KissMeData/140670/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160917	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14000	3230	1	29.99	68342762870	5241529	7039.48	11000	14000	10870	14000	7540	10770	13029.73	1.29	-198489	-190764	11303	11036	10733	10466	10163	10885	10315	47	3230	500	6890	10	1	9303140	1302	-22.01	3.55	12	56.34	-636.00	3941.00	24500	20240321	-42.86	8910	20241210	57.13	24500	-42.86	20240321	8910	57.13	20241210	24500	-42.86	20240321	8910	57.13	20241210	3.78	N	140670	500	46 억	120194	N	N	0	N	N
3	20241231	150906	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14000	3230	1	29.99	68342762870	5241529	7039.48	11000	14000	10870	14000	7540	10770	13029.73	1.29	-198489	-190764	11303	11036	10733	10466	10163	10885	10315	47	3230	500	6890	10	1	9303140	1302	-22.01	3.55	12	56.34	-636.00	3941.00	24500	20240321	-42.86	8910	20241210	57.13	24500	-42.86	20240321	8910	57.13	20241210	24500	-42.86	20240321	8910	57.13	20241210	3.78	N	140670	500	46 억	120194	N	N	0	N	N
4	20241231	140915	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14000	3230	1	29.99	68342762870	5241529	7039.48	11000	14000	10870	14000	7540	10770	13029.73	1.29	-198489	-190764	11303	11036	10733	10466	10163	10885	10315	47	3230	500	6890	10	1	9303140	1302	-22.01	3.55	12	56.34	-636.00	3941.00	24500	20240321	-42.86	8910	20241210	57.13	24500	-42.86	20240321	8910	57.13	20241210	24500	-42.86	20240321	8910	57.13	20241210	3.78	N	140670	500	46 억	120194	N	N	0	N	N
5	20241231	130917	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14000	3230	1	29.99	68342762870	5241529	7039.48	11000	14000	10870	14000	7540	10770	13029.73	1.29	-198489	-190764	11303	11036	10733	10466	10163	10885	10315	47	3230	500	6890	10	1	9303140	1302	-22.01	3.55	12	56.34	-636.00	3941.00	24500	20240321	-42.86	8910	20241210	57.13	24500	-42.86	20240321	8910	57.13	20241210	24500	-42.86	20240321	8910	57.13	20241210	3.78	N	140670	500	46 억	120194	N	N	0	N	N
6	20241231	120916	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14000	3230	1	29.99	68342762870	5241529	7039.48	11000	14000	10870	14000	7540	10770	13029.73	1.29	-198489	-190764	11303	11036	10733	10466	10163	10885	10315	47	3230	500	6890	10	1	9303140	1302	-22.01	3.55	12	56.34	-636.00	3941.00	24500	20240321	-42.86	8910	20241210	57.13	24500	-42.86	20240321	8910	57.13	20241210	24500	-42.86	20240321	8910	57.13	20241210	3.78	N	140670	500	46 억	120194	N	N	0	N	N
7	20241231	110915	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14000	3230	1	29.99	68342762870	5241529	7039.48	11000	14000	10870	14000	7540	10770	13029.73	1.29	-198489	-190764	11303	11036	10733	10466	10163	10885	10315	47	3230	500	6890	10	1	9303140	1302	-22.01	3.55	12	56.34	-636.00	3941.00	24500	20240321	-42.86	8910	20241210	57.13	24500	-42.86	20240321	8910	57.13	20241210	24500	-42.86	20240321	8910	57.13	20241210	3.78	N	140670	500	46 억	120194	N	N	0	N	N
8	20241231	100908	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14000	3230	1	29.99	68342762870	5241529	7039.48	11000	14000	10870	14000	7540	10770	13029.73	1.29	-198489	-190764	11303	11036	10733	10466	10163	10885	10315	47	3230	500	6890	10	1	9303140	1302	-22.01	3.55	12	56.34	-636.00	3941.00	24500	20240321	-42.86	8910	20241210	57.13	24500	-42.86	20240321	8910	57.13	20241210	24500	-42.86	20240321	8910	57.13	20241210	3.78	N	140670	500	46 억	120194	N	N	0	N	N
9	20241231	090916	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14000	3230	1	29.99	68342762870	5241529	7039.48	11000	14000	10870	14000	7540	10770	13029.73	1.29	-198489	-190764	11303	11036	10733	10466	10163	10885	10315	47	3230	500	6890	10	1	9303140	1302	-22.01	3.55	12	56.34	-636.00	3941.00	24500	20240321	-42.86	8910	20241210	57.13	24500	-42.86	20240321	8910	57.13	20241210	24500	-42.86	20240321	8910	57.13	20241210	3.78	N	140670	500	46 억	120194	N	N	0	N	N
10	20241230	160911	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14000	3230	1	29.99	68044128870	5220198	7010.84	11000	14000	10870	14000	7540	10770	13029.73	3.43	0	-195031	11303	11036	10733	10466	10163	10885	10315	47	3230	500	6890	10	1	9303140	1302	-22.01	3.55	12	56.11	-636.00	3941.00	24500	20240321	-42.86	8910	20241210	57.13	24500	-42.86	20240321	8910	57.13	20241210	24500	-42.86	20240321	8910	57.13	20241210	3.78	N	140670	500	46 억	318683	N	N	0	N	N
11	20241230	150914	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	13810	3040	2	28.23	58920005160	4560989	6125.50	11000	13890	10870	14000	7540	10770	12918.25	3.43	0	-179462	11303	11036	10733	10466	10163	10885	10315	47	3230	500	6890	10	1	9303140	1285	-21.71	3.50	12	49.03	-636.00	3941.00	24500	20240321	-43.63	8910	20241210	54.99	24500	-43.63	20240321	8910	54.99	20241210	24500	-43.63	20240321	8910	54.99	20241210	3.78	N	140670	500	46 억	318683	N	N	0	N	N
12	20241230	140914	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	12890	2120	2	19.68	19217398890	1582329	2125.10	11000	12950	10870	14000	7540	10770	12145.01	3.43	0	-118109	11303	11036	10733	10466	10163	10885	10315	47	3230	500	6890	10	1	9303140	1199	-20.27	3.27	12	17.01	-636.00	3941.00	24500	20240321	-47.39	8910	20241210	44.67	24500	-47.39	20240321	8910	44.67	20241210	24500	-47.39	20240321	8910	44.67	20241210	3.78	N	140670	500	46 억	318683	N	N	0	N	N
13	20241230	130914	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11600	830	2	7.71	6164914510	538374	723.05	11000	11870	10870	14000	7540	10770	11450.99	3.43	0	-28077	11303	11036	10733	10466	10163	10885	10315	47	3230	500	6890	10	1	9303140	1079	-18.24	2.94	12	5.79	-636.00	3941.00	24500	20240321	-52.65	8910	20241210	30.19	24500	-52.65	20240321	8910	30.19	20241210	24500	-52.65	20240321	8910	30.19	20241210	3.78	N	140670	500	46 억	318683	N	N	0	N	N
14	20241230	120911	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11550	780	2	7.24	3534524130	313226	420.67	11000	11610	10870	14000	7540	10770	11284.26	3.43	0	10285	11303	11036	10733	10466	10163	10885	10315	47	3230	500	6890	10	1	9303140	1075	-18.16	2.93	12	3.37	-636.00	3941.00	24500	20240321	-52.86	8910	20241210	29.63	24500	-52.86	20240321	8910	29.63	20241210	24500	-52.86	20240321	8910	29.63	20241210	3.78	N	140670	500	46 억	318683	N	N	0	N	N
15	20241230	110914	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11370	600	2	5.57	2618739500	233365	313.41	11000	11400	10870	14000	7540	10770	11221.65	3.43	0	-18124	11303	11036	10733	10466	10163	10885	10315	47	3230	500	6890	10	1	9303140	1058	-17.88	2.89	12	2.51	-636.00	3941.00	24500	20240321	-53.59	8910	20241210	27.61	24500	-53.59	20240321	8910	27.61	20241210	24500	-53.59	20240321	8910	27.61	20241210	3.78	N	140670	500	46 억	318683	N	N	0	N	N
16	20241230	100913	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11170	400	2	3.71	2062007940	184022	247.15	11000	11400	10870	14000	7540	10770	11205.23	3.43	0	-22759	11303	11036	10733	10466	10163	10885	10315	47	3230	500	6890	10	1	9303140	1039	-17.56	2.83	12	1.98	-636.00	3941.00	24500	20240321	-54.41	8910	20241210	25.36	24500	-54.41	20240321	8910	25.36	20241210	24500	-54.41	20240321	8910	25.36	20241210	3.78	N	140670	500	46 억	318683	N	N	0	N	N
17	20241230	090915	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11040	270	2	2.51	788042280	70636	94.87	11000	11400	10870	14000	7540	10770	11156.38	3.43	0	-13004	11303	11036	10733	10466	10163	10885	10315	47	3230	500	6890	10	1	9303140	1027	-17.36	2.80	12	0.76	-636.00	3941.00	24500	20240321	-54.94	8910	20241210	23.91	24500	-54.94	20240321	8910	23.91	20241210	24500	-54.94	20240321	8910	23.91	20241210	3.78	N	140670	500	46 억	318683	N	N	0	N	N
18	20241227	160910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10770	-130	5	-1.19	794986150	74341	38.23	10820	11000	10430	14170	7630	10900	10692.84	3.40	0	2064	11553	11226	11063	10736	10573	11145	10655	47	3270	500	6970	10	1	9303140	1002	-16.93	2.73	12	0.80	-636.00	3941.00	24500	20240321	-56.04	8910	20241210	20.88	24500	-56.04	20240321	8910	20.88	20241210	24500	-56.04	20240321	8910	20.88	20241210	3.71	N	140670	500	46 억	316644	N	N	0	N	N
19	20241227	150909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10760	-140	5	-1.28	766194630	71666	36.86	10820	11000	10430	14170	7630	10900	10691.19	3.40	0	2130	11553	11226	11063	10736	10573	11145	10655	47	3270	500	6970	10	1	9303140	1001	-16.92	2.73	12	0.77	-636.00	3941.00	24500	20240321	-56.08	8910	20241210	20.76	24500	-56.08	20240321	8910	20.76	20241210	24500	-56.08	20240321	8910	20.76	20241210	3.71	N	140670	500	46 억	316644	N	N	0	N	N
20	20241227	140910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10750	-150	5	-1.38	705296410	65988	33.94	10820	11000	10430	14170	7630	10900	10688.25	3.40	0	2786	11553	11226	11063	10736	10573	11145	10655	47	3270	500	6970	10	1	9303140	1000	-16.90	2.73	12	0.71	-636.00	3941.00	24500	20240321	-56.12	8910	20241210	20.65	24500	-56.12	20240321	8910	20.65	20241210	24500	-56.12	20240321	8910	20.65	20241210	3.71	N	140670	500	46 억	316644	N	N	0	N	N
21	20241227	130909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10540	-360	5	-3.30	628144580	58730	30.20	10820	11000	10430	14170	7630	10900	10695.46	3.40	0	2299	11553	11226	11063	10736	10573	11145	10655	47	3270	500	6970	10	1	9303140	981	-16.57	2.67	12	0.63	-636.00	3941.00	24500	20240321	-56.98	8910	20241210	18.29	24500	-56.98	20240321	8910	18.29	20241210	24500	-56.98	20240321	8910	18.29	20241210	3.71	N	140670	500	46 억	316644	N	N	0	N	N
22	20241227	120911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10480	-420	5	-3.85	556944390	51980	26.73	10820	11000	10430	14170	7630	10900	10714.59	3.40	0	575	11553	11226	11063	10736	10573	11145	10655	47	3270	500	6970	10	1	9303140	975	-16.48	2.66	12	0.56	-636.00	3941.00	24500	20240321	-57.22	8910	20241210	17.62	24500	-57.22	20240321	8910	17.62	20241210	24500	-57.22	20240321	8910	17.62	20241210	3.71	N	140670	500	46 억	316644	N	N	0	N	N
23	20241227	110908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10580	-320	5	-2.94	400348580	37153	19.11	10820	11000	10580	14170	7630	10900	10775.67	3.40	0	-5242	11553	11226	11063	10736	10573	11145	10655	47	3270	500	6970	10	1	9303140	984	-16.64	2.68	12	0.40	-636.00	3941.00	24500	20240321	-56.82	8910	20241210	18.74	24500	-56.82	20240321	8910	18.74	20241210	24500	-56.82	20240321	8910	18.74	20241210	3.71	N	140670	500	46 억	316644	N	N	0	N	N
24	20241227	100907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10890	-10	5	-0.09	236902590	21884	11.25	10820	11000	10720	14170	7630	10900	10825.38	3.40	0	-2045	11553	11226	11063	10736	10573	11145	10655	47	3270	500	6970	10	1	9303140	1013	-17.12	2.76	12	0.24	-636.00	3941.00	24500	20240321	-55.55	8910	20241210	22.22	24500	-55.55	20240321	8910	22.22	20241210	24500	-55.55	20240321	8910	22.22	20241210	3.71	N	140670	500	46 억	316644	N	N	0	N	N
25	20241227	090912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10840	-60	5	-0.55	76640080	7080	3.64	10820	11000	10760	14170	7630	10900	10824.87	3.40	0	-2658	11553	11226	11063	10736	10573	11145	10655	47	3270	500	6970	10	1	9303140	1008	-17.04	2.75	12	0.08	-636.00	3941.00	24500	20240321	-55.76	8910	20241210	21.66	24500	-55.76	20240321	8910	21.66	20241210	24500	-55.76	20240321	8910	21.66	20241210	3.71	N	140670	500	46 억	316644	N	N	0	N	N
26	20241226	160904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10900	70	2	0.65	2155691090	193855	118.35	10930	11390	10900	14070	7590	10830	11120.49	3.22	0	16718	11236	11032	10796	10592	10356	11135	10695	47	3240	500	6930	10	1	9303140	1014	-17.14	2.77	12	2.08	-636.00	3941.00	24500	20240321	-55.51	8910	20241210	22.33	24500	-55.51	20240321	8910	22.33	20241210	24500	-55.51	20240321	8910	22.33	20241210	3.73	N	140670	500	46 억	299996	N	N	0	N	N
27	20241226	150900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10920	90	2	0.83	2053675190	184512	112.64	10930	11390	10900	14070	7590	10830	11130.47	3.22	0	12929	11236	11032	10796	10592	10356	11135	10695	47	3240	500	6930	10	1	9303140	1016	-17.17	2.77	12	1.98	-636.00	3941.00	24500	20240321	-55.43	8910	20241210	22.56	24500	-55.43	20240321	8910	22.56	20241210	24500	-55.43	20240321	8910	22.56	20241210	3.73	N	140670	500	46 억	299996	N	N	0	N	N
28	20241226	140901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11000	170	2	1.57	1867285770	167559	102.29	10930	11390	10930	14070	7590	10830	11144.24	3.22	0	14071	11236	11032	10796	10592	10356	11135	10695	47	3240	500	6930	10	1	9303140	1023	-17.30	2.79	12	1.80	-636.00	3941.00	24500	20240321	-55.10	8910	20241210	23.46	24500	-55.10	20240321	8910	23.46	20241210	24500	-55.10	20240321	8910	23.46	20241210	3.73	N	140670	500	46 억	299996	N	N	0	N	N
29	20241226	130902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11190	360	2	3.32	1727134050	154915	94.57	10930	11390	10930	14070	7590	10830	11149.12	3.22	0	15176	11236	11032	10796	10592	10356	11135	10695	47	3240	500	6930	10	1	9303140	1041	-17.59	2.84	12	1.67	-636.00	3941.00	24500	20240321	-54.33	8910	20241210	25.59	24500	-54.33	20240321	8910	25.59	20241210	24500	-54.33	20240321	8910	25.59	20241210	3.73	N	140670	500	46 억	299996	N	N	0	N	N
30	20241226	120900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11130	300	2	2.77	1547499810	138793	84.73	10930	11390	10930	14070	7590	10830	11149.93	3.22	0	8964	11236	11032	10796	10592	10356	11135	10695	47	3240	500	6930	10	1	9303140	1035	-17.50	2.82	12	1.49	-636.00	3941.00	24500	20240321	-54.57	8910	20241210	24.92	24500	-54.57	20240321	8910	24.92	20241210	24500	-54.57	20240321	8910	24.92	20241210	3.73	N	140670	500	46 억	299996	N	N	0	N	N
31	20241226	110900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11060	230	2	2.12	1370489550	122826	74.98	10930	11390	10930	14070	7590	10830	11158.24	3.22	0	1823	11236	11032	10796	10592	10356	11135	10695	47	3240	500	6930	10	1	9303140	1029	-17.39	2.81	12	1.32	-636.00	3941.00	24500	20240321	-54.86	8910	20241210	24.13	24500	-54.86	20240321	8910	24.13	20241210	24500	-54.86	20240321	8910	24.13	20241210	3.73	N	140670	500	46 억	299996	N	N	0	N	N
32	20241226	100901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11100	270	2	2.49	1141834790	102281	62.44	10930	11390	10930	14070	7590	10830	11164.03	3.22	0	-7655	11236	11032	10796	10592	10356	11135	10695	47	3240	500	6930	10	1	9303140	1033	-17.45	2.82	12	1.10	-636.00	3941.00	24500	20240321	-54.69	8910	20241210	24.58	24500	-54.69	20240321	8910	24.58	20241210	24500	-54.69	20240321	8910	24.58	20241210	3.73	N	140670	500	46 억	299996	N	N	0	N	N
33	20241226	090902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11070	240	2	2.22	238685980	21412	13.07	10930	11280	10930	14070	7590	10830	11148.79	3.22	0	-6347	11236	11032	10796	10592	10356	11135	10695	47	3240	500	6930	10	1	9303140	1030	-17.41	2.81	12	0.23	-636.00	3941.00	24500	20240321	-54.82	8910	20241210	24.24	24500	-54.82	20240321	8910	24.24	20241210	24500	-54.82	20240321	8910	24.24	20241210	3.73	N	140670	500	46 억	299996	N	N	0	N	N
34	20241224	160901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10830	270	2	2.56	1745967340	161568	240.15	10560	11000	10560	13720	7400	10560	10806.42	3.20	0	3132	10960	10760	10470	10270	9980	10860	10370	47	3160	500	6750	10	1	9303140	1008	-17.03	2.75	12	1.74	-636.00	3941.00	24500	20240321	-55.80	8910	20241210	21.55	24500	-55.80	20240321	8910	21.55	20241210	24500	-55.80	20240321	8910	21.55	20241210	3.78	N	140670	500	46 억	297453	N	N	0	N	N
35	20241224	150900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10790	230	2	2.18	1696756880	157011	233.38	10560	11000	10560	13720	7400	10560	10806.71	3.20	0	4281	10960	10760	10470	10270	9980	10860	10370	47	3160	500	6750	10	1	9303140	1004	-16.97	2.74	12	1.69	-636.00	3941.00	24500	20240321	-55.96	8910	20241210	21.10	24500	-55.96	20240321	8910	21.10	20241210	24500	-55.96	20240321	8910	21.10	20241210	3.78	N	140670	500	46 억	297453	N	N	0	N	N
36	20241224	140858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10880	320	2	3.03	1563283560	144646	215.00	10560	11000	10560	13720	7400	10560	10807.76	3.20	0	7996	10960	10760	10470	10270	9980	10860	10370	47	3160	500	6750	10	1	9303140	1012	-17.11	2.76	12	1.55	-636.00	3941.00	24500	20240321	-55.59	8910	20241210	22.11	24500	-55.59	20240321	8910	22.11	20241210	24500	-55.59	20240321	8910	22.11	20241210	3.78	N	140670	500	46 억	297453	N	N	0	N	N
37	20241224	130901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10760	200	2	1.89	1458733940	134993	200.65	10560	11000	10560	13720	7400	10560	10806.11	3.20	0	5518	10960	10760	10470	10270	9980	10860	10370	47	3160	500	6750	10	1	9303140	1001	-16.92	2.73	12	1.45	-636.00	3941.00	24500	20240321	-56.08	8910	20241210	20.76	24500	-56.08	20240321	8910	20.76	20241210	24500	-56.08	20240321	8910	20.76	20241210	3.78	N	140670	500	46 억	297453	N	N	0	N	N
38	20241224	120859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10800	240	2	2.27	1373542640	127065	188.87	10560	11000	10560	13720	7400	10560	10809.89	3.20	0	5858	10960	10760	10470	10270	9980	10860	10370	47	3160	500	6750	10	1	9303140	1005	-16.98	2.74	12	1.37	-636.00	3941.00	24500	20240321	-55.92	8910	20241210	21.21	24500	-55.92	20240321	8910	21.21	20241210	24500	-55.92	20240321	8910	21.21	20241210	3.78	N	140670	500	46 억	297453	N	N	0	N	N
39	20241224	110902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10990	430	2	4.07	1117416850	103470	153.80	10560	11000	10560	13720	7400	10560	10799.57	3.20	0	17366	10960	10760	10470	10270	9980	10860	10370	47	3160	500	6750	10	1	9303140	1022	-17.28	2.79	12	1.11	-636.00	3941.00	24500	20240321	-55.14	8910	20241210	23.34	24500	-55.14	20240321	8910	23.34	20241210	24500	-55.14	20240321	8910	23.34	20241210	3.78	N	140670	500	46 억	297453	N	N	0	N	N
40	20241224	100900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10720	160	2	1.52	357167350	33428	49.69	10560	10790	10560	13720	7400	10560	10684.91	3.20	0	10552	10960	10760	10470	10270	9980	10860	10370	47	3160	500	6750	10	1	9303140	997	-16.86	2.72	12	0.36	-636.00	3941.00	24500	20240321	-56.24	8910	20241210	20.31	24500	-56.24	20240321	8910	20.31	20241210	24500	-56.24	20240321	8910	20.31	20241210	3.78	N	140670	500	46 억	297453	N	N	0	N	N
41	20241224	090904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10640	80	2	0.76	31665660	2977	4.42	10560	10670	10560	13720	7400	10560	10638.43	3.20	0	-1457	10960	10760	10470	10270	9980	10860	10370	47	3160	500	6750	10	1	9303140	990	-16.73	2.70	12	0.03	-636.00	3941.00	24500	20240321	-56.57	8910	20241210	19.42	24500	-56.57	20240321	8910	19.42	20241210	24500	-56.57	20240321	8910	19.42	20241210	3.78	N	140670	500	46 억	297453	N	N	0	N	N
42	20241223	160853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10560	450	2	4.45	703716750	66987	84.78	10180	10670	10180	13140	7080	10110	10506.69	2.91	0	26907	10790	10450	10250	9910	9710	10350	9810	47	3030	500	6470	10	1	9303140	982	-16.60	2.68	12	0.72	-636.00	3941.00	24500	20240321	-56.90	8910	20241210	18.52	24500	-56.90	20240321	8910	18.52	20241210	24500	-56.90	20240321	8910	18.52	20241210	3.79	N	140670	500	46 억	270635	N	N	0	N	N
43	20241223	150858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10550	440	2	4.35	663258920	63154	79.93	10180	10670	10180	13140	7080	10110	10503.77	2.91	0	26607	10790	10450	10250	9910	9710	10350	9810	47	3030	500	6470	10	1	9303140	981	-16.59	2.68	12	0.68	-636.00	3941.00	24500	20240321	-56.94	8910	20241210	18.41	24500	-56.94	20240321	8910	18.41	20241210	24500	-56.94	20240321	8910	18.41	20241210	3.79	N	140670	500	46 억	270635	N	N	0	N	N
44	20241223	140853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10600	490	2	4.85	593238110	56537	71.55	10180	10670	10180	13140	7080	10110	10494.58	2.91	0	24552	10790	10450	10250	9910	9710	10350	9810	47	3030	500	6470	10	1	9303140	986	-16.67	2.69	12	0.61	-636.00	3941.00	24500	20240321	-56.73	8910	20241210	18.97	24500	-56.73	20240321	8910	18.97	20241210	24500	-56.73	20240321	8910	18.97	20241210	3.79	N	140670	500	46 억	270635	N	N	0	N	N
45	20241223	130853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10580	470	2	4.65	556055400	53022	67.11	10180	10670	10180	13140	7080	10110	10489.01	2.91	0	23435	10790	10450	10250	9910	9710	10350	9810	47	3030	500	6470	10	1	9303140	984	-16.64	2.68	12	0.57	-636.00	3941.00	24500	20240321	-56.82	8910	20241210	18.74	24500	-56.82	20240321	8910	18.74	20241210	24500	-56.82	20240321	8910	18.74	20241210	3.79	N	140670	500	46 억	270635	N	N	0	N	N
46	20241223	120854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10640	530	2	5.24	510918170	48756	61.71	10180	10670	10180	13140	7080	10110	10480.95	2.91	0	21421	10790	10450	10250	9910	9710	10350	9810	47	3030	500	6470	10	1	9303140	990	-16.73	2.70	12	0.52	-636.00	3941.00	24500	20240321	-56.57	8910	20241210	19.42	24500	-56.57	20240321	8910	19.42	20241210	24500	-56.57	20240321	8910	19.42	20241210	3.79	N	140670	500	46 억	270635	N	N	0	N	N
47	20241223	110853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10550	440	2	4.35	429805350	41130	52.06	10180	10600	10180	13140	7080	10110	10451.96	2.91	0	18329	10790	10450	10250	9910	9710	10350	9810	47	3030	500	6470	10	1	9303140	981	-16.59	2.68	12	0.44	-636.00	3941.00	24500	20240321	-56.94	8910	20241210	18.41	24500	-56.94	20240321	8910	18.41	20241210	24500	-56.94	20240321	8910	18.41	20241210	3.79	N	140670	500	46 억	270635	N	N	0	N	N
48	20241223	100848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10500	390	2	3.86	227283760	21939	27.77	10180	10580	10180	13140	7080	10110	10362.63	2.91	0	10961	10790	10450	10250	9910	9710	10350	9810	47	3030	500	6470	10	1	9303140	977	-16.51	2.66	12	0.24	-636.00	3941.00	24500	20240321	-57.14	8910	20241210	17.85	24500	-57.14	20240321	8910	17.85	20241210	24500	-57.14	20240321	8910	17.85	20241210	3.79	N	140670	500	46 억	270635	N	N	0	N	N
49	20241223	090851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10250	140	2	1.38	62226810	6048	7.65	10180	10400	10180	13140	7080	10110	10296.37	2.91	0	3177	10790	10450	10250	9910	9710	10350	9810	47	3030	500	6470	10	1	9303140	954	-16.12	2.60	12	0.07	-636.00	3941.00	24500	20240321	-58.16	8910	20241210	15.04	24500	-58.16	20240321	8910	15.04	20241210	24500	-58.16	20240321	8910	15.04	20241210	3.79	N	140670	500	46 억	270635	N	N	0	N	N
50	20241220	160848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10110	-330	5	-3.16	798842410	78543	209.99	10590	10590	10050	13570	7310	10440	10170.78	3.05	0	-13056	10726	10582	10396	10252	10066	10655	10325	47	3130	500	6680	10	1	9303140	941	-15.90	2.57	12	0.84	-636.00	3941.00	24500	20240321	-58.73	8910	20241210	13.47	24500	-58.73	20240321	8910	13.47	20241210	24500	-58.73	20240321	8910	13.47	20241210	3.78	N	140670	500	46 억	283697	N	N	0	N	N
51	20241220	150851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10150	-290	5	-2.78	769340720	75630	202.20	10590	10590	10050	13570	7310	10440	10172.43	3.05	0	-12925	10726	10582	10396	10252	10066	10655	10325	47	3130	500	6680	10	1	9303140	944	-15.96	2.58	12	0.81	-636.00	3941.00	24500	20240321	-58.57	8910	20241210	13.92	24500	-58.57	20240321	8910	13.92	20241210	24500	-58.57	20240321	8910	13.92	20241210	3.78	N	140670	500	46 억	283697	N	N	0	N	N
52	20241220	140849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10160	-280	5	-2.68	742328850	72970	195.09	10590	10590	10050	13570	7310	10440	10173.07	3.05	0	-12685	10726	10582	10396	10252	10066	10655	10325	47	3130	500	6680	10	1	9303140	945	-15.97	2.58	12	0.78	-636.00	3941.00	24500	20240321	-58.53	8910	20241210	14.03	24500	-58.53	20240321	8910	14.03	20241210	24500	-58.53	20240321	8910	14.03	20241210	3.78	N	140670	500	46 억	283697	N	N	0	N	N
53	20241220	130849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10070	-370	5	-3.54	541438020	53255	142.38	10590	10590	10070	13570	7310	10440	10166.90	3.05	0	-1551	10726	10582	10396	10252	10066	10655	10325	47	3130	500	6680	10	1	9303140	937	-15.83	2.56	12	0.57	-636.00	3941.00	24500	20240321	-58.90	8910	20241210	13.02	24500	-58.90	20240321	8910	13.02	20241210	24500	-58.90	20240321	8910	13.02	20241210	3.78	N	140670	500	46 억	283697	N	N	0	N	N
54	20241220	120848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10070	-370	5	-3.54	470395230	46209	123.54	10590	10590	10070	13570	7310	10440	10179.73	3.05	0	-2928	10726	10582	10396	10252	10066	10655	10325	47	3130	500	6680	10	1	9303140	937	-15.83	2.56	12	0.50	-636.00	3941.00	24500	20240321	-58.90	8910	20241210	13.02	24500	-58.90	20240321	8910	13.02	20241210	24500	-58.90	20240321	8910	13.02	20241210	3.78	N	140670	500	46 억	283697	N	N	0	N	N
55	20241220	110847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10170	-270	5	-2.59	281984240	27593	73.77	10590	10590	10160	13570	7310	10440	10219.41	3.05	0	-8648	10726	10582	10396	10252	10066	10655	10325	47	3130	500	6680	10	1	9303140	946	-15.99	2.58	12	0.30	-636.00	3941.00	24500	20240321	-58.49	8910	20241210	14.14	24500	-58.49	20240321	8910	14.14	20241210	24500	-58.49	20240321	8910	14.14	20241210	3.78	N	140670	500	46 억	283697	N	N	0	N	N
56	20241220	100849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10250	-190	5	-1.82	205002100	20038	53.57	10590	10590	10160	13570	7310	10440	10230.67	3.05	0	-5215	10726	10582	10396	10252	10066	10655	10325	47	3130	500	6680	10	1	9303140	954	-16.12	2.60	12	0.22	-636.00	3941.00	24500	20240321	-58.16	8910	20241210	15.04	24500	-58.16	20240321	8910	15.04	20241210	24500	-58.16	20240321	8910	15.04	20241210	3.78	N	140670	500	46 억	283697	N	N	0	N	N
57	20241220	090850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10340	-100	5	-0.96	13931010	1337	3.57	10590	10590	10320	13570	7310	10440	10419.60	3.05	0	-910	10726	10582	10396	10252	10066	10655	10325	47	3130	500	6680	10	1	9303140	962	-16.26	2.62	12	0.01	-636.00	3941.00	24500	20240321	-57.80	8910	20241210	16.05	24500	-57.80	20240321	8910	16.05	20241210	24500	-57.80	20240321	8910	16.05	20241210	3.78	N	140670	500	46 억	283697	N	N	0	N	N
58	20241219	160846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10440	-240	5	-2.25	382560890	36718	63.49	10300	10540	10210	13880	7480	10680	10418.89	3.00	0	4672	11026	10852	10696	10522	10366	10775	10445	47	3200	500	6830	10	1	9303140	971	-16.42	2.65	12	0.39	-636.00	3941.00	24500	20240321	-57.39	8910	20241210	17.17	24500	-57.39	20240321	8910	17.17	20241210	24500	-57.39	20240321	8910	17.17	20241210	3.76	N	140670	500	46 억	279163	N	N	0	N	N
59	20241219	150844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10440	-240	5	-2.25	366017550	35133	60.75	10300	10540	10210	13880	7480	10680	10418.06	3.00	0	4655	11026	10852	10696	10522	10366	10775	10445	47	3200	500	6830	10	1	9303140	971	-16.42	2.65	12	0.38	-636.00	3941.00	24500	20240321	-57.39	8910	20241210	17.17	24500	-57.39	20240321	8910	17.17	20241210	24500	-57.39	20240321	8910	17.17	20241210	3.76	N	140670	500	46 억	279163	N	N	0	N	N
60	20241219	140846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10500	-180	5	-1.69	317105880	30465	52.68	10300	10540	10210	13880	7480	10680	10408.86	3.00	0	3388	11026	10852	10696	10522	10366	10775	10445	47	3200	500	6830	10	1	9303140	977	-16.51	2.66	12	0.33	-636.00	3941.00	24500	20240321	-57.14	8910	20241210	17.85	24500	-57.14	20240321	8910	17.85	20241210	24500	-57.14	20240321	8910	17.85	20241210	3.76	N	140670	500	46 억	279163	N	N	0	N	N
61	20241219	130844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10500	-180	5	-1.69	278575310	26791	46.32	10300	10500	10210	13880	7480	10680	10398.09	3.00	0	1849	11026	10852	10696	10522	10366	10775	10445	47	3200	500	6830	10	1	9303140	977	-16.51	2.66	12	0.29	-636.00	3941.00	24500	20240321	-57.14	8910	20241210	17.85	24500	-57.14	20240321	8910	17.85	20241210	24500	-57.14	20240321	8910	17.85	20241210	3.76	N	140670	500	46 억	279163	N	N	0	N	N
62	20241219	120848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10490	-190	5	-1.78	252755630	24317	42.05	10300	10500	10210	13880	7480	10680	10394.19	3.00	0	1466	11026	10852	10696	10522	10366	10775	10445	47	3200	500	6830	10	1	9303140	976	-16.49	2.66	12	0.26	-636.00	3941.00	24500	20240321	-57.18	8910	20241210	17.73	24500	-57.18	20240321	8910	17.73	20241210	24500	-57.18	20240321	8910	17.73	20241210	3.76	N	140670	500	46 억	279163	N	N	0	N	N
63	20241219	110845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10420	-260	5	-2.43	225680890	21727	37.57	10300	10490	10210	13880	7480	10680	10387.12	3.00	0	1931	11026	10852	10696	10522	10366	10775	10445	47	3200	500	6830	10	1	9303140	969	-16.38	2.64	12	0.23	-636.00	3941.00	24500	20240321	-57.47	8910	20241210	16.95	24500	-57.47	20240321	8910	16.95	20241210	24500	-57.47	20240321	8910	16.95	20241210	3.76	N	140670	500	46 억	279163	N	N	0	N	N
64	20241219	100836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10470	-210	5	-1.97	125595480	12114	20.95	10300	10490	10210	13880	7480	10680	10367.80	3.00	0	2426	11026	10852	10696	10522	10366	10775	10445	47	3200	500	6830	10	1	9303140	974	-16.46	2.66	12	0.13	-636.00	3941.00	24500	20240321	-57.27	8910	20241210	17.51	24500	-57.27	20240321	8910	17.51	20241210	24500	-57.27	20240321	8910	17.51	20241210	3.76	N	140670	500	46 억	279163	N	N	0	N	N
65	20241219	090847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10350	-330	5	-3.09	52413580	5094	8.81	10300	10430	10210	13880	7480	10680	10289.28	3.00	0	86	11026	10852	10696	10522	10366	10775	10445	47	3200	500	6830	10	1	9303140	963	-16.27	2.63	12	0.05	-636.00	3941.00	24500	20240321	-57.76	8910	20241210	16.16	24500	-57.76	20240321	8910	16.16	20241210	24500	-57.76	20240321	8910	16.16	20241210	3.76	N	140670	500	46 억	279163	N	N	0	N	N
66	20241218	160841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10680	40	2	0.38	612840070	57387	118.51	10690	10870	10540	13830	7450	10640	10679.08	2.98	0	1501	11013	10826	10613	10426	10213	10720	10320	47	3190	500	6800	10	1	9303140	994	-16.79	2.71	12	0.62	-636.00	3941.00	24500	20240321	-56.41	8910	20241210	19.87	24500	-56.41	20240321	8910	19.87	20241210	24500	-56.41	20240321	8910	19.87	20241210	3.68	N	140670	500	46 억	277680	N	N	0	N	N
67	20241218	150846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10630	-10	5	-0.09	576719500	54006	111.53	10690	10870	10540	13830	7450	10640	10678.81	2.98	0	1120	11013	10826	10613	10426	10213	10720	10320	47	3190	500	6800	10	1	9303140	989	-16.71	2.70	12	0.58	-636.00	3941.00	24500	20240321	-56.61	8910	20241210	19.30	24500	-56.61	20240321	8910	19.30	20241210	24500	-56.61	20240321	8910	19.30	20241210	3.68	N	140670	500	46 억	277680	N	N	0	N	N
68	20241218	140843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10640	0	3	0.00	539753480	50534	104.36	10690	10870	10540	13830	7450	10640	10681.01	2.98	0	-545	11013	10826	10613	10426	10213	10720	10320	47	3190	500	6800	10	1	9303140	990	-16.73	2.70	12	0.54	-636.00	3941.00	24500	20240321	-56.57	8910	20241210	19.42	24500	-56.57	20240321	8910	19.42	20241210	24500	-56.57	20240321	8910	19.42	20241210	3.68	N	140670	500	46 억	277680	N	N	0	N	N
69	20241218	130846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10570	-70	5	-0.66	477435840	44670	92.25	10690	10870	10540	13830	7450	10640	10688.08	2.98	0	-4207	11013	10826	10613	10426	10213	10720	10320	47	3190	500	6800	10	1	9303140	983	-16.62	2.68	12	0.48	-636.00	3941.00	24500	20240321	-56.86	8910	20241210	18.63	24500	-56.86	20240321	8910	18.63	20241210	24500	-56.86	20240321	8910	18.63	20241210	3.68	N	140670	500	46 억	277680	N	N	0	N	N
70	20241218	120836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10620	-20	5	-0.19	428676810	40062	82.73	10690	10870	10570	13830	7450	10640	10700.35	2.98	0	-4057	11013	10826	10613	10426	10213	10720	10320	47	3190	500	6800	10	1	9303140	988	-16.70	2.69	12	0.43	-636.00	3941.00	24500	20240321	-56.65	8910	20241210	19.19	24500	-56.65	20240321	8910	19.19	20241210	24500	-56.65	20240321	8910	19.19	20241210	3.68	N	140670	500	46 억	277680	N	N	0	N	N
71	20241218	110844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10590	-50	5	-0.47	378191530	35310	72.92	10690	10870	10570	13830	7450	10640	10710.63	2.98	0	-848	11013	10826	10613	10426	10213	10720	10320	47	3190	500	6800	10	1	9303140	985	-16.65	2.69	12	0.38	-636.00	3941.00	24500	20240321	-56.78	8910	20241210	18.86	24500	-56.78	20240321	8910	18.86	20241210	24500	-56.78	20240321	8910	18.86	20241210	3.68	N	140670	500	46 억	277680	N	N	0	N	N
72	20241218	100844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10610	-30	5	-0.28	313977450	29272	60.45	10690	10870	10580	13830	7450	10640	10726.24	2.98	0	352	11013	10826	10613	10426	10213	10720	10320	47	3190	500	6800	10	1	9303140	987	-16.68	2.69	12	0.31	-636.00	3941.00	24500	20240321	-56.69	8910	20241210	19.08	24500	-56.69	20240321	8910	19.08	20241210	24500	-56.69	20240321	8910	19.08	20241210	3.68	N	140670	500	46 억	277680	N	N	0	N	N
73	20241218	090847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10760	120	2	1.13	113490150	10549	21.78	10690	10830	10630	13830	7450	10640	10758.50	2.98	0	3356	11013	10826	10613	10426	10213	10720	10320	47	3190	500	6800	10	1	9303140	1001	-16.92	2.73	12	0.11	-636.00	3941.00	24500	20240321	-56.08	8910	20241210	20.76	24500	-56.08	20240321	8910	20.76	20241210	24500	-56.08	20240321	8910	20.76	20241210	3.68	N	140670	500	46 억	277680	N	N	0	N	N
74	20241217	160840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10640	-30	5	-0.28	506530680	48134	45.08	10670	10800	10400	13870	7470	10670	10523.04	2.96	0	2315	10990	10830	10570	10410	10150	10910	10490	47	3200	500	6820	10	1	9303140	990	-16.73	2.70	12	0.52	-636.00	3941.00	24500	20240321	-56.57	8910	20241210	19.42	24500	-56.57	20240321	8910	19.42	20241210	24500	-56.57	20240321	8910	19.42	20241210	3.66	N	140670	500	46 억	275142	N	N	0	N	N
75	20241217	150843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10650	-20	5	-0.19	460358920	43795	41.01	10670	10800	10400	13870	7470	10670	10511.67	2.96	0	951	10990	10830	10570	10410	10150	10910	10490	47	3200	500	6820	10	1	9303140	991	-16.75	2.70	12	0.47	-636.00	3941.00	24500	20240321	-56.53	8910	20241210	19.53	24500	-56.53	20240321	8910	19.53	20241210	24500	-56.53	20240321	8910	19.53	20241210	3.66	N	140670	500	46 억	275142	N	N	0	N	N
76	20241217	140835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10550	-120	5	-1.12	409396600	39006	36.53	10670	10800	10400	13870	7470	10670	10495.73	2.96	0	-652	10990	10830	10570	10410	10150	10910	10490	47	3200	500	6820	10	1	9303140	981	-16.59	2.68	12	0.42	-636.00	3941.00	24500	20240321	-56.94	8910	20241210	18.41	24500	-56.94	20240321	8910	18.41	20241210	24500	-56.94	20240321	8910	18.41	20241210	3.66	N	140670	500	46 억	275142	N	N	0	N	N
77	20241217	130831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10480	-190	5	-1.78	377802350	36013	33.72	10670	10800	10400	13870	7470	10670	10490.71	2.96	0	-2328	10990	10830	10570	10410	10150	10910	10490	47	3200	500	6820	10	1	9303140	975	-16.48	2.66	12	0.39	-636.00	3941.00	24500	20240321	-57.22	8910	20241210	17.62	24500	-57.22	20240321	8910	17.62	20241210	24500	-57.22	20240321	8910	17.62	20241210	3.66	N	140670	500	46 억	275142	N	N	0	N	N
78	20241217	120819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10440	-230	5	-2.16	331392720	31585	29.58	10670	10800	10400	13870	7470	10670	10492.08	2.96	0	-4813	10990	10830	10570	10410	10150	10910	10490	47	3200	500	6820	10	1	9303140	971	-16.42	2.65	12	0.34	-636.00	3941.00	24500	20240321	-57.39	8910	20241210	17.17	24500	-57.39	20240321	8910	17.17	20241210	24500	-57.39	20240321	8910	17.17	20241210	3.66	N	140670	500	46 억	275142	N	N	0	N	N
79	20241217	110823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10500	-170	5	-1.59	228503210	21739	20.36	10670	10800	10430	13870	7470	10670	10511.20	2.96	0	-2100	10990	10830	10570	10410	10150	10910	10490	47	3200	500	6820	10	1	9303140	977	-16.51	2.66	12	0.23	-636.00	3941.00	24500	20240321	-57.14	8910	20241210	17.85	24500	-57.14	20240321	8910	17.85	20241210	24500	-57.14	20240321	8910	17.85	20241210	3.66	N	140670	500	46 억	275142	N	N	0	N	N
80	20241217	100833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10500	-170	5	-1.59	165384610	15712	14.71	10670	10800	10430	13870	7470	10670	10525.99	2.96	0	-4526	10990	10830	10570	10410	10150	10910	10490	47	3200	500	6820	10	1	9303140	977	-16.51	2.66	12	0.17	-636.00	3941.00	24500	20240321	-57.14	8910	20241210	17.85	24500	-57.14	20240321	8910	17.85	20241210	24500	-57.14	20240321	8910	17.85	20241210	3.66	N	140670	500	46 억	275142	N	N	0	N	N
81	20241217	090841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10600	-70	5	-0.66	42068900	3967	3.71	10670	10800	10530	13870	7470	10670	10604.68	2.96	0	-2022	10990	10830	10570	10410	10150	10910	10490	47	3200	500	6820	10	1	9303140	986	-16.67	2.69	12	0.04	-636.00	3941.00	24500	20240321	-56.73	8910	20241210	18.97	24500	-56.73	20240321	8910	18.97	20241210	24500	-56.73	20240321	8910	18.97	20241210	3.66	N	140670	500	46 억	275142	N	N	0	N	N
82	20241216	160832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10670	470	2	4.61	1118285770	105881	107.37	10360	10730	10310	13260	7140	10200	10561.72	2.77	0	17809	10473	10336	10233	10096	9993	10405	10165	47	3060	500	6520	10	1	9303140	993	-16.78	2.71	12	1.14	-636.00	3941.00	24500	20240321	-56.45	8910	20241210	19.75	24500	-56.45	20240321	8910	19.75	20241210	24500	-56.45	20240321	8910	19.75	20241210	3.64	N	140670	500	46 억	257679	N	N	0	N	N
83	20241216	150842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10530	330	2	3.24	963931090	91361	92.65	10360	10730	10310	13260	7140	10200	10550.79	2.77	0	14863	10473	10336	10233	10096	9993	10405	10165	47	3060	500	6520	10	1	9303140	980	-16.56	2.67	12	0.98	-636.00	3941.00	24500	20240321	-57.02	8910	20241210	18.18	24500	-57.02	20240321	8910	18.18	20241210	24500	-57.02	20240321	8910	18.18	20241210	3.64	N	140670	500	46 억	257679	N	N	0	N	N
84	20241216	140840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10550	350	2	3.43	858749250	81354	82.50	10360	10730	10310	13260	7140	10200	10555.71	2.77	0	17827	10473	10336	10233	10096	9993	10405	10165	47	3060	500	6520	10	1	9303140	981	-16.59	2.68	12	0.87	-636.00	3941.00	24500	20240321	-56.94	8910	20241210	18.41	24500	-56.94	20240321	8910	18.41	20241210	24500	-56.94	20240321	8910	18.41	20241210	3.64	N	140670	500	46 억	257679	N	N	0	N	N
85	20241216	130842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10610	410	2	4.02	815930200	77299	78.39	10360	10730	10310	13260	7140	10200	10555.51	2.77	0	18439	10473	10336	10233	10096	9993	10405	10165	47	3060	500	6520	10	1	9303140	987	-16.68	2.69	12	0.83	-636.00	3941.00	24500	20240321	-56.69	8910	20241210	19.08	24500	-56.69	20240321	8910	19.08	20241210	24500	-56.69	20240321	8910	19.08	20241210	3.64	N	140670	500	46 억	257679	N	N	0	N	N
86	20241216	120841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10610	410	2	4.02	773082480	73254	74.29	10360	10730	10310	13260	7140	10200	10553.45	2.77	0	18716	10473	10336	10233	10096	9993	10405	10165	47	3060	500	6520	10	1	9303140	987	-16.68	2.69	12	0.79	-636.00	3941.00	24500	20240321	-56.69	8910	20241210	19.08	24500	-56.69	20240321	8910	19.08	20241210	24500	-56.69	20240321	8910	19.08	20241210	3.64	N	140670	500	46 억	257679	N	N	0	N	N
87	20241216	110840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10610	410	2	4.02	721834670	68431	69.40	10360	10730	10310	13260	7140	10200	10548.36	2.77	0	18458	10473	10336	10233	10096	9993	10405	10165	47	3060	500	6520	10	1	9303140	987	-16.68	2.69	12	0.74	-636.00	3941.00	24500	20240321	-56.69	8910	20241210	19.08	24500	-56.69	20240321	8910	19.08	20241210	24500	-56.69	20240321	8910	19.08	20241210	3.64	N	140670	500	46 억	257679	N	N	0	N	N
88	20241216	100841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10610	410	2	4.02	583034860	55331	56.11	10360	10730	10310	13260	7140	10200	10537.22	2.77	0	14603	10473	10336	10233	10096	9993	10405	10165	47	3060	500	6520	10	1	9303140	987	-16.68	2.69	12	0.59	-636.00	3941.00	24500	20240321	-56.69	8910	20241210	19.08	24500	-56.69	20240321	8910	19.08	20241210	24500	-56.69	20240321	8910	19.08	20241210	3.64	N	140670	500	46 억	257679	N	N	0	N	N
89	20241216	090841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10380	180	2	1.76	72891670	7030	7.13	10360	10450	10310	13260	7140	10200	10368.66	2.77	0	4411	10473	10336	10233	10096	9993	10405	10165	47	3060	500	6520	10	1	9303140	966	-16.32	2.63	12	0.08	-636.00	3941.00	24500	20240321	-57.63	8910	20241210	16.50	24500	-57.63	20240321	8910	16.50	20241210	24500	-57.63	20240321	8910	16.50	20241210	3.64	N	140670	500	46 억	257679	N	N	0	N	N
90	20241213	160834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10200	-80	5	-0.78	1000377110	97930	111.94	10130	10370	10130	13360	7200	10280	10215.24	2.46	0	-31026	11040	10660	10370	9990	9700	10515	9845	47	3080	500	6570	10	1	9303140	949	-16.04	2.59	12	1.05	-636.00	3941.00	24500	20240321	-58.37	8910	20241210	14.48	24500	-58.37	20240321	8910	14.48	20241210	24500	-58.37	20240321	8910	14.48	20241210	3.61	N	140670	500	46 억	228794	N	N	159	N	N
91	20241213	150839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10210	-70	5	-0.68	932665130	91295	104.36	10130	10370	10130	13360	7200	10280	10215.95	2.46	0	-30852	11040	10660	10370	9990	9700	10515	9845	47	3080	500	6570	10	1	9303140	950	-16.05	2.59	12	0.98	-636.00	3941.00	24500	20240321	-58.33	8910	20241210	14.59	24500	-58.33	20240321	8910	14.59	20241210	24500	-58.33	20240321	8910	14.59	20241210	3.61	N	140670	500	46 억	228794	N	N	159	N	N
92	20241213	140839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10230	-50	5	-0.49	740626950	72486	82.86	10130	10370	10130	13360	7200	10280	10217.52	2.46	0	-26571	11040	10660	10370	9990	9700	10515	9845	47	3080	500	6570	10	1	9303140	952	-16.08	2.60	12	0.78	-636.00	3941.00	24500	20240321	-58.24	8910	20241210	14.81	24500	-58.24	20240321	8910	14.81	20241210	24500	-58.24	20240321	8910	14.81	20241210	3.61	N	140670	500	46 억	228794	N	N	159	N	N
93	20241213	130839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10220	-60	5	-0.58	569018770	55755	63.73	10130	10370	10130	13360	7200	10280	10205.70	2.46	0	-22181	11040	10660	10370	9990	9700	10515	9845	47	3080	500	6570	10	1	9303140	951	-16.07	2.59	12	0.60	-636.00	3941.00	24500	20240321	-58.29	8910	20241210	14.70	24500	-58.29	20240321	8910	14.70	20241210	24500	-58.29	20240321	8910	14.70	20241210	3.61	N	140670	500	46 억	228794	N	N	159	N	N
94	20241213	120840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10160	-120	5	-1.17	426314030	41746	47.72	10130	10370	10130	13360	7200	10280	10212.09	2.46	0	-17132	11040	10660	10370	9990	9700	10515	9845	47	3080	500	6570	10	1	9303140	945	-15.97	2.58	12	0.45	-636.00	3941.00	24500	20240321	-58.53	8910	20241210	14.03	24500	-58.53	20240321	8910	14.03	20241210	24500	-58.53	20240321	8910	14.03	20241210	3.61	N	140670	500	46 억	228794	N	N	159	N	N
95	20241213	110837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10180	-100	5	-0.97	270121070	26416	30.20	10130	10370	10130	13360	7200	10280	10225.66	2.46	0	-10667	11040	10660	10370	9990	9700	10515	9845	47	3080	500	6570	10	1	9303140	947	-16.01	2.58	12	0.28	-636.00	3941.00	24500	20240321	-58.45	8910	20241210	14.25	24500	-58.45	20240321	8910	14.25	20241210	24500	-58.45	20240321	8910	14.25	20241210	3.61	N	140670	500	46 억	228794	N	N	159	N	N
96	20241213	100829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10260	-20	5	-0.19	94799260	9229	10.55	10130	10370	10130	13360	7200	10280	10271.89	2.46	0	-447	11040	10660	10370	9990	9700	10515	9845	47	3080	500	6570	10	1	9303140	955	-16.13	2.60	12	0.10	-636.00	3941.00	24500	20240321	-58.12	8910	20241210	15.15	24500	-58.12	20240321	8910	15.15	20241210	24500	-58.12	20240321	8910	15.15	20241210	3.61	N	140670	500	46 억	228794	N	N	159	N	N
97	20241213	090839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10280	0	3	0.00	23830260	2328	2.66	10130	10370	10130	13360	7200	10280	10236.37	2.46	0	846	11040	10660	10370	9990	9700	10515	9845	47	3080	500	6570	10	1	9303140	956	-16.16	2.61	12	0.03	-636.00	3941.00	24500	20240321	-58.04	8910	20241210	15.38	24500	-58.04	20240321	8910	15.38	20241210	24500	-58.04	20240321	8910	15.38	20241210	3.61	N	140670	500	46 억	228794	N	N	159	N	N
98	20241212	160839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10280	-20	5	-0.19	907697230	87025	168.53	10520	10750	10080	13390	7210	10300	10430.36	2.32	0	13365	10760	10530	10220	9990	9680	10645	10105	47	3090	500	6590	10	1	9303140	956	-16.16	2.61	12	0.94	-636.00	3941.00	24500	20240321	-58.04	8910	20241210	15.38	24500	-58.04	20240321	8910	15.38	20241210	24500	-58.04	20240321	8910	15.38	20241210	3.72	N	140670	500	46 억	215393	N	N	159	N	N
99	20241212	150833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10360	60	2	0.58	865926790	82974	160.69	10520	10750	10080	13390	7210	10300	10436.12	2.32	0	12403	10760	10530	10220	9990	9680	10645	10105	47	3090	500	6590	10	1	9303140	964	-16.29	2.63	12	0.89	-636.00	3941.00	24500	20240321	-57.71	8910	20241210	16.27	24500	-57.71	20240321	8910	16.27	20241210	24500	-57.71	20240321	8910	16.27	20241210	3.72	N	140670	500	46 억	215393	N	N	17	N	N
100	20241212	140832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10290	-10	5	-0.10	815680360	78115	151.28	10520	10750	10080	13390	7210	10300	10442.05	2.32	0	11257	10760	10530	10220	9990	9680	10645	10105	47	3090	500	6590	10	1	9303140	957	-16.18	2.61	12	0.84	-636.00	3941.00	24500	20240321	-58.00	8910	20241210	15.49	24500	-58.00	20240321	8910	15.49	20241210	24500	-58.00	20240321	8910	15.49	20241210	3.72	N	140670	500	46 억	215393	N	N	17	N	N
101	20241212	130822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10280	-20	5	-0.19	739065010	70637	136.80	10520	10750	10080	13390	7210	10300	10462.86	2.32	0	6000	10760	10530	10220	9990	9680	10645	10105	47	3090	500	6590	10	1	9303140	956	-16.16	2.61	12	0.76	-636.00	3941.00	24500	20240321	-58.04	8910	20241210	15.38	24500	-58.04	20240321	8910	15.38	20241210	24500	-58.04	20240321	8910	15.38	20241210	3.72	N	140670	500	46 억	215393	N	N	17	N	N
102	20241212	120816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10240	-60	5	-0.58	695941010	66433	128.65	10520	10750	10080	13390	7210	10300	10475.83	2.32	0	6190	10760	10530	10220	9990	9680	10645	10105	47	3090	500	6590	10	1	9303140	953	-16.10	2.60	12	0.71	-636.00	3941.00	24500	20240321	-58.20	8910	20241210	14.93	24500	-58.20	20240321	8910	14.93	20241210	24500	-58.20	20240321	8910	14.93	20241210	3.72	N	140670	500	46 억	215393	N	N	17	N	N
103	20241212	110828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10420	120	2	1.17	643429730	61356	118.82	10520	10750	10080	13390	7210	10300	10486.83	2.32	0	6594	10760	10530	10220	9990	9680	10645	10105	47	3090	500	6590	10	1	9303140	969	-16.38	2.64	12	0.66	-636.00	3941.00	24500	20240321	-57.47	8910	20241210	16.95	24500	-57.47	20240321	8910	16.95	20241210	24500	-57.47	20240321	8910	16.95	20241210	3.72	N	140670	500	46 억	215393	N	N	17	N	N
104	20241212	100826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10390	90	2	0.87	465006920	44269	85.73	10520	10750	10080	13390	7210	10300	10504.12	2.32	0	4841	10760	10530	10220	9990	9680	10645	10105	47	3090	500	6590	10	1	9303140	967	-16.34	2.64	12	0.48	-636.00	3941.00	24500	20240321	-57.59	8910	20241210	16.61	24500	-57.59	20240321	8910	16.61	20241210	24500	-57.59	20240321	8910	16.61	20241210	3.72	N	140670	500	46 억	215393	N	N	17	N	N
105	20241212	090833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10620	320	2	3.11	172601240	16240	31.45	10520	10750	10480	13390	7210	10300	10628.16	2.32	0	2280	10760	10530	10220	9990	9680	10645	10105	47	3090	500	6590	10	1	9303140	988	-16.70	2.69	12	0.17	-636.00	3941.00	24500	20240321	-56.65	8910	20241210	19.19	24500	-56.65	20240321	8910	19.19	20241210	24500	-56.65	20240321	8910	19.19	20241210	3.72	N	140670	500	46 억	215393	N	N	17	N	N
106	20241211	160825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10300	290	2	2.90	532105980	51558	48.46	9910	10450	9910	13010	7010	10010	10320.54	2.12	0	18116	10823	10416	9663	9256	8503	10620	9460	47	3000	500	6400	10	1	9303140	958	-16.19	2.61	12	0.55	-636.00	3941.00	24500	20240321	-57.96	8910	20241210	15.60	24500	-57.96	20240321	8910	15.60	20241210	24500	-57.96	20240321	8910	15.60	20241210	3.95	N	140670	500	46 억	197293	N	N	17	N	N
107	20241211	150801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10290	280	2	2.80	482800390	46769	43.96	9910	10450	9910	13010	7010	10010	10323.09	2.12	0	16446	10823	10416	9663	9256	8503	10620	9460	47	3000	500	6400	10	1	9303140	957	-16.18	2.61	12	0.50	-636.00	3941.00	24500	20240321	-58.00	8910	20241210	15.49	24500	-58.00	20240321	8910	15.49	20241210	24500	-58.00	20240321	8910	15.49	20241210	3.95	N	140670	500	46 억	197293	N	N	0	N	N
108	20241211	140832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10280	270	2	2.70	467700620	45301	42.58	9910	10450	9910	13010	7010	10010	10324.29	2.12	0	15597	10823	10416	9663	9256	8503	10620	9460	47	3000	500	6400	10	1	9303140	956	-16.16	2.61	12	0.49	-636.00	3941.00	24500	20240321	-58.04	8910	20241210	15.38	24500	-58.04	20240321	8910	15.38	20241210	24500	-58.04	20240321	8910	15.38	20241210	3.95	N	140670	500	46 억	197293	N	N	0	N	N
109	20241211	130835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10310	300	2	3.00	439952170	42605	40.05	9910	10450	9910	13010	7010	10010	10326.30	2.12	0	14514	10823	10416	9663	9256	8503	10620	9460	47	3000	500	6400	10	1	9303140	959	-16.21	2.62	12	0.46	-636.00	3941.00	24500	20240321	-57.92	8910	20241210	15.71	24500	-57.92	20240321	8910	15.71	20241210	24500	-57.92	20240321	8910	15.71	20241210	3.95	N	140670	500	46 억	197293	N	N	0	N	N
110	20241211	120836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10270	260	2	2.60	395601250	38303	36.00	9910	10450	9910	13010	7010	10010	10328.21	2.12	0	13333	10823	10416	9663	9256	8503	10620	9460	47	3000	500	6400	10	1	9303140	955	-16.15	2.61	12	0.41	-636.00	3941.00	24500	20240321	-58.08	8910	20241210	15.26	24500	-58.08	20240321	8910	15.26	20241210	24500	-58.08	20240321	8910	15.26	20241210	3.95	N	140670	500	46 억	197293	N	N	0	N	N
111	20241211	110832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10250	240	2	2.40	370675160	35877	33.72	9910	10450	9910	13010	7010	10010	10331.83	2.12	0	12586	10823	10416	9663	9256	8503	10620	9460	47	3000	500	6400	10	1	9303140	954	-16.12	2.60	12	0.39	-636.00	3941.00	24500	20240321	-58.16	8910	20241210	15.04	24500	-58.16	20240321	8910	15.04	20241210	24500	-58.16	20240321	8910	15.04	20241210	3.95	N	140670	500	46 억	197293	N	N	0	N	N
112	20241211	100834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10290	280	2	2.80	300825850	29107	27.36	9910	10450	9910	13010	7010	10010	10335.17	2.12	0	11437	10823	10416	9663	9256	8503	10620	9460	47	3000	500	6400	10	1	9303140	957	-16.18	2.61	12	0.31	-636.00	3941.00	24500	20240321	-58.00	8910	20241210	15.49	24500	-58.00	20240321	8910	15.49	20241210	24500	-58.00	20240321	8910	15.49	20241210	3.95	N	140670	500	46 억	197293	N	N	0	N	N
113	20241211	090837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10300	290	2	2.90	66994350	6609	6.21	9910	10300	9910	13010	7010	10010	10136.84	2.12	0	5913	10823	10416	9663	9256	8503	10620	9460	47	3000	500	6400	10	1	9303140	958	-16.19	2.61	12	0.07	-636.00	3941.00	24500	20240321	-57.96	8910	20241210	15.60	24500	-57.96	20240321	8910	15.60	20241210	24500	-57.96	20240321	8910	15.60	20241210	3.95	N	140670	500	46 억	197293	N	N	0	N	N
114	20241210	160827	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10010	950	2	10.49	1012862390	105425	73.69	8910	10070	8910	11770	6350	9060	9607.65	1.47	0	60903	9940	9500	9280	8840	8620	9390	8730	47	2710	500	5790	10	1	9303140	931	-15.74	2.54	12	1.13	-636.00	3941.00	24500	20240321	-59.14	8910	20241210	12.35	24500	-59.14	20240321	8910	12.35	20241210	24500	-59.14	20240321	8910	12.35	20241210	4.11	N	140670	500	46 억	136558	N	N	0	N	N
115	20241210	150828	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10000	940	2	10.38	968222470	100971	70.57	8910	10070	8910	11770	6350	9060	9589.38	1.47	0	58956	9940	9500	9280	8840	8620	9390	8730	47	2710	500	5790	10	1	9303140	930	-15.72	2.54	12	1.09	-636.00	3941.00	24500	20240321	-59.18	8910	20241210	12.23	24500	-59.18	20240321	8910	12.23	20241210	24500	-59.18	20240321	8910	12.23	20241210	4.11	N	140670	500	46 억	136558	N	N	0	N	N
116	20241210	140828	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9930	870	2	9.60	779748040	82072	57.36	8910	9930	8910	11770	6350	9060	9501.05	1.47	0	44834	9940	9500	9280	8840	8620	9390	8730	47	2710	500	5790	10	1	9303140	924	-15.61	2.52	12	0.88	-636.00	3941.00	24500	20240321	-59.47	8910	20241210	11.45	24500	-59.47	20240321	8910	11.45	20241210	24500	-59.47	20240321	8910	11.45	20241210	4.11	N	140670	500	46 억	136558	N	N	0	N	N
117	20241210	130828	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9780	720	2	7.95	715156710	75516	52.78	8910	9860	8910	11770	6350	9060	9470.54	1.47	0	41145	9940	9500	9280	8840	8620	9390	8730	47	2710	500	5790	10	1	9303140	910	-15.38	2.48	12	0.81	-636.00	3941.00	24500	20240321	-60.08	8910	20241210	9.76	24500	-60.08	20240321	8910	9.76	20241210	24500	-60.08	20240321	8910	9.76	20241210	4.11	N	140670	500	46 억	136558	N	N	0	N	N
118	20241210	120827	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9740	680	2	7.51	606070780	64385	45.00	8910	9780	8910	11770	6350	9060	9413.50	1.47	0	36504	9940	9500	9280	8840	8620	9390	8730	47	2710	500	5790	10	1	9303140	906	-15.31	2.47	12	0.69	-636.00	3941.00	24500	20240321	-60.24	8910	20241210	9.32	24500	-60.24	20240321	8910	9.32	20241210	24500	-60.24	20240321	8910	9.32	20241210	4.11	N	140670	500	46 억	136558	N	N	0	N	N
119	20241210	110827	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9750	690	2	7.62	552164000	58862	41.14	8910	9770	8910	11770	6350	9060	9380.93	1.47	0	33377	9940	9500	9280	8840	8620	9390	8730	47	2710	500	5790	10	1	9303140	907	-15.33	2.47	12	0.63	-636.00	3941.00	24500	20240321	-60.20	8910	20241210	9.43	24500	-60.20	20240321	8910	9.43	20241210	24500	-60.20	20240321	8910	9.43	20241210	4.11	N	140670	500	46 억	136558	N	N	0	N	N
120	20241210	100827	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9600	540	2	5.96	426363420	45878	32.07	8910	9670	8910	11770	6350	9060	9293.67	1.47	0	22992	9940	9500	9280	8840	8620	9390	8730	47	2710	500	5790	10	1	9303140	893	-15.09	2.44	12	0.49	-636.00	3941.00	24500	20240321	-60.82	8910	20241210	7.74	24500	-60.82	20240321	8910	7.74	20241210	24500	-60.82	20240321	8910	7.74	20241210	4.11	N	140670	500	46 억	136558	N	N	0	N	N
121	20241210	090833	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9230	170	2	1.88	167185160	18404	12.86	8910	9300	8910	11770	6350	9060	9084.24	1.47	0	3886	9940	9500	9280	8840	8620	9390	8730	47	2710	500	5790	10	1	9303140	859	-14.51	2.34	12	0.20	-636.00	3941.00	24500	20240321	-62.33	8910	20241210	3.59	24500	-62.33	20240321	8910	3.59	20241210	24500	-62.33	20240321	8910	3.59	20241210	4.11	N	140670	500	46 억	136558	N	N	0	N	N
122	20241209	160824	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9060	-980	5	-9.76	1321737840	142122	95.39	9710	9720	9060	13050	7030	10040	9300.38	1.43	0	3129	10786	10412	10016	9642	9246	10215	9445	47	3010	500	6420	10	1	9303140	843	-14.25	2.30	12	1.53	-636.00	3941.00	24500	20240321	-63.02	9060	20241209	0.00	24500	-63.02	20240321	9060	0.00	20241209	24500	-63.02	20240321	9060	0.00	20241209	4.18	N	140670	500	46 억	133313	N	N	550	N	N
123	20241209	150825	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9120	-920	5	-9.16	1215741440	130461	87.56	9710	9720	9100	13050	7030	10040	9318.81	1.43	0	2143	10786	10412	10016	9642	9246	10215	9445	47	3010	500	6420	10	1	9303140	848	-14.34	2.31	12	1.40	-636.00	3941.00	24500	20240321	-62.78	9100	20241209	0.22	24500	-62.78	20240321	9100	0.22	20241209	24500	-62.78	20240321	9100	0.22	20241209	4.18	N	140670	500	46 억	133313	N	N	550	N	N
124	20241209	140826	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9210	-830	5	-8.27	1008925000	107824	72.37	9710	9720	9120	13050	7030	10040	9357.15	1.43	0	2512	10786	10412	10016	9642	9246	10215	9445	47	3010	500	6420	10	1	9303140	857	-14.48	2.34	12	1.16	-636.00	3941.00	24500	20240321	-62.41	9120	20241209	0.99	24500	-62.41	20240321	9120	0.99	20241209	24500	-62.41	20240321	9120	0.99	20241209	4.18	N	140670	500	46 억	133313	N	N	550	N	N
125	20241209	130829	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9160	-880	5	-8.76	932547540	99498	66.78	9710	9720	9150	13050	7030	10040	9372.53	1.43	0	400	10786	10412	10016	9642	9246	10215	9445	47	3010	500	6420	10	1	9303140	852	-14.40	2.32	12	1.07	-636.00	3941.00	24500	20240321	-62.61	9150	20241209	0.11	24500	-62.61	20240321	9150	0.11	20241209	24500	-62.61	20240321	9150	0.11	20241209	4.18	N	140670	500	46 억	133313	N	N	550	N	N
126	20241209	120824	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9330	-710	5	-7.07	791701740	84248	56.55	9710	9720	9250	13050	7030	10040	9397.28	1.43	0	-431	10786	10412	10016	9642	9246	10215	9445	47	3010	500	6420	10	1	9303140	868	-14.67	2.37	12	0.91	-636.00	3941.00	24500	20240321	-61.92	9250	20241209	0.86	24500	-61.92	20240321	9250	0.86	20241209	24500	-61.92	20240321	9250	0.86	20241209	4.18	N	140670	500	46 억	133313	N	N	550	N	N
127	20241209	110826	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9350	-690	5	-6.87	666220770	70738	47.48	9710	9720	9250	13050	7030	10040	9418.15	1.43	0	-4563	10786	10412	10016	9642	9246	10215	9445	47	3010	500	6420	10	1	9303140	870	-14.70	2.37	12	0.76	-636.00	3941.00	24500	20240321	-61.84	9250	20241209	1.08	24500	-61.84	20240321	9250	1.08	20241209	24500	-61.84	20240321	9250	1.08	20241209	4.18	N	140670	500	46 억	133313	N	N	550	N	N
128	20241209	100824	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9490	-550	5	-5.48	527202700	55872	37.50	9710	9720	9250	13050	7030	10040	9435.90	1.43	0	-8917	10786	10412	10016	9642	9246	10215	9445	47	3010	500	6420	10	1	9303140	883	-14.92	2.41	12	0.60	-636.00	3941.00	24500	20240321	-61.27	9250	20241209	2.59	24500	-61.27	20240321	9250	2.59	20241209	24500	-61.27	20240321	9250	2.59	20241209	4.18	N	140670	500	46 억	133313	N	N	550	N	N
129	20241209	090820	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9630	-410	5	-4.08	156597810	16358	10.98	9710	9720	9480	13050	7030	10040	9573.16	1.43	0	-4526	10786	10412	10016	9642	9246	10215	9445	47	3010	500	6420	10	1	9303140	896	-15.14	2.44	12	0.18	-636.00	3941.00	24500	20240321	-60.69	9480	20241209	1.58	24500	-60.69	20240321	9480	1.58	20241209	24500	-60.69	20240321	9480	1.58	20241209	4.18	N	140670	500	46 억	133313	N	N	550	N	N
130	20241206	160817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10040	-340	5	-3.28	1476487710	147978	236.41	10300	10390	9620	13490	7270	10380	9977.53	1.43	0	480	10733	10556	10323	10146	9913	10440	10030	47	3110	500	6640	10	1	9303140	934	-15.79	2.55	12	1.59	-636.00	3941.00	24500	20240321	-59.02	9520	20241113	5.46	24500	-59.02	20240321	9520	5.46	20241113	24500	-59.02	20240321	9520	5.46	20241113	4.25	N	140670	500	46 억	132793	N	N	546	N	N
131	20241206	150822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10160	-220	5	-2.12	1420907380	142462	227.60	10300	10390	9620	13490	7270	10380	9973.71	1.43	0	1558	10733	10556	10323	10146	9913	10440	10030	47	3110	500	6640	10	1	9303140	945	-15.97	2.58	12	1.53	-636.00	3941.00	24500	20240321	-58.53	9520	20241113	6.72	24500	-58.53	20240321	9520	6.72	20241113	24500	-58.53	20240321	9520	6.72	20241113	4.25	N	140670	500	46 억	132793	N	N	0	N	N
132	20241206	140819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10010	-370	5	-3.56	1340325680	134488	214.86	10300	10390	9620	13490	7270	10380	9965.89	1.43	0	-4031	10733	10556	10323	10146	9913	10440	10030	47	3110	500	6640	10	1	9303140	931	-15.74	2.54	12	1.45	-636.00	3941.00	24500	20240321	-59.14	9520	20241113	5.15	24500	-59.14	20240321	9520	5.15	20241113	24500	-59.14	20240321	9520	5.15	20241113	4.25	N	140670	500	46 억	132793	N	N	0	N	N
133	20241206	130820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9920	-460	5	-4.43	1245763810	124992	199.69	10300	10390	9620	13490	7270	10380	9966.49	1.43	0	-7082	10733	10556	10323	10146	9913	10440	10030	47	3110	500	6640	10	1	9303140	923	-15.60	2.52	12	1.34	-636.00	3941.00	24500	20240321	-59.51	9520	20241113	4.20	24500	-59.51	20240321	9520	4.20	20241113	24500	-59.51	20240321	9520	4.20	20241113	4.25	N	140670	500	46 억	132793	N	N	0	N	N
134	20241206	120816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9960	-420	5	-4.05	1187927760	119175	190.40	10300	10390	9620	13490	7270	10380	9967.65	1.43	0	-8380	10733	10556	10323	10146	9913	10440	10030	47	3110	500	6640	10	1	9303140	927	-15.66	2.53	12	1.28	-636.00	3941.00	24500	20240321	-59.35	9520	20241113	4.62	24500	-59.35	20240321	9520	4.62	20241113	24500	-59.35	20240321	9520	4.62	20241113	4.25	N	140670	500	46 억	132793	N	N	0	N	N
135	20241206	110812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9860	-520	5	-5.01	1065534450	106818	170.65	10300	10390	9620	13490	7270	10380	9974.93	1.43	0	-9620	10733	10556	10323	10146	9913	10440	10030	47	3110	500	6640	10	1	9303140	917	-15.50	2.50	12	1.15	-636.00	3941.00	24500	20240321	-59.76	9520	20241113	3.57	24500	-59.76	20240321	9520	3.57	20241113	24500	-59.76	20240321	9520	3.57	20241113	4.25	N	140670	500	46 억	132793	N	N	0	N	N
136	20241206	100813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10130	-250	5	-2.41	478018100	47243	75.48	10300	10390	9990	13490	7270	10380	10117.85	1.43	0	-1451	10733	10556	10323	10146	9913	10440	10030	47	3110	500	6640	10	1	9303140	942	-15.93	2.57	12	0.51	-636.00	3941.00	24500	20240321	-58.65	9520	20241113	6.41	24500	-58.65	20240321	9520	6.41	20241113	24500	-58.65	20240321	9520	6.41	20241113	4.25	N	140670	500	46 억	132793	N	N	0	N	N
137	20241206	090819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10370	-10	5	-0.10	67636080	6560	10.48	10300	10390	10280	13490	7270	10380	10309.53	1.43	0	274	10733	10556	10323	10146	9913	10440	10030	47	3110	500	6640	10	1	9303140	965	-16.31	2.63	12	0.07	-636.00	3941.00	24500	20240321	-57.67	9520	20241113	8.93	24500	-57.67	20240321	9520	8.93	20241113	24500	-57.67	20240321	9520	8.93	20241113	4.25	N	140670	500	46 억	132793	N	N	0	N	N
138	20241205	160804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10380	130	2	1.27	641311960	62052	36.92	10430	10500	10090	13320	7180	10250	10335.00	1.24	0	17197	11150	10700	10450	10000	9750	10575	9875	47	3070	500	6560	10	1	9303140	966	-16.32	2.63	12	0.67	-636.00	3941.00	24500	20240321	-57.63	9520	20241113	9.03	24500	-57.63	20240321	9520	9.03	20241113	24500	-57.63	20240321	9520	9.03	20241113	4.30	N	140670	500	46 억	115744	N	N	27	N	N
139	20241205	150809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10400	150	2	1.46	605456460	58594	34.86	10430	10500	10090	13320	7180	10250	10333.08	1.24	0	17068	11150	10700	10450	10000	9750	10575	9875	47	3070	500	6560	10	1	9303140	968	-16.35	2.64	12	0.63	-636.00	3941.00	24500	20240321	-57.55	9520	20241113	9.24	24500	-57.55	20240321	9520	9.24	20241113	24500	-57.55	20240321	9520	9.24	20241113	4.30	N	140670	500	46 억	115744	N	N	27	N	N
140	20241205	140755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10490	240	2	2.34	499582400	48351	28.77	10430	10500	10090	13320	7180	10250	10332.41	1.24	0	12271	11150	10700	10450	10000	9750	10575	9875	47	3070	500	6560	10	1	9303140	976	-16.49	2.66	12	0.52	-636.00	3941.00	24500	20240321	-57.18	9520	20241113	10.19	24500	-57.18	20240321	9520	10.19	20241113	24500	-57.18	20240321	9520	10.19	20241113	4.30	N	140670	500	46 억	115744	N	N	27	N	N
141	20241205	130805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10350	100	2	0.98	344445670	33429	19.89	10430	10480	10090	13320	7180	10250	10303.80	1.24	0	3899	11150	10700	10450	10000	9750	10575	9875	47	3070	500	6560	10	1	9303140	963	-16.27	2.63	12	0.36	-636.00	3941.00	24500	20240321	-57.76	9520	20241113	8.72	24500	-57.76	20240321	9520	8.72	20241113	24500	-57.76	20240321	9520	8.72	20241113	4.30	N	140670	500	46 억	115744	N	N	27	N	N
142	20241205	120806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10430	180	2	1.76	301571050	29283	17.42	10430	10480	10090	13320	7180	10250	10298.50	1.24	0	2622	11150	10700	10450	10000	9750	10575	9875	47	3070	500	6560	10	1	9303140	970	-16.40	2.65	12	0.31	-636.00	3941.00	24500	20240321	-57.43	9520	20241113	9.56	24500	-57.43	20240321	9520	9.56	20241113	24500	-57.43	20240321	9520	9.56	20241113	4.30	N	140670	500	46 억	115744	N	N	27	N	N
143	20241205	110804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10380	130	2	1.27	247354220	24074	14.32	10430	10480	10090	13320	7180	10250	10274.75	1.24	0	-791	11150	10700	10450	10000	9750	10575	9875	47	3070	500	6560	10	1	9303140	966	-16.32	2.63	12	0.26	-636.00	3941.00	24500	20240321	-57.63	9520	20241113	9.03	24500	-57.63	20240321	9520	9.03	20241113	24500	-57.63	20240321	9520	9.03	20241113	4.30	N	140670	500	46 억	115744	N	N	27	N	N
144	20241205	100801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10320	70	2	0.68	157470250	15418	9.17	10430	10430	10090	13320	7180	10250	10213.40	1.24	0	-2707	11150	10700	10450	10000	9750	10575	9875	47	3070	500	6560	10	1	9303140	960	-16.23	2.62	12	0.17	-636.00	3941.00	24500	20240321	-57.88	9520	20241113	8.40	24500	-57.88	20240321	9520	8.40	20241113	24500	-57.88	20240321	9520	8.40	20241113	4.30	N	140670	500	46 억	115744	N	N	27	N	N
145	20241205	090808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10320	70	2	0.68	31707300	3090	1.84	10430	10430	10210	13320	7180	10250	10261.26	1.24	0	-1377	11150	10700	10450	10000	9750	10575	9875	47	3070	500	6560	10	1	9303140	960	-16.23	2.62	12	0.03	-636.00	3941.00	24500	20240321	-57.88	9520	20241113	8.40	24500	-57.88	20240321	9520	8.40	20241113	24500	-57.88	20240321	9520	8.40	20241113	4.30	N	140670	500	46 억	115744	N	N	27	N	N
146	20241204	160752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10250	-800	5	-7.24	1744602860	167113	295.34	10710	10900	10200	14360	7740	11050	10438.14	1.67	0	-30369	11316	11182	10916	10782	10516	11250	10850	47	3310	500	7070	10	1	9303140	954	-16.12	2.60	12	1.80	-636.00	3941.00	24500	20240321	-58.16	9520	20241113	7.67	24500	-58.16	20240321	9520	7.67	20241113	24500	-58.16	20240321	9520	7.67	20241113	4.28	N	140670	500	46 억	155027	N	N	27	N	N
147	20241204	150752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10270	-780	5	-7.06	1678103770	160629	283.88	10710	10900	10200	14360	7740	11050	10445.38	1.67	0	-30120	11316	11182	10916	10782	10516	11250	10850	47	3310	500	7070	10	1	9303140	955	-16.15	2.61	12	1.73	-636.00	3941.00	24500	20240321	-58.08	9520	20241113	7.88	24500	-58.08	20240321	9520	7.88	20241113	24500	-58.08	20240321	9520	7.88	20241113	4.28	N	140670	500	46 억	155027	N	N	37	N	N
148	20241204	140752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10300	-750	5	-6.79	1596872170	152735	269.93	10710	10900	10200	14360	7740	11050	10453.42	1.67	0	-29642	11316	11182	10916	10782	10516	11250	10850	47	3310	500	7070	10	1	9303140	958	-16.19	2.61	12	1.64	-636.00	3941.00	24500	20240321	-57.96	9520	20241113	8.19	24500	-57.96	20240321	9520	8.19	20241113	24500	-57.96	20240321	9520	8.19	20241113	4.28	N	140670	500	46 억	155027	N	N	37	N	N
149	20241204	130750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10430	-620	5	-5.61	1444692300	138050	243.98	10710	10900	10200	14360	7740	11050	10463.07	1.67	0	-26346	11316	11182	10916	10782	10516	11250	10850	47	3310	500	7070	10	1	9303140	970	-16.40	2.65	12	1.48	-636.00	3941.00	24500	20240321	-57.43	9520	20241113	9.56	24500	-57.43	20240321	9520	9.56	20241113	24500	-57.43	20240321	9520	9.56	20241113	4.28	N	140670	500	46 억	155027	N	N	37	N	N
150	20241204	120746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10380	-670	5	-6.06	1389525160	132732	234.58	10710	10900	10200	14360	7740	11050	10466.67	1.67	0	-25234	11316	11182	10916	10782	10516	11250	10850	47	3310	500	7070	10	1	9303140	966	-16.32	2.63	12	1.43	-636.00	3941.00	24500	20240321	-57.63	9520	20241113	9.03	24500	-57.63	20240321	9520	9.03	20241113	24500	-57.63	20240321	9520	9.03	20241113	4.28	N	140670	500	46 억	155027	N	N	37	N	N
151	20241204	110736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10250	-800	5	-7.24	1217093060	115888	204.81	10710	10900	10250	14360	7740	11050	10500.18	1.67	0	-22453	11316	11182	10916	10782	10516	11250	10850	47	3310	500	7070	10	1	9303140	954	-16.12	2.60	12	1.25	-636.00	3941.00	24500	20240321	-58.16	9520	20241113	7.67	24500	-58.16	20240321	9520	7.67	20241113	24500	-58.16	20240321	9520	7.67	20241113	4.28	N	140670	500	46 억	155027	N	N	37	N	N
152	20241204	100741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10520	-530	5	-4.80	821559200	77638	137.21	10710	10900	10370	14360	7740	11050	10579.18	1.67	0	-12791	11316	11182	10916	10782	10516	11250	10850	47	3310	500	7070	10	1	9303140	979	-16.54	2.67	12	0.83	-636.00	3941.00	24500	20240321	-57.06	9520	20241113	10.50	24500	-57.06	20240321	9520	10.50	20241113	24500	-57.06	20240321	9520	10.50	20241113	4.28	N	140670	500	46 억	155027	N	N	37	N	N
153	20241204	090754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10820	-230	5	-2.08	223261640	20928	36.99	10710	10900	10500	14360	7740	11050	10659.65	1.67	0	5470	11316	11182	10916	10782	10516	11250	10850	47	3310	500	7070	10	1	9303140	1007	-17.01	2.75	12	0.22	-636.00	3941.00	24500	20240321	-55.84	9520	20241113	13.66	24500	-55.84	20240321	9520	13.66	20241113	24500	-55.84	20240321	9520	13.66	20241113	4.28	N	140670	500	46 억	155027	N	N	37	N	N
154	20241203	160824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11050	250	2	2.31	613221660	56124	57.36	10650	11050	10650	14040	7560	10800	10926.23	1.52	0	14264	11526	11162	10966	10602	10406	11065	10505	47	3240	500	6910	10	1	9303140	1028	-17.37	2.80	12	0.60	-636.00	3941.00	24500	20240321	-54.90	9520	20241113	16.07	24500	-54.90	20240321	9520	16.07	20241113	24500	-54.90	20240321	9520	16.07	20241113	4.26	N	140670	500	46 억	141201	N	N	37	N	N
155	20241203	150854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11040	240	2	2.22	578772620	52998	54.17	10650	11050	10650	14040	7560	10800	10920.93	1.52	0	14059	11526	11162	10966	10602	10406	11065	10505	47	3240	500	6910	10	1	9303140	1027	-17.36	2.80	12	0.57	-636.00	3941.00	24500	20240321	-54.94	9520	20241113	15.97	24500	-54.94	20240321	9520	15.97	20241113	24500	-54.94	20240321	9520	15.97	20241113	4.26	N	140670	500	46 억	141201	N	N	677	N	N
156	20241203	140841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10950	150	2	1.39	467947210	42920	43.87	10650	11050	10650	14040	7560	10800	10903.08	1.52	0	9774	11526	11162	10966	10602	10406	11065	10505	47	3240	500	6910	10	1	9303140	1019	-17.22	2.78	12	0.46	-636.00	3941.00	24500	20240321	-55.31	9520	20241113	15.02	24500	-55.31	20240321	9520	15.02	20241113	24500	-55.31	20240321	9520	15.02	20241113	4.26	N	140670	500	46 억	141201	N	N	677	N	N
157	20241203	130843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10960	160	2	1.48	429072140	39365	40.23	10650	11050	10650	14040	7560	10800	10900.15	1.52	0	8579	11526	11162	10966	10602	10406	11065	10505	47	3240	500	6910	10	1	9303140	1020	-17.23	2.78	12	0.42	-636.00	3941.00	24500	20240321	-55.27	9520	20241113	15.13	24500	-55.27	20240321	9520	15.13	20241113	24500	-55.27	20240321	9520	15.13	20241113	4.26	N	140670	500	46 억	141201	N	N	677	N	N
158	20241203	120852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10930	130	2	1.20	374006050	34324	35.08	10650	11050	10650	14040	7560	10800	10896.69	1.52	0	8064	11526	11162	10966	10602	10406	11065	10505	47	3240	500	6910	10	1	9303140	1017	-17.19	2.77	12	0.37	-636.00	3941.00	24500	20240321	-55.39	9520	20241113	14.81	24500	-55.39	20240321	9520	14.81	20241113	24500	-55.39	20240321	9520	14.81	20241113	4.26	N	140670	500	46 억	141201	N	N	677	N	N
159	20241203	110833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10900	100	2	0.93	327732960	30076	30.74	10650	11050	10650	14040	7560	10800	10897.23	1.52	0	7146	11526	11162	10966	10602	10406	11065	10505	47	3240	500	6910	10	1	9303140	1014	-17.14	2.77	12	0.32	-636.00	3941.00	24500	20240321	-55.51	9520	20241113	14.50	24500	-55.51	20240321	9520	14.50	20241113	24500	-55.51	20240321	9520	14.50	20241113	4.26	N	140670	500	46 억	141201	N	N	677	N	N
160	20241203	100821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10980	180	2	1.67	227422800	20839	21.30	10650	11050	10650	14040	7560	10800	10914.00	1.52	0	5418	11526	11162	10966	10602	10406	11065	10505	47	3240	500	6910	10	1	9303140	1021	-17.26	2.79	12	0.22	-636.00	3941.00	24500	20240321	-55.18	9520	20241113	15.34	24500	-55.18	20240321	9520	15.34	20241113	24500	-55.18	20240321	9520	15.34	20241113	4.26	N	140670	500	46 억	141201	N	N	677	N	N
161	20241203	090813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11000	200	2	1.85	76678130	7080	7.24	10650	11020	10650	14040	7560	10800	10830.78	1.52	0	3065	11526	11162	10966	10602	10406	11065	10505	47	3240	500	6910	10	1	9303140	1023	-17.30	2.79	12	0.08	-636.00	3941.00	24500	20240321	-55.10	9520	20241113	15.55	24500	-55.10	20240321	9520	15.55	20241113	24500	-55.10	20240321	9520	15.55	20241113	4.26	N	140670	500	46 억	141201	N	N	677	N	N
162	20241202	160801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10800	-470	5	-4.17	1057071640	96732	93.46	11260	11330	10770	14650	7890	11270	10927.89	1.48	0	3411	11763	11516	11243	10996	10723	11640	11120	47	3380	500	7210	10	1	9303140	1005	-16.98	2.74	12	1.04	-636.00	3941.00	24500	20240321	-55.92	9520	20241113	13.45	24500	-55.92	20240321	9520	13.45	20241113	24500	-55.92	20240321	9520	13.45	20241113	4.36	N	140670	500	46 억	137790	N	N	677	N	N
163	20241202	150905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10960	-310	5	-2.75	913677240	83498	80.68	11260	11330	10770	14650	7890	11270	10942.50	1.48	0	-2053	11763	11516	11243	10996	10723	11640	11120	47	3380	500	7210	10	1	9303140	1020	-17.23	2.78	12	0.90	-636.00	3941.00	24500	20240321	-55.27	9520	20241113	15.13	24500	-55.27	20240321	9520	15.13	20241113	24500	-55.27	20240321	9520	15.13	20241113	4.36	N	140670	500	46 억	137790	N	N	59	N	N
164	20241202	140820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10900	-370	5	-3.28	778212770	71125	68.72	11260	11330	10770	14650	7890	11270	10941.48	1.48	0	-6974	11763	11516	11243	10996	10723	11640	11120	47	3380	500	7210	10	1	9303140	1014	-17.14	2.77	12	0.76	-636.00	3941.00	24500	20240321	-55.51	9520	20241113	14.50	24500	-55.51	20240321	9520	14.50	20241113	24500	-55.51	20240321	9520	14.50	20241113	4.36	N	140670	500	46 억	137790	N	N	59	N	N
165	20241202	130815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10870	-400	5	-3.55	675877300	61712	59.63	11260	11330	10770	14650	7890	11270	10952.12	1.48	0	-10136	11763	11516	11243	10996	10723	11640	11120	47	3380	500	7210	10	1	9303140	1011	-17.09	2.76	12	0.66	-636.00	3941.00	24500	20240321	-55.63	9520	20241113	14.18	24500	-55.63	20240321	9520	14.18	20241113	24500	-55.63	20240321	9520	14.18	20241113	4.36	N	140670	500	46 억	137790	N	N	59	N	N
166	20241202	120832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10890	-380	5	-3.37	612280780	55852	53.97	11260	11330	10770	14650	7890	11270	10962.56	1.48	0	-9331	11763	11516	11243	10996	10723	11640	11120	47	3380	500	7210	10	1	9303140	1013	-17.12	2.76	12	0.60	-636.00	3941.00	24500	20240321	-55.55	9520	20241113	14.39	24500	-55.55	20240321	9520	14.39	20241113	24500	-55.55	20240321	9520	14.39	20241113	4.36	N	140670	500	46 억	137790	N	N	59	N	N
167	20241202	110747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10910	-360	5	-3.19	533697240	48644	47.00	11260	11330	10770	14650	7890	11270	10971.49	1.48	0	-5869	11763	11516	11243	10996	10723	11640	11120	47	3380	500	7210	10	1	9303140	1015	-17.15	2.77	12	0.52	-636.00	3941.00	24500	20240321	-55.47	9520	20241113	14.60	24500	-55.47	20240321	9520	14.60	20241113	24500	-55.47	20240321	9520	14.60	20241113	4.36	N	140670	500	46 억	137790	N	N	59	N	N
168	20241202	100753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10870	-400	5	-3.55	361428590	32736	31.63	11260	11330	10840	14650	7890	11270	11040.71	1.48	0	-6227	11763	11516	11243	10996	10723	11640	11120	47	3380	500	7210	10	1	9303140	1011	-17.09	2.76	12	0.35	-636.00	3941.00	24500	20240321	-55.63	9520	20241113	14.18	24500	-55.63	20240321	9520	14.18	20241113	24500	-55.63	20240321	9520	14.18	20241113	4.36	N	140670	500	46 억	137790	N	N	59	N	N
169	20241202	090751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11200	-70	5	-0.62	63503930	5642	5.45	11260	11330	11170	14650	7890	11270	11255.57	1.48	0	-1300	11763	11516	11243	10996	10723	11640	11120	47	3380	500	7210	10	1	9303140	1042	-17.61	2.84	12	0.06	-636.00	3941.00	24500	20240321	-54.29	9520	20241113	17.65	24500	-54.29	20240321	9520	17.65	20241113	24500	-54.29	20240321	9520	17.65	20241113	4.36	N	140670	500	46 억	137790	N	N	59	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History