	6400	6360	6280	6240	6160	6380	6260	45	1890	500	4040	10	1	8895755	560	-4.29	0.51	12	0.07	-1468.00	12466.00	9890	20231220	-36.30	5670	20240412	11.11	9200	-31.52	20240129	5670	11.11	20240412	9200	-31.52	20240129	5670	11.11	20240412	0.58	N	073110	500	45 억	111064	N	N	N	N
9	20241231	090659	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6300	-20	5	-0.32	37823080	5990	57.20	6160	6390	6160	8210	4430	6320	6314.37	1.25	111	41	6400	6360	6280	6240	6160	6380	6260	45	1890	500	4040	10	1	8895755	560	-4.29	0.51	12	0.07	-1468.00	12466.00	9890	20231220	-36.30	5670	20240412	11.11	9200	-31.52	20240129	5670	11.11	20240412	9200	-31.52	20240129	5670	11.11	20240412	0.58	N	073110	500	45 억	111064	N	N	N	N
10	20241230	160653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6300	-20	5	-0.32	37823080	5990	57.20	6160	6390	6160	8210	4430	6320	6314.37	1.25	0	41	6400	6360	6280	6240	6160	6380	6260	45	1890	500	4040	10	1	8895755	560	-4.29	0.51	12	0.07	-1468.00	12466.00	9890	20231220	-36.30	5670	20240412	11.11	9200	-31.52	20240129	5670	11.11	20240412	9200	-31.52	20240129	5670	11.11	20240412	0.58	N	073110	500	45 억	110953	N	N	N	N
11	20241230	150658	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6320	0	3	0.00	34937530	5532	52.83	6160	6390	6160	8210	4430	6320	6315.53	1.25	0	129	6400	6360	6280	6240	6160	6380	6260	45	1890	500	4040	10	1	8895755	562	-4.31	0.51	12	0.06	-1468.00	12466.00	9890	20231220	-36.10	5670	20240412	11.46	9200	-31.30	20240129	5670	11.46	20240412	9200	-31.30	20240129	5670	11.46	20240412	0.58	N	073110	500	45 억	110953	N	N	N	N
12	20241230	140656	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6300	-20	5	-0.32	31962370	5060	48.32	6160	6390	6160	8210	4430	6320	6316.67	1.25	0	106	6400	6360	6280	6240	6160	6380	6260	45	1890	500	4040	10	1	8895755	560	-4.29	0.51	12	0.06	-1468.00	12466.00	9890	20231220	-36.30	5670	20240412	11.11	9200	-31.52	20240129	5670	11.11	20240412	9200	-31.52	20240129	5670	11.11	20240412	0.58	N	073110	500	45 억	110953	N	N	N	N
13	20241230	130655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6310	-10	5	-0.16	26140770	4136	39.50	6160	6390	6160	8210	4430	6320	6320.30	1.25	0	106	6400	6360	6280	6240	6160	6380	6260	45	1890	500	4040	10	1	8895755	561	-4.30	0.51	12	0.05	-1468.00	12466.00	9890	20231220	-36.20	5670	20240412	11.29	9200	-31.41	20240129	5670	11.29	20240412	9200	-31.41	20240129	5670	11.29	20240412	0.58	N	073110	500	45 억	110953	N	N	N	N
14	20241230	120653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6310	-10	5	-0.16	24809370	3925	37.48	6160	6390	6160	8210	4430	6320	6320.86	1.25	0	107	6400	6360	6280	6240	6160	6380	6260	45	1890	500	4040	10	1	8895755	561	-4.30	0.51	12	0.04	-1468.00	12466.00	9890	20231220	-36.20	5670	20240412	11.29	9200	-31.41	20240129	5670	11.29	20240412	9200	-31.41	20240129	5670	11.29	20240412	0.58	N	073110	500	45 억	110953	N	N	N	N
15	20241230	110655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6330	10	2	0.16	24317950	3847	36.74	6160	6390	6160	8210	4430	6320	6321.28	1.25	0	112	6400	6360	6280	6240	6160	6380	6260	45	1890	500	4040	10	1	8895755	563	-4.31	0.51	12	0.04	-1468.00	12466.00	9890	20231220	-36.00	5670	20240412	11.64	9200	-31.20	20240129	5670	11.64	20240412	9200	-31.20	20240129	5670	11.64	20240412	0.58	N	073110	500	45 억	110953	N	N	N	N
16	20241230	100655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6330	10	2	0.16	21533570	3407	32.53	6160	6390	6160	8210	4430	6320	6320.39	1.25	0	112	6400	6360	6280	6240	6160	6380	6260	45	1890	500	4040	10	1	8895755	563	-4.31	0.51	12	0.04	-1468.00	12466.00	9890	20231220	-36.00	5670	20240412	11.64	9200	-31.20	20240129	5670	11.64	20240412	9200	-31.20	20240129	5670	11.64	20240412	0.58	N	073110	500	45 억	110953	N	N	N	N
17	20241230	090657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6230	-90	5	-1.42	846580	137	1.31	6160	6230	6160	8210	4430	6320	6179.42	1.25	0	16	6400	6360	6280	6240	6160	6380	6260	45	1890	500	4040	10	1	8895755	554	-4.24	0.50	12	0.00	-1468.00	12466.00	9890	20231220	-37.01	5670	20240412	9.88	9200	-32.28	20240129	5670	9.88	20240412	9200	-32.28	20240129	5670	9.88	20240412	0.58	N	073110	500	45 억	110953	N	N	N	N
18	20241227	160653	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6320	40	2	0.64	65594230	10472	113.53	6230	6320	6200	8160	4400	6280	6263.77	1.25	0	-692	6380	6330	6260	6210	6140	6355	6235	45	1880	500	4010	10	1	8895755	562	-4.31	0.51	12	0.12	-1468.00	12466.00	10620	20231219	-40.49	5670	20240412	11.46	9200	-31.30	20240129	5670	11.46	20240412	9200	-31.30	20240129	5670	11.46	20240412	0.58	N	073110	500	45 억	111641	N	N	N	N
19	20241227	150652	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6290	10	2	0.16	59488120	9503	103.02	6230	6300	6200	8160	4400	6280	6259.93	1.25	0	-666	6380	6330	6260	6210	6140	6355	6235	45	1880	500	4010	10	1	8895755	560	-4.28	0.50	12	0.11	-1468.00	12466.00	10620	20231219	-40.77	5670	20240412	10.93	9200	-31.63	20240129	5670	10.93	20240412	9200	-31.63	20240129	5670	10.93	20240412	0.58	N	073110	500	45 억	111641	N	N	N	N
20	20241227	140654	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6300	20	2	0.32	39103860	6263	67.90	6230	6300	6200	8160	4400	6280	6243.63	1.25	0	-630	6380	6330	6260	6210	6140	6355	6235	45	1880	500	4010	10	1	8895755	560	-4.29	0.51	12	0.07	-1468.00	12466.00	10620	20231219	-40.68	5670	20240412	11.11	9200	-31.52	20240129	5670	11.11	20240412	9200	-31.52	20240129	5670	11.11	20240412	0.58	N	073110	500	45 억	111641	N	N	N	N
21	20241227	130654	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6200	-80	5	-1.27	20092670	3232	35.04	6230	6270	6200	8160	4400	6280	6216.79	1.25	0	-268	6380	6330	6260	6210	6140	6355	6235	45	1880	500	4010	10	1	8895755	552	-4.22	0.50	12	0.04	-1468.00	12466.00	10620	20231219	-41.62	5670	20240412	9.35	9200	-32.61	20240129	5670	9.35	20240412	9200	-32.61	20240129	5670	9.35	20240412	0.58	N	073110	500	45 억	111641	N	N	N	N
22	20241227	120653	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6210	-70	5	-1.11	17587460	2828	30.66	6230	6270	6200	8160	4400	6280	6219.05	1.25	0	-229	6380	6330	6260	6210	6140	6355	6235	45	1880	500	4010	10	1	8895755	552	-4.23	0.50	12	0.03	-1468.00	12466.00	10620	20231219	-41.53	5670	20240412	9.52	9200	-32.50	20240129	5670	9.52	20240412	9200	-32.50	20240129	5670	9.52	20240412	0.58	N	073110	500	45 억	111641	N	N	N	N
23	20241227	110652	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6210	-70	5	-1.11	11700190	1880	20.38	6230	6270	6200	8160	4400	6280	6223.51	1.25	0	-235	6380	6330	6260	6210	6140	6355	6235	45	1880	500	4010	10	1	8895755	552	-4.23	0.50	12	0.02	-1468.00	12466.00	10620	20231219	-41.53	5670	20240412	9.52	9200	-32.50	20240129	5670	9.52	20240412	9200	-32.50	20240129	5670	9.52	20240412	0.58	N	073110	500	45 억	111641	N	N	N	N
24	20241227	100651	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6230	-50	5	-0.80	10929300	1756	19.04	6230	6270	6200	8160	4400	6280	6223.97	1.25	0	-239	6380	6330	6260	6210	6140	6355	6235	45	1880	500	4010	10	1	8895755	554	-4.24	0.50	12	0.02	-1468.00	12466.00	10620	20231219	-41.34	5670	20240412	9.88	9200	-32.28	20240129	5670	9.88	20240412	9200	-32.28	20240129	5670	9.88	20240412	0.58	N	073110	500	45 억	111641	N	N	N	N
25	20241227	090655	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6240	-40	5	-0.64	574600	92	1.00	6230	6250	6230	8160	4400	6280	6245.65	1.25	0	-42	6380	6330	6260	6210	6140	6355	6235	45	1880	500	4010	10	1	8895755	555	-4.25	0.50	12	0.00	-1468.00	12466.00	10620	20231219	-41.24	5670	20240412	10.05	9200	-32.17	20240129	5670	10.05	20240412	9200	-32.17	20240129	5670	10.05	20240412	0.58	N	073110	500	45 억	111641	N	N	N	N
26	20241226	160650	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6280	40	2	0.64	57796340	9224	161.71	6190	6310	6190	8110	4370	6240	6265.87	1.26	0	-696	6293	6266	6213	6186	6133	6280	6200	45	1870	500	3990	10	1	8895755	559	-4.28	0.50	12	0.10	-1468.00	12466.00	10620	20231219	-40.87	5670	20240412	10.76	9200	-31.74	20240129	5670	10.76	20240412	9200	-31.74	20240129	5670	10.76	20240412	0.57	N	073110	500	45 억	112337	N	N	N	N
27	20241226	150647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6280	40	2	0.64	51359340	8199	143.74	6190	6310	6190	8110	4370	6240	6264.10	1.26	0	-663	6293	6266	6213	6186	6133	6280	6200	45	1870	500	3990	10	1	8895755	559	-4.28	0.50	12	0.09	-1468.00	12466.00	10620	20231219	-40.87	5670	20240412	10.76	9200	-31.74	20240129	5670	10.76	20240412	9200	-31.74	20240129	5670	10.76	20240412	0.57	N	073110	500	45 억	112337	N	N	N	N
28	20241226	140646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6190	-50	5	-0.80	8134980	1311	22.98	6190	6250	6190	8110	4370	6240	6205.17	1.26	0	-172	6293	6266	6213	6186	6133	6280	6200	45	1870	500	3990	10	1	8895755	551	-4.22	0.50	12	0.01	-1468.00	12466.00	10620	20231219	-41.71	5670	20240412	9.17	9200	-32.72	20240129	5670	9.17	20240412	9200	-32.72	20240129	5670	9.17	20240412	0.57	N	073110	500	45 억	112337	N	N	N	N
29	20241226	130648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6200	-40	5	-0.64	5676680	914	16.02	6190	6250	6190	8110	4370	6240	6210.81	1.26	0	-166	6293	6266	6213	6186	6133	6280	6200	45	1870	500	3990	10	1	8895755	552	-4.22	0.50	12	0.01	-1468.00	12466.00	10620	20231219	-41.62	5670	20240412	9.35	9200	-32.61	20240129	5670	9.35	20240412	9200	-32.61	20240129	5670	9.35	20240412	0.57	N	073110	500	45 억	112337	N	N	N	N
30	20241226	120644	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6200	-40	5	-0.64	1304640	209	3.66	6190	6250	6190	8110	4370	6240	6242.30	1.26	0	-141	6293	6266	6213	6186	6133	6280	6200	45	1870	500	3990	10	1	8895755	552	-4.22	0.50	12	0.00	-1468.00	12466.00	10620	20231219	-41.62	5670	20240412	9.35	9200	-32.61	20240129	5670	9.35	20240412	9200	-32.61	20240129	5670	9.35	20240412	0.57	N	073110	500	45 억	112337	N	N	N	N
31	20241226	110647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6240	0	3	0.00	1211410	194	3.40	6190	6250	6190	8110	4370	6240	6244.38	1.26	0	-136	6293	6266	6213	6186	6133	6280	6200	45	1870	500	3990	10	1	8895755	555	-4.25	0.50	12	0.00	-1468.00	12466.00	10620	20231219	-41.24	5670	20240412	10.05	9200	-32.17	20240129	5670	10.05	20240412	9200	-32.17	20240129	5670	10.05	20240412	0.57	N	073110	500	45 억	112337	N	N	N	N
32	20241226	100647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6250	10	2	0.16	974290	156	2.73	6190	6250	6190	8110	4370	6240	6245.45	1.26	0	-101	6293	6266	6213	6186	6133	6280	6200	45	1870	500	3990	10	1	8895755	556	-4.26	0.50	12	0.00	-1468.00	12466.00	10620	20231219	-41.15	5670	20240412	10.23	9200	-32.07	20240129	5670	10.23	20240412	9200	-32.07	20240129	5670	10.23	20240412	0.57	N	073110	500	45 억	112337	N	N	N	N
33	20241226	090648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6190	-50	5	-0.80	6190	1	0.02	6190	6190	6190	8110	4370	6240	6190.00	1.26	0	0	6293	6266	6213	6186	6133	6280	6200	45	1870	500	3990	10	1	8895755	551	-4.22	0.50	12	0.00	-1468.00	12466.00	10620	20231219	-41.71	5670	20240412	9.17	9200	-32.72	20240129	5670	9.17	20240412	9200	-32.72	20240129	5670	9.17	20240412	0.57	N	073110	500	45 억	112337	N	N	N	N
34	20241224	160646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6240	40	2	0.65	35329330	5704	64.97	6190	6240	6160	8060	4340	6200	6193.70	1.26	0	18	6413	6306	6233	6126	6053	6270	6090	45	1860	500	3960	10	1	8895755	555	-4.25	0.50	12	0.06	-1468.00	12466.00	10620	20231219	-41.24	5670	20240412	10.05	9200	-32.17	20240129	5670	10.05	20240412	9200	-32.17	20240129	5670	10.05	20240412	0.58	N	073110	500	45 억	112319	N	N	N	N
35	20241224	150647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6200	0	3	0.00	33512850	5412	61.65	6190	6240	6160	8060	4340	6200	6192.32	1.26	0	18	6413	6306	6233	6126	6053	6270	6090	45	1860	500	3960	10	1	8895755	552	-4.22	0.50	12	0.06	-1468.00	12466.00	10620	20231219	-41.62	5670	20240412	9.35	9200	-32.61	20240129	5670	9.35	20240412	9200	-32.61	20240129	5670	9.35	20240412	0.58	N	073110	500	45 억	112319	N	N	N	N
36	20241224	140645	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6200	0	3	0.00	28652020	4628	52.72	6190	6240	6160	8060	4340	6200	6191.02	1.26	0	18	6413	6306	6233	6126	6053	6270	6090	45	1860	500	3960	10	1	8895755	552	-4.22	0.50	12	0.05	-1468.00	12466.00	10620	20231219	-41.62	5670	20240412	9.35	9200	-32.61	20240129	5670	9.35	20240412	9200	-32.61	20240129	5670	9.35	20240412	0.58	N	073110	500	45 억	112319	N	N	N	N
37	20241224	130646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6200	0	3	0.00	26382820	4262	48.55	6190	6240	6160	8060	4340	6200	6190.24	1.26	0	18	6413	6306	6233	6126	6053	6270	6090	45	1860	500	3960	10	1	8895755	552	-4.22	0.50	12	0.05	-1468.00	12466.00	10620	20231219	-41.62	5670	20240412	9.35	9200	-32.61	20240129	5670	9.35	20240412	9200	-32.61	20240129	5670	9.35	20240412	0.58	N	073110	500	45 억	112319	N	N	N	N
38	20241224	120646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6200	0	3	0.00	24181820	3907	44.50	6190	6240	6160	8060	4340	6200	6189.36	1.26	0	32	6413	6306	6233	6126	6053	6270	6090	45	1860	500	3960	10	1	8895755	552	-4.22	0.50	12	0.04	-1468.00	12466.00	10620	20231219	-41.62	5670	20240412	9.35	9200	-32.61	20240129	5670	9.35	20240412	9200	-32.61	20240129	5670	9.35	20240412	0.58	N	073110	500	45 억	112319	N	N	N	N
39	20241224	110647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6190	-10	5	-0.16	18886020	3053	34.78	6190	6240	6160	8060	4340	6200	6186.05	1.26	0	194	6413	6306	6233	6126	6053	6270	6090	45	1860	500	3960	10	1	8895755	551	-4.22	0.50	12	0.03	-1468.00	12466.00	10620	20231219	-41.71	5670	20240412	9.17	9200	-32.72	20240129	5670	9.17	20240412	9200	-32.72	20240129	5670	9.17	20240412	0.58	N	073110	500	45 억	112319	N	N	N	N
40	20241224	100647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6220	20	2	0.32	9725680	1573	17.92	6190	6220	6160	8060	4340	6200	6182.89	1.26	0	140	6413	6306	6233	6126	6053	6270	6090	45	1860	500	3960	10	1	8895755	553	-4.24	0.50	12	0.02	-1468.00	12466.00	10620	20231219	-41.43	5670	20240412	9.70	9200	-32.39	20240129	5670	9.70	20240412	9200	-32.39	20240129	5670	9.70	20240412	0.58	N	073110	500	45 억	112319	N	N	N	N
41	20241224	090649	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6180	-20	5	-0.32	930270	151	1.72	6190	6190	6160	8060	4340	6200	6160.73	1.26	0	99	6413	6306	6233	6126	6053	6270	6090	45	1860	500	3960	10	1	8895755	550	-4.21	0.50	12	0.00	-1468.00	12466.00	10620	20231219	-41.81	5670	20240412	8.99	9200	-32.83	20240129	5670	8.99	20240412	9200	-32.83	20240129	5670	8.99	20240412	0.58	N	073110	500	45 억	112319	N	N	N	N
42	20241223	160641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6200	-110	5	-1.74	54420220	8756	83.05	6250	6340	6160	8200	4420	6310	6215.19	1.27	0	-247	6416	6362	6276	6222	6136	6390	6250	45	1890	500	4030	10	1	8895755	552	-4.22	0.50	12	0.10	-1468.00	12466.00	10620	20231219	-41.62	5670	20240412	9.35	9200	-32.61	20240129	5670	9.35	20240412	9200	-32.61	20240129	5670	9.35	20240412	0.58	N	073110	500	45 억	112695	N	N	N	N
43	20241223	150645	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6220	-90	5	-1.43	47032500	7571	71.81	6250	6340	6160	8200	4420	6310	6212.19	1.27	0	121	6416	6362	6276	6222	6136	6390	6250	45	1890	500	4030	10	1	8895755	553	-4.24	0.50	12	0.09	-1468.00	12466.00	10620	20231219	-41.43	5670	20240412	9.70	9200	-32.39	20240129	5670	9.70	20240412	9200	-32.39	20240129	5670	9.70	20240412	0.58	N	073110	500	45 억	112695	N	N	N	N
44	20241223	140641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6180	-130	5	-2.06	41265690	6639	62.97	6250	6340	6160	8200	4420	6310	6215.65	1.27	0	195	6416	6362	6276	6222	6136	6390	6250	45	1890	500	4030	10	1	8895755	550	-4.21	0.50	12	0.07	-1468.00	12466.00	10620	20231219	-41.81	5670	20240412	8.99	9200	-32.83	20240129	5670	8.99	20240412	9200	-32.83	20240129	5670	8.99	20240412	0.58	N	073110	500	45 억	112695	N	N	N	N
45	20241223	130641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6220	-90	5	-1.43	31291090	5029	47.70	6250	6340	6160	8200	4420	6310	6222.13	1.27	0	66	6416	6362	6276	6222	6136	6390	6250	45	1890	500	4030	10	1	8895755	553	-4.24	0.50	12	0.06	-1468.00	12466.00	10620	20231219	-41.43	5670	20240412	9.70	9200	-32.39	20240129	5670	9.70	20240412	9200	-32.39	20240129	5670	9.70	20240412	0.58	N	073110	500	45 억	112695	N	N	N	N
46	20241223	120642	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6220	-90	5	-1.43	13998110	2246	21.30	6250	6340	6160	8200	4420	6310	6232.46	1.27	0	82	6416	6362	6276	6222	6136	6390	6250	45	1890	500	4030	10	1	8895755	553	-4.24	0.50	12	0.03	-1468.00	12466.00	10620	20231219	-41.43	5670	20240412	9.70	9200	-32.39	20240129	5670	9.70	20240412	9200	-32.39	20240129	5670	9.70	20240412	0.58	N	073110	500	45 억	112695	N	N	N	N
47	20241223	110640	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6250	-60	5	-0.95	7359720	1181	11.20	6250	6340	6160	8200	4420	6310	6231.77	1.27	0	17	6416	6362	6276	6222	6136	6390	6250	45	1890	500	4030	10	1	8895755	556	-4.26	0.50	12	0.01	-1468.00	12466.00	10620	20231219	-41.15	5670	20240412	10.23	9200	-32.07	20240129	5670	10.23	20240412	9200	-32.07	20240129	5670	10.23	20240412	0.58	N	073110	500	45 억	112695	N	N	N	N
48	20241223	100637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6270	-40	5	-0.63	7334700	1177	11.16	6250	6340	6160	8200	4420	6310	6231.69	1.27	0	17	6416	6362	6276	6222	6136	6390	6250	45	1890	500	4030	10	1	8895755	558	-4.27	0.50	12	0.01	-1468.00	12466.00	10620	20231219	-40.96	5670	20240412	10.58	9200	-31.85	20240129	5670	10.58	20240412	9200	-31.85	20240129	5670	10.58	20240412	0.58	N	073110	500	45 억	112695	N	N	N	N
49	20241223	090640	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6160	-150	5	-2.38	2600970	421	3.99	6250	6340	6160	8200	4420	6310	6178.08	1.27	0	2	6416	6362	6276	6222	6136	6390	6250	45	1890	500	4030	10	1	8895755	548	-4.20	0.49	12	0.00	-1468.00	12466.00	10620	20231219	-42.00	5670	20240412	8.64	9200	-33.04	20240129	5670	8.64	20240412	9200	-33.04	20240129	5670	8.64	20240412	0.58	N	073110	500	45 억	112695	N	N	N	N
50	20241220	160637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6310	80	2	1.28	65988990	10543	231.61	6230	6330	6190	8090	4370	6230	6259.03	1.28	0	-2229	6363	6296	6243	6176	6123	6290	6170	45	1860	500	3980	10	1	8895755	561	-4.30	0.51	12	0.12	-1468.00	12466.00	10620	20231219	-40.58	5670	20240412	11.29	9200	-31.41	20240129	5670	11.29	20240412	9890	-36.20	20231220	5670	11.29	20240412	0.57	N	073110	500	45 억	113619	N	N	N	N
51	20241220	150640	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6230	0	3	0.00	63018690	10067	221.16	6230	6330	6190	8090	4370	6230	6259.93	1.28	0	-2201	6363	6296	6243	6176	6123	6290	6170	45	1860	500	3980	10	1	8895755	554	-4.24	0.50	12	0.11	-1468.00	12466.00	10620	20231219	-41.34	5670	20240412	9.88	9200	-32.28	20240129	5670	9.88	20240412	9890	-37.01	20231220	5670	9.88	20240412	0.57	N	073110	500	45 억	113619	N	N	N	N
52	20241220	140638	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6230	0	3	0.00	56211970	8976	197.19	6230	6330	6190	8090	4370	6230	6262.47	1.28	0	-2250	6363	6296	6243	6176	6123	6290	6170	45	1860	500	3980	10	1	8895755	554	-4.24	0.50	12	0.10	-1468.00	12466.00	10620	20231219	-41.34	5670	20240412	9.88	9200	-32.28	20240129	5670	9.88	20240412	9890	-37.01	20231220	5670	9.88	20240412	0.57	N	073110	500	45 억	113619	N	N	N	N
53	20241220	130637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6190	-40	5	-0.64	50959360	8133	178.67	6230	6330	6190	8090	4370	6230	6265.75	1.28	0	-2101	6363	6296	6243	6176	6123	6290	6170	45	1860	500	3980	10	1	8895755	551	-4.22	0.50	12	0.09	-1468.00	12466.00	10620	20231219	-41.71	5670	20240412	9.17	9200	-32.72	20240129	5670	9.17	20240412	9890	-37.41	20231220	5670	9.17	20240412	0.57	N	073110	500	45 억	113619	N	N	N	N
54	20241220	120636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6200	-30	5	-0.48	48661250	7762	170.52	6230	6330	6190	8090	4370	6230	6269.16	1.28	0	-1772	6363	6296	6243	6176	6123	6290	6170	45	1860	500	3980	10	1	8895755	552	-4.22	0.50	12	0.09	-1468.00	12466.00	10620	20231219	-41.62	5670	20240412	9.35	9200	-32.61	20240129	5670	9.35	20240412	9890	-37.31	20231220	5670	9.35	20240412	0.57	N	073110	500	45 억	113619	N	N	N	N
55	20241220	110637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6230	0	3	0.00	37451330	5956	130.84	6230	6330	6230	8090	4370	6230	6288.00	1.28	0	-1413	6363	6296	6243	6176	6123	6290	6170	45	1860	500	3980	10	1	8895755	554	-4.24	0.50	12	0.07	-1468.00	12466.00	10620	20231219	-41.34	5670	20240412	9.88	9200	-32.28	20240129	5670	9.88	20240412	9890	-37.01	20231220	5670	9.88	20240412	0.57	N	073110	500	45 억	113619	N	N	N	N
56	20241220	100638	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6320	90	2	1.44	16364740	2605	57.23	6230	6330	6230	8090	4370	6230	6282.05	1.28	0	-730	6363	6296	6243	6176	6123	6290	6170	45	1860	500	3980	10	1	8895755	562	-4.31	0.51	12	0.03	-1468.00	12466.00	10620	20231219	-40.49	5670	20240412	11.46	9200	-31.30	20240129	5670	11.46	20240412	9890	-36.10	20231220	5670	11.46	20240412	0.57	N	073110	500	45 억	113619	N	N	N	N
57	20241220	090639	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6230	0	3	0.00	587340	94	2.07	6230	6270	6230	8090	4370	6230	6248.30	1.28	0	-46	6363	6296	6243	6176	6123	6290	6170	45	1860	500	3980	10	1	8895755	554	-4.24	0.50	12	0.00	-1468.00	12466.00	10620	20231219	-41.34	5670	20240412	9.88	9200	-32.28	20240129	5670	9.88	20240412	9890	-37.01	20231220	5670	9.88	20240412	0.57	N	073110	500	45 억	113619	N	N	N	N
58	20241219	160636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6230	-80	5	-1.27	28459110	4552	96.22	6230	6310	6190	8200	4420	6310	6252.00	1.28	0	-391	6410	6360	6260	6210	6110	6385	6235	45	1890	500	4030	10	1	8895755	554	-4.24	0.50	12	0.05	-1468.00	12466.00	10620	20231219	-41.34	5670	20240412	9.88	9200	-32.28	20240129	5670	9.88	20240412	10620	-41.34	20231219	5670	9.88	20240412	0.57	N	073110	500	45 억	114010	N	N	N	N
59	20241219	150634	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6230	-80	5	-1.27	26646060	4261	90.07	6230	6310	6190	8200	4420	6310	6253.48	1.28	0	-394	6410	6360	6260	6210	6110	6385	6235	45	1890	500	4030	10	1	8895755	554	-4.24	0.50	12	0.05	-1468.00	12466.00	10620	20231219	-41.34	5670	20240412	9.88	9200	-32.28	20240129	5670	9.88	20240412	10620	-41.34	20231219	5670	9.88	20240412	0.57	N	073110	500	45 억	114010	N	N	N	N
60	20241219	140636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6250	-60	5	-0.95	23979600	3833	81.02	6230	6310	6190	8200	4420	6310	6256.09	1.28	0	-394	6410	6360	6260	6210	6110	6385	6235	45	1890	500	4030	10	1	8895755	556	-4.26	0.50	12	0.04	-1468.00	12466.00	10620	20231219	-41.15	5670	20240412	10.23	9200	-32.07	20240129	5670	10.23	20240412	10620	-41.15	20231219	5670	10.23	20240412	0.57	N	073110	500	45 억	114010	N	N	N	N
61	20241219	130635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6250	-60	5	-0.95	22979600	3673	77.64	6230	6310	6190	8200	4420	6310	6256.36	1.28	0	-394	6410	6360	6260	6210	6110	6385	6235	45	1890	500	4030	10	1	8895755	556	-4.26	0.50	12	0.04	-1468.00	12466.00	10620	20231219	-41.15	5670	20240412	10.23	9200	-32.07	20240129	5670	10.23	20240412	10620	-41.15	20231219	5670	10.23	20240412	0.57	N	073110	500	45 억	114010	N	N	N	N
62	20241219	120638	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6240	-70	5	-1.11	19856140	3172	67.05	6230	6310	6190	8200	4420	6310	6259.82	1.28	0	-254	6410	6360	6260	6210	6110	6385	6235	45	1890	500	4030	10	1	8895755	555	-4.25	0.50	12	0.04	-1468.00	12466.00	10620	20231219	-41.24	5670	20240412	10.05	9200	-32.17	20240129	5670	10.05	20240412	10620	-41.24	20231219	5670	10.05	20240412	0.57	N	073110	500	45 억	114010	N	N	N	N
63	20241219	110635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6270	-40	5	-0.63	10921370	1746	36.91	6230	6300	6190	8200	4420	6310	6255.08	1.28	0	-309	6410	6360	6260	6210	6110	6385	6235	45	1890	500	4030	10	1	8895755	558	-4.27	0.50	12	0.02	-1468.00	12466.00	10620	20231219	-40.96	5670	20240412	10.58	9200	-31.85	20240129	5670	10.58	20240412	10620	-40.96	20231219	5670	10.58	20240412	0.57	N	073110	500	45 억	114010	N	N	N	N
64	20241219	100627	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6270	-40	5	-0.63	10225400	1635	34.56	6230	6300	6190	8200	4420	6310	6254.07	1.28	0	-214	6410	6360	6260	6210	6110	6385	6235	45	1890	500	4030	10	1	8895755	558	-4.27	0.50	12	0.02	-1468.00	12466.00	10620	20231219	-40.96	5670	20240412	10.58	9200	-31.85	20240129	5670	10.58	20240412	10620	-40.96	20231219	5670	10.58	20240412	0.57	N	073110	500	45 억	114010	N	N	N	N
65	20241219	090636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6210	-100	5	-1.58	577370	93	1.97	6230	6230	6190	8200	4420	6310	6208.28	1.28	0	-67	6410	6360	6260	6210	6110	6385	6235	45	1890	500	4030	10	1	8895755	552	-4.23	0.50	12	0.00	-1468.00	12466.00	10620	20231219	-41.53	5670	20240412	9.52	9200	-32.50	20240129	5670	9.52	20240412	10620	-41.53	20231219	5670	9.52	20240412	0.57	N	073110	500	45 억	114010	N	N	N	N
66	20241218	160632	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6310	100	2	1.61	29435250	4731	46.41	6160	6310	6160	8070	4350	6210	6221.76	1.28	0	-57	6490	6350	6260	6120	6030	6305	6075	45	1860	500	3970	10	1	8895755	561	-4.30	0.51	12	0.05	-1468.00	12466.00	10620	20231219	-40.58	5670	20240412	11.29	9200	-31.41	20240129	5670	11.29	20240412	10620	-40.58	20231219	5670	11.29	20240412	0.57	N	073110	500	45 억	114067	N	N	N	N
67	20241218	150636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6250	40	2	0.64	28397290	4566	44.79	6160	6260	6160	8070	4350	6210	6219.29	1.28	0	-13	6490	6350	6260	6120	6030	6305	6075	45	1860	500	3970	10	1	8895755	556	-4.26	0.50	12	0.05	-1468.00	12466.00	10620	20231219	-41.15	5670	20240412	10.23	9200	-32.07	20240129	5670	10.23	20240412	10620	-41.15	20231219	5670	10.23	20240412	0.57	N	073110	500	45 억	114067	N	N	N	N
68	20241218	140633	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6210	0	3	0.00	13123890	2117	20.77	6160	6230	6160	8070	4350	6210	6199.29	1.28	0	-13	6490	6350	6260	6120	6030	6305	6075	45	1860	500	3970	10	1	8895755	552	-4.23	0.50	12	0.02	-1468.00	12466.00	10620	20231219	-41.53	5670	20240412	9.52	9200	-32.50	20240129	5670	9.52	20240412	10620	-41.53	20231219	5670	9.52	20240412	0.57	N	073110	500	45 억	114067	N	N	N	N
69	20241218	130636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6200	-10	5	-0.16	12968630	2092	20.52	6160	6230	6160	8070	4350	6210	6199.15	1.28	0	-13	6490	6350	6260	6120	6030	6305	6075	45	1860	500	3970	10	1	8895755	552	-4.22	0.50	12	0.02	-1468.00	12466.00	10620	20231219	-41.62	5670	20240412	9.35	9200	-32.61	20240129	5670	9.35	20240412	10620	-41.62	20231219	5670	9.35	20240412	0.57	N	073110	500	45 억	114067	N	N	N	N
70	20241218	120627	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6200	-10	5	-0.16	12968630	2092	20.52	6160	6230	6160	8070	4350	6210	6199.15	1.28	0	-13	6490	6350	6260	6120	6030	6305	6075	45	1860	500	3970	10	1	8895755	552	-4.22	0.50	12	0.02	-1468.00	12466.00	10620	20231219	-41.62	5670	20240412	9.35	9200	-32.61	20240129	5670	9.35	20240412	10620	-41.62	20231219	5670	9.35	20240412	0.57	N	073110	500	45 억	114067	N	N	N	N
71	20241218	110634	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6230	20	2	0.32	9221510	1488	14.60	6160	6230	6160	8070	4350	6210	6197.25	1.28	0	-8	6490	6350	6260	6120	6030	6305	6075	45	1860	500	3970	10	1	8895755	554	-4.24	0.50	12	0.02	-1468.00	12466.00	10620	20231219	-41.34	5670	20240412	9.88	9200	-32.28	20240129	5670	9.88	20240412	10620	-41.34	20231219	5670	9.88	20240412	0.57	N	073110	500	45 억	114067	N	N	N	N
72	20241218	100635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6200	-10	5	-0.16	6600960	1067	10.47	6160	6230	6160	8070	4350	6210	6186.47	1.28	0	24	6490	6350	6260	6120	6030	6305	6075	45	1860	500	3970	10	1	8895755	552	-4.22	0.50	12	0.01	-1468.00	12466.00	10620	20231219	-41.62	5670	20240412	9.35	9200	-32.61	20240129	5670	9.35	20240412	10620	-41.62	20231219	5670	9.35	20240412	0.57	N	073110	500	45 억	114067	N	N	N	N
73	20241218	090636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6160	-50	5	-0.81	73920	12	0.12	6160	6160	6160	8070	4350	6210	6160.00	1.28	0	0	6490	6350	6260	6120	6030	6305	6075	45	1860	500	3970	10	1	8895755	548	-4.20	0.49	12	0.00	-1468.00	12466.00	10620	20231219	-42.00	5670	20240412	8.64	9200	-33.04	20240129	5670	8.64	20240412	10620	-42.00	20231219	5670	8.64	20240412	0.57	N	073110	500	45 억	114067	N	N	N	N
74	20241217	160631	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6210	0	3	0.00	63389670	10195	651.02	6400	6400	6170	8070	4350	6210	6217.72	1.29	0	-508	6276	6242	6216	6182	6156	6230	6170	45	1860	500	3970	10	1	8895755	552	-4.23	0.50	12	0.11	-1468.00	12466.00	10620	20231219	-41.53	5670	20240412	9.52	9200	-32.50	20240129	5670	9.52	20240412	10620	-41.53	20231219	5670	9.52	20240412	0.57	N	073110	500	45 억	114575	N	N	N	N
75	20241217	150634	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6180	-30	5	-0.48	58632990	9430	602.17	6400	6400	6170	8070	4350	6210	6217.71	1.29	0	-447	6276	6242	6216	6182	6156	6230	6170	45	1860	500	3970	10	1	8895755	550	-4.21	0.50	12	0.11	-1468.00	12466.00	10620	20231219	-41.81	5670	20240412	8.99	9200	-32.83	20240129	5670	8.99	20240412	10620	-41.81	20231219	5670	8.99	20240412	0.57	N	073110	500	45 억	114575	N	N	N	N
76	20241217	140634	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6190	-20	5	-0.32	56692430	9116	582.12	6400	6400	6170	8070	4350	6210	6219.00	1.29	0	-447	6276	6242	6216	6182	6156	6230	6170	45	1860	500	3970	10	1	8895755	551	-4.22	0.50	12	0.10	-1468.00	12466.00	10620	20231219	-41.71	5670	20240412	9.17	9200	-32.72	20240129	5670	9.17	20240412	10620	-41.71	20231219	5670	9.17	20240412	0.57	N	073110	500	45 억	114575	N	N	N	N
77	20241217	130622	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6220	10	2	0.16	50218500	8069	515.26	6400	6400	6170	8070	4350	6210	6223.63	1.29	0	-401	6276	6242	6216	6182	6156	6230	6170	45	1860	500	3970	10	1	8895755	553	-4.24	0.50	12	0.09	-1468.00	12466.00	10620	20231219	-41.43	5670	20240412	9.70	9200	-32.39	20240129	5670	9.70	20240412	10620	-41.43	20231219	5670	9.70	20240412	0.57	N	073110	500	45 억	114575	N	N	N	N
78	20241217	120620	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6200	-10	5	-0.16	32514150	5207	332.50	6400	6400	6190	8070	4350	6210	6244.32	1.29	0	-446	6276	6242	6216	6182	6156	6230	6170	45	1860	500	3970	10	1	8895755	552	-4.22	0.50	12	0.06	-1468.00	12466.00	10620	20231219	-41.62	5670	20240412	9.35	9200	-32.61	20240129	5670	9.35	20240412	10620	-41.62	20231219	5670	9.35	20240412	0.57	N	073110	500	45 억	114575	N	N	N	N
79	20241217	110624	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6200	-10	5	-0.16	32514150	5207	332.50	6400	6400	6190	8070	4350	6210	6244.32	1.29	0	-446	6276	6242	6216	6182	6156	6230	6170	45	1860	500	3970	10	1	8895755	552	-4.22	0.50	12	0.06	-1468.00	12466.00	10620	20231219	-41.62	5670	20240412	9.35	9200	-32.61	20240129	5670	9.35	20240412	10620	-41.62	20231219	5670	9.35	20240412	0.57	N	073110	500	45 억	114575	N	N	N	N
80	20241217	100624	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6250	40	2	0.64	13954230	2235	142.72	6400	6400	6190	8070	4350	6210	6243.50	1.29	0	-161	6276	6242	6216	6182	6156	6230	6170	45	1860	500	3970	10	1	8895755	556	-4.26	0.50	12	0.03	-1468.00	12466.00	10620	20231219	-41.15	5670	20240412	10.23	9200	-32.07	20240129	5670	10.23	20240412	10620	-41.15	20231219	5670	10.23	20240412	0.57	N	073110	500	45 억	114575	N	N	N	N
81	20241217	090632	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6210	0	3	0.00	5271100	836	53.38	6400	6400	6210	8070	4350	6210	6305.14	1.29	0	13	6276	6242	6216	6182	6156	6230	6170	45	1860	500	3970	10	1	8895755	552	-4.23	0.50	12	0.01	-1468.00	12466.00	10620	20231219	-41.53	5670	20240412	9.52	9200	-32.50	20240129	5670	9.52	20240412	10620	-41.53	20231219	5670	9.52	20240412	0.57	N	073110	500	45 억	114575	N	N	N	N
82	20241216	160624	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6210	-10	5	-0.16	9099390	1466	208.53	6240	6250	6190	8080	4360	6220	6206.95	1.29	0	33	6333	6276	6173	6116	6013	6305	6145	45	1860	500	3980	10	1	8895755	552	-4.23	0.50	12	0.02	-1468.00	12466.00	10620	20231219	-41.53	5670	20240412	9.52	9200	-32.50	20240129	5670	9.52	20240412	10620	-41.53	20231219	5670	9.52	20240412	0.56	N	073110	500	45 억	114542	N	N	N	N
83	20241216	150632	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6200	-20	5	-0.32	8497210	1369	194.74	6240	6250	6190	8080	4360	6220	6206.87	1.29	0	39	6333	6276	6173	6116	6013	6305	6145	45	1860	500	3980	10	1	8895755	552	-4.22	0.50	12	0.02	-1468.00	12466.00	10620	20231219	-41.62	5670	20240412	9.35	9200	-32.61	20240129	5670	9.35	20240412	10620	-41.62	20231219	5670	9.35	20240412	0.56	N	073110	500	45 억	114542	N	N	N	N
84	20241216	140632	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6210	-10	5	-0.16	6561210	1057	150.36	6240	6250	6190	8080	4360	6220	6207.39	1.29	0	50	6333	6276	6173	6116	6013	6305	6145	45	1860	500	3980	10	1	8895755	552	-4.23	0.50	12	0.01	-1468.00	12466.00	10620	20231219	-41.53	5670	20240412	9.52	9200	-32.50	20240129	5670	9.52	20240412	10620	-41.53	20231219	5670	9.52	20240412	0.56	N	073110	500	45 억	114542	N	N	N	N
85	20241216	130633	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6200	-20	5	-0.32	6108300	984	139.97	6240	6250	6190	8080	4360	6220	6207.62	1.29	0	50	6333	6276	6173	6116	6013	6305	6145	45	1860	500	3980	10	1	8895755	552	-4.22	0.50	12	0.01	-1468.00	12466.00	10620	20231219	-41.62	5670	20240412	9.35	9200	-32.61	20240129	5670	9.35	20240412	10620	-41.62	20231219	5670	9.35	20240412	0.56	N	073110	500	45 억	114542	N	N	N	N
86	20241216	120633	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6200	-20	5	-0.32	5878850	947	134.71	6240	6250	6190	8080	4360	6220	6207.87	1.29	0	50	6333	6276	6173	6116	6013	6305	6145	45	1860	500	3980	10	1	8895755	552	-4.22	0.50	12	0.01	-1468.00	12466.00	10620	20231219	-41.62	5670	20240412	9.35	9200	-32.61	20240129	5670	9.35	20240412	10620	-41.62	20231219	5670	9.35	20240412	0.56	N	073110	500	45 억	114542	N	N	N	N
87	20241216	110631	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6200	-20	5	-0.32	4552050	733	104.27	6240	6250	6190	8080	4360	6220	6210.16	1.29	0	50	6333	6276	6173	6116	6013	6305	6145	45	1860	500	3980	10	1	8895755	552	-4.22	0.50	12	0.01	-1468.00	12466.00	10620	20231219	-41.62	5670	20240412	9.35	9200	-32.61	20240129	5670	9.35	20240412	10620	-41.62	20231219	5670	9.35	20240412	0.56	N	073110	500	45 억	114542	N	N	N	N
88	20241216	100632	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6220	0	3	0.00	3861830	622	88.48	6240	6250	6190	8080	4360	6220	6208.73	1.29	0	50	6333	6276	6173	6116	6013	6305	6145	45	1860	500	3980	10	1	8895755	553	-4.24	0.50	12	0.01	-1468.00	12466.00	10620	20231219	-41.43	5670	20240412	9.70	9200	-32.39	20240129	5670	9.70	20240412	10620	-41.43	20231219	5670	9.70	20240412	0.56	N	073110	500	45 억	114542	N	N	N	N
89	20241216	090632	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6220	0	3	0.00	392140	63	8.96	6240	6240	6220	8080	4360	6220	6224.44	1.29	0	4	6333	6276	6173	6116	6013	6305	6145	45	1860	500	3980	10	1	8895755	553	-4.24	0.50	12	0.00	-1468.00	12466.00	10620	20231219	-41.43	5670	20240412	9.70	9200	-32.39	20240129	5670	9.70	20240412	10620	-41.43	20231219	5670	9.70	20240412	0.56	N	073110	500	45 억	114542	N	N	N	N
90	20241213	160625	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6220	70	2	1.14	4354720	703	22.15	6150	6230	6070	7990	4310	6150	6194.48	1.29	0	87	6223	6186	6123	6086	6023	6205	6105	45	1840	500	3930	10	1	8895755	553	-4.24	0.50	12	0.01	-1468.00	12466.00	10620	20231219	-41.43	5670	20240412	9.70	9200	-32.39	20240129	5670	9.70	20240412	10620	-41.43	20231219	5670	9.70	20240412	0.56	N	073110	500	45 억	114455	N	N	N	N
91	20241213	150630	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6220	70	2	1.14	3937980	636	20.04	6150	6230	6070	7990	4310	6150	6191.79	1.29	0	89	6223	6186	6123	6086	6023	6205	6105	45	1840	500	3930	10	1	8895755	553	-4.24	0.50	12	0.01	-1468.00	12466.00	10620	20231219	-41.43	5670	20240412	9.70	9200	-32.39	20240129	5670	9.70	20240412	10620	-41.43	20231219	5670	9.70	20240412	0.56	N	073110	500	45 억	114455	N	N	N	N
92	20241213	140631	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6220	70	2	1.14	3521240	569	17.93	6150	6230	6070	7990	4310	6150	6188.47	1.29	0	79	6223	6186	6123	6086	6023	6205	6105	45	1840	500	3930	10	1	8895755	553	-4.24	0.50	12	0.01	-1468.00	12466.00	10620	20231219	-41.43	5670	20240412	9.70	9200	-32.39	20240129	5670	9.70	20240412	10620	-41.43	20231219	5670	9.70	20240412	0.56	N	073110	500	45 억	114455	N	N	N	N
93	20241213	130631	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6230	80	2	1.30	2838030	459	14.46	6150	6230	6070	7990	4310	6150	6183.07	1.29	0	70	6223	6186	6123	6086	6023	6205	6105	45	1840	500	3930	10	1	8895755	554	-4.24	0.50	12	0.01	-1468.00	12466.00	10620	20231219	-41.34	5670	20240412	9.88	9200	-32.28	20240129	5670	9.88	20240412	10620	-41.34	20231219	5670	9.88	20240412	0.56	N	073110	500	45 억	114455	N	N	N	N
94	20241213	120632	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6230	80	2	1.30	2800690	453	14.27	6150	6230	6070	7990	4310	6150	6182.54	1.29	0	69	6223	6186	6123	6086	6023	6205	6105	45	1840	500	3930	10	1	8895755	554	-4.24	0.50	12	0.01	-1468.00	12466.00	10620	20231219	-41.34	5670	20240412	9.88	9200	-32.28	20240129	5670	9.88	20240412	10620	-41.34	20231219	5670	9.88	20240412	0.56	N	073110	500	45 억	114455	N	N	N	N
95	20241213	110629	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6210	60	2	0.98	2372000	384	12.10	6150	6210	6070	7990	4310	6150	6177.08	1.29	0	10	6223	6186	6123	6086	6023	6205	6105	45	1840	500	3930	10	1	8895755	552	-4.23	0.50	12	0.00	-1468.00	12466.00	10620	20231219	-41.53	5670	20240412	9.52	9200	-32.50	20240129	5670	9.52	20240412	10620	-41.53	20231219	5670	9.52	20240412	0.56	N	073110	500	45 억	114455	N	N	N	N
96	20241213	100629	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6180	30	2	0.49	832260	135	4.25	6150	6180	6070	7990	4310	6150	6164.89	1.29	0	-47	6223	6186	6123	6086	6023	6205	6105	45	1840	500	3930	10	1	8895755	550	-4.21	0.50	12	0.00	-1468.00	12466.00	10620	20231219	-41.81	5670	20240412	8.99	9200	-32.83	20240129	5670	8.99	20240412	10620	-41.81	20231219	5670	8.99	20240412	0.56	N	073110	500	45 억	114455	N	N	N	N
97	20241213	090631	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6180	30	2	0.49	166500	27	0.85	6150	6180	6150	7990	4310	6150	6166.67	1.29	0	6	6223	6186	6123	6086	6023	6205	6105	45	1840	500	3930	10	1	8895755	550	-4.21	0.50	12	0.00	-1468.00	12466.00	10620	20231219	-41.81	5670	20240412	8.99	9200	-32.83	20240129	5670	8.99	20240412	10620	-41.81	20231219	5670	8.99	20240412	0.56	N	073110	500	45 억	114455	N	N	N	N
98	20241212	160634	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6150	50	2	0.82	19427540	3174	80.99	6110	6160	6060	7930	4270	6100	6120.84	1.29	0	110	6260	6180	6090	6010	5920	6220	6050	45	1830	500	3900	10	1	8895755	547	-4.19	0.49	12	0.04	-1468.00	12466.00	10620	20231219	-42.09	5670	20240412	8.47	9200	-33.15	20240129	5670	8.47	20240412	10620	-42.09	20231219	5670	8.47	20240412	0.55	N	073110	500	45 억	114345	N	N	N	N
99	20241212	150627	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6150	50	2	0.82	18603440	3040	77.57	6110	6160	6060	7930	4270	6100	6119.55	1.29	0	111	6260	6180	6090	6010	5920	6220	6050	45	1830	500	3900	10	1	8895755	547	-4.19	0.49	12	0.03	-1468.00	12466.00	10620	20231219	-42.09	5670	20240412	8.47	9200	-33.15	20240129	5670	8.47	20240412	10620	-42.09	20231219	5670	8.47	20240412	0.55	N	073110	500	45 억	114345	N	N	N	N
100	20241212	140625	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6100	0	3	0.00	11936980	1956	49.91	6110	6140	6060	7930	4270	6100	6102.75	1.29	0	156	6260	6180	6090	6010	5920	6220	6050	45	1830	500	3900	10	1	8895755	543	-4.16	0.49	12	0.02	-1468.00	12466.00	10620	20231219	-42.56	5670	20240412	7.58	9200	-33.70	20240129	5670	7.58	20240412	10620	-42.56	20231219	5670	7.58	20240412	0.55	N	073110	500	45 억	114345	N	N	N	N
101	20241212	130624	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6100	0	3	0.00	11180580	1832	46.75	6110	6140	6060	7930	4270	6100	6102.94	1.29	0	156	6260	6180	6090	6010	5920	6220	6050	45	1830	500	3900	10	1	8895755	543	-4.16	0.49	12	0.02	-1468.00	12466.00	10620	20231219	-42.56	5670	20240412	7.58	9200	-33.70	20240129	5670	7.58	20240412	10620	-42.56	20231219	5670	7.58	20240412	0.55	N	073110	500	45 억	114345	N	N	N	N
102	20241212	120612	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6100	0	3	0.00	8008760	1312	33.48	6110	6140	6060	7930	4270	6100	6104.24	1.29	0	157	6260	6180	6090	6010	5920	6220	6050	45	1830	500	3900	10	1	8895755	543	-4.16	0.49	12	0.01	-1468.00	12466.00	10620	20231219	-42.56	5670	20240412	7.58	9200	-33.70	20240129	5670	7.58	20240412	10620	-42.56	20231219	5670	7.58	20240412	0.55	N	073110	500	45 억	114345	N	N	N	N
103	20241212	110623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6100	0	3	0.00	7078010	1159	29.57	6110	6140	6090	7930	4270	6100	6107.00	1.29	0	127	6260	6180	6090	6010	5920	6220	6050	45	1830	500	3900	10	1	8895755	543	-4.16	0.49	12	0.01	-1468.00	12466.00	10620	20231219	-42.56	5670	20240412	7.58	9200	-33.70	20240129	5670	7.58	20240412	10620	-42.56	20231219	5670	7.58	20240412	0.55	N	073110	500	45 억	114345	N	N	N	N
104	20241212	100621	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6140	40	2	0.66	2532680	414	10.56	6110	6140	6100	7930	4270	6100	6117.58	1.29	0	-19	6260	6180	6090	6010	5920	6220	6050	45	1830	500	3900	10	1	8895755	546	-4.18	0.49	12	0.00	-1468.00	12466.00	10620	20231219	-42.18	5670	20240412	8.29	9200	-33.26	20240129	5670	8.29	20240412	10620	-42.18	20231219	5670	8.29	20240412	0.55	N	073110	500	45 억	114345	N	N	N	N
105	20241212	090627	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6140	40	2	0.66	251410	41	1.05	6110	6140	6110	7930	4270	6100	6131.95	1.29	0	-9	6260	6180	6090	6010	5920	6220	6050	45	1830	500	3900	10	1	8895755	546	-4.18	0.49	12	0.00	-1468.00	12466.00	10620	20231219	-42.18	5670	20240412	8.29	9200	-33.26	20240129	5670	8.29	20240412	10620	-42.18	20231219	5670	8.29	20240412	0.55	N	073110	500	45 억	114345	N	N	N	N
106	20241211	160620	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6100	70	2	1.16	23956060	3919	36.28	6000	6170	6000	7830	4230	6030	6112.80	1.28	0	452	6223	6126	5963	5866	5703	6175	5915	45	1800	500	3850	10	1	8895755	543	-4.16	0.49	12	0.04	-1468.00	12466.00	10620	20231219	-42.56	5670	20240412	7.58	9200	-33.70	20240129	5670	7.58	20240412	10620	-42.56	20231219	5670	7.58	20240412	0.52	N	073110	500	45 억	113893	N	N	N	N
107	20241211	150502	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6100	70	2	1.16	17837760	2916	27.00	6000	6170	6000	7830	4230	6030	6117.20	1.28	0	343	6223	6126	5963	5866	5703	6175	5915	45	1800	500	3850	10	1	8895755	543	-4.16	0.49	12	0.03	-1468.00	12466.00	10620	20231219	-42.56	5670	20240412	7.58	9200	-33.70	20240129	5670	7.58	20240412	10620	-42.56	20231219	5670	7.58	20240412	0.52	N	073110	500	45 억	113893	N	N	N	N
108	20241211	140626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6140	110	2	1.82	10877580	1776	16.44	6000	6170	6000	7830	4230	6030	6124.76	1.28	0	174	6223	6126	5963	5866	5703	6175	5915	45	1800	500	3850	10	1	8895755	546	-4.18	0.49	12	0.02	-1468.00	12466.00	10620	20231219	-42.18	5670	20240412	8.29	9200	-33.26	20240129	5670	8.29	20240412	10620	-42.18	20231219	5670	8.29	20240412	0.52	N	073110	500	45 억	113893	N	N	N	N
109	20241211	130627	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6150	120	2	1.99	10853020	1772	16.41	6000	6170	6000	7830	4230	6030	6124.73	1.28	0	173	6223	6126	5963	5866	5703	6175	5915	45	1800	500	3850	10	1	8895755	547	-4.19	0.49	12	0.02	-1468.00	12466.00	10620	20231219	-42.09	5670	20240412	8.47	9200	-33.15	20240129	5670	8.47	20240412	10620	-42.09	20231219	5670	8.47	20240412	0.52	N	073110	500	45 억	113893	N	N	N	N
110	20241211	120628	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6130	100	2	1.66	10785370	1761	16.30	6000	6170	6000	7830	4230	6030	6124.57	1.28	0	173	6223	6126	5963	5866	5703	6175	5915	45	1800	500	3850	10	1	8895755	545	-4.18	0.49	12	0.02	-1468.00	12466.00	10620	20231219	-42.28	5670	20240412	8.11	9200	-33.37	20240129	5670	8.11	20240412	10620	-42.28	20231219	5670	8.11	20240412	0.52	N	073110	500	45 억	113893	N	N	N	N
111	20241211	110625	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6150	120	2	1.99	9197600	1502	13.91	6000	6170	6000	7830	4230	6030	6123.57	1.28	0	160	6223	6126	5963	5866	5703	6175	5915	45	1800	500	3850	10	1	8895755	547	-4.19	0.49	12	0.02	-1468.00	12466.00	10620	20231219	-42.09	5670	20240412	8.47	9200	-33.15	20240129	5670	8.47	20240412	10620	-42.09	20231219	5670	8.47	20240412	0.52	N	073110	500	45 억	113893	N	N	N	N
112	20241211	100627	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6160	130	2	2.16	8476920	1385	12.82	6000	6160	6000	7830	4230	6030	6120.52	1.28	0	151	6223	6126	5963	5866	5703	6175	5915	45	1800	500	3850	10	1	8895755	548	-4.20	0.49	12	0.02	-1468.00	12466.00	10620	20231219	-42.00	5670	20240412	8.64	9200	-33.04	20240129	5670	8.64	20240412	10620	-42.00	20231219	5670	8.64	20240412	0.52	N	073110	500	45 억	113893	N	N	N	N
113	20241211	090630	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6100	70	2	1.16	358210	59	0.55	6000	6100	6000	7830	4230	6030	6071.36	1.28	0	-2	6223	6126	5963	5866	5703	6175	5915	45	1800	500	3850	10	1	8895755	543	-4.16	0.49	12	0.00	-1468.00	12466.00	10620	20231219	-42.56	5670	20240412	7.58	9200	-33.70	20240129	5670	7.58	20240412	10620	-42.56	20231219	5670	7.58	20240412	0.52	N	073110	500	45 억	113893	N	N	N	N
114	20241210	160621	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6030	80	2	1.34	64813070	10801	44.41	5800	6060	5800	7730	4170	5950	6000.65	1.29	0	-924	6196	6072	5886	5762	5576	5980	5670	45	1780	500	3800	10	1	8895755	536	-4.11	0.48	12	0.12	-1468.00	12466.00	10620	20231219	-43.22	5670	20240412	6.35	9200	-34.46	20240129	5670	6.35	20240412	10620	-43.22	20231219	5670	6.35	20240412	0.52	N	073110	500	45 억	114817	N	N	N	N
115	20241210	150623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6040	90	2	1.51	62979530	10497	43.16	5800	6050	5800	7730	4170	5950	5999.76	1.29	0	-1077	6196	6072	5886	5762	5576	5980	5670	45	1780	500	3800	10	1	8895755	537	-4.11	0.48	12	0.12	-1468.00	12466.00	10620	20231219	-43.13	5670	20240412	6.53	9200	-34.35	20240129	5670	6.53	20240412	10620	-43.13	20231219	5670	6.53	20240412	0.52	N	073110	500	45 억	114817	N	N	N	N
116	20241210	140623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6020	70	2	1.18	44297940	7399	30.42	5800	6050	5800	7730	4170	5950	5987.02	1.29	0	-803	6196	6072	5886	5762	5576	5980	5670	45	1780	500	3800	10	1	8895755	536	-4.10	0.48	12	0.08	-1468.00	12466.00	10620	20231219	-43.31	5670	20240412	6.17	9200	-34.57	20240129	5670	6.17	20240412	10620	-43.31	20231219	5670	6.17	20240412	0.52	N	073110	500	45 억	114817	N	N	N	N
117	20241210	130622	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6010	60	2	1.01	41038810	6858	28.20	5800	6050	5800	7730	4170	5950	5984.08	1.29	0	-812	6196	6072	5886	5762	5576	5980	5670	45	1780	500	3800	10	1	8895755	535	-4.09	0.48	12	0.08	-1468.00	12466.00	10620	20231219	-43.41	5670	20240412	6.00	9200	-34.67	20240129	5670	6.00	20240412	10620	-43.41	20231219	5670	6.00	20240412	0.52	N	073110	500	45 억	114817	N	N	N	N
118	20241210	120622	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6030	80	2	1.34	38650310	6461	26.56	5800	6050	5800	7730	4170	5950	5982.09	1.29	0	-457	6196	6072	5886	5762	5576	5980	5670	45	1780	500	3800	10	1	8895755	536	-4.11	0.48	12	0.07	-1468.00	12466.00	10620	20231219	-43.22	5670	20240412	6.35	9200	-34.46	20240129	5670	6.35	20240412	10620	-43.22	20231219	5670	6.35	20240412	0.52	N	073110	500	45 억	114817	N	N	N	N
119	20241210	110621	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5990	40	2	0.67	37229150	6225	25.59	5800	6050	5800	7730	4170	5950	5980.59	1.29	0	-336	6196	6072	5886	5762	5576	5980	5670	45	1780	500	3800	10	1	8895755	533	-4.08	0.48	12	0.07	-1468.00	12466.00	10620	20231219	-43.60	5670	20240412	5.64	9200	-34.89	20240129	5670	5.64	20240412	10620	-43.60	20231219	5670	5.64	20240412	0.52	N	073110	500	45 억	114817	N	N	N	N
120	20241210	100622	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5970	20	2	0.34	8724400	1480	6.08	5800	6040	5800	7730	4170	5950	5894.86	1.29	0	357	6196	6072	5886	5762	5576	5980	5670	45	1780	500	3800	10	1	8895755	531	-4.07	0.48	12	0.02	-1468.00	12466.00	10620	20231219	-43.79	5670	20240412	5.29	9200	-35.11	20240129	5670	5.29	20240412	10620	-43.79	20231219	5670	5.29	20240412	0.52	N	073110	500	45 억	114817	N	N	N	N
121	20241210	090626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5860	-90	5	-1.51	3759060	648	2.66	5800	5860	5800	7730	4170	5950	5801.02	1.29	0	28	6196	6072	5886	5762	5576	5980	5670	45	1780	500	3800	10	1	8895755	521	-3.99	0.47	12	0.01	-1468.00	12466.00	10620	20231219	-44.82	5670	20240412	3.35	9200	-36.30	20240129	5670	3.35	20240412	10620	-44.82	20231219	5670	3.35	20240412	0.52	N	073110	500	45 억	114817	N	N	N	N
122	20241209	160619	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5950	-110	5	-1.82	141939630	24323	85.30	6010	6010	5700	7870	4250	6060	5835.61	1.30	0	-699	6240	6150	6100	6010	5960	6125	5985	45	1810	500	3870	10	1	8895755	529	-4.05	0.48	12	0.27	-1468.00	12466.00	10620	20231219	-43.97	5670	20240412	4.94	9200	-35.33	20240129	5670	4.94	20240412	10620	-43.97	20231219	5670	4.94	20240412	0.59	N	073110	500	45 억	115431	N	N	N	N
123	20241209	150622	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5960	-100	5	-1.65	123983520	21305	74.71	6010	6010	5700	7870	4250	6060	5819.46	1.30	0	-415	6240	6150	6100	6010	5960	6125	5985	45	1810	500	3870	10	1	8895755	530	-4.06	0.48	12	0.24	-1468.00	12466.00	10620	20231219	-43.88	5670	20240412	5.11	9200	-35.22	20240129	5670	5.11	20240412	10620	-43.88	20231219	5670	5.11	20240412	0.59	N	073110	500	45 억	115431	N	N	N	N
124	20241209	140621	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5850	-210	5	-3.47	108404420	18663	65.45	6010	6010	5700	7870	4250	6060	5808.52	1.30	0	108	6240	6150	6100	6010	5960	6125	5985	45	1810	500	3870	10	1	8895755	520	-3.99	0.47	12	0.21	-1468.00	12466.00	10620	20231219	-44.92	5670	20240412	3.17	9200	-36.41	20240129	5670	3.17	20240412	10620	-44.92	20231219	5670	3.17	20240412	0.59	N	073110	500	45 억	115431	N	N	N	N
125	20241209	130623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5780	-280	5	-4.62	82618130	14223	49.88	6010	6010	5700	7870	4250	6060	5808.77	1.30	0	637	6240	6150	6100	6010	5960	6125	5985	45	1810	500	3870	10	1	8895755	514	-3.94	0.46	12	0.16	-1468.00	12466.00	10620	20231219	-45.57	5670	20240412	1.94	9200	-37.17	20240129	5670	1.94	20240412	10620	-45.57	20231219	5670	1.94	20240412	0.59	N	073110	500	45 억	115431	N	N	N	N
126	20241209	120620	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5840	-220	5	-3.63	78608420	13533	47.46	6010	6010	5700	7870	4250	6060	5808.65	1.30	0	831	6240	6150	6100	6010	5960	6125	5985	45	1810	500	3870	10	1	8895755	520	-3.98	0.47	12	0.15	-1468.00	12466.00	10620	20231219	-45.01	5670	20240412	3.00	9200	-36.52	20240129	5670	3.00	20240412	10620	-45.01	20231219	5670	3.00	20240412	0.59	N	073110	500	45 억	115431	N	N	N	N
127	20241209	110621	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5820	-240	5	-3.96	60482830	10412	36.51	6010	6010	5700	7870	4250	6060	5808.95	1.30	0	971	6240	6150	6100	6010	5960	6125	5985	45	1810	500	3870	10	1	8895755	518	-3.96	0.47	12	0.12	-1468.00	12466.00	10620	20231219	-45.20	5670	20240412	2.65	9200	-36.74	20240129	5670	2.65	20240412	10620	-45.20	20231219	5670	2.65	20240412	0.59	N	073110	500	45 억	115431	N	N	N	N
128	20241209	100619	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5840	-220	5	-3.63	54977290	9468	33.20	6010	6010	5700	7870	4250	6060	5806.64	1.30	0	1101	6240	6150	6100	6010	5960	6125	5985	45	1810	500	3870	10	1	8895755	520	-3.98	0.47	12	0.11	-1468.00	12466.00	10620	20231219	-45.01	5670	20240412	3.00	9200	-36.52	20240129	5670	3.00	20240412	10620	-45.01	20231219	5670	3.00	20240412	0.59	N	073110	500	45 억	115431	N	N	N	N
129	20241209	090617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6010	-50	5	-0.83	985640	164	0.58	6010	6010	6010	7870	4250	6060	6010.00	1.30	0	-138	6240	6150	6100	6010	5960	6125	5985	45	1810	500	3870	10	1	8895755	535	-4.09	0.48	12	0.00	-1468.00	12466.00	10620	20231219	-43.41	5670	20240412	6.00	9200	-34.67	20240129	5670	6.00	20240412	10620	-43.41	20231219	5670	6.00	20240412	0.59	N	073110	500	45 억	115431	N	N	N	N
130	20241206	160615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6060	-140	5	-2.26	173423880	28516	266.03	6150	6190	6050	8060	4340	6200	6081.64	1.29	0	568	6366	6282	6166	6082	5966	6325	6125	45	1860	500	3960	10	1	8895755	539	-4.13	0.49	12	0.32	-1468.00	12466.00	10620	20231219	-42.94	5670	20240412	6.88	9200	-34.13	20240129	5670	6.88	20240412	10620	-42.94	20231219	5670	6.88	20240412	0.59	N	073110	500	45 억	114863	N	N	N	N
131	20241206	150618	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6060	-140	5	-2.26	171992520	28280	263.83	6150	6190	6050	8060	4340	6200	6081.77	1.29	0	754	6366	6282	6166	6082	5966	6325	6125	45	1860	500	3960	10	1	8895755	539	-4.13	0.49	12	0.32	-1468.00	12466.00	10620	20231219	-42.94	5670	20240412	6.88	9200	-34.13	20240129	5670	6.88	20240412	10620	-42.94	20231219	5670	6.88	20240412	0.59	N	073110	500	45 억	114863	N	N	N	N
132	20241206	140616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6120	-80	5	-1.29	162757830	26766	249.71	6150	6190	6050	8060	4340	6200	6080.77	1.29	0	516	6366	6282	6166	6082	5966	6325	6125	45	1860	500	3960	10	1	8895755	544	-4.17	0.49	12	0.30	-1468.00	12466.00	10620	20231219	-42.37	5670	20240412	7.94	9200	-33.48	20240129	5670	7.94	20240412	10620	-42.37	20231219	5670	7.94	20240412	0.59	N	073110	500	45 억	114863	N	N	N	N
133	20241206	130617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6150	-50	5	-0.81	136404470	22419	209.15	6150	6190	6050	8060	4340	6200	6084.32	1.29	0	-120	6366	6282	6166	6082	5966	6325	6125	45	1860	500	3960	10	1	8895755	547	-4.19	0.49	12	0.25	-1468.00	12466.00	10620	20231219	-42.09	5670	20240412	8.47	9200	-33.15	20240129	5670	8.47	20240412	10620	-42.09	20231219	5670	8.47	20240412	0.59	N	073110	500	45 억	114863	N	N	N	N
134	20241206	120613	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6080	-120	5	-1.94	92195890	15156	141.39	6150	6150	6050	8060	4340	6200	6083.13	1.29	0	-198	6366	6282	6166	6082	5966	6325	6125	45	1860	500	3960	10	1	8895755	541	-4.14	0.49	12	0.17	-1468.00	12466.00	10620	20231219	-42.75	5670	20240412	7.23	9200	-33.91	20240129	5670	7.23	20240412	10620	-42.75	20231219	5670	7.23	20240412	0.59	N	073110	500	45 억	114863	N	N	N	N
135	20241206	110616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6110	-90	5	-1.45	59103260	9724	90.72	6150	6150	6050	8060	4340	6200	6078.08	1.29	0	-316	6366	6282	6166	6082	5966	6325	6125	45	1860	500	3960	10	1	8895755	544	-4.16	0.49	12	0.11	-1468.00	12466.00	10620	20231219	-42.47	5670	20240412	7.76	9200	-33.59	20240129	5670	7.76	20240412	10620	-42.47	20231219	5670	7.76	20240412	0.59	N	073110	500	45 억	114863	N	N	N	N
136	20241206	100612	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6120	-80	5	-1.29	17151430	2811	26.22	6150	6150	6080	8060	4340	6200	6101.54	1.29	0	51	6366	6282	6166	6082	5966	6325	6125	45	1860	500	3960	10	1	8895755	544	-4.17	0.49	12	0.03	-1468.00	12466.00	10620	20231219	-42.37	5670	20240412	7.94	9200	-33.48	20240129	5670	7.94	20240412	10620	-42.37	20231219	5670	7.94	20240412	0.59	N	073110	500	45 억	114863	N	N	N	N
137	20241206	090616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6150	-50	5	-0.81	713400	116	1.08	6150	6150	6150	8060	4340	6200	6150.00	1.29	0	86	6366	6282	6166	6082	5966	6325	6125	45	1860	500	3960	10	1	8895755	547	-4.19	0.49	12	0.00	-1468.00	12466.00	10620	20231219	-42.09	5670	20240412	8.47	9200	-33.15	20240129	5670	8.47	20240412	10620	-42.09	20231219	5670	8.47	20240412	0.59	N	073110	500	45 억	114863	N	N	N	N
138	20241205	160606	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6200	0	3	0.00	66251330	10719	54.03	6090	6250	6050	8060	4340	6200	6180.74	1.32	0	-2618	6413	6306	6123	6016	5833	6360	6070	45	1860	500	3960	10	1	8895755	552	-4.22	0.50	12	0.12	-1468.00	12466.00	10620	20231219	-41.62	5670	20240412	9.35	9200	-32.61	20240129	5670	9.35	20240412	10620	-41.62	20231219	5670	9.35	20240412	0.59	N	073110	500	45 억	117281	N	N	N	N
139	20241205	150609	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6200	0	3	0.00	62215130	10068	50.75	6090	6250	6050	8060	4340	6200	6179.49	1.32	0	-2559	6413	6306	6123	6016	5833	6360	6070	45	1860	500	3960	10	1	8895755	552	-4.22	0.50	12	0.11	-1468.00	12466.00	10620	20231219	-41.62	5670	20240412	9.35	9200	-32.61	20240129	5670	9.35	20240412	10620	-41.62	20231219	5670	9.35	20240412	0.59	N	073110	500	45 억	117281	N	N	N	N
140	20241205	140601	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6150	-50	5	-0.81	30211630	4908	24.74	6090	6220	6050	8060	4340	6200	6155.59	1.32	0	-1113	6413	6306	6123	6016	5833	6360	6070	45	1860	500	3960	10	1	8895755	547	-4.19	0.49	12	0.06	-1468.00	12466.00	10620	20231219	-42.09	5670	20240412	8.47	9200	-33.15	20240129	5670	8.47	20240412	10620	-42.09	20231219	5670	8.47	20240412	0.59	N	073110	500	45 억	117281	N	N	N	N
141	20241205	130606	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6150	-50	5	-0.81	26446830	4296	21.66	6090	6220	6050	8060	4340	6200	6156.15	1.32	0	-1017	6413	6306	6123	6016	5833	6360	6070	45	1860	500	3960	10	1	8895755	547	-4.19	0.49	12	0.05	-1468.00	12466.00	10620	20231219	-42.09	5670	20240412	8.47	9200	-33.15	20240129	5670	8.47	20240412	10620	-42.09	20231219	5670	8.47	20240412	0.59	N	073110	500	45 억	117281	N	N	N	N
142	20241205	120606	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6160	-40	5	-0.65	21010210	3412	17.20	6090	6220	6050	8060	4340	6200	6157.74	1.32	0	-837	6413	6306	6123	6016	5833	6360	6070	45	1860	500	3960	10	1	8895755	548	-4.20	0.49	12	0.04	-1468.00	12466.00	10620	20231219	-42.00	5670	20240412	8.64	9200	-33.04	20240129	5670	8.64	20240412	10620	-42.00	20231219	5670	8.64	20240412	0.59	N	073110	500	45 억	117281	N	N	N	N
143	20241205	110606	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6150	-50	5	-0.81	20794610	3377	17.02	6090	6220	6050	8060	4340	6200	6157.72	1.32	0	-802	6413	6306	6123	6016	5833	6360	6070	45	1860	500	3960	10	1	8895755	547	-4.19	0.49	12	0.04	-1468.00	12466.00	10620	20231219	-42.09	5670	20240412	8.47	9200	-33.15	20240129	5670	8.47	20240412	10620	-42.09	20231219	5670	8.47	20240412	0.59	N	073110	500	45 억	117281	N	N	N	N
144	20241205	100603	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6130	-70	5	-1.13	16754080	2720	13.71	6090	6220	6050	8060	4340	6200	6159.59	1.32	0	-802	6413	6306	6123	6016	5833	6360	6070	45	1860	500	3960	10	1	8895755	545	-4.18	0.49	12	0.03	-1468.00	12466.00	10620	20231219	-42.28	5670	20240412	8.11	9200	-33.37	20240129	5670	8.11	20240412	10620	-42.28	20231219	5670	8.11	20240412	0.59	N	073110	500	45 억	117281	N	N	N	N
145	20241205	090607	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6090	-110	5	-1.77	261870	43	0.22	6090	6090	6090	8060	4340	6200	6090.00	1.32	0	10	6413	6306	6123	6016	5833	6360	6070	45	1860	500	3960	10	1	8895755	542	-4.15	0.49	12	0.00	-1468.00	12466.00	10620	20231219	-42.66	5670	20240412	7.41	9200	-33.80	20240129	5670	7.41	20240412	10620	-42.66	20231219	5670	7.41	20240412	0.59	N	073110	500	45 억	117281	N	N	N	N
146	20241204	160557	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6200	-30	5	-0.48	120915790	19838	478.49	5960	6230	5940	8090	4370	6230	6095.16	1.34	0	-3445	6356	6292	6246	6182	6136	6325	6215	45	1860	500	3980	10	1	8895755	552	-4.22	0.50	12	0.22	-1468.00	12466.00	10620	20231219	-41.62	5670	20240412	9.35	9200	-32.61	20240129	5670	9.35	20240412	10620	-41.62	20231219	5670	9.35	20240412	0.61	N	073110	500	45 억	118966	N	N	N	N
147	20241204	150557	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6090	-140	5	-2.25	73218850	12123	292.40	5960	6160	5940	8090	4370	6230	6039.66	1.34	0	-1073	6356	6292	6246	6182	6136	6325	6215	45	1860	500	3980	10	1	8895755	542	-4.15	0.49	12	0.14	-1468.00	12466.00	10620	20231219	-42.66	5670	20240412	7.41	9200	-33.80	20240129	5670	7.41	20240412	10620	-42.66	20231219	5670	7.41	20240412	0.61	N	073110	500	45 억	118966	N	N	N	N
148	20241204	140556	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6080	-150	5	-2.41	68378570	11325	273.15	5960	6160	5940	8090	4370	6230	6037.84	1.34	0	-839	6356	6292	6246	6182	6136	6325	6215	45	1860	500	3980	10	1	8895755	541	-4.14	0.49	12	0.13	-1468.00	12466.00	10620	20231219	-42.75	5670	20240412	7.23	9200	-33.91	20240129	5670	7.23	20240412	10620	-42.75	20231219	5670	7.23	20240412	0.61	N	073110	500	45 억	118966	N	N	N	N
149	20241204	130553	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6090	-140	5	-2.25	64359160	10664	257.21	5960	6160	5940	8090	4370	6230	6035.18	1.34	0	-731	6356	6292	6246	6182	6136	6325	6215	45	1860	500	3980	10	1	8895755	542	-4.15	0.49	12	0.12	-1468.00	12466.00	10620	20231219	-42.66	5670	20240412	7.41	9200	-33.80	20240129	5670	7.41	20240412	10620	-42.66	20231219	5670	7.41	20240412	0.61	N	073110	500	45 억	118966	N	N	N	N
150	20241204	120552	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6080	-150	5	-2.41	62527590	10363	249.95	5960	6160	5940	8090	4370	6230	6033.73	1.34	0	-709	6356	6292	6246	6182	6136	6325	6215	45	1860	500	3980	10	1	8895755	541	-4.14	0.49	12	0.12	-1468.00	12466.00	10620	20231219	-42.75	5670	20240412	7.23	9200	-33.91	20240129	5670	7.23	20240412	10620	-42.75	20231219	5670	7.23	20240412	0.61	N	073110	500	45 억	118966	N	N	N	N
151	20241204	110545	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6040	-190	5	-3.05	62412070	10344	249.49	5960	6160	5940	8090	4370	6230	6033.65	1.34	0	-709	6356	6292	6246	6182	6136	6325	6215	45	1860	500	3980	10	1	8895755	537	-4.11	0.48	12	0.12	-1468.00	12466.00	10620	20231219	-43.13	5670	20240412	6.53	9200	-34.35	20240129	5670	6.53	20240412	10620	-43.13	20231219	5670	6.53	20240412	0.61	N	073110	500	45 억	118966	N	N	N	N
152	20241204	100550	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6100	-130	5	-2.09	62054550	10285	248.07	5960	6160	5940	8090	4370	6230	6033.50	1.34	0	-735	6356	6292	6246	6182	6136	6325	6215	45	1860	500	3980	10	1	8895755	543	-4.16	0.49	12	0.12	-1468.00	12466.00	10620	20231219	-42.56	5670	20240412	7.58	9200	-33.70	20240129	5670	7.58	20240412	10620	-42.56	20231219	5670	7.58	20240412	0.61	N	073110	500	45 억	118966	N	N	N	N
153	20241204	090556	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6060	-170	5	-2.73	20168520	3385	81.64	5960	6060	5940	8090	4370	6230	5958.20	1.34	0	17	6356	6292	6246	6182	6136	6325	6215	45	1860	500	3980	10	1	8895755	539	-4.13	0.49	12	0.04	-1468.00	12466.00	10620	20231219	-42.94	5670	20240412	6.88	9200	-34.13	20240129	5670	6.88	20240412	10620	-42.94	20231219	5670	6.88	20240412	0.61	N	073110	500	45 억	118966	N	N	N	N
154	20241203	160623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6230	-20	5	-0.32	25943860	4145	40.65	6200	6310	6200	8120	4380	6250	6259.07	1.35	0	-711	6356	6302	6216	6162	6076	6330	6190	45	1870	500	4000	10	1	8895755	554	-4.24	0.50	12	0.05	-1468.00	12466.00	10620	20231219	-41.34	5670	20240412	9.88	9200	-32.28	20240129	5670	9.88	20240412	10620	-41.34	20231219	5670	9.88	20240412	0.61	N	073110	500	45 억	119677	N	N	N	N
155	20241203	150643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6240	-10	5	-0.16	25251570	4034	39.56	6200	6310	6200	8120	4380	6250	6259.69	1.35	0	-633	6356	6302	6216	6162	6076	6330	6190	45	1870	500	4000	10	1	8895755	555	-4.25	0.50	12	0.05	-1468.00	12466.00	10620	20231219	-41.24	5670	20240412	10.05	9200	-32.17	20240129	5670	10.05	20240412	10620	-41.24	20231219	5670	10.05	20240412	0.61	N	073110	500	45 억	119677	N	N	N	N
156	20241203	140629	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6240	-10	5	-0.16	18087860	2886	28.30	6200	6310	6200	8120	4380	6250	6267.45	1.35	0	-423	6356	6302	6216	6162	6076	6330	6190	45	1870	500	4000	10	1	8895755	555	-4.25	0.50	12	0.03	-1468.00	12466.00	10620	20231219	-41.24	5670	20240412	10.05	9200	-32.17	20240129	5670	10.05	20240412	10620	-41.24	20231219	5670	10.05	20240412	0.61	N	073110	500	45 억	119677	N	N	N	N
157	20241203	130632	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6220	-30	5	-0.48	17881960	2853	27.98	6200	6310	6200	8120	4380	6250	6267.77	1.35	0	-400	6356	6302	6216	6162	6076	6330	6190	45	1870	500	4000	10	1	8895755	553	-4.24	0.50	12	0.03	-1468.00	12466.00	10620	20231219	-41.43	5670	20240412	9.70	9200	-32.39	20240129	5670	9.70	20240412	10620	-41.43	20231219	5670	9.70	20240412	0.61	N	073110	500	45 억	119677	N	N	N	N
158	20241203	120644	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6260	10	2	0.16	12698550	2023	19.84	6200	6310	6200	8120	4380	6250	6277.09	1.35	0	-399	6356	6302	6216	6162	6076	6330	6190	45	1870	500	4000	10	1	8895755	557	-4.26	0.50	12	0.02	-1468.00	12466.00	10620	20231219	-41.05	5670	20240412	10.41	9200	-31.96	20240129	5670	10.41	20240412	10620	-41.05	20231219	5670	10.41	20240412	0.61	N	073110	500	45 억	119677	N	N	N	N
159	20241203	110626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6260	10	2	0.16	12084990	1925	18.88	6200	6310	6200	8120	4380	6250	6277.92	1.35	0	-301	6356	6302	6216	6162	6076	6330	6190	45	1870	500	4000	10	1	8895755	557	-4.26	0.50	12	0.02	-1468.00	12466.00	10620	20231219	-41.05	5670	20240412	10.41	9200	-31.96	20240129	5670	10.41	20240412	10620	-41.05	20231219	5670	10.41	20240412	0.61	N	073110	500	45 억	119677	N	N	N	N
160	20241203	100615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6310	60	2	0.96	5364840	854	8.37	6200	6310	6200	8120	4380	6250	6282.01	1.35	0	-201	6356	6302	6216	6162	6076	6330	6190	45	1870	500	4000	10	1	8895755	561	-4.30	0.51	12	0.01	-1468.00	12466.00	10620	20231219	-40.58	5670	20240412	11.29	9200	-31.41	20240129	5670	11.29	20240412	10620	-40.58	20231219	5670	11.29	20240412	0.61	N	073110	500	45 억	119677	N	N	N	N
161	20241203	090613	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6240	-10	5	-0.16	199000	32	0.31	6200	6240	6200	8120	4380	6250	6218.75	1.35	0	13	6356	6302	6216	6162	6076	6330	6190	45	1870	500	4000	10	1	8895755	555	-4.25	0.50	12	0.00	-1468.00	12466.00	10620	20231219	-41.24	5670	20240412	10.05	9200	-32.17	20240129	5670	10.05	20240412	10620	-41.24	20231219	5670	10.05	20240412	0.61	N	073110	500	45 억	119677	N	N	N	N
162	20241202	160558	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6250	50	2	0.81	63236800	10198	123.43	6140	6270	6130	8060	4340	6200	6200.90	1.37	0	-1796	6333	6266	6213	6146	6093	6240	6120	45	1860	500	3960	10	1	8895755	556	-4.26	0.50	12	0.11	-1468.00	12466.00	10620	20231219	-41.15	5670	20240412	10.23	9200	-32.07	20240129	5670	10.23	20240412	10620	-41.15	20231219	5670	10.23	20240412	0.61	N	073110	500	45 억	121473	N	N	N	N
163	20241202	150641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6210	10	2	0.16	60858070	9814	118.78	6140	6270	6130	8060	4340	6200	6201.15	1.37	0	-1599	6333	6266	6213	6146	6093	6240	6120	45	1860	500	3960	10	1	8895755	552	-4.23	0.50	12	0.11	-1468.00	12466.00	10620	20231219	-41.53	5670	20240412	9.52	9200	-32.50	20240129	5670	9.52	20240412	10620	-41.53	20231219	5670	9.52	20240412	0.61	N	073110	500	45 억	121473	N	N	N	N
164	20241202	140626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6210	10	2	0.16	34386890	5572	67.44	6140	6210	6130	8060	4340	6200	6171.37	1.37	0	-1038	6333	6266	6213	6146	6093	6240	6120	45	1860	500	3960	10	1	8895755	552	-4.23	0.50	12	0.06	-1468.00	12466.00	10620	20231219	-41.53	5670	20240412	9.52	9200	-32.50	20240129	5670	9.52	20240412	10620	-41.53	20231219	5670	9.52	20240412	0.61	N	073110	500	45 억	121473	N	N	N	N
165	20241202	130610	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6170	-30	5	-0.48	33128190	5369	64.98	6140	6190	6130	8060	4340	6200	6170.27	1.37	0	-997	6333	6266	6213	6146	6093	6240	6120	45	1860	500	3960	10	1	8895755	549	-4.20	0.49	12	0.06	-1468.00	12466.00	10620	20231219	-41.90	5670	20240412	8.82	9200	-32.93	20240129	5670	8.82	20240412	10620	-41.90	20231219	5670	8.82	20240412	0.61	N	073110	500	45 억	121473	N	N	N	N
166	20241202	120629	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6170	-30	5	-0.48	22539690	3655	44.24	6140	6190	6130	8060	4340	6200	6166.81	1.37	0	-341	6333	6266	6213	6146	6093	6240	6120	45	1860	500	3960	10	1	8895755	549	-4.20	0.49	12	0.04	-1468.00	12466.00	10620	20231219	-41.90	5670	20240412	8.82	9200	-32.93	20240129	5670	8.82	20240412	10620	-41.90	20231219	5670	8.82	20240412	0.61	N	073110	500	45 억	121473	N	N	N	N
167	20241202	110551	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6150	-50	5	-0.81	11310710	1837	22.23	6140	6190	6130	8060	4340	6200	6157.16	1.37	0	-257	6333	6266	6213	6146	6093	6240	6120	45	1860	500	3960	10	1	8895755	547	-4.19	0.49	12	0.02	-1468.00	12466.00	10620	20231219	-42.09	5670	20240412	8.47	9200	-33.15	20240129	5670	8.47	20240412	10620	-42.09	20231219	5670	8.47	20240412	0.61	N	073110	500	45 억	121473	N	N	N	N
168	20241202	100558	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6180	-20	5	-0.32	9862650	1602	19.39	6140	6190	6130	8060	4340	6200	6156.46	1.37	0	-85	6333	6266	6213	6146	6093	6240	6120	45	1860	500	3960	10	1	8895755	550	-4.21	0.50	12	0.02	-1468.00	12466.00	10620	20231219	-41.81	5670	20240412	8.99	9200	-32.83	20240129	5670	8.99	20240412	10620	-41.81	20231219	5670	8.99	20240412	0.61	N	073110	500	45 억	121473	N	N	N	N
169	20241202	090555	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6200	0	3	0.00	0	0	0.00	0	0	0	8060	4340	6200	0.00	1.37	0	0	6333	6266	6213	6146	6093	6240	6120	45	1860	500	3960	10	1	8895755	552	-4.22	0.50	12	0.00	-1468.00	12466.00	10620	20231219	-41.62	5670	20240412	9.35	9200	-32.61	20240129	5670	9.35	20240412	10620	-41.62	20231219	5670	9.35	20240412	0.61	N	073110	500	45 억	121473	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History