KissMeData/126730/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160859	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9910	190	2	1.95	76721830	7796	54.76	9510	10080	9510	12630	6810	9720	9839.78	0.84	4230	4230	10393	10056	9853	9516	9313	9955	9415	43	2910	500	6020	10	1	8503460	843	14.36	2.97	12	0.09	690.00	3336.00	33800	20240507	-70.68	7950	20241210	24.65	33800	-70.68	20240507	7950	24.65	20241210	33800	-70.68	20240507	7950	24.65	20241210	1.34	N	126730	500	42 억	71344	N	N	N	N
3	20241231	150849	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9910	190	2	1.95	76721830	7796	54.76	9510	10080	9510	12630	6810	9720	9839.78	0.84	4230	4230	10393	10056	9853	9516	9313	9955	9415	43	2910	500	6020	10	1	8503460	843	14.36	2.97	12	0.09	690.00	3336.00	33800	20240507	-70.68	7950	20241210	24.65	33800	-70.68	20240507	7950	24.65	20241210	33800	-70.68	20240507	7950	24.65	20241210	1.34	N	126730	500	42 억	71344	N	N	N	N
4	20241231	140857	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9910	190	2	1.95	76721830	7796	54.76	9510	10080	9510	12630	6810	9720	9839.78	0.84	4230	4230	10393	10056	9853	9516	9313	9955	9415	43	2910	500	6020	10	1	8503460	843	14.36	2.97	12	0.09	690.00	3336.00	33800	20240507	-70.68	7950	20241210	24.65	33800	-70.68	20240507	7950	24.65	20241210	33800	-70.68	20240507	7950	24.65	20241210	1.34	N	126730	500	42 억	71344	N	N	N	N
5	20241231	130859	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9910	190	2	1.95	76721830	7796	54.76	9510	10080	9510	12630	6810	9720	9839.78	0.84	4230	4230	10393	10056	9853	9516	9313	9955	9415	43	2910	500	6020	10	1	8503460	843	14.36	2.97	12	0.09	690.00	3336.00	33800	20240507	-70.68	7950	20241210	24.65	33800	-70.68	20240507	7950	24.65	20241210	33800	-70.68	20240507	7950	24.65	20241210	1.34	N	126730	500	42 억	71344	N	N	N	N
6	20241231	120858	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9910	190	2	1.95	76721830	7796	54.76	9510	10080	9510	12630	6810	9720	9839.78	0.84	4230	4230	10393	10056	9853	9516	9313	9955	9415	43	2910	500	6020	10	1	8503460	843	14.36	2.97	12	0.09	690.00	3336.00	33800	20240507	-70.68	7950	20241210	24.65	33800	-70.68	20240507	7950	24.65	20241210	33800	-70.68	20240507	7950	24.65	20241210	1.34	N	126730	500	42 억	71344	N	N	N	N
7	20241231	110857	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9910	190	2	1.95	76721830	7796	54.76	9510	10080	9510	12630	6810	9720	9839.78	0.84	4230	4230	10393	10056	9853	9516	9313	9955	9415	43	2910	500	6020	10	1	8503460	843	14.36	2.97	12	0.09	690.00	3336.00	33800	20240507	-70.68	7950	20241210	24.65	33800	-70.68	20240507	7950	24.65	20241210	33800	-70.68	20240507	7950	24.65	20241210	1.34	N	126730	500	42 억	71344	N	N	N	N
8	20241231	100850	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9910	190	2	1.95	76721830	7796	54.76	9510	10080	9510	12630	6810	9720	9839.78	0.84	4230	4230	10393	10056	9853	9516	9313	9955	9415	43	2910	500	6020	10	1	8503460	843	14.36	2.97	12	0.09	690.00	3336.00	33800	20240507	-70.68	7950	20241210	24.65	33800	-70.68	20240507	7950	24.65	20241210	33800	-70.68	20240507	7950	24.65	20241210	1.34	N	126730	500	42 억	71344	N	N	N	N
9	20241231	090859	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9910	190	2	1.95	76721830	7796	54.76	9510	10080	9510	12630	6810	9720	9839.78	0.84	4230	4230	10393	10056	9853	9516	9313	9955	9415	43	2910	500	6020	10	1	8503460	843	14.36	2.97	12	0.09	690.00	3336.00	33800	20240507	-70.68	7950	20241210	24.65	33800	-70.68	20240507	7950	24.65	20241210	33800	-70.68	20240507	7950	24.65	20241210	1.34	N	126730	500	42 억	71344	N	N	N	N
10	20241230	160853	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9910	190	2	1.95	75922220	7715	54.19	9510	10080	9510	12630	6810	9720	9839.78	0.79	0	4230	10393	10056	9853	9516	9313	9955	9415	43	2910	500	6020	10	1	8503460	843	14.36	2.97	12	0.09	690.00	3336.00	33800	20240507	-70.68	7950	20241210	24.65	33800	-70.68	20240507	7950	24.65	20241210	33800	-70.68	20240507	7950	24.65	20241210	1.34	N	126730	500	42 억	67114	N	N	N	N
11	20241230	150856	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9880	160	2	1.65	54252070	5517	38.75	9510	10080	9510	12630	6810	9720	9833.62	0.79	0	3528	10393	10056	9853	9516	9313	9955	9415	43	2910	500	6020	10	1	8503460	840	14.32	2.96	12	0.06	690.00	3336.00	33800	20240507	-70.77	7950	20241210	24.28	33800	-70.77	20240507	7950	24.28	20241210	33800	-70.77	20240507	7950	24.28	20241210	1.34	N	126730	500	42 억	67114	N	N	N	N
12	20241230	140855	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9880	160	2	1.65	37675190	3843	26.99	9510	10080	9510	12630	6810	9720	9803.59	0.79	0	1874	10393	10056	9853	9516	9313	9955	9415	43	2910	500	6020	10	1	8503460	840	14.32	2.96	12	0.05	690.00	3336.00	33800	20240507	-70.77	7950	20241210	24.28	33800	-70.77	20240507	7950	24.28	20241210	33800	-70.77	20240507	7950	24.28	20241210	1.34	N	126730	500	42 억	67114	N	N	N	N
13	20241230	130856	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9870	150	2	1.54	35163400	3590	25.22	9510	10080	9510	12630	6810	9720	9794.82	0.79	0	1652	10393	10056	9853	9516	9313	9955	9415	43	2910	500	6020	10	1	8503460	839	14.30	2.96	12	0.04	690.00	3336.00	33800	20240507	-70.80	7950	20241210	24.15	33800	-70.80	20240507	7950	24.15	20241210	33800	-70.80	20240507	7950	24.15	20241210	1.34	N	126730	500	42 억	67114	N	N	N	N
14	20241230	120853	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9860	140	2	1.44	29042180	2968	20.85	9510	10080	9510	12630	6810	9720	9785.10	0.79	0	1079	10393	10056	9853	9516	9313	9955	9415	43	2910	500	6020	10	1	8503460	838	14.29	2.96	12	0.03	690.00	3336.00	33800	20240507	-70.83	7950	20241210	24.03	33800	-70.83	20240507	7950	24.03	20241210	33800	-70.83	20240507	7950	24.03	20241210	1.34	N	126730	500	42 억	67114	N	N	N	N
15	20241230	110856	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9900	180	2	1.85	21628430	2214	15.55	9510	10080	9510	12630	6810	9720	9768.94	0.79	0	597	10393	10056	9853	9516	9313	9955	9415	43	2910	500	6020	10	1	8503460	842	14.35	2.97	12	0.03	690.00	3336.00	33800	20240507	-70.71	7950	20241210	24.53	33800	-70.71	20240507	7950	24.53	20241210	33800	-70.71	20240507	7950	24.53	20241210	1.34	N	126730	500	42 억	67114	N	N	N	N
16	20241230	100854	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9950	230	2	2.37	19013190	1950	13.70	9510	10080	9510	12630	6810	9720	9750.35	0.79	0	583	10393	10056	9853	9516	9313	9955	9415	43	2910	500	6020	10	1	8503460	846	14.42	2.98	12	0.02	690.00	3336.00	33800	20240507	-70.56	7950	20241210	25.16	33800	-70.56	20240507	7950	25.16	20241210	33800	-70.56	20240507	7950	25.16	20241210	1.34	N	126730	500	42 억	67114	N	N	N	N
17	20241230	090856	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9710	-10	5	-0.10	4945800	513	3.60	9510	10080	9510	12630	6810	9720	9640.94	0.79	0	-117	10393	10056	9853	9516	9313	9955	9415	43	2910	500	6020	10	1	8503460	826	14.07	2.91	12	0.01	690.00	3336.00	33800	20240507	-71.27	7950	20241210	22.14	33800	-71.27	20240507	7950	22.14	20241210	33800	-71.27	20240507	7950	22.14	20241210	1.34	N	126730	500	42 억	67114	N	N	N	N
18	20241227	160852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9720	-230	5	-2.31	139413660	14191	111.79	9900	10190	9650	12930	6970	9950	9823.81	0.84	0	-3903	10283	10116	10033	9866	9783	10075	9825	43	2980	500	6160	10	1	8503460	827	14.09	2.91	12	0.17	690.00	3336.00	33800	20240507	-71.24	7950	20241210	22.26	33800	-71.24	20240507	7950	22.26	20241210	33800	-71.24	20240507	7950	22.26	20241210	1.34	N	126730	500	42 억	71015	N	N	N	N
19	20241227	150851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9710	-240	5	-2.41	120568530	12247	96.48	9900	10190	9700	12930	6970	9950	9844.47	0.84	0	-4040	10283	10116	10033	9866	9783	10075	9825	43	2980	500	6160	10	1	8503460	826	14.07	2.91	12	0.14	690.00	3336.00	33800	20240507	-71.27	7950	20241210	22.14	33800	-71.27	20240507	7950	22.14	20241210	33800	-71.27	20240507	7950	22.14	20241210	1.34	N	126730	500	42 억	71015	N	N	N	N
20	20241227	140853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9820	-130	5	-1.31	113232450	11499	90.59	9900	10190	9700	12930	6970	9950	9846.88	0.84	0	-4363	10283	10116	10033	9866	9783	10075	9825	43	2980	500	6160	10	1	8503460	835	14.23	2.94	12	0.14	690.00	3336.00	33800	20240507	-70.95	7950	20241210	23.52	33800	-70.95	20240507	7950	23.52	20241210	33800	-70.95	20240507	7950	23.52	20241210	1.34	N	126730	500	42 억	71015	N	N	N	N
21	20241227	130852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9750	-200	5	-2.01	110591090	11229	88.46	9900	10190	9700	12930	6970	9950	9848.42	0.84	0	-4266	10283	10116	10033	9866	9783	10075	9825	43	2980	500	6160	10	1	8503460	829	14.13	2.92	12	0.13	690.00	3336.00	33800	20240507	-71.15	7950	20241210	22.64	33800	-71.15	20240507	7950	22.64	20241210	33800	-71.15	20240507	7950	22.64	20241210	1.34	N	126730	500	42 억	71015	N	N	N	N
22	20241227	120853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9770	-180	5	-1.81	93847120	9511	74.93	9900	10190	9770	12930	6970	9950	9866.95	0.84	0	-3423	10283	10116	10033	9866	9783	10075	9825	43	2980	500	6160	10	1	8503460	831	14.16	2.93	12	0.11	690.00	3336.00	33800	20240507	-71.09	7950	20241210	22.89	33800	-71.09	20240507	7950	22.89	20241210	33800	-71.09	20240507	7950	22.89	20241210	1.34	N	126730	500	42 억	71015	N	N	N	N
23	20241227	110851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9810	-140	5	-1.41	61264970	6187	48.74	9900	10190	9810	12930	6970	9950	9901.97	0.84	0	-2770	10283	10116	10033	9866	9783	10075	9825	43	2980	500	6160	10	1	8503460	834	14.22	2.94	12	0.07	690.00	3336.00	33800	20240507	-70.98	7950	20241210	23.40	33800	-70.98	20240507	7950	23.40	20241210	33800	-70.98	20240507	7950	23.40	20241210	1.34	N	126730	500	42 억	71015	N	N	N	N
24	20241227	100849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9950	0	3	0.00	11755440	1185	9.34	9900	10190	9890	12930	6970	9950	9919.40	0.84	0	107	10283	10116	10033	9866	9783	10075	9825	43	2980	500	6160	10	1	8503460	846	14.42	2.98	12	0.01	690.00	3336.00	33800	20240507	-70.56	7950	20241210	25.16	33800	-70.56	20240507	7950	25.16	20241210	33800	-70.56	20240507	7950	25.16	20241210	1.34	N	126730	500	42 억	71015	N	N	N	N
25	20241227	090853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9890	-60	5	-0.60	5061170	510	4.02	9900	10190	9890	12930	6970	9950	9922.17	0.84	0	-178	10283	10116	10033	9866	9783	10075	9825	43	2980	500	6160	10	1	8503460	841	14.33	2.96	12	0.01	690.00	3336.00	33800	20240507	-70.74	7950	20241210	24.40	33800	-70.74	20240507	7950	24.40	20241210	33800	-70.74	20240507	7950	24.40	20241210	1.34	N	126730	500	42 억	71015	N	N	N	N
26	20241226	160846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9950	-120	5	-1.19	126369710	12642	54.91	10060	10200	9950	13090	7050	10070	9995.80	0.87	0	-2884	10483	10276	10083	9876	9683	10180	9780	43	3020	500	6240	10	1	8503460	846	14.42	2.98	12	0.15	690.00	3336.00	33800	20240507	-70.56	7950	20241210	25.16	33800	-70.56	20240507	7950	25.16	20241210	33800	-70.56	20240507	7950	25.16	20241210	1.43	N	126730	500	42 억	73899	N	N	N	N
27	20241226	150843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9950	-120	5	-1.19	110851490	11083	48.14	10060	10200	9950	13090	7050	10070	10001.63	0.87	0	-2447	10483	10276	10083	9876	9683	10180	9780	43	3020	500	6240	10	1	8503460	846	14.42	2.98	12	0.13	690.00	3336.00	33800	20240507	-70.56	7950	20241210	25.16	33800	-70.56	20240507	7950	25.16	20241210	33800	-70.56	20240507	7950	25.16	20241210	1.43	N	126730	500	42 억	73899	N	N	N	N
28	20241226	140843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10000	-70	5	-0.70	85713310	8565	37.20	10060	10200	9960	13090	7050	10070	10007.02	0.87	0	-1857	10483	10276	10083	9876	9683	10180	9780	43	3020	500	6240	10	1	8503460	850	14.49	3.00	12	0.10	690.00	3336.00	33800	20240507	-70.41	7950	20241210	25.79	33800	-70.41	20240507	7950	25.79	20241210	33800	-70.41	20240507	7950	25.79	20241210	1.43	N	126730	500	42 억	73899	N	N	N	N
29	20241226	130845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10060	-10	5	-0.10	60599900	6054	26.30	10060	10200	9960	13090	7050	10070	10009.39	0.87	0	-753	10483	10276	10083	9876	9683	10180	9780	43	3020	500	6240	10	1	8503460	855	14.58	3.02	12	0.07	690.00	3336.00	33800	20240507	-70.24	7950	20241210	26.54	33800	-70.24	20240507	7950	26.54	20241210	33800	-70.24	20240507	7950	26.54	20241210	1.43	N	126730	500	42 억	73899	N	N	N	N
30	20241226	120842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10000	-70	5	-0.70	50548790	5052	21.94	10060	10200	9960	13090	7050	10070	10005.06	0.87	0	-1075	10483	10276	10083	9876	9683	10180	9780	43	3020	500	6240	10	1	8503460	850	14.49	3.00	12	0.06	690.00	3336.00	33800	20240507	-70.41	7950	20241210	25.79	33800	-70.41	20240507	7950	25.79	20241210	33800	-70.41	20240507	7950	25.79	20241210	1.43	N	126730	500	42 억	73899	N	N	N	N
31	20241226	110842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10000	-70	5	-0.70	47262810	4723	20.51	10060	10200	9960	13090	7050	10070	10006.27	0.87	0	-1104	10483	10276	10083	9876	9683	10180	9780	43	3020	500	6240	10	1	8503460	850	14.49	3.00	12	0.06	690.00	3336.00	33800	20240507	-70.41	7950	20241210	25.79	33800	-70.41	20240507	7950	25.79	20241210	33800	-70.41	20240507	7950	25.79	20241210	1.43	N	126730	500	42 억	73899	N	N	N	N
32	20241226	100844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10050	-20	5	-0.20	21676780	2161	9.39	10060	10200	10000	13090	7050	10070	10029.98	0.87	0	-245	10483	10276	10083	9876	9683	10180	9780	43	3020	500	6240	10	1	8503460	855	14.57	3.01	12	0.03	690.00	3336.00	33800	20240507	-70.27	7950	20241210	26.42	33800	-70.27	20240507	7950	26.42	20241210	33800	-70.27	20240507	7950	26.42	20241210	1.43	N	126730	500	42 억	73899	N	N	N	N
33	20241226	090844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10030	-40	5	-0.40	7813450	777	3.37	10060	10200	10030	13090	7050	10070	10054.95	0.87	0	102	10483	10276	10083	9876	9683	10180	9780	43	3020	500	6240	10	1	8503460	853	14.54	3.01	12	0.01	690.00	3336.00	33800	20240507	-70.33	7950	20241210	26.16	33800	-70.33	20240507	7950	26.16	20241210	33800	-70.33	20240507	7950	26.16	20241210	1.43	N	126730	500	42 억	73899	N	N	N	N
34	20241224	160844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10070	-30	5	-0.30	230834180	23003	86.92	10090	10290	9890	13130	7070	10100	10034.96	0.86	0	237	10506	10302	10076	9872	9646	10405	9975	43	3030	500	6260	10	1	8503460	856	14.59	3.02	12	0.27	690.00	3336.00	33800	20240507	-70.21	7950	20241210	26.67	33800	-70.21	20240507	7950	26.67	20241210	33800	-70.21	20240507	7950	26.67	20241210	1.45	N	126730	500	42 억	73516	N	N	N	N
35	20241224	150842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10080	-20	5	-0.20	226981540	22620	85.47	10090	10290	9890	13130	7070	10100	10034.55	0.86	0	506	10506	10302	10076	9872	9646	10405	9975	43	3030	500	6260	10	1	8503460	857	14.61	3.02	12	0.27	690.00	3336.00	33800	20240507	-70.18	7950	20241210	26.79	33800	-70.18	20240507	7950	26.79	20241210	33800	-70.18	20240507	7950	26.79	20241210	1.45	N	126730	500	42 억	73516	N	N	N	N
36	20241224	140841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10050	-50	5	-0.50	150983990	15009	56.71	10090	10290	9960	13130	7070	10100	10059.56	0.86	0	-862	10506	10302	10076	9872	9646	10405	9975	43	3030	500	6260	10	1	8503460	855	14.57	3.01	12	0.18	690.00	3336.00	33800	20240507	-70.27	7950	20241210	26.42	33800	-70.27	20240507	7950	26.42	20241210	33800	-70.27	20240507	7950	26.42	20241210	1.45	N	126730	500	42 억	73516	N	N	N	N
37	20241224	130843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10080	-20	5	-0.20	131218170	13040	49.27	10090	10290	9980	13130	7070	10100	10062.74	0.86	0	-1023	10506	10302	10076	9872	9646	10405	9975	43	3030	500	6260	10	1	8503460	857	14.61	3.02	12	0.15	690.00	3336.00	33800	20240507	-70.18	7950	20241210	26.79	33800	-70.18	20240507	7950	26.79	20241210	33800	-70.18	20240507	7950	26.79	20241210	1.45	N	126730	500	42 억	73516	N	N	N	N
38	20241224	120842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10100	0	3	0.00	127774410	12697	47.97	10090	10290	9980	13130	7070	10100	10063.35	0.86	0	-1019	10506	10302	10076	9872	9646	10405	9975	43	3030	500	6260	10	1	8503460	859	14.64	3.03	12	0.15	690.00	3336.00	33800	20240507	-70.12	7950	20241210	27.04	33800	-70.12	20240507	7950	27.04	20241210	33800	-70.12	20240507	7950	27.04	20241210	1.45	N	126730	500	42 억	73516	N	N	N	N
39	20241224	110844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10040	-60	5	-0.59	72255110	7156	27.04	10090	10290	10000	13130	7070	10100	10097.14	0.86	0	-1880	10506	10302	10076	9872	9646	10405	9975	43	3030	500	6260	10	1	8503460	854	14.55	3.01	12	0.08	690.00	3336.00	33800	20240507	-70.30	7950	20241210	26.29	33800	-70.30	20240507	7950	26.29	20241210	33800	-70.30	20240507	7950	26.29	20241210	1.45	N	126730	500	42 억	73516	N	N	N	N
40	20241224	100842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10110	10	2	0.10	34163930	3366	12.72	10090	10290	10090	13130	7070	10100	10149.71	0.86	0	478	10506	10302	10076	9872	9646	10405	9975	43	3030	500	6260	10	1	8503460	860	14.65	3.03	12	0.04	690.00	3336.00	33800	20240507	-70.09	7950	20241210	27.17	33800	-70.09	20240507	7950	27.17	20241210	33800	-70.09	20240507	7950	27.17	20241210	1.45	N	126730	500	42 억	73516	N	N	N	N
41	20241224	090846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10120	20	2	0.20	8013210	793	3.00	10090	10290	10090	13130	7070	10100	10104.93	0.86	0	44	10506	10302	10076	9872	9646	10405	9975	43	3030	500	6260	10	1	8503460	861	14.67	3.03	12	0.01	690.00	3336.00	33800	20240507	-70.06	7950	20241210	27.30	33800	-70.06	20240507	7950	27.30	20241210	33800	-70.06	20240507	7950	27.30	20241210	1.45	N	126730	500	42 억	73516	N	N	N	N
42	20241223	160836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10100	-40	5	-0.39	261524030	25867	150.99	10000	10280	9850	13180	7100	10140	10110.33	0.89	0	-2266	10380	10260	10110	9990	9840	10275	10005	43	3040	500	6280	10	1	8503460	859	14.64	3.03	12	0.30	690.00	3336.00	33800	20240507	-70.12	7950	20241210	27.04	33800	-70.12	20240507	7950	27.04	20241210	33800	-70.12	20240507	7950	27.04	20241210	1.50	N	126730	500	42 억	75783	N	N	N	N
43	20241223	150841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10140	0	3	0.00	248623270	24587	143.52	10000	10280	9850	13180	7100	10140	10111.98	0.89	0	-2485	10380	10260	10110	9990	9840	10275	10005	43	3040	500	6280	10	1	8503460	862	14.70	3.04	12	0.29	690.00	3336.00	33800	20240507	-70.00	7950	20241210	27.55	33800	-70.00	20240507	7950	27.55	20241210	33800	-70.00	20240507	7950	27.55	20241210	1.50	N	126730	500	42 억	75783	N	N	N	N
44	20241223	140835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10130	-10	5	-0.10	215823600	21340	124.56	10000	10280	9850	13180	7100	10140	10113.57	0.89	0	-2748	10380	10260	10110	9990	9840	10275	10005	43	3040	500	6280	10	1	8503460	861	14.68	3.04	12	0.25	690.00	3336.00	33800	20240507	-70.03	7950	20241210	27.42	33800	-70.03	20240507	7950	27.42	20241210	33800	-70.03	20240507	7950	27.42	20241210	1.50	N	126730	500	42 억	75783	N	N	N	N
45	20241223	130835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10050	-90	5	-0.89	181288500	17903	104.50	10000	10280	9850	13180	7100	10140	10126.15	0.89	0	-2249	10380	10260	10110	9990	9840	10275	10005	43	3040	500	6280	10	1	8503460	855	14.57	3.01	12	0.21	690.00	3336.00	33800	20240507	-70.27	7950	20241210	26.42	33800	-70.27	20240507	7950	26.42	20241210	33800	-70.27	20240507	7950	26.42	20241210	1.50	N	126730	500	42 억	75783	N	N	N	N
46	20241223	120837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10080	-60	5	-0.59	173997070	17179	100.27	10000	10280	9850	13180	7100	10140	10128.47	0.89	0	-2388	10380	10260	10110	9990	9840	10275	10005	43	3040	500	6280	10	1	8503460	857	14.61	3.02	12	0.20	690.00	3336.00	33800	20240507	-70.18	7950	20241210	26.79	33800	-70.18	20240507	7950	26.79	20241210	33800	-70.18	20240507	7950	26.79	20241210	1.50	N	126730	500	42 억	75783	N	N	N	N
47	20241223	110836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10100	-40	5	-0.39	154986040	15291	89.25	10000	10280	9850	13180	7100	10140	10135.77	0.89	0	-2428	10380	10260	10110	9990	9840	10275	10005	43	3040	500	6280	10	1	8503460	859	14.64	3.03	12	0.18	690.00	3336.00	33800	20240507	-70.12	7950	20241210	27.04	33800	-70.12	20240507	7950	27.04	20241210	33800	-70.12	20240507	7950	27.04	20241210	1.50	N	126730	500	42 억	75783	N	N	N	N
48	20241223	100831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10040	-100	5	-0.99	148241470	14622	85.35	10000	10280	9850	13180	7100	10140	10138.25	0.89	0	-2693	10380	10260	10110	9990	9840	10275	10005	43	3040	500	6280	10	1	8503460	854	14.55	3.01	12	0.17	690.00	3336.00	33800	20240507	-70.30	7950	20241210	26.29	33800	-70.30	20240507	7950	26.29	20241210	33800	-70.30	20240507	7950	26.29	20241210	1.50	N	126730	500	42 억	75783	N	N	N	N
49	20241223	090834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10280	140	2	1.38	20761740	2034	11.87	10000	10280	10000	13180	7100	10140	10207.35	0.89	0	316	10380	10260	10110	9990	9840	10275	10005	43	3040	500	6280	10	1	8503460	874	14.90	3.08	12	0.02	690.00	3336.00	33800	20240507	-69.59	7950	20241210	29.31	33800	-69.59	20240507	7950	29.31	20241210	33800	-69.59	20240507	7950	29.31	20241210	1.50	N	126730	500	42 억	75783	N	N	N	N
50	20241220	160831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10140	-100	5	-0.98	169701130	16912	57.23	10140	10230	9960	13310	7170	10240	10034.36	0.88	0	539	11146	10692	10296	9842	9446	10920	10070	43	3070	500	6340	10	1	8503460	862	14.70	3.04	12	0.20	690.00	3336.00	33800	20240507	-70.00	7950	20241210	27.55	33800	-70.00	20240507	7950	27.55	20241210	33800	-70.00	20240507	7950	27.55	20241210	1.49	N	126730	500	42 억	75246	N	N	N	N
51	20241220	150834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10160	-80	5	-0.78	167063490	16652	56.35	10140	10230	9960	13310	7170	10240	10032.64	0.88	0	649	11146	10692	10296	9842	9446	10920	10070	43	3070	500	6340	10	1	8503460	864	14.72	3.05	12	0.20	690.00	3336.00	33800	20240507	-69.94	7950	20241210	27.80	33800	-69.94	20240507	7950	27.80	20241210	33800	-69.94	20240507	7950	27.80	20241210	1.49	N	126730	500	42 억	75246	N	N	N	N
52	20241220	140832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10070	-170	5	-1.66	137949130	13754	46.54	10140	10230	9960	13310	7170	10240	10029.75	0.88	0	677	11146	10692	10296	9842	9446	10920	10070	43	3070	500	6340	10	1	8503460	856	14.59	3.02	12	0.16	690.00	3336.00	33800	20240507	-70.21	7950	20241210	26.67	33800	-70.21	20240507	7950	26.67	20241210	33800	-70.21	20240507	7950	26.67	20241210	1.49	N	126730	500	42 억	75246	N	N	N	N
53	20241220	130831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10100	-140	5	-1.37	113554190	11316	38.29	10140	10230	9960	13310	7170	10240	10034.83	0.88	0	889	11146	10692	10296	9842	9446	10920	10070	43	3070	500	6340	10	1	8503460	859	14.64	3.03	12	0.13	690.00	3336.00	33800	20240507	-70.12	7950	20241210	27.04	33800	-70.12	20240507	7950	27.04	20241210	33800	-70.12	20240507	7950	27.04	20241210	1.49	N	126730	500	42 억	75246	N	N	N	N
54	20241220	120831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10050	-190	5	-1.86	86825830	8645	29.25	10140	10230	9960	13310	7170	10240	10043.47	0.88	0	1093	11146	10692	10296	9842	9446	10920	10070	43	3070	500	6340	10	1	8503460	855	14.57	3.01	12	0.10	690.00	3336.00	33800	20240507	-70.27	7950	20241210	26.42	33800	-70.27	20240507	7950	26.42	20241210	33800	-70.27	20240507	7950	26.42	20241210	1.49	N	126730	500	42 억	75246	N	N	N	N
55	20241220	110830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10050	-190	5	-1.86	64726080	6437	21.78	10140	10230	9960	13310	7170	10240	10055.32	0.88	0	962	11146	10692	10296	9842	9446	10920	10070	43	3070	500	6340	10	1	8503460	855	14.57	3.01	12	0.08	690.00	3336.00	33800	20240507	-70.27	7950	20241210	26.42	33800	-70.27	20240507	7950	26.42	20241210	33800	-70.27	20240507	7950	26.42	20241210	1.49	N	126730	500	42 억	75246	N	N	N	N
56	20241220	100832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10150	-90	5	-0.88	36187840	3596	12.17	10140	10230	9960	13310	7170	10240	10063.36	0.88	0	477	11146	10692	10296	9842	9446	10920	10070	43	3070	500	6340	10	1	8503460	863	14.71	3.04	12	0.04	690.00	3336.00	33800	20240507	-69.97	7950	20241210	27.67	33800	-69.97	20240507	7950	27.67	20241210	33800	-69.97	20240507	7950	27.67	20241210	1.49	N	126730	500	42 억	75246	N	N	N	N
57	20241220	090833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10010	-230	5	-2.25	13339230	1328	4.49	10140	10180	9960	13310	7170	10240	10044.60	0.88	0	413	11146	10692	10296	9842	9446	10920	10070	43	3070	500	6340	10	1	8503460	851	14.51	3.00	12	0.02	690.00	3336.00	33800	20240507	-70.38	7950	20241210	25.91	33800	-70.38	20240507	7950	25.91	20241210	33800	-70.38	20240507	7950	25.91	20241210	1.49	N	126730	500	42 억	75246	N	N	N	N
58	20241219	160829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10240	-30	5	-0.29	302611630	29548	89.13	9930	10750	9900	13350	7190	10270	10241.36	0.94	0	-4643	10690	10480	10240	10030	9790	10585	10135	43	3080	500	6360	10	1	8503460	871	14.84	3.07	12	0.35	690.00	3336.00	33800	20240507	-69.70	7950	20241210	28.81	33800	-69.70	20240507	7950	28.81	20241210	33800	-69.70	20240507	7950	28.81	20241210	1.48	N	126730	500	42 억	79828	N	N	N	N
59	20241219	150827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10210	-60	5	-0.58	291123870	28419	85.73	9930	10750	9900	13350	7190	10270	10243.99	0.94	0	-4427	10690	10480	10240	10030	9790	10585	10135	43	3080	500	6360	10	1	8503460	868	14.80	3.06	12	0.33	690.00	3336.00	33800	20240507	-69.79	7950	20241210	28.43	33800	-69.79	20240507	7950	28.43	20241210	33800	-69.79	20240507	7950	28.43	20241210	1.48	N	126730	500	42 억	79828	N	N	N	N
60	20241219	140829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10280	10	2	0.10	270435680	26388	79.60	9930	10750	9900	13350	7190	10270	10248.43	0.94	0	-4231	10690	10480	10240	10030	9790	10585	10135	43	3080	500	6360	10	1	8503460	874	14.90	3.08	12	0.31	690.00	3336.00	33800	20240507	-69.59	7950	20241210	29.31	33800	-69.59	20240507	7950	29.31	20241210	33800	-69.59	20240507	7950	29.31	20241210	1.48	N	126730	500	42 억	79828	N	N	N	N
61	20241219	130827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10240	-30	5	-0.29	259816080	25351	76.47	9930	10750	9900	13350	7190	10270	10248.75	0.94	0	-4445	10690	10480	10240	10030	9790	10585	10135	43	3080	500	6360	10	1	8503460	871	14.84	3.07	12	0.30	690.00	3336.00	33800	20240507	-69.70	7950	20241210	28.81	33800	-69.70	20240507	7950	28.81	20241210	33800	-69.70	20240507	7950	28.81	20241210	1.48	N	126730	500	42 억	79828	N	N	N	N
62	20241219	120831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10230	-40	5	-0.39	237529860	23160	69.86	9930	10750	9900	13350	7190	10270	10256.04	0.94	0	-4468	10690	10480	10240	10030	9790	10585	10135	43	3080	500	6360	10	1	8503460	870	14.83	3.07	12	0.27	690.00	3336.00	33800	20240507	-69.73	7950	20241210	28.68	33800	-69.73	20240507	7950	28.68	20241210	33800	-69.73	20240507	7950	28.68	20241210	1.48	N	126730	500	42 억	79828	N	N	N	N
63	20241219	110828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10300	30	2	0.29	208989250	20363	61.42	9930	10750	9900	13350	7190	10270	10263.19	0.94	0	-2655	10690	10480	10240	10030	9790	10585	10135	43	3080	500	6360	10	1	8503460	876	14.93	3.09	12	0.24	690.00	3336.00	33800	20240507	-69.53	7950	20241210	29.56	33800	-69.53	20240507	7950	29.56	20241210	33800	-69.53	20240507	7950	29.56	20241210	1.48	N	126730	500	42 억	79828	N	N	N	N
64	20241219	100819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10340	70	2	0.68	164099670	15990	48.23	9930	10750	9900	13350	7190	10270	10262.64	0.94	0	391	10690	10480	10240	10030	9790	10585	10135	43	3080	500	6360	10	1	8503460	879	14.99	3.10	12	0.19	690.00	3336.00	33800	20240507	-69.41	7950	20241210	30.06	33800	-69.41	20240507	7950	30.06	20241210	33800	-69.41	20240507	7950	30.06	20241210	1.48	N	126730	500	42 억	79828	N	N	N	N
65	20241219	090830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10400	130	2	1.27	78929110	7688	23.19	9930	10750	9900	13350	7190	10270	10266.53	0.94	0	1433	10690	10480	10240	10030	9790	10585	10135	43	3080	500	6360	10	1	8503460	884	15.07	3.12	12	0.09	690.00	3336.00	33800	20240507	-69.23	7950	20241210	30.82	33800	-69.23	20240507	7950	30.82	20241210	33800	-69.23	20240507	7950	30.82	20241210	1.48	N	126730	500	42 억	79828	N	N	N	N
66	20241218	160824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10270	270	2	2.70	325504980	31711	135.74	10000	10450	10000	13000	7000	10000	10264.72	0.95	0	-1040	10286	10142	9996	9852	9706	10070	9780	43	3000	500	6200	10	1	8503460	873	14.88	3.08	12	0.37	690.00	3336.00	33800	20240507	-69.62	7950	20241210	29.18	33800	-69.62	20240507	7950	29.18	20241210	33800	-69.62	20240507	7950	29.18	20241210	1.50	N	126730	500	42 억	80600	N	N	N	N
67	20241218	150829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10240	240	2	2.40	312092560	30402	130.14	10000	10450	10000	13000	7000	10000	10265.53	0.95	0	-1230	10286	10142	9996	9852	9706	10070	9780	43	3000	500	6200	10	1	8503460	871	14.84	3.07	12	0.36	690.00	3336.00	33800	20240507	-69.70	7950	20241210	28.81	33800	-69.70	20240507	7950	28.81	20241210	33800	-69.70	20240507	7950	28.81	20241210	1.50	N	126730	500	42 억	80600	N	N	N	N
68	20241218	140826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10240	240	2	2.40	289360610	28182	120.64	10000	10450	10000	13000	7000	10000	10267.57	0.95	0	-2683	10286	10142	9996	9852	9706	10070	9780	43	3000	500	6200	10	1	8503460	871	14.84	3.07	12	0.33	690.00	3336.00	33800	20240507	-69.70	7950	20241210	28.81	33800	-69.70	20240507	7950	28.81	20241210	33800	-69.70	20240507	7950	28.81	20241210	1.50	N	126730	500	42 억	80600	N	N	N	N
69	20241218	130828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10170	170	2	1.70	267158410	26005	111.32	10000	10450	10000	13000	7000	10000	10273.35	0.95	0	-3885	10286	10142	9996	9852	9706	10070	9780	43	3000	500	6200	10	1	8503460	865	14.74	3.05	12	0.31	690.00	3336.00	33800	20240507	-69.91	7950	20241210	27.92	33800	-69.91	20240507	7950	27.92	20241210	33800	-69.91	20240507	7950	27.92	20241210	1.50	N	126730	500	42 억	80600	N	N	N	N
70	20241218	120819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10200	200	2	2.00	235092180	22852	97.82	10000	10450	10000	13000	7000	10000	10287.60	0.95	0	-1553	10286	10142	9996	9852	9706	10070	9780	43	3000	500	6200	10	1	8503460	867	14.78	3.06	12	0.27	690.00	3336.00	33800	20240507	-69.82	7950	20241210	28.30	33800	-69.82	20240507	7950	28.30	20241210	33800	-69.82	20240507	7950	28.30	20241210	1.50	N	126730	500	42 억	80600	N	N	N	N
71	20241218	110827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10230	230	2	2.30	221651180	21534	92.18	10000	10450	10000	13000	7000	10000	10293.08	0.95	0	-1597	10286	10142	9996	9852	9706	10070	9780	43	3000	500	6200	10	1	8503460	870	14.83	3.07	12	0.25	690.00	3336.00	33800	20240507	-69.73	7950	20241210	28.68	33800	-69.73	20240507	7950	28.68	20241210	33800	-69.73	20240507	7950	28.68	20241210	1.50	N	126730	500	42 억	80600	N	N	N	N
72	20241218	100827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10300	300	2	3.00	193388100	18780	80.39	10000	10450	10000	13000	7000	10000	10297.56	0.95	0	-913	10286	10142	9996	9852	9706	10070	9780	43	3000	500	6200	10	1	8503460	876	14.93	3.09	12	0.22	690.00	3336.00	33800	20240507	-69.53	7950	20241210	29.56	33800	-69.53	20240507	7950	29.56	20241210	33800	-69.53	20240507	7950	29.56	20241210	1.50	N	126730	500	42 억	80600	N	N	N	N
73	20241218	090830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10080	80	2	0.80	440250	44	0.19	10000	10090	10000	13000	7000	10000	10005.68	0.95	0	30	10286	10142	9996	9852	9706	10070	9780	43	3000	500	6200	10	1	8503460	857	14.61	3.02	12	0.00	690.00	3336.00	33800	20240507	-70.18	7950	20241210	26.79	33800	-70.18	20240507	7950	26.79	20241210	33800	-70.18	20240507	7950	26.79	20241210	1.50	N	126730	500	42 억	80600	N	N	N	N
74	20241217	160823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10000	-60	5	-0.60	233962330	23348	65.84	10120	10140	9850	13070	7050	10060	10020.66	1.03	0	-7053	10313	10186	9943	9816	9573	10250	9880	43	3010	500	6230	10	1	8503460	850	14.49	3.00	12	0.27	690.00	3336.00	33800	20240507	-70.41	7950	20241210	25.79	33800	-70.41	20240507	7950	25.79	20241210	33800	-70.41	20240507	7950	25.79	20241210	1.52	N	126730	500	42 억	87653	N	N	N	N
75	20241217	150826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10030	-30	5	-0.30	229939980	22946	64.71	10120	10140	9850	13070	7050	10060	10020.92	1.03	0	-6911	10313	10186	9943	9816	9573	10250	9880	43	3010	500	6230	10	1	8503460	853	14.54	3.01	12	0.27	690.00	3336.00	33800	20240507	-70.33	7950	20241210	26.16	33800	-70.33	20240507	7950	26.16	20241210	33800	-70.33	20240507	7950	26.16	20241210	1.52	N	126730	500	42 억	87653	N	N	N	N
76	20241217	140818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10050	-10	5	-0.10	223040890	22258	62.77	10120	10140	9850	13070	7050	10060	10020.71	1.03	0	-6711	10313	10186	9943	9816	9573	10250	9880	43	3010	500	6230	10	1	8503460	855	14.57	3.01	12	0.26	690.00	3336.00	33800	20240507	-70.27	7950	20241210	26.42	33800	-70.27	20240507	7950	26.42	20241210	33800	-70.27	20240507	7950	26.42	20241210	1.52	N	126730	500	42 억	87653	N	N	N	N
77	20241217	130814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10050	-10	5	-0.10	217874370	21742	61.31	10120	10140	9850	13070	7050	10060	10020.90	1.03	0	-6646	10313	10186	9943	9816	9573	10250	9880	43	3010	500	6230	10	1	8503460	855	14.57	3.01	12	0.26	690.00	3336.00	33800	20240507	-70.27	7950	20241210	26.42	33800	-70.27	20240507	7950	26.42	20241210	33800	-70.27	20240507	7950	26.42	20241210	1.52	N	126730	500	42 억	87653	N	N	N	N
78	20241217	120803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10060	0	3	0.00	107874280	10791	30.43	10120	10140	9850	13070	7050	10060	9996.69	1.03	0	700	10313	10186	9943	9816	9573	10250	9880	43	3010	500	6230	10	1	8503460	855	14.58	3.02	12	0.13	690.00	3336.00	33800	20240507	-70.24	7950	20241210	26.54	33800	-70.24	20240507	7950	26.54	20241210	33800	-70.24	20240507	7950	26.54	20241210	1.52	N	126730	500	42 억	87653	N	N	N	N
79	20241217	110808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10070	10	2	0.10	90863890	9104	25.67	10120	10120	9850	13070	7050	10060	9980.66	1.03	0	-532	10313	10186	9943	9816	9573	10250	9880	43	3010	500	6230	10	1	8503460	856	14.59	3.02	12	0.11	690.00	3336.00	33800	20240507	-70.21	7950	20241210	26.67	33800	-70.21	20240507	7950	26.67	20241210	33800	-70.21	20240507	7950	26.67	20241210	1.52	N	126730	500	42 억	87653	N	N	N	N
80	20241217	100816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9920	-140	5	-1.39	49193710	4951	13.96	10120	10120	9850	13070	7050	10060	9936.12	1.03	0	-1733	10313	10186	9943	9816	9573	10250	9880	43	3010	500	6230	10	1	8503460	844	14.38	2.97	12	0.06	690.00	3336.00	33800	20240507	-70.65	7950	20241210	24.78	33800	-70.65	20240507	7950	24.78	20241210	33800	-70.65	20240507	7950	24.78	20241210	1.52	N	126730	500	42 억	87653	N	N	N	N
81	20241217	090824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10020	-40	5	-0.40	20800290	2076	5.85	10120	10120	9870	13070	7050	10060	10019.41	1.03	0	-516	10313	10186	9943	9816	9573	10250	9880	43	3010	500	6230	10	1	8503460	852	14.52	3.00	12	0.02	690.00	3336.00	33800	20240507	-70.36	7950	20241210	26.04	33800	-70.36	20240507	7950	26.04	20241210	33800	-70.36	20240507	7950	26.04	20241210	1.52	N	126730	500	42 억	87653	N	N	N	N
82	20241216	160815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10060	360	2	3.71	352770340	35458	179.94	9720	10070	9700	12610	6790	9700	9948.02	0.94	0	8308	9973	9836	9633	9496	9293	9905	9565	43	2910	500	6010	10	1	8503460	855	14.58	3.02	12	0.42	690.00	3336.00	33800	20240507	-70.24	7950	20241210	26.54	33800	-70.24	20240507	7950	26.54	20241210	33800	-70.24	20240507	7950	26.54	20241210	1.54	N	126730	500	42 억	79524	N	N	N	N
83	20241216	150825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10040	340	2	3.51	334048950	33595	170.49	9720	10070	9700	12610	6790	9700	9943.41	0.94	0	8167	9973	9836	9633	9496	9293	9905	9565	43	2910	500	6010	10	1	8503460	854	14.55	3.01	12	0.40	690.00	3336.00	33800	20240507	-70.30	7950	20241210	26.29	33800	-70.30	20240507	7950	26.29	20241210	33800	-70.30	20240507	7950	26.29	20241210	1.54	N	126730	500	42 억	79524	N	N	N	N
84	20241216	140823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10050	350	2	3.61	308366430	31033	157.49	9720	10070	9700	12610	6790	9700	9936.73	0.94	0	8317	9973	9836	9633	9496	9293	9905	9565	43	2910	500	6010	10	1	8503460	855	14.57	3.01	12	0.36	690.00	3336.00	33800	20240507	-70.27	7950	20241210	26.42	33800	-70.27	20240507	7950	26.42	20241210	33800	-70.27	20240507	7950	26.42	20241210	1.54	N	126730	500	42 억	79524	N	N	N	N
85	20241216	130825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9910	210	2	2.16	246618570	24865	126.19	9720	10000	9700	12610	6790	9700	9918.30	0.94	0	4075	9973	9836	9633	9496	9293	9905	9565	43	2910	500	6010	10	1	8503460	843	14.36	2.97	12	0.29	690.00	3336.00	33800	20240507	-70.68	7950	20241210	24.65	33800	-70.68	20240507	7950	24.65	20241210	33800	-70.68	20240507	7950	24.65	20241210	1.54	N	126730	500	42 억	79524	N	N	N	N
86	20241216	120824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9930	230	2	2.37	239986420	24198	122.80	9720	10000	9700	12610	6790	9700	9917.61	0.94	0	4171	9973	9836	9633	9496	9293	9905	9565	43	2910	500	6010	10	1	8503460	844	14.39	2.98	12	0.28	690.00	3336.00	33800	20240507	-70.62	7950	20241210	24.91	33800	-70.62	20240507	7950	24.91	20241210	33800	-70.62	20240507	7950	24.91	20241210	1.54	N	126730	500	42 억	79524	N	N	N	N
87	20241216	110823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9940	240	2	2.47	130913630	13210	67.04	9720	10000	9700	12610	6790	9700	9910.19	0.94	0	4218	9973	9836	9633	9496	9293	9905	9565	43	2910	500	6010	10	1	8503460	845	14.41	2.98	12	0.16	690.00	3336.00	33800	20240507	-70.59	7950	20241210	25.03	33800	-70.59	20240507	7950	25.03	20241210	33800	-70.59	20240507	7950	25.03	20241210	1.54	N	126730	500	42 억	79524	N	N	N	N
88	20241216	100824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9910	210	2	2.16	74416160	7530	38.21	9720	10000	9700	12610	6790	9700	9882.62	0.94	0	2355	9973	9836	9633	9496	9293	9905	9565	43	2910	500	6010	10	1	8503460	843	14.36	2.97	12	0.09	690.00	3336.00	33800	20240507	-70.68	7950	20241210	24.65	33800	-70.68	20240507	7950	24.65	20241210	33800	-70.68	20240507	7950	24.65	20241210	1.54	N	126730	500	42 억	79524	N	N	N	N
89	20241216	090825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9990	290	2	2.99	40764190	4142	21.02	9720	10000	9700	12610	6790	9700	9841.67	0.94	0	1317	9973	9836	9633	9496	9293	9905	9565	43	2910	500	6010	10	1	8503460	849	14.48	2.99	12	0.05	690.00	3336.00	33800	20240507	-70.44	7950	20241210	25.66	33800	-70.44	20240507	7950	25.66	20241210	33800	-70.44	20240507	7950	25.66	20241210	1.54	N	126730	500	42 억	79524	N	N	N	N
90	20241213	160817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9700	170	2	1.78	188923530	19542	99.68	9490	9770	9430	12380	6680	9530	9667.56	0.86	0	6053	9863	9696	9473	9306	9083	9780	9390	43	2850	500	5900	10	1	8503460	825	14.06	2.91	12	0.23	690.00	3336.00	33800	20240507	-71.30	7950	20241210	22.01	33800	-71.30	20240507	7950	22.01	20241210	33800	-71.30	20240507	7950	22.01	20241210	1.57	N	126730	500	42 억	73476	N	N	N	N
91	20241213	150822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9700	170	2	1.78	186751470	19318	98.54	9490	9770	9430	12380	6680	9530	9667.23	0.86	0	6102	9863	9696	9473	9306	9083	9780	9390	43	2850	500	5900	10	1	8503460	825	14.06	2.91	12	0.23	690.00	3336.00	33800	20240507	-71.30	7950	20241210	22.01	33800	-71.30	20240507	7950	22.01	20241210	33800	-71.30	20240507	7950	22.01	20241210	1.57	N	126730	500	42 억	73476	N	N	N	N
92	20241213	140822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9720	190	2	1.99	174840720	18091	92.28	9490	9770	9430	12380	6680	9530	9664.51	0.86	0	6038	9863	9696	9473	9306	9083	9780	9390	43	2850	500	5900	10	1	8503460	827	14.09	2.91	12	0.21	690.00	3336.00	33800	20240507	-71.24	7950	20241210	22.26	33800	-71.24	20240507	7950	22.26	20241210	33800	-71.24	20240507	7950	22.26	20241210	1.57	N	126730	500	42 억	73476	N	N	N	N
93	20241213	130822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9750	220	2	2.31	155903670	16135	82.30	9490	9770	9430	12380	6680	9530	9662.45	0.86	0	6006	9863	9696	9473	9306	9083	9780	9390	43	2850	500	5900	10	1	8503460	829	14.13	2.92	12	0.19	690.00	3336.00	33800	20240507	-71.15	7950	20241210	22.64	33800	-71.15	20240507	7950	22.64	20241210	33800	-71.15	20240507	7950	22.64	20241210	1.57	N	126730	500	42 억	73476	N	N	N	N
94	20241213	120823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9610	80	2	0.84	96778570	10045	51.24	9490	9720	9430	12380	6680	9530	9634.50	0.86	0	4237	9863	9696	9473	9306	9083	9780	9390	43	2850	500	5900	10	1	8503460	817	13.93	2.88	12	0.12	690.00	3336.00	33800	20240507	-71.57	7950	20241210	20.88	33800	-71.57	20240507	7950	20.88	20241210	33800	-71.57	20240507	7950	20.88	20241210	1.57	N	126730	500	42 억	73476	N	N	N	N
95	20241213	110820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9680	150	2	1.57	79717680	8277	42.22	9490	9720	9430	12380	6680	9530	9631.23	0.86	0	3297	9863	9696	9473	9306	9083	9780	9390	43	2850	500	5900	10	1	8503460	823	14.03	2.90	12	0.10	690.00	3336.00	33800	20240507	-71.36	7950	20241210	21.76	33800	-71.36	20240507	7950	21.76	20241210	33800	-71.36	20240507	7950	21.76	20241210	1.57	N	126730	500	42 억	73476	N	N	N	N
96	20241213	100812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9690	160	2	1.68	51792880	5383	27.46	9490	9720	9430	12380	6680	9530	9621.56	0.86	0	2080	9863	9696	9473	9306	9083	9780	9390	43	2850	500	5900	10	1	8503460	824	14.04	2.90	12	0.06	690.00	3336.00	33800	20240507	-71.33	7950	20241210	21.89	33800	-71.33	20240507	7950	21.89	20241210	33800	-71.33	20240507	7950	21.89	20241210	1.57	N	126730	500	42 억	73476	N	N	N	N
97	20241213	090823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9520	-10	5	-0.10	6381850	675	3.44	9490	9630	9430	12380	6680	9530	9454.59	0.86	0	67	9863	9696	9473	9306	9083	9780	9390	43	2850	500	5900	10	1	8503460	810	13.80	2.85	12	0.01	690.00	3336.00	33800	20240507	-71.83	7950	20241210	19.75	33800	-71.83	20240507	7950	19.75	20241210	33800	-71.83	20240507	7950	19.75	20241210	1.57	N	126730	500	42 억	73476	N	N	N	N
98	20241212	160823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9530	-90	5	-0.94	185843820	19602	48.63	9500	9640	9250	12500	6740	9620	9480.82	0.85	0	1454	10200	9910	9400	9110	8600	10055	9255	43	2880	500	5960	10	1	8503460	810	13.81	2.86	12	0.23	690.00	3336.00	33800	20240507	-71.80	7950	20241210	19.87	33800	-71.80	20240507	7950	19.87	20241210	33800	-71.80	20240507	7950	19.87	20241210	1.64	N	126730	500	42 억	72022	N	N	N	N
99	20241212	150817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9500	-120	5	-1.25	148289390	15658	38.84	9500	9640	9250	12500	6740	9620	9470.52	0.85	0	-1237	10200	9910	9400	9110	8600	10055	9255	43	2880	500	5960	10	1	8503460	808	13.77	2.85	12	0.18	690.00	3336.00	33800	20240507	-71.89	7950	20241210	19.50	33800	-71.89	20240507	7950	19.50	20241210	33800	-71.89	20240507	7950	19.50	20241210	1.64	N	126730	500	42 억	72022	N	N	N	N
100	20241212	140815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9510	-110	5	-1.14	138835460	14659	36.36	9500	9640	9250	12500	6740	9620	9471.00	0.85	0	-1393	10200	9910	9400	9110	8600	10055	9255	43	2880	500	5960	10	1	8503460	809	13.78	2.85	12	0.17	690.00	3336.00	33800	20240507	-71.86	7950	20241210	19.62	33800	-71.86	20240507	7950	19.62	20241210	33800	-71.86	20240507	7950	19.62	20241210	1.64	N	126730	500	42 억	72022	N	N	N	N
101	20241212	130807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9540	-80	5	-0.83	129406000	13663	33.89	9500	9640	9250	12500	6740	9620	9471.27	0.85	0	-1373	10200	9910	9400	9110	8600	10055	9255	43	2880	500	5960	10	1	8503460	811	13.83	2.86	12	0.16	690.00	3336.00	33800	20240507	-71.78	7950	20241210	20.00	33800	-71.78	20240507	7950	20.00	20241210	33800	-71.78	20240507	7950	20.00	20241210	1.64	N	126730	500	42 억	72022	N	N	N	N
102	20241212	120800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9440	-180	5	-1.87	122751940	12960	32.15	9500	9640	9250	12500	6740	9620	9471.60	0.85	0	-685	10200	9910	9400	9110	8600	10055	9255	43	2880	500	5960	10	1	8503460	803	13.68	2.83	12	0.15	690.00	3336.00	33800	20240507	-72.07	7950	20241210	18.74	33800	-72.07	20240507	7950	18.74	20241210	33800	-72.07	20240507	7950	18.74	20241210	1.64	N	126730	500	42 억	72022	N	N	N	N
103	20241212	110812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9500	-120	5	-1.25	112416560	11865	29.43	9500	9640	9250	12500	6740	9620	9474.64	0.85	0	-636	10200	9910	9400	9110	8600	10055	9255	43	2880	500	5960	10	1	8503460	808	13.77	2.85	12	0.14	690.00	3336.00	33800	20240507	-71.89	7950	20241210	19.50	33800	-71.89	20240507	7950	19.50	20241210	33800	-71.89	20240507	7950	19.50	20241210	1.64	N	126730	500	42 억	72022	N	N	N	N
104	20241212	100810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9420	-200	5	-2.08	86631690	9149	22.70	9500	9640	9250	12500	6740	9620	9468.98	0.85	0	-1453	10200	9910	9400	9110	8600	10055	9255	43	2880	500	5960	10	1	8503460	801	13.65	2.82	12	0.11	690.00	3336.00	33800	20240507	-72.13	7950	20241210	18.49	33800	-72.13	20240507	7950	18.49	20241210	33800	-72.13	20240507	7950	18.49	20241210	1.64	N	126730	500	42 억	72022	N	N	N	N
105	20241212	090816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9620	0	3	0.00	3252660	339	0.84	9500	9640	9500	12500	6740	9620	9594.87	0.85	0	-209	10200	9910	9400	9110	8600	10055	9255	43	2880	500	5960	10	1	8503460	818	13.94	2.88	12	0.00	690.00	3336.00	33800	20240507	-71.54	7950	20241210	21.01	33800	-71.54	20240507	7950	21.01	20241210	33800	-71.54	20240507	7950	21.01	20241210	1.64	N	126730	500	42 억	72022	N	N	N	N
106	20241211	160809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9620	590	2	6.53	382071990	40104	99.76	8890	9690	8890	11730	6330	9030	9527.03	0.80	0	3818	9910	9470	8710	8270	7510	9690	8490	43	2700	500	5590	10	1	8503460	818	13.94	2.88	12	0.47	690.00	3336.00	33800	20240507	-71.54	7950	20241210	21.01	33800	-71.54	20240507	7950	21.01	20241210	33800	-71.54	20240507	7950	21.01	20241210	1.74	N	126730	500	42 억	68302	N	N	N	N
107	20241211	150747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9580	550	2	6.09	355888040	37375	92.97	8890	9690	8890	11730	6330	9030	9522.09	0.80	0	3292	9910	9470	8710	8270	7510	9690	8490	43	2700	500	5590	10	1	8503460	815	13.88	2.87	12	0.44	690.00	3336.00	33800	20240507	-71.66	7950	20241210	20.50	33800	-71.66	20240507	7950	20.50	20241210	33800	-71.66	20240507	7950	20.50	20241210	1.74	N	126730	500	42 억	68302	N	N	N	N
108	20241211	140816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9550	520	2	5.76	331428670	34814	86.60	8890	9690	8890	11730	6330	9030	9519.98	0.80	0	1719	9910	9470	8710	8270	7510	9690	8490	43	2700	500	5590	10	1	8503460	812	13.84	2.86	12	0.41	690.00	3336.00	33800	20240507	-71.75	7950	20241210	20.13	33800	-71.75	20240507	7950	20.13	20241210	33800	-71.75	20240507	7950	20.13	20241210	1.74	N	126730	500	42 억	68302	N	N	N	N
109	20241211	130818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9550	520	2	5.76	319108820	33521	83.39	8890	9690	8890	11730	6330	9030	9519.67	0.80	0	2105	9910	9470	8710	8270	7510	9690	8490	43	2700	500	5590	10	1	8503460	812	13.84	2.86	12	0.39	690.00	3336.00	33800	20240507	-71.75	7950	20241210	20.13	33800	-71.75	20240507	7950	20.13	20241210	33800	-71.75	20240507	7950	20.13	20241210	1.74	N	126730	500	42 억	68302	N	N	N	N
110	20241211	120819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9630	600	2	6.64	270222100	28406	70.66	8890	9690	8890	11730	6330	9030	9512.85	0.80	0	2290	9910	9470	8710	8270	7510	9690	8490	43	2700	500	5590	10	1	8503460	819	13.96	2.89	12	0.33	690.00	3336.00	33800	20240507	-71.51	7950	20241210	21.13	33800	-71.51	20240507	7950	21.13	20241210	33800	-71.51	20240507	7950	21.13	20241210	1.74	N	126730	500	42 억	68302	N	N	N	N
111	20241211	110815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9660	630	2	6.98	179756060	18979	47.21	8890	9690	8890	11730	6330	9030	9471.31	0.80	0	6023	9910	9470	8710	8270	7510	9690	8490	43	2700	500	5590	10	1	8503460	821	14.00	2.90	12	0.22	690.00	3336.00	33800	20240507	-71.42	7950	20241210	21.51	33800	-71.42	20240507	7950	21.51	20241210	33800	-71.42	20240507	7950	21.51	20241210	1.74	N	126730	500	42 억	68302	N	N	N	N
112	20241211	100817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9670	640	2	7.09	109403130	11646	28.97	8890	9690	8890	11730	6330	9030	9394.05	0.80	0	4846	9910	9470	8710	8270	7510	9690	8490	43	2700	500	5590	10	1	8503460	822	14.01	2.90	12	0.14	690.00	3336.00	33800	20240507	-71.39	7950	20241210	21.64	33800	-71.39	20240507	7950	21.64	20241210	33800	-71.39	20240507	7950	21.64	20241210	1.74	N	126730	500	42 억	68302	N	N	N	N
113	20241211	090821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9140	110	2	1.22	8098650	901	2.24	8890	9140	8890	11730	6330	9030	8988.51	0.80	0	535	9910	9470	8710	8270	7510	9690	8490	43	2700	500	5590	10	1	8503460	777	13.25	2.74	12	0.01	690.00	3336.00	33800	20240507	-72.96	7950	20241210	14.97	33800	-72.96	20240507	7950	14.97	20241210	33800	-72.96	20240507	7950	14.97	20241210	1.74	N	126730	500	42 억	68302	N	N	N	N
114	20241210	160811	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9030	1030	2	12.88	351467480	40178	76.58	7950	9150	7950	10400	5600	8000	8747.55	0.58	0	18909	9200	8600	8290	7690	7380	8445	7535	43	2400	500	4960	10	1	8503460	768	13.09	2.71	12	0.47	690.00	3336.00	33800	20240507	-73.28	7950	20241210	13.58	33800	-73.28	20240507	7950	13.58	20241210	33800	-73.28	20240507	7950	13.58	20241210	1.79	N	126730	500	42 억	49537	N	N	N	N
115	20241210	150811	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9080	1080	2	13.50	317004500	36385	69.35	7950	9140	7950	10400	5600	8000	8712.51	0.58	0	17769	9200	8600	8290	7690	7380	8445	7535	43	2400	500	4960	10	1	8503460	772	13.16	2.72	12	0.43	690.00	3336.00	33800	20240507	-73.14	7950	20241210	14.21	33800	-73.14	20240507	7950	14.21	20241210	33800	-73.14	20240507	7950	14.21	20241210	1.79	N	126730	500	42 억	49537	N	N	N	N
116	20241210	140812	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9120	1120	2	14.00	271299600	31341	59.74	7950	9140	7950	10400	5600	8000	8656.38	0.58	0	17190	9200	8600	8290	7690	7380	8445	7535	43	2400	500	4960	10	1	8503460	776	13.22	2.73	12	0.37	690.00	3336.00	33800	20240507	-73.02	7950	20241210	14.72	33800	-73.02	20240507	7950	14.72	20241210	33800	-73.02	20240507	7950	14.72	20241210	1.79	N	126730	500	42 억	49537	N	N	N	N
117	20241210	130811	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8660	660	2	8.25	135891110	16179	30.84	7950	8740	7950	10400	5600	8000	8399.23	0.58	0	10148	9200	8600	8290	7690	7380	8445	7535	43	2400	500	4960	10	1	8503460	736	12.55	2.60	12	0.19	690.00	3336.00	33800	20240507	-74.38	7950	20241210	8.93	33800	-74.38	20240507	7950	8.93	20241210	33800	-74.38	20240507	7950	8.93	20241210	1.79	N	126730	500	42 억	49537	N	N	N	N
118	20241210	120811	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8600	600	2	7.50	103364690	12403	23.64	7950	8610	7950	10400	5600	8000	8333.85	0.58	0	7466	9200	8600	8290	7690	7380	8445	7535	43	2400	500	4960	10	1	8503460	731	12.46	2.58	12	0.15	690.00	3336.00	33800	20240507	-74.56	7950	20241210	8.18	33800	-74.56	20240507	7950	8.18	20241210	33800	-74.56	20240507	7950	8.18	20241210	1.79	N	126730	500	42 억	49537	N	N	N	N
119	20241210	110811	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8430	430	2	5.38	71976630	8720	16.62	7950	8470	7950	10400	5600	8000	8254.20	0.58	0	5899	9200	8600	8290	7690	7380	8445	7535	43	2400	500	4960	10	1	8503460	717	12.22	2.53	12	0.10	690.00	3336.00	33800	20240507	-75.06	7950	20241210	6.04	33800	-75.06	20240507	7950	6.04	20241210	33800	-75.06	20240507	7950	6.04	20241210	1.79	N	126730	500	42 억	49537	N	N	N	N
120	20241210	100811	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8370	370	2	4.62	45744240	5589	10.65	7950	8430	7950	10400	5600	8000	8184.69	0.58	0	3256	9200	8600	8290	7690	7380	8445	7535	43	2400	500	4960	10	1	8503460	712	12.13	2.51	12	0.07	690.00	3336.00	33800	20240507	-75.24	7950	20241210	5.28	33800	-75.24	20240507	7950	5.28	20241210	33800	-75.24	20240507	7950	5.28	20241210	1.79	N	126730	500	42 억	49537	N	N	N	N
121	20241210	090816	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8230	230	2	2.88	19262750	2407	4.59	7950	8360	7950	10400	5600	8000	8002.80	0.58	0	1183	9200	8600	8290	7690	7380	8445	7535	43	2400	500	4960	10	1	8503460	700	11.93	2.47	12	0.03	690.00	3336.00	33800	20240507	-75.65	7950	20241210	3.52	33800	-75.65	20240507	7950	3.52	20241210	33800	-75.65	20240507	7950	3.52	20241210	1.79	N	126730	500	42 억	49537	N	N	N	N
122	20241209	160808	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8000	-730	5	-8.36	423398150	52081	99.96	8500	8890	7980	11340	6120	8730	8129.65	0.55	0	3098	9510	9120	8760	8370	8010	8940	8190	43	2610	500	5410	10	1	8503460	680	11.59	2.40	12	0.61	690.00	3336.00	33800	20240507	-76.33	7980	20241209	0.25	33800	-76.33	20240507	7980	0.25	20241209	33800	-76.33	20240507	7980	0.25	20241209	1.80	N	126730	500	42 억	46432	N	N	N	N
123	20241209	150808	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8040	-690	5	-7.90	388104400	47674	91.50	8500	8890	8010	11340	6120	8730	8140.80	0.55	0	4336	9510	9120	8760	8370	8010	8940	8190	43	2610	500	5410	10	1	8503460	684	11.65	2.41	12	0.56	690.00	3336.00	33800	20240507	-76.21	8010	20241209	0.37	33800	-76.21	20240507	8010	0.37	20241209	33800	-76.21	20240507	8010	0.37	20241209	1.80	N	126730	500	42 억	46432	N	N	N	N
124	20241209	140810	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8080	-650	5	-7.45	315349060	38624	74.13	8500	8890	8010	11340	6120	8730	8164.59	0.55	0	4844	9510	9120	8760	8370	8010	8940	8190	43	2610	500	5410	10	1	8503460	687	11.71	2.42	12	0.45	690.00	3336.00	33800	20240507	-76.09	8010	20241209	0.87	33800	-76.09	20240507	8010	0.87	20241209	33800	-76.09	20240507	8010	0.87	20241209	1.80	N	126730	500	42 억	46432	N	N	N	N
125	20241209	130812	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8060	-670	5	-7.67	277249840	33897	65.06	8500	8890	8010	11340	6120	8730	8179.19	0.55	0	3552	9510	9120	8760	8370	8010	8940	8190	43	2610	500	5410	10	1	8503460	685	11.68	2.42	12	0.40	690.00	3336.00	33800	20240507	-76.15	8010	20241209	0.62	33800	-76.15	20240507	8010	0.62	20241209	33800	-76.15	20240507	8010	0.62	20241209	1.80	N	126730	500	42 억	46432	N	N	N	N
126	20241209	120808	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8150	-580	5	-6.64	198814640	24166	46.38	8500	8890	8010	11340	6120	8730	8227.04	0.55	0	1731	9510	9120	8760	8370	8010	8940	8190	43	2610	500	5410	10	1	8503460	693	11.81	2.44	12	0.28	690.00	3336.00	33800	20240507	-75.89	8010	20241209	1.75	33800	-75.89	20240507	8010	1.75	20241209	33800	-75.89	20240507	8010	1.75	20241209	1.80	N	126730	500	42 억	46432	N	N	N	N
127	20241209	110810	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8220	-510	5	-5.84	143101630	17303	33.21	8500	8890	8010	11340	6120	8730	8270.34	0.55	0	-331	9510	9120	8760	8370	8010	8940	8190	43	2610	500	5410	10	1	8503460	699	11.91	2.46	12	0.20	690.00	3336.00	33800	20240507	-75.68	8010	20241209	2.62	33800	-75.68	20240507	8010	2.62	20241209	33800	-75.68	20240507	8010	2.62	20241209	1.80	N	126730	500	42 억	46432	N	N	N	N
128	20241209	100808	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8350	-380	5	-4.35	112476530	13570	26.04	8500	8890	8010	11340	6120	8730	8288.62	0.55	0	-1983	9510	9120	8760	8370	8010	8940	8190	43	2610	500	5410	10	1	8503460	710	12.10	2.50	12	0.16	690.00	3336.00	33800	20240507	-75.30	8010	20241209	4.24	33800	-75.30	20240507	8010	4.24	20241209	33800	-75.30	20240507	8010	4.24	20241209	1.80	N	126730	500	42 억	46432	N	N	N	N
129	20241209	090804	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8460	-270	5	-3.09	16540050	1964	3.77	8500	8890	8010	11340	6120	8730	8421.61	0.55	0	-79	9510	9120	8760	8370	8010	8940	8190	43	2610	500	5410	10	1	8503460	719	12.26	2.54	12	0.02	690.00	3336.00	33800	20240507	-74.97	8010	20241209	5.62	33800	-74.97	20240507	8010	5.62	20241209	33800	-74.97	20240507	8010	5.62	20241209	1.80	N	126730	500	42 억	46432	N	N	N	N
130	20241206	160801	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8730	-270	5	-3.00	456848690	52102	201.45	8970	9150	8400	11700	6300	9000	8768.49	0.45	0	8425	9553	9276	9093	8816	8633	9185	8725	43	2700	500	5580	10	1	8503460	742	12.65	2.62	12	0.61	690.00	3336.00	33800	20240507	-74.17	8400	20241206	3.93	33800	-74.17	20240507	8400	3.93	20241206	33800	-74.17	20240507	8400	3.93	20241206	1.83	N	126730	500	42 억	38007	N	N	N	N
131	20241206	150806	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8900	-100	5	-1.11	429507690	48975	189.36	8970	9150	8400	11700	6300	9000	8769.94	0.45	0	7764	9553	9276	9093	8816	8633	9185	8725	43	2700	500	5580	10	1	8503460	757	12.90	2.67	12	0.58	690.00	3336.00	33800	20240507	-73.67	8400	20241206	5.95	33800	-73.67	20240507	8400	5.95	20241206	33800	-73.67	20240507	8400	5.95	20241206	1.83	N	126730	500	42 억	38007	N	N	N	N
132	20241206	140803	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8880	-120	5	-1.33	409501870	46719	180.63	8970	9150	8400	11700	6300	9000	8765.21	0.45	0	6633	9553	9276	9093	8816	8633	9185	8725	43	2700	500	5580	10	1	8503460	755	12.87	2.66	12	0.55	690.00	3336.00	33800	20240507	-73.73	8400	20241206	5.71	33800	-73.73	20240507	8400	5.71	20241206	33800	-73.73	20240507	8400	5.71	20241206	1.83	N	126730	500	42 억	38007	N	N	N	N
133	20241206	130804	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8750	-250	5	-2.78	345159720	39428	152.44	8970	9150	8400	11700	6300	9000	8754.18	0.45	0	2153	9553	9276	9093	8816	8633	9185	8725	43	2700	500	5580	10	1	8503460	744	12.68	2.62	12	0.46	690.00	3336.00	33800	20240507	-74.11	8400	20241206	4.17	33800	-74.11	20240507	8400	4.17	20241206	33800	-74.11	20240507	8400	4.17	20241206	1.83	N	126730	500	42 억	38007	N	N	N	N
134	20241206	120800	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8860	-140	5	-1.56	331304290	37861	146.38	8970	9150	8400	11700	6300	9000	8750.54	0.45	0	1771	9553	9276	9093	8816	8633	9185	8725	43	2700	500	5580	10	1	8503460	753	12.84	2.66	12	0.45	690.00	3336.00	33800	20240507	-73.79	8400	20241206	5.48	33800	-73.79	20240507	8400	5.48	20241206	33800	-73.79	20240507	8400	5.48	20241206	1.83	N	126730	500	42 억	38007	N	N	N	N
135	20241206	110757	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8500	-500	5	-5.56	270628130	30905	119.49	8970	9150	8400	11700	6300	9000	8756.77	0.45	0	-1121	9553	9276	9093	8816	8633	9185	8725	43	2700	500	5580	10	1	8503460	723	12.32	2.55	12	0.36	690.00	3336.00	33800	20240507	-74.85	8400	20241206	1.19	33800	-74.85	20240507	8400	1.19	20241206	33800	-74.85	20240507	8400	1.19	20241206	1.83	N	126730	500	42 억	38007	N	N	N	N
136	20241206	100757	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8850	-150	5	-1.67	116950360	13024	50.36	8970	9150	8850	11700	6300	9000	8979.60	0.45	0	-4532	9553	9276	9093	8816	8633	9185	8725	43	2700	500	5580	10	1	8503460	753	12.83	2.65	12	0.15	690.00	3336.00	33800	20240507	-73.82	8850	20241206	0.00	33800	-73.82	20240507	8850	0.00	20241206	33800	-73.82	20240507	8850	0.00	20241206	1.83	N	126730	500	42 억	38007	N	N	N	N
137	20241206	090803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9000	0	3	0.00	2658010	296	1.14	8970	9000	8970	11700	6300	9000	8979.76	0.45	0	48	9553	9276	9093	8816	8633	9185	8725	43	2700	500	5580	10	1	8503460	765	13.04	2.70	12	0.00	690.00	3336.00	33800	20240507	-73.37	8910	20241205	1.01	33800	-73.37	20240507	8910	1.01	20241205	33800	-73.37	20240507	8910	1.01	20241205	1.83	N	126730	500	42 억	38007	N	N	N	N
138	20241205	160749	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9000	-190	5	-2.07	234890670	25798	74.10	9190	9370	8910	11940	6440	9190	9105.00	0.53	0	-8307	9763	9476	9283	8996	8803	9380	8900	43	2750	500	5690	10	1	8503460	765	13.04	2.70	12	0.30	690.00	3336.00	33800	20240507	-73.37	8910	20241205	1.01	33800	-73.37	20240507	8910	1.01	20241205	33800	-73.37	20240507	8910	1.01	20241205	1.86	N	126730	500	42 억	44940	N	N	N	N
139	20241205	150754	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9010	-180	5	-1.96	222614170	24429	70.17	9190	9370	8910	11940	6440	9190	9112.70	0.53	0	-8242	9763	9476	9283	8996	8803	9380	8900	43	2750	500	5690	10	1	8503460	766	13.06	2.70	12	0.29	690.00	3336.00	33800	20240507	-73.34	8910	20241205	1.12	33800	-73.34	20240507	8910	1.12	20241205	33800	-73.34	20240507	8910	1.12	20241205	1.86	N	126730	500	42 억	44940	N	N	N	N
140	20241205	140740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9170	-20	5	-0.22	112859820	12313	35.37	9190	9370	9100	11940	6440	9190	9165.91	0.53	0	-2296	9763	9476	9283	8996	8803	9380	8900	43	2750	500	5690	10	1	8503460	780	13.29	2.75	12	0.14	690.00	3336.00	33800	20240507	-72.87	9030	20241119	1.55	33800	-72.87	20240507	9030	1.55	20241119	33800	-72.87	20240507	9030	1.55	20241119	1.86	N	126730	500	42 억	44940	N	N	N	N
141	20241205	130750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9180	-10	5	-0.11	87803810	9567	27.48	9190	9370	9100	11940	6440	9190	9177.78	0.53	0	-2255	9763	9476	9283	8996	8803	9380	8900	43	2750	500	5690	10	1	8503460	781	13.30	2.75	12	0.11	690.00	3336.00	33800	20240507	-72.84	9030	20241119	1.66	33800	-72.84	20240507	9030	1.66	20241119	33800	-72.84	20240507	9030	1.66	20241119	1.86	N	126730	500	42 억	44940	N	N	N	N
142	20241205	120750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9190	0	3	0.00	76356720	8320	23.90	9190	9370	9100	11940	6440	9190	9177.49	0.53	0	-2370	9763	9476	9283	8996	8803	9380	8900	43	2750	500	5690	10	1	8503460	781	13.32	2.75	12	0.10	690.00	3336.00	33800	20240507	-72.81	9030	20241119	1.77	33800	-72.81	20240507	9030	1.77	20241119	33800	-72.81	20240507	9030	1.77	20241119	1.86	N	126730	500	42 억	44940	N	N	N	N
143	20241205	110749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9220	30	2	0.33	53626080	5856	16.82	9190	9370	9100	11940	6440	9190	9157.46	0.53	0	-3352	9763	9476	9283	8996	8803	9380	8900	43	2750	500	5690	10	1	8503460	784	13.36	2.76	12	0.07	690.00	3336.00	33800	20240507	-72.72	9030	20241119	2.10	33800	-72.72	20240507	9030	2.10	20241119	33800	-72.72	20240507	9030	2.10	20241119	1.86	N	126730	500	42 억	44940	N	N	N	N
144	20241205	100745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9180	-10	5	-0.11	43737380	4779	13.73	9190	9370	9100	11940	6440	9190	9151.99	0.53	0	-3091	9763	9476	9283	8996	8803	9380	8900	43	2750	500	5690	10	1	8503460	781	13.30	2.75	12	0.06	690.00	3336.00	33800	20240507	-72.84	9030	20241119	1.66	33800	-72.84	20240507	9030	1.66	20241119	33800	-72.84	20240507	9030	1.66	20241119	1.86	N	126730	500	42 억	44940	N	N	N	N
145	20241205	090752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9190	0	3	0.00	7957000	862	2.48	9190	9370	9180	11940	6440	9190	9230.86	0.53	0	-750	9763	9476	9283	8996	8803	9380	8900	43	2750	500	5690	10	1	8503460	781	13.32	2.75	12	0.01	690.00	3336.00	33800	20240507	-72.81	9030	20241119	1.77	33800	-72.81	20240507	9030	1.77	20241119	33800	-72.81	20240507	9030	1.77	20241119	1.86	N	126730	500	42 억	44940	N	N	N	N
146	20241204	160736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9190	-370	5	-3.87	324185180	34748	136.55	9280	9570	9090	12420	6700	9560	9329.61	0.57	0	-3248	9913	9736	9473	9296	9033	9825	9385	43	2860	500	5920	10	1	8503460	781	13.32	2.75	12	0.41	690.00	3336.00	33800	20240507	-72.81	9030	20241119	1.77	33800	-72.81	20240507	9030	1.77	20241119	33800	-72.81	20240507	9030	1.77	20241119	1.91	N	126730	500	42 억	48188	N	N	N	N
147	20241204	150737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9240	-320	5	-3.35	312824830	33513	131.70	9280	9570	9090	12420	6700	9560	9334.43	0.57	0	-3065	9913	9736	9473	9296	9033	9825	9385	43	2860	500	5920	10	1	8503460	786	13.39	2.77	12	0.39	690.00	3336.00	33800	20240507	-72.66	9030	20241119	2.33	33800	-72.66	20240507	9030	2.33	20241119	33800	-72.66	20240507	9030	2.33	20241119	1.91	N	126730	500	42 억	48188	N	N	N	N
148	20241204	140737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9190	-370	5	-3.87	286093700	30606	120.27	9280	9570	9090	12420	6700	9560	9347.63	0.57	0	-3070	9913	9736	9473	9296	9033	9825	9385	43	2860	500	5920	10	1	8503460	781	13.32	2.75	12	0.36	690.00	3336.00	33800	20240507	-72.81	9030	20241119	1.77	33800	-72.81	20240507	9030	1.77	20241119	33800	-72.81	20240507	9030	1.77	20241119	1.91	N	126730	500	42 억	48188	N	N	N	N
149	20241204	130735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9250	-310	5	-3.24	266744130	28504	112.01	9280	9570	9090	12420	6700	9560	9358.13	0.57	0	-3364	9913	9736	9473	9296	9033	9825	9385	43	2860	500	5920	10	1	8503460	787	13.41	2.77	12	0.34	690.00	3336.00	33800	20240507	-72.63	9030	20241119	2.44	33800	-72.63	20240507	9030	2.44	20241119	33800	-72.63	20240507	9030	2.44	20241119	1.91	N	126730	500	42 억	48188	N	N	N	N
150	20241204	120732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9160	-400	5	-4.18	256217220	27363	107.53	9280	9570	9090	12420	6700	9560	9363.64	0.57	0	-4254	9913	9736	9473	9296	9033	9825	9385	43	2860	500	5920	10	1	8503460	779	13.28	2.75	12	0.32	690.00	3336.00	33800	20240507	-72.90	9030	20241119	1.44	33800	-72.90	20240507	9030	1.44	20241119	33800	-72.90	20240507	9030	1.44	20241119	1.91	N	126730	500	42 억	48188	N	N	N	N
151	20241204	110722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9340	-220	5	-2.30	178664730	18951	74.47	9280	9570	9280	12420	6700	9560	9427.72	0.57	0	-3630	9913	9736	9473	9296	9033	9825	9385	43	2860	500	5920	10	1	8503460	794	13.54	2.80	12	0.22	690.00	3336.00	33800	20240507	-72.37	9030	20241119	3.43	33800	-72.37	20240507	9030	3.43	20241119	33800	-72.37	20240507	9030	3.43	20241119	1.91	N	126730	500	42 억	48188	N	N	N	N
152	20241204	100725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9530	-30	5	-0.31	101566090	10748	42.24	9280	9570	9280	12420	6700	9560	9449.77	0.57	0	-2646	9913	9736	9473	9296	9033	9825	9385	43	2860	500	5920	10	1	8503460	810	13.81	2.86	12	0.13	690.00	3336.00	33800	20240507	-71.80	9030	20241119	5.54	33800	-71.80	20240507	9030	5.54	20241119	33800	-71.80	20240507	9030	5.54	20241119	1.91	N	126730	500	42 억	48188	N	N	N	N
153	20241204	090739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9360	-200	5	-2.09	12034890	1294	5.09	9280	9440	9280	12420	6700	9560	9300.53	0.57	0	-45	9913	9736	9473	9296	9033	9825	9385	43	2860	500	5920	10	1	8503460	796	13.57	2.81	12	0.02	690.00	3336.00	33800	20240507	-72.31	9030	20241119	3.65	33800	-72.31	20240507	9030	3.65	20241119	33800	-72.31	20240507	9030	3.65	20241119	1.91	N	126730	500	42 억	48188	N	N	N	N
154	20241203	160809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9560	220	2	2.36	238504590	25230	51.26	9210	9650	9210	12140	6540	9340	9451.77	0.48	0	7095	10273	9806	9453	8986	8633	10040	9220	43	2800	500	5790	10	1	8503460	813	13.86	2.87	12	0.30	690.00	3336.00	33800	20240507	-71.72	9030	20241119	5.87	33800	-71.72	20240507	9030	5.87	20241119	33800	-71.72	20240507	9030	5.87	20241119	1.93	N	126730	500	42 억	41158	N	N	N	N
155	20241203	150836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9620	280	2	3.00	222594250	23566	47.88	9210	9650	9210	12140	6540	9340	9445.57	0.48	0	6612	10273	9806	9453	8986	8633	10040	9220	43	2800	500	5790	10	1	8503460	818	13.94	2.88	12	0.28	690.00	3336.00	33800	20240507	-71.54	9030	20241119	6.53	33800	-71.54	20240507	9030	6.53	20241119	33800	-71.54	20240507	9030	6.53	20241119	1.93	N	126730	500	42 억	41158	N	N	N	N
156	20241203	140824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9530	190	2	2.03	153996260	16403	33.33	9210	9530	9210	12140	6540	9340	9388.30	0.48	0	4963	10273	9806	9453	8986	8633	10040	9220	43	2800	500	5790	10	1	8503460	810	13.81	2.86	12	0.19	690.00	3336.00	33800	20240507	-71.80	9030	20241119	5.54	33800	-71.80	20240507	9030	5.54	20241119	33800	-71.80	20240507	9030	5.54	20241119	1.93	N	126730	500	42 억	41158	N	N	N	N
157	20241203	130827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9400	60	2	0.64	121668130	12990	26.39	9210	9500	9210	12140	6540	9340	9366.29	0.48	0	3731	10273	9806	9453	8986	8633	10040	9220	43	2800	500	5790	10	1	8503460	799	13.62	2.82	12	0.15	690.00	3336.00	33800	20240507	-72.19	9030	20241119	4.10	33800	-72.19	20240507	9030	4.10	20241119	33800	-72.19	20240507	9030	4.10	20241119	1.93	N	126730	500	42 억	41158	N	N	N	N
158	20241203	120836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9380	40	2	0.43	103755630	11082	22.52	9210	9500	9210	12140	6540	9340	9362.54	0.48	0	2566	10273	9806	9453	8986	8633	10040	9220	43	2800	500	5790	10	1	8503460	798	13.59	2.81	12	0.13	690.00	3336.00	33800	20240507	-72.25	9030	20241119	3.88	33800	-72.25	20240507	9030	3.88	20241119	33800	-72.25	20240507	9030	3.88	20241119	1.93	N	126730	500	42 억	41158	N	N	N	N
159	20241203	110816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9350	10	2	0.11	93398700	9975	20.27	9210	9500	9210	12140	6540	9340	9363.28	0.48	0	2812	10273	9806	9453	8986	8633	10040	9220	43	2800	500	5790	10	1	8503460	795	13.55	2.80	12	0.12	690.00	3336.00	33800	20240507	-72.34	9030	20241119	3.54	33800	-72.34	20240507	9030	3.54	20241119	33800	-72.34	20240507	9030	3.54	20241119	1.93	N	126730	500	42 억	41158	N	N	N	N
160	20241203	100804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9320	-20	5	-0.21	70285590	7505	15.25	9210	9500	9210	12140	6540	9340	9365.17	0.48	0	1939	10273	9806	9453	8986	8633	10040	9220	43	2800	500	5790	10	1	8503460	793	13.51	2.79	12	0.09	690.00	3336.00	33800	20240507	-72.43	9030	20241119	3.21	33800	-72.43	20240507	9030	3.21	20241119	33800	-72.43	20240507	9030	3.21	20241119	1.93	N	126730	500	42 억	41158	N	N	N	N
161	20241203	090756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9300	-40	5	-0.43	16021490	1728	3.51	9210	9390	9210	12140	6540	9340	9271.70	0.48	0	595	10273	9806	9453	8986	8633	10040	9220	43	2800	500	5790	10	1	8503460	791	13.48	2.79	12	0.02	690.00	3336.00	33800	20240507	-72.49	9030	20241119	2.99	33800	-72.49	20240507	9030	2.99	20241119	33800	-72.49	20240507	9030	2.99	20241119	1.93	N	126730	500	42 억	41158	N	N	N	N
162	20241202	160745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9340	90	2	0.97	459123540	49077	145.96	9210	9920	9100	12020	6480	9250	9355.17	0.48	0	588	9930	9590	9420	9080	8910	9505	8995	43	2770	500	5730	10	1	8503460	794	13.54	2.80	12	0.58	690.00	3336.00	33800	20240507	-72.37	9030	20241119	3.43	33800	-72.37	20240507	9030	3.43	20241119	33800	-72.37	20240507	9030	3.43	20241119	1.93	N	126730	500	42 억	40536	N	N	N	N
163	20241202	150849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9340	90	2	0.97	454036010	48532	144.34	9210	9920	9100	12020	6480	9250	9355.39	0.48	0	706	9930	9590	9420	9080	8910	9505	8995	43	2770	500	5730	10	1	8503460	794	13.54	2.80	12	0.57	690.00	3336.00	33800	20240507	-72.37	9030	20241119	3.43	33800	-72.37	20240507	9030	3.43	20241119	33800	-72.37	20240507	9030	3.43	20241119	1.93	N	126730	500	42 억	40536	N	N	N	N
164	20241202	140805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9250	0	3	0.00	382671590	40853	121.50	9210	9920	9100	12020	6480	9250	9367.04	0.48	0	-6606	9930	9590	9420	9080	8910	9505	8995	43	2770	500	5730	10	1	8503460	787	13.41	2.77	12	0.48	690.00	3336.00	33800	20240507	-72.63	9030	20241119	2.44	33800	-72.63	20240507	9030	2.44	20241119	33800	-72.63	20240507	9030	2.44	20241119	1.93	N	126730	500	42 억	40536	N	N	N	N
165	20241202	130800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9280	30	2	0.32	337865370	36008	107.09	9210	9920	9100	12020	6480	9250	9383.06	0.48	0	-6853	9930	9590	9420	9080	8910	9505	8995	43	2770	500	5730	10	1	8503460	789	13.45	2.78	12	0.42	690.00	3336.00	33800	20240507	-72.54	9030	20241119	2.77	33800	-72.54	20240507	9030	2.77	20241119	33800	-72.54	20240507	9030	2.77	20241119	1.93	N	126730	500	42 억	40536	N	N	N	N
166	20241202	120816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9230	-20	5	-0.22	86473370	9361	27.84	9210	9420	9190	12020	6480	9250	9237.62	0.48	0	-385	9930	9590	9420	9080	8910	9505	8995	43	2770	500	5730	10	1	8503460	785	13.38	2.77	12	0.11	690.00	3336.00	33800	20240507	-72.69	9030	20241119	2.21	33800	-72.69	20240507	9030	2.21	20241119	33800	-72.69	20240507	9030	2.21	20241119	1.93	N	126730	500	42 억	40536	N	N	N	N
167	20241202	110733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9210	-40	5	-0.43	74522100	8064	23.98	9210	9420	9190	12020	6480	9250	9241.33	0.48	0	122	9930	9590	9420	9080	8910	9505	8995	43	2770	500	5730	10	1	8503460	783	13.35	2.76	12	0.09	690.00	3336.00	33800	20240507	-72.75	9030	20241119	1.99	33800	-72.75	20240507	9030	1.99	20241119	33800	-72.75	20240507	9030	1.99	20241119	1.93	N	126730	500	42 억	40536	N	N	N	N
168	20241202	100738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9250	0	3	0.00	52751900	5702	16.96	9210	9420	9210	12020	6480	9250	9251.47	0.48	0	485	9930	9590	9420	9080	8910	9505	8995	43	2770	500	5730	10	1	8503460	787	13.41	2.77	12	0.07	690.00	3336.00	33800	20240507	-72.63	9030	20241119	2.44	33800	-72.63	20240507	9030	2.44	20241119	33800	-72.63	20240507	9030	2.44	20241119	1.93	N	126730	500	42 억	40536	N	N	N	N
169	20241202	090736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9270	20	2	0.22	23315610	2530	7.52	9210	9420	9210	12020	6480	9250	9215.66	0.48	0	772	9930	9590	9420	9080	8910	9505	8995	43	2770	500	5730	10	1	8503460	788	13.43	2.78	12	0.03	690.00	3336.00	33800	20240507	-72.57	9030	20241119	2.66	33800	-72.57	20240507	9030	2.66	20241119	33800	-72.57	20240507	9030	2.66	20241119	1.93	N	126730	500	42 억	40536	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History