KissMeData/149950/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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160926	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7800	-230	5	-2.86	68070910	8815	889.51	8030	8030	7470	10430	5630	8030	7722.17	0.93	112	118	8263	8146	7993	7876	7723	8070	7800	82	2400	500	5620	10	1	15607500	1217	25.32	0.78	12	0.06	308.00	9970.00	17640	20240701	-55.78	6860	20241209	13.70	17640	-55.78	20240701	6860	13.70	20241209	17640	-55.78	20240701	6860	13.70	20241209	0.49	N	149950	500	81 억	145282	N	N	0	N	N
3	20241231	150914	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7800	-230	5	-2.86	68070910	8815	889.51	8030	8030	7470	10430	5630	8030	7722.17	0.93	112	118	8263	8146	7993	7876	7723	8070	7800	82	2400	500	5620	10	1	15607500	1217	25.32	0.78	12	0.06	308.00	9970.00	17640	20240701	-55.78	6860	20241209	13.70	17640	-55.78	20240701	6860	13.70	20241209	17640	-55.78	20240701	6860	13.70	20241209	0.49	N	149950	500	81 억	145282	N	N	0	N	N
4	20241231	140925	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7800	-230	5	-2.86	68070910	8815	889.51	8030	8030	7470	10430	5630	8030	7722.17	0.93	112	118	8263	8146	7993	7876	7723	8070	7800	82	2400	500	5620	10	1	15607500	1217	25.32	0.78	12	0.06	308.00	9970.00	17640	20240701	-55.78	6860	20241209	13.70	17640	-55.78	20240701	6860	13.70	20241209	17640	-55.78	20240701	6860	13.70	20241209	0.49	N	149950	500	81 억	145282	N	N	0	N	N
5	20241231	130926	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7800	-230	5	-2.86	68070910	8815	889.51	8030	8030	7470	10430	5630	8030	7722.17	0.93	112	118	8263	8146	7993	7876	7723	8070	7800	82	2400	500	5620	10	1	15607500	1217	25.32	0.78	12	0.06	308.00	9970.00	17640	20240701	-55.78	6860	20241209	13.70	17640	-55.78	20240701	6860	13.70	20241209	17640	-55.78	20240701	6860	13.70	20241209	0.49	N	149950	500	81 억	145282	N	N	0	N	N
6	20241231	120925	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7800	-230	5	-2.86	68070910	8815	889.51	8030	8030	7470	10430	5630	8030	7722.17	0.93	112	118	8263	8146	7993	7876	7723	8070	7800	82	2400	500	5620	10	1	15607500	1217	25.32	0.78	12	0.06	308.00	9970.00	17640	20240701	-55.78	6860	20241209	13.70	17640	-55.78	20240701	6860	13.70	20241209	17640	-55.78	20240701	6860	13.70	20241209	0.49	N	149950	500	81 억	145282	N	N	0	N	N
7	20241231	110924	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7800	-230	5	-2.86	68070910	8815	889.51	8030	8030	7470	10430	5630	8030	7722.17	0.93	112	118	8263	8146	7993	7876	7723	8070	7800	82	2400	500	5620	10	1	15607500	1217	25.32	0.78	12	0.06	308.00	9970.00	17640	20240701	-55.78	6860	20241209	13.70	17640	-55.78	20240701	6860	13.70	20241209	17640	-55.78	20240701	6860	13.70	20241209	0.49	N	149950	500	81 억	145282	N	N	0	N	N
8	20241231	100918	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7800	-230	5	-2.86	68070910	8815	889.51	8030	8030	7470	10430	5630	8030	7722.17	0.93	112	118	8263	8146	7993	7876	7723	8070	7800	82	2400	500	5620	10	1	15607500	1217	25.32	0.78	12	0.06	308.00	9970.00	17640	20240701	-55.78	6860	20241209	13.70	17640	-55.78	20240701	6860	13.70	20241209	17640	-55.78	20240701	6860	13.70	20241209	0.49	N	149950	500	81 억	145282	N	N	0	N	N
9	20241231	090924	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7800	-230	5	-2.86	68070910	8815	889.51	8030	8030	7470	10430	5630	8030	7722.17	0.93	112	118	8263	8146	7993	7876	7723	8070	7800	82	2400	500	5620	10	1	15607500	1217	25.32	0.78	12	0.06	308.00	9970.00	17640	20240701	-55.78	6860	20241209	13.70	17640	-55.78	20240701	6860	13.70	20241209	17640	-55.78	20240701	6860	13.70	20241209	0.49	N	149950	500	81 억	145282	N	N	0	N	N
10	20241230	160920	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7800	-230	5	-2.86	68070910	8815	889.51	8030	8030	7470	10430	5630	8030	7722.17	0.93	0	118	8263	8146	7993	7876	7723	8070	7800	82	2400	500	5620	10	1	15607500	1217	25.32	0.78	12	0.06	308.00	9970.00	17640	20240701	-55.78	6860	20241209	13.70	17640	-55.78	20240701	6860	13.70	20241209	17640	-55.78	20240701	6860	13.70	20241209	0.49	N	149950	500	81 억	145170	N	N	0	N	N
11	20241230	150923	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7780	-250	5	-3.11	54096600	7019	708.27	8030	8030	7470	10430	5630	8030	7707.17	0.93	0	118	8263	8146	7993	7876	7723	8070	7800	82	2400	500	5620	10	1	15607500	1214	25.26	0.78	12	0.04	308.00	9970.00	17640	20240701	-55.90	6860	20241209	13.41	17640	-55.90	20240701	6860	13.41	20241209	17640	-55.90	20240701	6860	13.41	20241209	0.49	N	149950	500	81 억	145170	N	N	0	N	N
12	20241230	140923	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7800	-230	5	-2.86	48950100	6357	641.47	8030	8030	7470	10430	5630	8030	7700.19	0.93	0	130	8263	8146	7993	7876	7723	8070	7800	82	2400	500	5620	10	1	15607500	1217	25.32	0.78	12	0.04	308.00	9970.00	17640	20240701	-55.78	6860	20241209	13.70	17640	-55.78	20240701	6860	13.70	20241209	17640	-55.78	20240701	6860	13.70	20241209	0.49	N	149950	500	81 억	145170	N	N	0	N	N
13	20241230	130924	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7800	-230	5	-2.86	42459780	5520	557.01	8030	8030	7470	10430	5630	8030	7691.99	0.93	0	166	8263	8146	7993	7876	7723	8070	7800	82	2400	500	5620	10	1	15607500	1217	25.32	0.78	12	0.04	308.00	9970.00	17640	20240701	-55.78	6860	20241209	13.70	17640	-55.78	20240701	6860	13.70	20241209	17640	-55.78	20240701	6860	13.70	20241209	0.49	N	149950	500	81 억	145170	N	N	0	N	N
14	20241230	120920	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7770	-260	5	-3.24	38767630	5045	509.08	8030	8030	7470	10430	5630	8030	7684.37	0.93	0	101	8263	8146	7993	7876	7723	8070	7800	82	2400	500	5620	10	1	15607500	1213	25.23	0.78	12	0.03	308.00	9970.00	17640	20240701	-55.95	6860	20241209	13.27	17640	-55.95	20240701	6860	13.27	20241209	17640	-55.95	20240701	6860	13.27	20241209	0.49	N	149950	500	81 억	145170	N	N	0	N	N
15	20241230	110922	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7790	-240	5	-2.99	35674640	4647	468.92	8030	8030	7470	10430	5630	8030	7676.92	0.93	0	103	8263	8146	7993	7876	7723	8070	7800	82	2400	500	5620	10	1	15607500	1216	25.29	0.78	12	0.03	308.00	9970.00	17640	20240701	-55.84	6860	20241209	13.56	17640	-55.84	20240701	6860	13.56	20241209	17640	-55.84	20240701	6860	13.56	20241209	0.49	N	149950	500	81 억	145170	N	N	0	N	N
16	20241230	100922	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7760	-270	5	-3.36	23365200	3069	309.69	8030	8030	7470	10430	5630	8030	7613.29	0.93	0	-110	8263	8146	7993	7876	7723	8070	7800	82	2400	500	5620	10	1	15607500	1211	25.19	0.78	12	0.02	308.00	9970.00	17640	20240701	-56.01	6860	20241209	13.12	17640	-56.01	20240701	6860	13.12	20241209	17640	-56.01	20240701	6860	13.12	20241209	0.49	N	149950	500	81 억	145170	N	N	0	N	N
17	20241230	090924	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7910	-120	5	-1.49	339800	43	4.34	8030	8030	7850	10430	5630	8030	7902.33	0.93	0	-36	8263	8146	7993	7876	7723	8070	7800	82	2400	500	5620	10	1	15607500	1235	25.68	0.79	12	0.00	308.00	9970.00	17640	20240701	-55.16	6860	20241209	15.31	17640	-55.16	20240701	6860	15.31	20241209	17640	-55.16	20240701	6860	15.31	20241209	0.49	N	149950	500	81 억	145170	N	N	0	N	N
18	20241227	160919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8030	-90	5	-1.11	7924540	991	8.20	8110	8110	7840	10550	5690	8120	7996.51	0.93	0	-334	8466	8292	8096	7922	7726	8195	7825	82	2430	500	5680	10	1	15607500	1253	26.07	0.81	12	0.01	308.00	9970.00	17640	20240701	-54.48	6860	20241209	17.06	17640	-54.48	20240701	6860	17.06	20241209	17640	-54.48	20240701	6860	17.06	20241209	0.49	N	149950	500	81 억	145505	N	N	7	N	N
19	20241227	150918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8030	-90	5	-1.11	5499480	689	5.70	8110	8110	7840	10550	5690	8120	7981.83	0.93	0	-307	8466	8292	8096	7922	7726	8195	7825	82	2430	500	5680	10	1	15607500	1253	26.07	0.81	12	0.00	308.00	9970.00	17640	20240701	-54.48	6860	20241209	17.06	17640	-54.48	20240701	6860	17.06	20241209	17640	-54.48	20240701	6860	17.06	20241209	0.49	N	149950	500	81 억	145505	N	N	7	N	N
20	20241227	140919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7920	-200	5	-2.46	4196890	526	4.35	8110	8110	7840	10550	5690	8120	7978.88	0.93	0	-275	8466	8292	8096	7922	7726	8195	7825	82	2430	500	5680	10	1	15607500	1236	25.71	0.79	12	0.00	308.00	9970.00	17640	20240701	-55.10	6860	20241209	15.45	17640	-55.10	20240701	6860	15.45	20241209	17640	-55.10	20240701	6860	15.45	20241209	0.49	N	149950	500	81 억	145505	N	N	7	N	N
21	20241227	130918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8000	-120	5	-1.48	3693210	463	3.83	8110	8110	7840	10550	5690	8120	7976.70	0.93	0	-270	8466	8292	8096	7922	7726	8195	7825	82	2430	500	5680	10	1	15607500	1249	25.97	0.80	12	0.00	308.00	9970.00	17640	20240701	-54.65	6860	20241209	16.62	17640	-54.65	20240701	6860	16.62	20241209	17640	-54.65	20240701	6860	16.62	20241209	0.49	N	149950	500	81 억	145505	N	N	7	N	N
22	20241227	120920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8030	-90	5	-1.11	2877200	361	2.99	8110	8110	7840	10550	5690	8120	7970.08	0.93	0	-270	8466	8292	8096	7922	7726	8195	7825	82	2430	500	5680	10	1	15607500	1253	26.07	0.81	12	0.00	308.00	9970.00	17640	20240701	-54.48	6860	20241209	17.06	17640	-54.48	20240701	6860	17.06	20241209	17640	-54.48	20240701	6860	17.06	20241209	0.49	N	149950	500	81 억	145505	N	N	7	N	N
23	20241227	110917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7980	-140	5	-1.72	2312870	290	2.40	8110	8110	7960	10550	5690	8120	7975.41	0.93	0	-211	8466	8292	8096	7922	7726	8195	7825	82	2430	500	5680	10	1	15607500	1245	25.91	0.80	12	0.00	308.00	9970.00	17640	20240701	-54.76	6860	20241209	16.33	17640	-54.76	20240701	6860	16.33	20241209	17640	-54.76	20240701	6860	16.33	20241209	0.49	N	149950	500	81 억	145505	N	N	7	N	N
24	20241227	100916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8060	-60	5	-0.74	542960	68	0.56	8110	8110	7960	10550	5690	8120	7984.71	0.93	0	-13	8466	8292	8096	7922	7726	8195	7825	82	2430	500	5680	10	1	15607500	1258	26.17	0.81	12	0.00	308.00	9970.00	17640	20240701	-54.31	6860	20241209	17.49	17640	-54.31	20240701	6860	17.49	20241209	17640	-54.31	20240701	6860	17.49	20241209	0.49	N	149950	500	81 억	145505	N	N	7	N	N
25	20241227	090921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8080	-40	5	-0.49	446180	56	0.46	8110	8110	7960	10550	5690	8120	7967.50	0.93	0	-1	8466	8292	8096	7922	7726	8195	7825	82	2430	500	5680	10	1	15607500	1261	26.23	0.81	12	0.00	308.00	9970.00	17640	20240701	-54.20	6860	20241209	17.78	17640	-54.20	20240701	6860	17.78	20241209	17640	-54.20	20240701	6860	17.78	20241209	0.49	N	149950	500	81 억	145505	N	N	7	N	N
26	20241226	160912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8120	40	2	0.50	96587470	12081	103.48	8270	8270	7900	10500	5660	8080	7994.99	0.96	0	-4262	8293	8186	7993	7886	7693	8240	7940	82	2420	500	5650	10	1	15607500	1267	26.36	0.81	12	0.08	308.00	9970.00	17640	20240701	-53.97	6860	20241209	18.37	17640	-53.97	20240701	6860	18.37	20241209	17640	-53.97	20240701	6860	18.37	20241209	0.49	N	149950	500	81 억	149767	N	N	7	N	N
27	20241226	150909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7900	-180	5	-2.23	74545270	9326	79.88	8270	8270	7900	10500	5660	8080	7993.27	0.96	0	-2944	8293	8186	7993	7886	7693	8240	7940	82	2420	500	5650	10	1	15607500	1233	25.65	0.79	12	0.06	308.00	9970.00	17640	20240701	-55.22	6860	20241209	15.16	17640	-55.22	20240701	6860	15.16	20241209	17640	-55.22	20240701	6860	15.16	20241209	0.49	N	149950	500	81 억	149767	N	N	0	N	N
28	20241226	140910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8040	-40	5	-0.50	42659420	5324	45.60	8270	8270	7960	10500	5660	8080	8012.66	0.96	0	-2011	8293	8186	7993	7886	7693	8240	7940	82	2420	500	5650	10	1	15607500	1255	26.10	0.81	12	0.03	308.00	9970.00	17640	20240701	-54.42	6860	20241209	17.20	17640	-54.42	20240701	6860	17.20	20241209	17640	-54.42	20240701	6860	17.20	20241209	0.49	N	149950	500	81 억	149767	N	N	0	N	N
29	20241226	130911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8040	-40	5	-0.50	39998680	4993	42.77	8270	8270	7960	10500	5660	8080	8010.95	0.96	0	-1990	8293	8186	7993	7886	7693	8240	7940	82	2420	500	5650	10	1	15607500	1255	26.10	0.81	12	0.03	308.00	9970.00	17640	20240701	-54.42	6860	20241209	17.20	17640	-54.42	20240701	6860	17.20	20241209	17640	-54.42	20240701	6860	17.20	20241209	0.49	N	149950	500	81 억	149767	N	N	0	N	N
30	20241226	120909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8040	-40	5	-0.50	39733720	4960	42.48	8270	8270	7960	10500	5660	8080	8010.83	0.96	0	-1963	8293	8186	7993	7886	7693	8240	7940	82	2420	500	5650	10	1	15607500	1255	26.10	0.81	12	0.03	308.00	9970.00	17640	20240701	-54.42	6860	20241209	17.20	17640	-54.42	20240701	6860	17.20	20241209	17640	-54.42	20240701	6860	17.20	20241209	0.49	N	149950	500	81 억	149767	N	N	0	N	N
31	20241226	110908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8010	-70	5	-0.87	35305420	4407	37.75	8270	8270	7960	10500	5660	8080	8011.21	0.96	0	-1455	8293	8186	7993	7886	7693	8240	7940	82	2420	500	5650	10	1	15607500	1250	26.01	0.80	12	0.03	308.00	9970.00	17640	20240701	-54.59	6860	20241209	16.76	17640	-54.59	20240701	6860	16.76	20241209	17640	-54.59	20240701	6860	16.76	20241209	0.49	N	149950	500	81 억	149767	N	N	0	N	N
32	20241226	100910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8100	20	2	0.25	5553230	686	5.88	8270	8270	8030	10500	5660	8080	8095.09	0.96	0	-600	8293	8186	7993	7886	7693	8240	7940	82	2420	500	5650	10	1	15607500	1264	26.30	0.81	12	0.00	308.00	9970.00	17640	20240701	-54.08	6860	20241209	18.08	17640	-54.08	20240701	6860	18.08	20241209	17640	-54.08	20240701	6860	18.08	20241209	0.49	N	149950	500	81 억	149767	N	N	0	N	N
33	20241226	090911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8050	-30	5	-0.37	356750	44	0.38	8270	8270	8030	10500	5660	8080	8107.95	0.96	0	-3	8293	8186	7993	7886	7693	8240	7940	82	2420	500	5650	10	1	15607500	1256	26.14	0.81	12	0.00	308.00	9970.00	17640	20240701	-54.37	6860	20241209	17.35	17640	-54.37	20240701	6860	17.35	20241209	17640	-54.37	20240701	6860	17.35	20241209	0.49	N	149950	500	81 억	149767	N	N	0	N	N
34	20241224	160909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8080	50	2	0.62	92737840	11662	261.07	8030	8100	7800	10430	5630	8030	7952.11	0.96	0	257	8563	8296	8003	7736	7443	8150	7590	82	2400	500	5620	10	1	15607500	1261	26.23	0.81	12	0.07	308.00	9970.00	17640	20240701	-54.20	6860	20241209	17.78	17640	-54.20	20240701	6860	17.78	20241209	17640	-54.20	20240701	6860	17.78	20241209	0.49	N	149950	500	81 억	149501	N	N	0	N	N
35	20241224	150909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7960	-70	5	-0.87	85090530	10714	239.85	8030	8100	7800	10430	5630	8030	7941.99	0.96	0	1137	8563	8296	8003	7736	7443	8150	7590	82	2400	500	5620	10	1	15607500	1242	25.84	0.80	12	0.07	308.00	9970.00	17640	20240701	-54.88	6860	20241209	16.03	17640	-54.88	20240701	6860	16.03	20241209	17640	-54.88	20240701	6860	16.03	20241209	0.49	N	149950	500	81 억	149501	N	N	0	N	N
36	20241224	140907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8030	0	3	0.00	32159340	3995	89.43	8030	8100	7950	10430	5630	8030	8049.90	0.96	0	-1718	8563	8296	8003	7736	7443	8150	7590	82	2400	500	5620	10	1	15607500	1253	26.07	0.81	12	0.03	308.00	9970.00	17640	20240701	-54.48	6860	20241209	17.06	17640	-54.48	20240701	6860	17.06	20241209	17640	-54.48	20240701	6860	17.06	20241209	0.49	N	149950	500	81 억	149501	N	N	0	N	N
37	20241224	130909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8030	0	3	0.00	32143280	3993	89.39	8030	8100	7950	10430	5630	8030	8049.91	0.96	0	-1716	8563	8296	8003	7736	7443	8150	7590	82	2400	500	5620	10	1	15607500	1253	26.07	0.81	12	0.03	308.00	9970.00	17640	20240701	-54.48	6860	20241209	17.06	17640	-54.48	20240701	6860	17.06	20241209	17640	-54.48	20240701	6860	17.06	20241209	0.49	N	149950	500	81 억	149501	N	N	0	N	N
38	20241224	120908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8030	0	3	0.00	32022830	3978	89.05	8030	8100	7950	10430	5630	8030	8049.98	0.96	0	-1713	8563	8296	8003	7736	7443	8150	7590	82	2400	500	5620	10	1	15607500	1253	26.07	0.81	12	0.03	308.00	9970.00	17640	20240701	-54.48	6860	20241209	17.06	17640	-54.48	20240701	6860	17.06	20241209	17640	-54.48	20240701	6860	17.06	20241209	0.49	N	149950	500	81 억	149501	N	N	0	N	N
39	20241224	110911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8030	0	3	0.00	30360620	3771	84.42	8030	8100	7950	10430	5630	8030	8051.08	0.96	0	-1519	8563	8296	8003	7736	7443	8150	7590	82	2400	500	5620	10	1	15607500	1253	26.07	0.81	12	0.02	308.00	9970.00	17640	20240701	-54.48	6860	20241209	17.06	17640	-54.48	20240701	6860	17.06	20241209	17640	-54.48	20240701	6860	17.06	20241209	0.49	N	149950	500	81 억	149501	N	N	0	N	N
40	20241224	100909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8090	60	2	0.75	14797140	1828	40.92	8030	8100	7950	10430	5630	8030	8094.72	0.96	0	-80	8563	8296	8003	7736	7443	8150	7590	82	2400	500	5620	10	1	15607500	1263	26.27	0.81	12	0.01	308.00	9970.00	17640	20240701	-54.14	6860	20241209	17.93	17640	-54.14	20240701	6860	17.93	20241209	17640	-54.14	20240701	6860	17.93	20241209	0.49	N	149950	500	81 억	149501	N	N	0	N	N
41	20241224	090913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7950	-80	5	-1.00	111860	14	0.31	8030	8030	7950	10430	5630	8030	7990.00	0.96	0	-9	8563	8296	8003	7736	7443	8150	7590	82	2400	500	5620	10	1	15607500	1241	25.81	0.80	12	0.00	308.00	9970.00	17640	20240701	-54.93	6860	20241209	15.89	17640	-54.93	20240701	6860	15.89	20241209	17640	-54.93	20240701	6860	15.89	20241209	0.49	N	149950	500	81 억	149501	N	N	0	N	N
42	20241223	160902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8030	20	2	0.25	35529540	4467	152.35	8270	8270	7710	10410	5610	8010	7953.78	0.96	0	-479	8483	8246	8063	7826	7643	8155	7735	82	2400	500	5600	10	1	15607500	1253	26.07	0.81	12	0.03	308.00	9970.00	17640	20240701	-54.48	6860	20241209	17.06	17640	-54.48	20240701	6860	17.06	20241209	17640	-54.48	20240701	6860	17.06	20241209	0.49	N	149950	500	81 억	150081	N	N	0	N	N
43	20241223	150906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7960	-50	5	-0.62	25938640	3264	111.32	8270	8270	7710	10410	5610	8010	7946.89	0.96	0	-295	8483	8246	8063	7826	7643	8155	7735	82	2400	500	5600	10	1	15607500	1242	25.84	0.80	12	0.02	308.00	9970.00	17640	20240701	-54.88	6860	20241209	16.03	17640	-54.88	20240701	6860	16.03	20241209	17640	-54.88	20240701	6860	16.03	20241209	0.49	N	149950	500	81 억	150081	N	N	0	N	N
44	20241223	140901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7990	-20	5	-0.25	21565350	2712	92.50	8270	8270	7710	10410	5610	8010	7951.83	0.96	0	-245	8483	8246	8063	7826	7643	8155	7735	82	2400	500	5600	10	1	15607500	1247	25.94	0.80	12	0.02	308.00	9970.00	17640	20240701	-54.71	6860	20241209	16.47	17640	-54.71	20240701	6860	16.47	20241209	17640	-54.71	20240701	6860	16.47	20241209	0.49	N	149950	500	81 억	150081	N	N	0	N	N
45	20241223	130901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8000	-10	5	-0.12	19222460	2418	82.47	8270	8270	7710	10410	5610	8010	7949.74	0.96	0	-353	8483	8246	8063	7826	7643	8155	7735	82	2400	500	5600	10	1	15607500	1249	25.97	0.80	12	0.02	308.00	9970.00	17640	20240701	-54.65	6860	20241209	16.62	17640	-54.65	20240701	6860	16.62	20241209	17640	-54.65	20240701	6860	16.62	20241209	0.49	N	149950	500	81 억	150081	N	N	0	N	N
46	20241223	120903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8010	0	3	0.00	13079420	1651	56.31	8270	8270	7710	10410	5610	8010	7922.12	0.96	0	-56	8483	8246	8063	7826	7643	8155	7735	82	2400	500	5600	10	1	15607500	1250	26.01	0.80	12	0.01	308.00	9970.00	17640	20240701	-54.59	6860	20241209	16.76	17640	-54.59	20240701	6860	16.76	20241209	17640	-54.59	20240701	6860	16.76	20241209	0.49	N	149950	500	81 억	150081	N	N	0	N	N
47	20241223	110902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8010	0	3	0.00	9867410	1250	42.63	8270	8270	7710	10410	5610	8010	7893.93	0.96	0	-56	8483	8246	8063	7826	7643	8155	7735	82	2400	500	5600	10	1	15607500	1250	26.01	0.80	12	0.01	308.00	9970.00	17640	20240701	-54.59	6860	20241209	16.76	17640	-54.59	20240701	6860	16.76	20241209	17640	-54.59	20240701	6860	16.76	20241209	0.49	N	149950	500	81 억	150081	N	N	0	N	N
48	20241223	100856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7980	-30	5	-0.37	7443170	946	32.26	8270	8270	7710	10410	5610	8010	7868.04	0.96	0	-50	8483	8246	8063	7826	7643	8155	7735	82	2400	500	5600	10	1	15607500	1245	25.91	0.80	12	0.01	308.00	9970.00	17640	20240701	-54.76	6860	20241209	16.33	17640	-54.76	20240701	6860	16.33	20241209	17640	-54.76	20240701	6860	16.33	20241209	0.49	N	149950	500	81 억	150081	N	N	0	N	N
49	20241223	090900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8010	0	3	0.00	594810	74	2.52	8270	8270	8010	10410	5610	8010	8037.97	0.96	0	-2	8483	8246	8063	7826	7643	8155	7735	82	2400	500	5600	10	1	15607500	1250	26.01	0.80	12	0.00	308.00	9970.00	17640	20240701	-54.59	6860	20241209	16.76	17640	-54.59	20240701	6860	16.76	20241209	17640	-54.59	20240701	6860	16.76	20241209	0.49	N	149950	500	81 억	150081	N	N	0	N	N
50	20241220	160856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8010	-180	5	-2.20	23408330	2932	110.02	8300	8300	7880	10640	5740	8190	7983.74	0.97	0	-1869	8536	8362	8156	7982	7776	8450	8070	82	2450	500	5730	10	1	15607500	1250	26.01	0.80	12	0.02	308.00	9970.00	17640	20240701	-54.59	6860	20241209	16.76	17640	-54.59	20240701	6860	16.76	20241209	17640	-54.59	20240701	6860	16.76	20241209	0.49	N	149950	500	81 억	151950	N	N	41	N	N
51	20241220	150900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7950	-240	5	-2.93	20069030	2514	94.33	8300	8300	7880	10640	5740	8190	7982.91	0.97	0	-1743	8536	8362	8156	7982	7776	8450	8070	82	2450	500	5730	10	1	15607500	1241	25.81	0.80	12	0.02	308.00	9970.00	17640	20240701	-54.93	6860	20241209	15.89	17640	-54.93	20240701	6860	15.89	20241209	17640	-54.93	20240701	6860	15.89	20241209	0.49	N	149950	500	81 억	151950	N	N	41	N	N
52	20241220	140858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7980	-210	5	-2.56	15135330	1890	70.92	8300	8300	7940	10640	5740	8190	8008.11	0.97	0	-1537	8536	8362	8156	7982	7776	8450	8070	82	2450	500	5730	10	1	15607500	1245	25.91	0.80	12	0.01	308.00	9970.00	17640	20240701	-54.76	6860	20241209	16.33	17640	-54.76	20240701	6860	16.33	20241209	17640	-54.76	20240701	6860	16.33	20241209	0.49	N	149950	500	81 억	151950	N	N	41	N	N
53	20241220	130857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7990	-200	5	-2.44	13270520	1656	62.14	8300	8300	7940	10640	5740	8190	8013.60	0.97	0	-1304	8536	8362	8156	7982	7776	8450	8070	82	2450	500	5730	10	1	15607500	1247	25.94	0.80	12	0.01	308.00	9970.00	17640	20240701	-54.71	6860	20241209	16.47	17640	-54.71	20240701	6860	16.47	20241209	17640	-54.71	20240701	6860	16.47	20241209	0.49	N	149950	500	81 억	151950	N	N	41	N	N
54	20241220	120856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8000	-190	5	-2.32	13118690	1637	61.43	8300	8300	7940	10640	5740	8190	8013.86	0.97	0	-1287	8536	8362	8156	7982	7776	8450	8070	82	2450	500	5730	10	1	15607500	1249	25.97	0.80	12	0.01	308.00	9970.00	17640	20240701	-54.65	6860	20241209	16.62	17640	-54.65	20240701	6860	16.62	20241209	17640	-54.65	20240701	6860	16.62	20241209	0.49	N	149950	500	81 억	151950	N	N	41	N	N
55	20241220	110856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8010	-180	5	-2.20	12153950	1516	56.89	8300	8300	7980	10640	5740	8190	8017.12	0.97	0	-1171	8536	8362	8156	7982	7776	8450	8070	82	2450	500	5730	10	1	15607500	1250	26.01	0.80	12	0.01	308.00	9970.00	17640	20240701	-54.59	6860	20241209	16.76	17640	-54.59	20240701	6860	16.76	20241209	17640	-54.59	20240701	6860	16.76	20241209	0.49	N	149950	500	81 억	151950	N	N	41	N	N
56	20241220	100857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8040	-150	5	-1.83	4736650	589	22.10	8300	8300	8000	10640	5740	8190	8041.85	0.97	0	-301	8536	8362	8156	7982	7776	8450	8070	82	2450	500	5730	10	1	15607500	1255	26.10	0.81	12	0.00	308.00	9970.00	17640	20240701	-54.42	6860	20241209	17.20	17640	-54.42	20240701	6860	17.20	20241209	17640	-54.42	20240701	6860	17.20	20241209	0.49	N	149950	500	81 억	151950	N	N	41	N	N
57	20241220	090858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8230	40	2	0.49	953770	117	4.39	8300	8300	8080	10640	5740	8190	8151.88	0.97	0	-47	8536	8362	8156	7982	7776	8450	8070	82	2450	500	5730	10	1	15607500	1284	26.72	0.83	12	0.00	308.00	9970.00	17640	20240701	-53.34	6860	20241209	19.97	17640	-53.34	20240701	6860	19.97	20241209	17640	-53.34	20240701	6860	19.97	20241209	0.49	N	149950	500	81 억	151950	N	N	41	N	N
58	20241219	160855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8190	60	2	0.74	21583850	2665	63.39	8130	8330	7950	10560	5700	8130	8099.01	0.98	0	-374	8390	8260	8140	8010	7890	8325	8075	82	2430	500	5690	10	1	15607500	1278	26.59	0.82	12	0.02	308.00	9970.00	17640	20240701	-53.57	6860	20241209	19.39	17640	-53.57	20240701	6860	19.39	20241209	17640	-53.57	20240701	6860	19.39	20241209	0.49	N	149950	500	81 억	152356	N	N	41	N	N
59	20241219	150853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8150	20	2	0.25	20012240	2473	58.82	8130	8330	7950	10560	5700	8130	8092.29	0.98	0	-321	8390	8260	8140	8010	7890	8325	8075	82	2430	500	5690	10	1	15607500	1272	26.46	0.82	12	0.02	308.00	9970.00	17640	20240701	-53.80	6860	20241209	18.80	17640	-53.80	20240701	6860	18.80	20241209	17640	-53.80	20240701	6860	18.80	20241209	0.49	N	149950	500	81 억	152356	N	N	38	N	N
60	20241219	140855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8180	50	2	0.62	16492040	2043	48.60	8130	8330	7950	10560	5700	8130	8072.46	0.98	0	-226	8390	8260	8140	8010	7890	8325	8075	82	2430	500	5690	10	1	15607500	1277	26.56	0.82	12	0.01	308.00	9970.00	17640	20240701	-53.63	6860	20241209	19.24	17640	-53.63	20240701	6860	19.24	20241209	17640	-53.63	20240701	6860	19.24	20241209	0.49	N	149950	500	81 억	152356	N	N	38	N	N
61	20241219	130853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8190	60	2	0.74	15550460	1928	45.86	8130	8330	7950	10560	5700	8130	8065.59	0.98	0	-117	8390	8260	8140	8010	7890	8325	8075	82	2430	500	5690	10	1	15607500	1278	26.59	0.82	12	0.01	308.00	9970.00	17640	20240701	-53.57	6860	20241209	19.39	17640	-53.57	20240701	6860	19.39	20241209	17640	-53.57	20240701	6860	19.39	20241209	0.49	N	149950	500	81 억	152356	N	N	38	N	N
62	20241219	120856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8270	140	2	1.72	13783920	1712	40.72	8130	8330	7950	10560	5700	8130	8051.36	0.98	0	-3	8390	8260	8140	8010	7890	8325	8075	82	2430	500	5690	10	1	15607500	1291	26.85	0.83	12	0.01	308.00	9970.00	17640	20240701	-53.12	6860	20241209	20.55	17640	-53.12	20240701	6860	20.55	20241209	17640	-53.12	20240701	6860	20.55	20241209	0.49	N	149950	500	81 억	152356	N	N	38	N	N
63	20241219	110853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8280	150	2	1.85	13742750	1707	40.60	8130	8330	7950	10560	5700	8130	8050.82	0.98	0	0	8390	8260	8140	8010	7890	8325	8075	82	2430	500	5690	10	1	15607500	1292	26.88	0.83	12	0.01	308.00	9970.00	17640	20240701	-53.06	6860	20241209	20.70	17640	-53.06	20240701	6860	20.70	20241209	17640	-53.06	20240701	6860	20.70	20241209	0.49	N	149950	500	81 억	152356	N	N	38	N	N
64	20241219	100845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8310	180	2	2.21	12170620	1517	36.08	8130	8330	7950	10560	5700	8130	8022.82	0.98	0	149	8390	8260	8140	8010	7890	8325	8075	82	2430	500	5690	10	1	15607500	1297	26.98	0.83	12	0.01	308.00	9970.00	17640	20240701	-52.89	6860	20241209	21.14	17640	-52.89	20240701	6860	21.14	20241209	17640	-52.89	20240701	6860	21.14	20241209	0.49	N	149950	500	81 억	152356	N	N	38	N	N
65	20241219	090855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8110	-20	5	-0.25	2485970	310	7.37	8130	8130	7980	10560	5700	8130	8019.26	0.98	0	-39	8390	8260	8140	8010	7890	8325	8075	82	2430	500	5690	10	1	15607500	1266	26.33	0.81	12	0.00	308.00	9970.00	17640	20240701	-54.02	6860	20241209	18.22	17640	-54.02	20240701	6860	18.22	20241209	17640	-54.02	20240701	6860	18.22	20241209	0.49	N	149950	500	81 억	152356	N	N	38	N	N
66	20241218	160850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8130	60	2	0.74	34062600	4203	132.13	8070	8270	8020	10490	5650	8070	8104.35	0.99	0	-2492	8330	8200	8120	7990	7910	8160	7950	82	2420	500	5640	10	1	15607500	1269	26.40	0.82	12	0.03	308.00	9970.00	17640	20240701	-53.91	6860	20241209	18.51	17640	-53.91	20240701	6860	18.51	20241209	17640	-53.91	20240701	6860	18.51	20241209	0.50	N	149950	500	81 억	154848	N	N	38	N	N
67	20241218	150854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8180	110	2	1.36	30548190	3771	118.55	8070	8270	8020	10490	5650	8070	8100.82	0.99	0	-2261	8330	8200	8120	7990	7910	8160	7950	82	2420	500	5640	10	1	15607500	1277	26.56	0.82	12	0.02	308.00	9970.00	17640	20240701	-53.63	6860	20241209	19.24	17640	-53.63	20240701	6860	19.24	20241209	17640	-53.63	20240701	6860	19.24	20241209	0.50	N	149950	500	81 억	154848	N	N	0	N	N
68	20241218	140852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8170	100	2	1.24	29853870	3686	115.88	8070	8270	8020	10490	5650	8070	8099.26	0.99	0	-2199	8330	8200	8120	7990	7910	8160	7950	82	2420	500	5640	10	1	15607500	1275	26.53	0.82	12	0.02	308.00	9970.00	17640	20240701	-53.68	6860	20241209	19.10	17640	-53.68	20240701	6860	19.10	20241209	17640	-53.68	20240701	6860	19.10	20241209	0.50	N	149950	500	81 억	154848	N	N	0	N	N
69	20241218	130854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8120	50	2	0.62	19120740	2363	74.28	8070	8270	8020	10490	5650	8070	8091.72	0.99	0	-1246	8330	8200	8120	7990	7910	8160	7950	82	2420	500	5640	10	1	15607500	1267	26.36	0.81	12	0.02	308.00	9970.00	17640	20240701	-53.97	6860	20241209	18.37	17640	-53.97	20240701	6860	18.37	20241209	17640	-53.97	20240701	6860	18.37	20241209	0.50	N	149950	500	81 억	154848	N	N	0	N	N
70	20241218	120845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8120	50	2	0.62	18204180	2250	70.73	8070	8270	8020	10490	5650	8070	8090.75	0.99	0	-1139	8330	8200	8120	7990	7910	8160	7950	82	2420	500	5640	10	1	15607500	1267	26.36	0.81	12	0.01	308.00	9970.00	17640	20240701	-53.97	6860	20241209	18.37	17640	-53.97	20240701	6860	18.37	20241209	17640	-53.97	20240701	6860	18.37	20241209	0.50	N	149950	500	81 억	154848	N	N	0	N	N
71	20241218	110852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8120	50	2	0.62	7676110	945	29.71	8070	8270	8060	10490	5650	8070	8122.87	0.99	0	-333	8330	8200	8120	7990	7910	8160	7950	82	2420	500	5640	10	1	15607500	1267	26.36	0.81	12	0.01	308.00	9970.00	17640	20240701	-53.97	6860	20241209	18.37	17640	-53.97	20240701	6860	18.37	20241209	17640	-53.97	20240701	6860	18.37	20241209	0.50	N	149950	500	81 억	154848	N	N	0	N	N
72	20241218	100853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8080	10	2	0.12	1509000	186	5.85	8070	8120	8060	10490	5650	8070	8112.90	0.99	0	-50	8330	8200	8120	7990	7910	8160	7950	82	2420	500	5640	10	1	15607500	1261	26.23	0.81	12	0.00	308.00	9970.00	17640	20240701	-54.20	6860	20241209	17.78	17640	-54.20	20240701	6860	17.78	20241209	17640	-54.20	20240701	6860	17.78	20241209	0.50	N	149950	500	81 억	154848	N	N	0	N	N
73	20241218	090856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8070	0	3	0.00	16140	2	0.06	8070	8070	8070	10490	5650	8070	8070.00	0.99	0	0	8330	8200	8120	7990	7910	8160	7950	82	2420	500	5640	10	1	15607500	1260	26.20	0.81	12	0.00	308.00	9970.00	17640	20240701	-54.25	6860	20241209	17.64	17640	-54.25	20240701	6860	17.64	20241209	17640	-54.25	20240701	6860	17.64	20241209	0.50	N	149950	500	81 억	154848	N	N	0	N	N
74	20241217	160848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8070	-80	5	-0.98	25781140	3180	50.37	8220	8250	8040	10590	5710	8150	8107.28	1.00	0	-1655	8556	8352	8226	8022	7896	8290	7960	82	2440	500	5700	10	1	15607500	1260	26.20	0.81	12	0.02	308.00	9970.00	17640	20240701	-54.25	6860	20241209	17.64	17640	-54.25	20240701	6860	17.64	20241209	17640	-54.25	20240701	6860	17.64	20241209	0.50	N	149950	500	81 억	156503	N	N	0	N	N
75	20241217	150852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8100	-50	5	-0.61	21790210	2685	42.53	8220	8250	8040	10590	5710	8150	8115.53	1.00	0	-1163	8556	8352	8226	8022	7896	8290	7960	82	2440	500	5700	10	1	15607500	1264	26.30	0.81	12	0.02	308.00	9970.00	17640	20240701	-54.08	6860	20241209	18.08	17640	-54.08	20240701	6860	18.08	20241209	17640	-54.08	20240701	6860	18.08	20241209	0.50	N	149950	500	81 억	156503	N	N	0	N	N
76	20241217	140843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8120	-30	5	-0.37	21595660	2661	42.15	8220	8250	8040	10590	5710	8150	8115.62	1.00	0	-1144	8556	8352	8226	8022	7896	8290	7960	82	2440	500	5700	10	1	15607500	1267	26.36	0.81	12	0.02	308.00	9970.00	17640	20240701	-53.97	6860	20241209	18.37	17640	-53.97	20240701	6860	18.37	20241209	17640	-53.97	20240701	6860	18.37	20241209	0.50	N	149950	500	81 억	156503	N	N	0	N	N
77	20241217	130840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8100	-50	5	-0.61	20467830	2521	39.93	8220	8250	8040	10590	5710	8150	8118.93	1.00	0	-1176	8556	8352	8226	8022	7896	8290	7960	82	2440	500	5700	10	1	15607500	1264	26.30	0.81	12	0.02	308.00	9970.00	17640	20240701	-54.08	6860	20241209	18.08	17640	-54.08	20240701	6860	18.08	20241209	17640	-54.08	20240701	6860	18.08	20241209	0.50	N	149950	500	81 억	156503	N	N	0	N	N
78	20241217	120827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8150	0	3	0.00	17600500	2167	34.33	8220	8250	8040	10590	5710	8150	8122.06	1.00	0	-833	8556	8352	8226	8022	7896	8290	7960	82	2440	500	5700	10	1	15607500	1272	26.46	0.82	12	0.01	308.00	9970.00	17640	20240701	-53.80	6860	20241209	18.80	17640	-53.80	20240701	6860	18.80	20241209	17640	-53.80	20240701	6860	18.80	20241209	0.50	N	149950	500	81 억	156503	N	N	0	N	N
79	20241217	110831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8080	-70	5	-0.86	6059850	745	11.80	8220	8250	8040	10590	5710	8150	8134.03	1.00	0	-647	8556	8352	8226	8022	7896	8290	7960	82	2440	500	5700	10	1	15607500	1261	26.23	0.81	12	0.00	308.00	9970.00	17640	20240701	-54.20	6860	20241209	17.78	17640	-54.20	20240701	6860	17.78	20241209	17640	-54.20	20240701	6860	17.78	20241209	0.50	N	149950	500	81 억	156503	N	N	0	N	N
80	20241217	100841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8100	-50	5	-0.61	5415070	665	10.53	8220	8250	8040	10590	5710	8150	8142.96	1.00	0	-618	8556	8352	8226	8022	7896	8290	7960	82	2440	500	5700	10	1	15607500	1264	26.30	0.81	12	0.00	308.00	9970.00	17640	20240701	-54.08	6860	20241209	18.08	17640	-54.08	20240701	6860	18.08	20241209	17640	-54.08	20240701	6860	18.08	20241209	0.50	N	149950	500	81 억	156503	N	N	0	N	N
81	20241217	090849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8250	100	2	1.23	2202510	268	4.25	8220	8250	8150	10590	5710	8150	8218.32	1.00	0	-241	8556	8352	8226	8022	7896	8290	7960	82	2440	500	5700	10	1	15607500	1288	26.79	0.83	12	0.00	308.00	9970.00	17640	20240701	-53.23	6860	20241209	20.26	17640	-53.23	20240701	6860	20.26	20241209	17640	-53.23	20240701	6860	20.26	20241209	0.50	N	149950	500	81 억	156503	N	N	0	N	N
82	20241216	160841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8150	-40	5	-0.49	51363200	6301	183.97	8430	8430	8100	10640	5740	8190	8151.59	1.00	0	-176	8376	8282	8136	8042	7896	8330	8090	82	2450	500	5730	10	1	15607500	1272	26.46	0.82	12	0.04	308.00	9970.00	17640	20240701	-53.80	6860	20241209	18.80	17640	-53.80	20240701	6860	18.80	20241209	17640	-53.80	20240701	6860	18.80	20241209	0.50	N	149950	500	81 억	156679	N	N	0	N	N
83	20241216	150850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8150	-40	5	-0.49	47729500	5855	170.95	8430	8430	8100	10640	5740	8190	8151.92	1.00	0	5	8376	8282	8136	8042	7896	8330	8090	82	2450	500	5730	10	1	15607500	1272	26.46	0.82	12	0.04	308.00	9970.00	17640	20240701	-53.80	6860	20241209	18.80	17640	-53.80	20240701	6860	18.80	20241209	17640	-53.80	20240701	6860	18.80	20241209	0.50	N	149950	500	81 억	156679	N	N	0	N	N
84	20241216	140848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8180	-10	5	-0.12	46053480	5649	164.93	8430	8430	8100	10640	5740	8190	8152.50	1.00	0	110	8376	8282	8136	8042	7896	8330	8090	82	2450	500	5730	10	1	15607500	1277	26.56	0.82	12	0.04	308.00	9970.00	17640	20240701	-53.63	6860	20241209	19.24	17640	-53.63	20240701	6860	19.24	20241209	17640	-53.63	20240701	6860	19.24	20241209	0.50	N	149950	500	81 억	156679	N	N	0	N	N
85	20241216	130851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8160	-30	5	-0.37	45138410	5537	161.66	8430	8430	8100	10640	5740	8190	8152.14	1.00	0	126	8376	8282	8136	8042	7896	8330	8090	82	2450	500	5730	10	1	15607500	1274	26.49	0.82	12	0.04	308.00	9970.00	17640	20240701	-53.74	6860	20241209	18.95	17640	-53.74	20240701	6860	18.95	20241209	17640	-53.74	20240701	6860	18.95	20241209	0.50	N	149950	500	81 억	156679	N	N	0	N	N
86	20241216	120849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8170	-20	5	-0.24	44697430	5483	160.09	8430	8430	8100	10640	5740	8190	8152.00	1.00	0	83	8376	8282	8136	8042	7896	8330	8090	82	2450	500	5730	10	1	15607500	1275	26.53	0.82	12	0.04	308.00	9970.00	17640	20240701	-53.68	6860	20241209	19.10	17640	-53.68	20240701	6860	19.10	20241209	17640	-53.68	20240701	6860	19.10	20241209	0.50	N	149950	500	81 억	156679	N	N	0	N	N
87	20241216	110849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8160	-30	5	-0.37	42330560	5193	151.62	8430	8430	8100	10640	5740	8190	8151.47	1.00	0	176	8376	8282	8136	8042	7896	8330	8090	82	2450	500	5730	10	1	15607500	1274	26.49	0.82	12	0.03	308.00	9970.00	17640	20240701	-53.74	6860	20241209	18.95	17640	-53.74	20240701	6860	18.95	20241209	17640	-53.74	20240701	6860	18.95	20241209	0.50	N	149950	500	81 억	156679	N	N	0	N	N
88	20241216	100849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8220	30	2	0.37	29191740	3577	104.44	8430	8430	8120	10640	5740	8190	8160.96	1.00	0	148	8376	8282	8136	8042	7896	8330	8090	82	2450	500	5730	10	1	15607500	1283	26.69	0.82	12	0.02	308.00	9970.00	17640	20240701	-53.40	6860	20241209	19.83	17640	-53.40	20240701	6860	19.83	20241209	17640	-53.40	20240701	6860	19.83	20241209	0.50	N	149950	500	81 억	156679	N	N	0	N	N
89	20241216	090850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8220	30	2	0.37	6023520	732	21.37	8430	8430	8190	10640	5740	8190	8228.85	1.00	0	-142	8376	8282	8136	8042	7896	8330	8090	82	2450	500	5730	10	1	15607500	1283	26.69	0.82	12	0.00	308.00	9970.00	17640	20240701	-53.40	6860	20241209	19.83	17640	-53.40	20240701	6860	19.83	20241209	17640	-53.40	20240701	6860	19.83	20241209	0.50	N	149950	500	81 억	156679	N	N	0	N	N
90	20241213	160842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8190	200	2	2.50	27868640	3425	51.43	7990	8230	7990	10380	5600	7990	8136.83	1.01	0	-308	8550	8270	8040	7760	7530	8155	7645	82	2390	500	5590	10	1	15607500	1278	26.59	0.82	12	0.02	308.00	9970.00	17640	20240701	-53.57	6860	20241209	19.39	17640	-53.57	20240701	6860	19.39	20241209	17640	-53.57	20240701	6860	19.39	20241209	0.52	N	149950	500	81 억	156977	N	N	1	N	N
91	20241213	150847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8170	180	2	2.25	23589030	2902	43.57	7990	8230	7990	10380	5600	7990	8128.54	1.01	0	-342	8550	8270	8040	7760	7530	8155	7645	82	2390	500	5590	10	1	15607500	1275	26.53	0.82	12	0.02	308.00	9970.00	17640	20240701	-53.68	6860	20241209	19.10	17640	-53.68	20240701	6860	19.10	20241209	17640	-53.68	20240701	6860	19.10	20241209	0.52	N	149950	500	81 억	156977	N	N	1	N	N
92	20241213	140847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8180	190	2	2.38	16784910	2068	31.05	7990	8230	7990	10380	5600	7990	8116.49	1.01	0	-383	8550	8270	8040	7760	7530	8155	7645	82	2390	500	5590	10	1	15607500	1277	26.56	0.82	12	0.01	308.00	9970.00	17640	20240701	-53.63	6860	20241209	19.24	17640	-53.63	20240701	6860	19.24	20241209	17640	-53.63	20240701	6860	19.24	20241209	0.52	N	149950	500	81 억	156977	N	N	1	N	N
93	20241213	130847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8180	190	2	2.38	9219820	1139	17.10	7990	8230	7990	10380	5600	7990	8094.66	1.01	0	-171	8550	8270	8040	7760	7530	8155	7645	82	2390	500	5590	10	1	15607500	1277	26.56	0.82	12	0.01	308.00	9970.00	17640	20240701	-53.63	6860	20241209	19.24	17640	-53.63	20240701	6860	19.24	20241209	17640	-53.63	20240701	6860	19.24	20241209	0.52	N	149950	500	81 억	156977	N	N	1	N	N
94	20241213	120848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8130	140	2	1.75	6792610	841	12.63	7990	8230	7990	10380	5600	7990	8076.83	1.01	0	-160	8550	8270	8040	7760	7530	8155	7645	82	2390	500	5590	10	1	15607500	1269	26.40	0.82	12	0.01	308.00	9970.00	17640	20240701	-53.91	6860	20241209	18.51	17640	-53.91	20240701	6860	18.51	20241209	17640	-53.91	20240701	6860	18.51	20241209	0.52	N	149950	500	81 억	156977	N	N	1	N	N
95	20241213	110845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8030	40	2	0.50	4866700	604	9.07	7990	8230	7990	10380	5600	7990	8057.45	1.01	0	-153	8550	8270	8040	7760	7530	8155	7645	82	2390	500	5590	10	1	15607500	1253	26.07	0.81	12	0.00	308.00	9970.00	17640	20240701	-54.48	6860	20241209	17.06	17640	-54.48	20240701	6860	17.06	20241209	17640	-54.48	20240701	6860	17.06	20241209	0.52	N	149950	500	81 억	156977	N	N	1	N	N
96	20241213	100837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8140	150	2	1.88	2508290	311	4.67	7990	8230	7990	10380	5600	7990	8065.24	1.01	0	-89	8550	8270	8040	7760	7530	8155	7645	82	2390	500	5590	10	1	15607500	1270	26.43	0.82	12	0.00	308.00	9970.00	17640	20240701	-53.85	6860	20241209	18.66	17640	-53.85	20240701	6860	18.66	20241209	17640	-53.85	20240701	6860	18.66	20241209	0.52	N	149950	500	81 억	156977	N	N	1	N	N
97	20241213	090848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8030	40	2	0.50	792110	99	1.49	7990	8230	7990	10380	5600	7990	8001.11	1.01	0	-22	8550	8270	8040	7760	7530	8155	7645	82	2390	500	5590	10	1	15607500	1253	26.07	0.81	12	0.00	308.00	9970.00	17640	20240701	-54.48	6860	20241209	17.06	17640	-54.48	20240701	6860	17.06	20241209	17640	-54.48	20240701	6860	17.06	20241209	0.52	N	149950	500	81 억	156977	N	N	1	N	N
98	20241212	160847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7990	-60	5	-0.75	52741790	6660	28.57	8320	8320	7810	10460	5640	8050	7919.19	1.03	0	-3574	8630	8340	7920	7630	7210	8485	7775	82	2410	500	5630	10	1	15607500	1247	25.94	0.80	12	0.04	308.00	9970.00	17640	20240701	-54.71	6860	20241209	16.47	17640	-54.71	20240701	6860	16.47	20241209	17640	-54.71	20240701	6860	16.47	20241209	0.52	N	149950	500	81 억	160497	N	N	1	N	N
99	20241212	150841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7980	-70	5	-0.87	40170890	5086	21.81	8320	8320	7810	10460	5640	8050	7898.33	1.03	0	-3431	8630	8340	7920	7630	7210	8485	7775	82	2410	500	5630	10	1	15607500	1245	25.91	0.80	12	0.03	308.00	9970.00	17640	20240701	-54.76	6860	20241209	16.33	17640	-54.76	20240701	6860	16.33	20241209	17640	-54.76	20240701	6860	16.33	20241209	0.52	N	149950	500	81 억	160497	N	N	0	N	N
100	20241212	140840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7990	-60	5	-0.75	35617810	4514	19.36	8320	8320	7810	10460	5640	8050	7890.52	1.03	0	-3051	8630	8340	7920	7630	7210	8485	7775	82	2410	500	5630	10	1	15607500	1247	25.94	0.80	12	0.03	308.00	9970.00	17640	20240701	-54.71	6860	20241209	16.47	17640	-54.71	20240701	6860	16.47	20241209	17640	-54.71	20240701	6860	16.47	20241209	0.52	N	149950	500	81 억	160497	N	N	0	N	N
101	20241212	130829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7870	-180	5	-2.24	33118040	4199	18.01	8320	8320	7810	10460	5640	8050	7887.13	1.03	0	-2975	8630	8340	7920	7630	7210	8485	7775	82	2410	500	5630	10	1	15607500	1228	25.55	0.79	12	0.03	308.00	9970.00	17640	20240701	-55.39	6860	20241209	14.72	17640	-55.39	20240701	6860	14.72	20241209	17640	-55.39	20240701	6860	14.72	20241209	0.52	N	149950	500	81 억	160497	N	N	0	N	N
102	20241212	120825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7860	-190	5	-2.36	29360050	3720	15.96	8320	8320	7810	10460	5640	8050	7892.49	1.03	0	-2535	8630	8340	7920	7630	7210	8485	7775	82	2410	500	5630	10	1	15607500	1227	25.52	0.79	12	0.02	308.00	9970.00	17640	20240701	-55.44	6860	20241209	14.58	17640	-55.44	20240701	6860	14.58	20241209	17640	-55.44	20240701	6860	14.58	20241209	0.52	N	149950	500	81 억	160497	N	N	0	N	N
103	20241212	110836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7930	-120	5	-1.49	16004680	2020	8.66	8320	8320	7860	10460	5640	8050	7923.11	1.03	0	-985	8630	8340	7920	7630	7210	8485	7775	82	2410	500	5630	10	1	15607500	1238	25.75	0.80	12	0.01	308.00	9970.00	17640	20240701	-55.05	6860	20241209	15.60	17640	-55.05	20240701	6860	15.60	20241209	17640	-55.05	20240701	6860	15.60	20241209	0.52	N	149950	500	81 억	160497	N	N	0	N	N
104	20241212	100834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7900	-150	5	-1.86	7308270	917	3.93	8320	8320	7890	10460	5640	8050	7969.76	1.03	0	-466	8630	8340	7920	7630	7210	8485	7775	82	2410	500	5630	10	1	15607500	1233	25.65	0.79	12	0.01	308.00	9970.00	17640	20240701	-55.22	6860	20241209	15.16	17640	-55.22	20240701	6860	15.16	20241209	17640	-55.22	20240701	6860	15.16	20241209	0.52	N	149950	500	81 억	160497	N	N	0	N	N
105	20241212	090841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8050	0	3	0.00	1023330	127	0.54	8320	8320	7960	10460	5640	8050	8057.72	1.03	0	-62	8630	8340	7920	7630	7210	8485	7775	82	2410	500	5630	10	1	15607500	1256	26.14	0.81	12	0.00	308.00	9970.00	17640	20240701	-54.37	6860	20241209	17.35	17640	-54.37	20240701	6860	17.35	20241209	17640	-54.37	20240701	6860	17.35	20241209	0.52	N	149950	500	81 억	160497	N	N	0	N	N
106	20241211	160834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8050	550	2	7.33	185455890	23263	180.98	7630	8210	7500	9750	5250	7500	7972.09	1.02	0	719	7953	7726	7393	7166	6833	7840	7280	82	2250	500	5250	10	1	15607500	1256	26.14	0.81	12	0.15	308.00	9970.00	17640	20240701	-54.37	6860	20241209	17.35	17640	-54.37	20240701	6860	17.35	20241209	17640	-54.37	20240701	6860	17.35	20241209	0.53	N	149950	500	81 억	159790	N	N	0	N	N
107	20241211	150807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8040	540	2	7.20	176586230	22156	172.37	7630	8210	7500	9750	5250	7500	7970.13	1.02	0	817	7953	7726	7393	7166	6833	7840	7280	82	2250	500	5250	10	1	15607500	1255	26.10	0.81	12	0.14	308.00	9970.00	17640	20240701	-54.42	6860	20241209	17.20	17640	-54.42	20240701	6860	17.20	20241209	17640	-54.42	20240701	6860	17.20	20241209	0.53	N	149950	500	81 억	159790	N	N	0	N	N
108	20241211	140841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8000	500	2	6.67	157912700	19825	154.23	7630	8210	7500	9750	5250	7500	7965.33	1.02	0	-499	7953	7726	7393	7166	6833	7840	7280	82	2250	500	5250	10	1	15607500	1249	25.97	0.80	12	0.13	308.00	9970.00	17640	20240701	-54.65	6860	20241209	16.62	17640	-54.65	20240701	6860	16.62	20241209	17640	-54.65	20240701	6860	16.62	20241209	0.53	N	149950	500	81 억	159790	N	N	0	N	N
109	20241211	130843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7950	450	2	6.00	139094040	17462	135.85	7630	8210	7500	9750	5250	7500	7965.53	1.02	0	-1930	7953	7726	7393	7166	6833	7840	7280	82	2250	500	5250	10	1	15607500	1241	25.81	0.80	12	0.11	308.00	9970.00	17640	20240701	-54.93	6860	20241209	15.89	17640	-54.93	20240701	6860	15.89	20241209	17640	-54.93	20240701	6860	15.89	20241209	0.53	N	149950	500	81 억	159790	N	N	0	N	N
110	20241211	120844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7920	420	2	5.60	131255010	16471	128.14	7630	8210	7500	9750	5250	7500	7968.85	1.02	0	-2397	7953	7726	7393	7166	6833	7840	7280	82	2250	500	5250	10	1	15607500	1236	25.71	0.79	12	0.11	308.00	9970.00	17640	20240701	-55.10	6860	20241209	15.45	17640	-55.10	20240701	6860	15.45	20241209	17640	-55.10	20240701	6860	15.45	20241209	0.53	N	149950	500	81 억	159790	N	N	0	N	N
111	20241211	110840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7950	450	2	6.00	124483090	15617	121.50	7630	8210	7500	9750	5250	7500	7971.00	1.02	0	-2096	7953	7726	7393	7166	6833	7840	7280	82	2250	500	5250	10	1	15607500	1241	25.81	0.80	12	0.10	308.00	9970.00	17640	20240701	-54.93	6860	20241209	15.89	17640	-54.93	20240701	6860	15.89	20241209	17640	-54.93	20240701	6860	15.89	20241209	0.53	N	149950	500	81 억	159790	N	N	0	N	N
112	20241211	100842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8210	710	2	9.47	97487250	12259	95.37	7630	8210	7500	9750	5250	7500	7952.30	1.02	0	885	7953	7726	7393	7166	6833	7840	7280	82	2250	500	5250	10	1	15607500	1281	26.66	0.82	12	0.08	308.00	9970.00	17640	20240701	-53.46	6860	20241209	19.68	17640	-53.46	20240701	6860	19.68	20241209	17640	-53.46	20240701	6860	19.68	20241209	0.53	N	149950	500	81 억	159790	N	N	0	N	N
113	20241211	090846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7500	0	3	0.00	60780	8	0.06	7630	7630	7500	9750	5250	7500	7597.50	1.02	0	-1	7953	7726	7393	7166	6833	7840	7280	82	2250	500	5250	10	1	15607500	1171	24.35	0.75	12	0.00	308.00	9970.00	17640	20240701	-57.48	6860	20241209	9.33	17640	-57.48	20240701	6860	9.33	20241209	17640	-57.48	20240701	6860	9.33	20241209	0.53	N	149950	500	81 억	159790	N	N	0	N	N
114	20241210	160836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7500	640	2	9.33	94725460	12854	35.29	7060	7620	7060	8910	4810	6860	7369.34	1.00	0	3385	7860	7360	7110	6610	6360	7235	6485	82	2050	500	4800	10	1	15607500	1171	24.35	0.75	12	0.08	308.00	9970.00	17640	20240701	-57.48	6860	20241209	9.33	17640	-57.48	20240701	6860	9.33	20241209	17640	-57.48	20240701	6860	9.33	20241209	0.54	N	149950	500	81 억	156435	N	N	7	N	N
115	20241210	150836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7520	660	2	9.62	91071920	12366	33.95	7060	7620	7060	8910	4810	6860	7364.70	1.00	0	3405	7860	7360	7110	6610	6360	7235	6485	82	2050	500	4800	10	1	15607500	1174	24.42	0.75	12	0.08	308.00	9970.00	17640	20240701	-57.37	6860	20241209	9.62	17640	-57.37	20240701	6860	9.62	20241209	17640	-57.37	20240701	6860	9.62	20241209	0.54	N	149950	500	81 억	156435	N	N	7	N	N
116	20241210	140836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7550	690	2	10.06	84845130	11537	31.67	7060	7620	7060	8910	4810	6860	7354.18	1.00	0	2702	7860	7360	7110	6610	6360	7235	6485	82	2050	500	4800	10	1	15607500	1178	24.51	0.76	12	0.07	308.00	9970.00	17640	20240701	-57.20	6860	20241209	10.06	17640	-57.20	20240701	6860	10.06	20241209	17640	-57.20	20240701	6860	10.06	20241209	0.54	N	149950	500	81 억	156435	N	N	7	N	N
117	20241210	130836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7560	700	2	10.20	79165130	10781	29.60	7060	7620	7060	8910	4810	6860	7343.02	1.00	0	3053	7860	7360	7110	6610	6360	7235	6485	82	2050	500	4800	10	1	15607500	1180	24.55	0.76	12	0.07	308.00	9970.00	17640	20240701	-57.14	6860	20241209	10.20	17640	-57.14	20240701	6860	10.20	20241209	17640	-57.14	20240701	6860	10.20	20241209	0.54	N	149950	500	81 억	156435	N	N	7	N	N
118	20241210	120835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7550	690	2	10.06	78009770	10628	29.18	7060	7620	7060	8910	4810	6860	7340.02	1.00	0	3072	7860	7360	7110	6610	6360	7235	6485	82	2050	500	4800	10	1	15607500	1178	24.51	0.76	12	0.07	308.00	9970.00	17640	20240701	-57.20	6860	20241209	10.06	17640	-57.20	20240701	6860	10.06	20241209	17640	-57.20	20240701	6860	10.06	20241209	0.54	N	149950	500	81 억	156435	N	N	7	N	N
119	20241210	110835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7470	610	2	8.89	59362110	8155	22.39	7060	7470	7060	8910	4810	6860	7279.23	1.00	0	2983	7860	7360	7110	6610	6360	7235	6485	82	2050	500	4800	10	1	15607500	1166	24.25	0.75	12	0.05	308.00	9970.00	17640	20240701	-57.65	6860	20241209	8.89	17640	-57.65	20240701	6860	8.89	20241209	17640	-57.65	20240701	6860	8.89	20241209	0.54	N	149950	500	81 억	156435	N	N	7	N	N
120	20241210	100836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7370	510	2	7.43	34799100	4843	13.29	7060	7370	7060	8910	4810	6860	7185.44	1.00	0	1741	7860	7360	7110	6610	6360	7235	6485	82	2050	500	4800	10	1	15607500	1150	23.93	0.74	12	0.03	308.00	9970.00	17640	20240701	-58.22	6860	20241209	7.43	17640	-58.22	20240701	6860	7.43	20241209	17640	-58.22	20240701	6860	7.43	20241209	0.54	N	149950	500	81 억	156435	N	N	7	N	N
121	20241210	090841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7200	340	2	4.96	5687320	804	2.21	7060	7200	7060	8910	4810	6860	7073.78	1.00	0	117	7860	7360	7110	6610	6360	7235	6485	82	2050	500	4800	10	1	15607500	1124	23.38	0.72	12	0.01	308.00	9970.00	17640	20240701	-59.18	6860	20241209	4.96	17640	-59.18	20240701	6860	4.96	20241209	17640	-59.18	20240701	6860	4.96	20241209	0.54	N	149950	500	81 억	156435	N	N	7	N	N
122	20241209	160833	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6860	-790	5	-10.33	255725720	36428	225.03	7410	7610	6860	9940	5360	7650	7020.37	1.04	0	-5857	8290	7970	7620	7300	6950	7795	7125	82	2290	500	5350	10	1	15607500	1071	22.27	0.69	12	0.23	308.00	9970.00	17640	20240701	-61.11	6860	20241209	0.00	17640	-61.11	20240701	6860	0.00	20241209	17640	-61.11	20240701	6860	0.00	20241209	0.51	N	149950	500	81 억	162289	N	N	7	N	N
123	20241209	150833	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7130	-520	5	-6.80	224397410	31884	196.96	7410	7610	6890	9940	5360	7650	7037.93	1.04	0	-3139	8290	7970	7620	7300	6950	7795	7125	82	2290	500	5350	10	1	15607500	1113	23.15	0.72	12	0.20	308.00	9970.00	17640	20240701	-59.58	6890	20241209	3.48	17640	-59.58	20240701	6890	3.48	20241209	17640	-59.58	20240701	6890	3.48	20241209	0.51	N	149950	500	81 억	162289	N	N	0	N	N
124	20241209	140834	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6970	-680	5	-8.89	193744770	27462	169.64	7410	7610	6890	9940	5360	7650	7055.01	1.04	0	-2554	8290	7970	7620	7300	6950	7795	7125	82	2290	500	5350	10	1	15607500	1088	22.63	0.70	12	0.18	308.00	9970.00	17640	20240701	-60.49	6890	20241209	1.16	17640	-60.49	20240701	6890	1.16	20241209	17640	-60.49	20240701	6890	1.16	20241209	0.51	N	149950	500	81 억	162289	N	N	0	N	N
125	20241209	130837	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6990	-660	5	-8.63	132541450	18626	115.06	7410	7610	6980	9940	5360	7650	7115.94	1.04	0	-3918	8290	7970	7620	7300	6950	7795	7125	82	2290	500	5350	10	1	15607500	1091	22.69	0.70	12	0.12	308.00	9970.00	17640	20240701	-60.37	6980	20241209	0.14	17640	-60.37	20240701	6980	0.14	20241209	17640	-60.37	20240701	6980	0.14	20241209	0.51	N	149950	500	81 억	162289	N	N	0	N	N
126	20241209	120832	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7080	-570	5	-7.45	91888820	12840	79.32	7410	7610	7010	9940	5360	7650	7156.45	1.04	0	-1974	8290	7970	7620	7300	6950	7795	7125	82	2290	500	5350	10	1	15607500	1105	22.99	0.71	12	0.08	308.00	9970.00	17640	20240701	-59.86	7010	20241209	1.00	17640	-59.86	20240701	7010	1.00	20241209	17640	-59.86	20240701	7010	1.00	20241209	0.51	N	149950	500	81 억	162289	N	N	0	N	N
127	20241209	110834	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7070	-580	5	-7.58	80084690	11178	69.05	7410	7610	7010	9940	5360	7650	7164.49	1.04	0	-1512	8290	7970	7620	7300	6950	7795	7125	82	2290	500	5350	10	1	15607500	1103	22.95	0.71	12	0.07	308.00	9970.00	17640	20240701	-59.92	7010	20241209	0.86	17640	-59.92	20240701	7010	0.86	20241209	17640	-59.92	20240701	7010	0.86	20241209	0.51	N	149950	500	81 억	162289	N	N	0	N	N
128	20241209	100832	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7180	-470	5	-6.14	57215050	7961	49.18	7410	7610	7010	9940	5360	7650	7186.92	1.04	0	-1588	8290	7970	7620	7300	6950	7795	7125	82	2290	500	5350	10	1	15607500	1121	23.31	0.72	12	0.05	308.00	9970.00	17640	20240701	-59.30	7010	20241209	2.43	17640	-59.30	20240701	7010	2.43	20241209	17640	-59.30	20240701	7010	2.43	20241209	0.51	N	149950	500	81 억	162289	N	N	0	N	N
129	20241209	090828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7280	-370	5	-4.84	7391970	1001	6.18	7410	7610	7280	9940	5360	7650	7384.59	1.04	0	-478	8290	7970	7620	7300	6950	7795	7125	82	2290	500	5350	10	1	15607500	1136	23.64	0.73	12	0.01	308.00	9970.00	17640	20240701	-58.73	7270	20241206	0.14	17640	-58.73	20240701	7270	0.14	20241206	17640	-58.73	20240701	7270	0.14	20241206	0.51	N	149950	500	81 억	162289	N	N	0	N	N
130	20241206	160825	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7650	-190	5	-2.42	121823890	16169	131.07	7790	7940	7270	10190	5490	7840	7534.21	1.05	0	-962	8306	8072	7956	7722	7606	8015	7665	82	2350	500	5480	10	1	15607500	1194	24.84	0.77	12	0.10	308.00	9970.00	17640	20240701	-56.63	7270	20241206	5.23	17640	-56.63	20240701	7270	5.23	20241206	17640	-56.63	20240701	7270	5.23	20241206	0.52	N	149950	500	81 억	163257	N	N	1	N	N
131	20241206	150830	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7520	-320	5	-4.08	112525410	14944	121.14	7790	7940	7270	10190	5490	7840	7529.81	1.05	0	-989	8306	8072	7956	7722	7606	8015	7665	82	2350	500	5480	10	1	15607500	1174	24.42	0.75	12	0.10	308.00	9970.00	17640	20240701	-57.37	7270	20241206	3.44	17640	-57.37	20240701	7270	3.44	20241206	17640	-57.37	20240701	7270	3.44	20241206	0.52	N	149950	500	81 억	163257	N	N	1	N	N
132	20241206	140828	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7520	-320	5	-4.08	109152020	14495	117.50	7790	7940	7270	10190	5490	7840	7530.32	1.05	0	-876	8306	8072	7956	7722	7606	8015	7665	82	2350	500	5480	10	1	15607500	1174	24.42	0.75	12	0.09	308.00	9970.00	17640	20240701	-57.37	7270	20241206	3.44	17640	-57.37	20240701	7270	3.44	20241206	17640	-57.37	20240701	7270	3.44	20241206	0.52	N	149950	500	81 억	163257	N	N	1	N	N
133	20241206	130828	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7500	-340	5	-4.34	97841560	12970	105.14	7790	7940	7270	10190	5490	7840	7543.68	1.05	0	-904	8306	8072	7956	7722	7606	8015	7665	82	2350	500	5480	10	1	15607500	1171	24.35	0.75	12	0.08	308.00	9970.00	17640	20240701	-57.48	7270	20241206	3.16	17640	-57.48	20240701	7270	3.16	20241206	17640	-57.48	20240701	7270	3.16	20241206	0.52	N	149950	500	81 억	163257	N	N	1	N	N
134	20241206	120824	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7550	-290	5	-3.70	93400520	12376	100.32	7790	7940	7270	10190	5490	7840	7546.91	1.05	0	-683	8306	8072	7956	7722	7606	8015	7665	82	2350	500	5480	10	1	15607500	1178	24.51	0.76	12	0.08	308.00	9970.00	17640	20240701	-57.20	7270	20241206	3.85	17640	-57.20	20240701	7270	3.85	20241206	17640	-57.20	20240701	7270	3.85	20241206	0.52	N	149950	500	81 억	163257	N	N	1	N	N
135	20241206	110820	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7480	-360	5	-4.59	80078490	10588	85.83	7790	7940	7270	10190	5490	7840	7563.14	1.05	0	-968	8306	8072	7956	7722	7606	8015	7665	82	2350	500	5480	10	1	15607500	1167	24.29	0.75	12	0.07	308.00	9970.00	17640	20240701	-57.60	7270	20241206	2.89	17640	-57.60	20240701	7270	2.89	20241206	17640	-57.60	20240701	7270	2.89	20241206	0.52	N	149950	500	81 억	163257	N	N	1	N	N
136	20241206	100821	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7690	-150	5	-1.91	22962220	2971	24.08	7790	7940	7610	10190	5490	7840	7728.78	1.05	0	-349	8306	8072	7956	7722	7606	8015	7665	82	2350	500	5480	10	1	15607500	1200	24.97	0.77	12	0.02	308.00	9970.00	17640	20240701	-56.41	7610	20241206	1.05	17640	-56.41	20240701	7610	1.05	20241206	17640	-56.41	20240701	7610	1.05	20241206	0.52	N	149950	500	81 억	163257	N	N	1	N	N
137	20241206	090828	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7670	-170	5	-2.17	9886510	1270	10.30	7790	7940	7670	10190	5490	7840	7784.65	1.05	0	-266	8306	8072	7956	7722	7606	8015	7665	82	2350	500	5480	10	1	15607500	1197	24.90	0.77	12	0.01	308.00	9970.00	17640	20240701	-56.52	7670	20241206	0.00	17640	-56.52	20240701	7670	0.00	20241206	17640	-56.52	20240701	7670	0.00	20241206	0.52	N	149950	500	81 억	163257	N	N	1	N	N
138	20241205	160812	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7840	-300	5	-3.69	97411290	12314	79.35	7940	8190	7840	10580	5700	8140	7910.64	1.08	0	-5149	8333	8236	8043	7946	7753	8285	7995	82	2440	500	5690	10	1	15607500	1224	25.45	0.79	12	0.08	308.00	9970.00	17640	20240701	-55.56	7840	20241205	0.00	17640	-55.56	20240701	7840	0.00	20241205	17640	-55.56	20240701	7840	0.00	20241205	0.51	N	149950	500	81 억	168404	N	N	1	N	N
139	20241205	150817	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7890	-250	5	-3.07	90493240	11432	73.66	7940	8190	7850	10580	5700	8140	7915.78	1.08	0	-4855	8333	8236	8043	7946	7753	8285	7995	82	2440	500	5690	10	1	15607500	1231	25.62	0.79	12	0.07	308.00	9970.00	17640	20240701	-55.27	7850	20241205	0.51	17640	-55.27	20240701	7850	0.51	20241205	17640	-55.27	20240701	7850	0.51	20241205	0.51	N	149950	500	81 억	168404	N	N	0	N	N
140	20241205	140803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7910	-230	5	-2.83	60224490	7596	48.95	7940	8190	7880	10580	5700	8140	7928.45	1.08	0	-2243	8333	8236	8043	7946	7753	8285	7995	82	2440	500	5690	10	1	15607500	1235	25.68	0.79	12	0.05	308.00	9970.00	17640	20240701	-55.16	7850	20241204	0.76	17640	-55.16	20240701	7850	0.76	20241204	17640	-55.16	20240701	7850	0.76	20241204	0.51	N	149950	500	81 억	168404	N	N	0	N	N
141	20241205	130813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7910	-230	5	-2.83	51603170	6503	41.90	7940	8190	7880	10580	5700	8140	7935.29	1.08	0	-2163	8333	8236	8043	7946	7753	8285	7995	82	2440	500	5690	10	1	15607500	1235	25.68	0.79	12	0.04	308.00	9970.00	17640	20240701	-55.16	7850	20241204	0.76	17640	-55.16	20240701	7850	0.76	20241204	17640	-55.16	20240701	7850	0.76	20241204	0.51	N	149950	500	81 억	168404	N	N	0	N	N
142	20241205	120814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7910	-230	5	-2.83	39904480	5021	32.35	7940	8190	7890	10580	5700	8140	7947.52	1.08	0	-1497	8333	8236	8043	7946	7753	8285	7995	82	2440	500	5690	10	1	15607500	1235	25.68	0.79	12	0.03	308.00	9970.00	17640	20240701	-55.16	7850	20241204	0.76	17640	-55.16	20240701	7850	0.76	20241204	17640	-55.16	20240701	7850	0.76	20241204	0.51	N	149950	500	81 억	168404	N	N	0	N	N
143	20241205	110812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7950	-190	5	-2.33	30251310	3805	24.52	7940	8190	7890	10580	5700	8140	7950.41	1.08	0	-1665	8333	8236	8043	7946	7753	8285	7995	82	2440	500	5690	10	1	15607500	1241	25.81	0.80	12	0.02	308.00	9970.00	17640	20240701	-54.93	7850	20241204	1.27	17640	-54.93	20240701	7850	1.27	20241204	17640	-54.93	20240701	7850	1.27	20241204	0.51	N	149950	500	81 억	168404	N	N	0	N	N
144	20241205	100809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7980	-160	5	-1.97	19247630	2421	15.60	7940	8190	7890	10580	5700	8140	7950.28	1.08	0	-1488	8333	8236	8043	7946	7753	8285	7995	82	2440	500	5690	10	1	15607500	1245	25.91	0.80	12	0.02	308.00	9970.00	17640	20240701	-54.76	7850	20241204	1.66	17640	-54.76	20240701	7850	1.66	20241204	17640	-54.76	20240701	7850	1.66	20241204	0.51	N	149950	500	81 억	168404	N	N	0	N	N
145	20241205	090815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8100	-40	5	-0.49	685250	86	0.55	7940	8190	7940	10580	5700	8140	7968.02	1.08	0	1	8333	8236	8043	7946	7753	8285	7995	82	2440	500	5690	10	1	15607500	1264	26.30	0.81	12	0.00	308.00	9970.00	17640	20240701	-54.08	7850	20241204	3.18	17640	-54.08	20240701	7850	3.18	20241204	17640	-54.08	20240701	7850	3.18	20241204	0.51	N	149950	500	81 억	168404	N	N	0	N	N
146	20241204	160759	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8140	-20	5	-0.25	123656690	15519	136.98	7850	8140	7850	10600	5720	8160	7968.08	1.11	0	-4639	8293	8226	8103	8036	7913	8260	8070	82	2440	500	5710	10	1	15607500	1270	26.43	0.82	12	0.10	308.00	9970.00	17640	20240701	-53.85	7850	20241204	3.69	17640	-53.85	20240701	7850	3.69	20241204	17640	-53.85	20240701	7850	3.69	20241204	0.50	N	149950	500	81 억	173044	N	N	0	N	N
147	20241204	150759	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8000	-160	5	-1.96	109353400	13753	121.40	7850	8090	7850	10600	5720	8160	7951.24	1.11	0	-3911	8293	8226	8103	8036	7913	8260	8070	82	2440	500	5710	10	1	15607500	1249	25.97	0.80	12	0.09	308.00	9970.00	17640	20240701	-54.65	7850	20241204	1.91	17640	-54.65	20240701	7850	1.91	20241204	17640	-54.65	20240701	7850	1.91	20241204	0.50	N	149950	500	81 억	173044	N	N	0	N	N
148	20241204	140800	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7930	-230	5	-2.82	87313100	10996	97.06	7850	8090	7850	10600	5720	8160	7940.44	1.11	0	-2838	8293	8226	8103	8036	7913	8260	8070	82	2440	500	5710	10	1	15607500	1238	25.75	0.80	12	0.07	308.00	9970.00	17640	20240701	-55.05	7850	20241204	1.02	17640	-55.05	20240701	7850	1.02	20241204	17640	-55.05	20240701	7850	1.02	20241204	0.50	N	149950	500	81 억	173044	N	N	0	N	N
149	20241204	130756	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8000	-160	5	-1.96	55269790	6962	61.45	7850	8090	7850	10600	5720	8160	7938.78	1.11	0	-155	8293	8226	8103	8036	7913	8260	8070	82	2440	500	5710	10	1	15607500	1249	25.97	0.80	12	0.04	308.00	9970.00	17640	20240701	-54.65	7850	20241204	1.91	17640	-54.65	20240701	7850	1.91	20241204	17640	-54.65	20240701	7850	1.91	20241204	0.50	N	149950	500	81 억	173044	N	N	0	N	N
150	20241204	120753	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7970	-190	5	-2.33	52003730	6553	57.84	7850	8090	7850	10600	5720	8160	7935.87	1.11	0	103	8293	8226	8103	8036	7913	8260	8070	82	2440	500	5710	10	1	15607500	1244	25.88	0.80	12	0.04	308.00	9970.00	17640	20240701	-54.82	7850	20241204	1.53	17640	-54.82	20240701	7850	1.53	20241204	17640	-54.82	20240701	7850	1.53	20241204	0.50	N	149950	500	81 억	173044	N	N	0	N	N
151	20241204	110743	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7940	-220	5	-2.70	40844520	5146	45.42	7850	8090	7850	10600	5720	8160	7937.14	1.11	0	567	8293	8226	8103	8036	7913	8260	8070	82	2440	500	5710	10	1	15607500	1239	25.78	0.80	12	0.03	308.00	9970.00	17640	20240701	-54.99	7850	20241204	1.15	17640	-54.99	20240701	7850	1.15	20241204	17640	-54.99	20240701	7850	1.15	20241204	0.50	N	149950	500	81 억	173044	N	N	0	N	N
152	20241204	100748	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7990	-170	5	-2.08	31269170	3939	34.77	7850	8090	7850	10600	5720	8160	7938.35	1.11	0	621	8293	8226	8103	8036	7913	8260	8070	82	2440	500	5710	10	1	15607500	1247	25.94	0.80	12	0.03	308.00	9970.00	17640	20240701	-54.71	7850	20241204	1.78	17640	-54.71	20240701	7850	1.78	20241204	17640	-54.71	20240701	7850	1.78	20241204	0.50	N	149950	500	81 억	173044	N	N	0	N	N
153	20241204	090802	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8000	-160	5	-1.96	12381630	1562	13.79	7850	8090	7850	10600	5720	8160	7926.78	1.11	0	344	8293	8226	8103	8036	7913	8260	8070	82	2440	500	5710	10	1	15607500	1249	25.97	0.80	12	0.01	308.00	9970.00	17640	20240701	-54.65	7850	20241204	1.91	17640	-54.65	20240701	7850	1.91	20241204	17640	-54.65	20240701	7850	1.91	20241204	0.50	N	149950	500	81 억	173044	N	N	0	N	N
154	20241203	160831	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8160	90	2	1.12	91667380	11329	41.20	8020	8170	7980	10490	5650	8070	8091.36	1.09	0	937	9203	8636	8353	7786	7503	8495	7645	82	2420	500	5640	10	1	15607500	1274	26.49	0.82	12	0.07	308.00	9970.00	17640	20240701	-53.74	7980	20241203	2.26	17640	-53.74	20240701	7980	2.26	20241203	17640	-53.74	20240701	7980	2.26	20241203	0.51	N	149950	500	81 억	170444	N	N	0	N	N
155	20241203	150903	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8100	30	2	0.37	83296520	10301	37.46	8020	8170	7980	10490	5650	8070	8086.26	1.09	0	932	9203	8636	8353	7786	7503	8495	7645	82	2420	500	5640	10	1	15607500	1264	26.30	0.81	12	0.07	308.00	9970.00	17640	20240701	-54.08	7980	20241203	1.50	17640	-54.08	20240701	7980	1.50	20241203	17640	-54.08	20240701	7980	1.50	20241203	0.51	N	149950	500	81 억	170444	N	N	0	N	N
156	20241203	140849	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8140	70	2	0.87	71327290	8826	32.10	8020	8170	7980	10490	5650	8070	8081.50	1.09	0	981	9203	8636	8353	7786	7503	8495	7645	82	2420	500	5640	10	1	15607500	1270	26.43	0.82	12	0.06	308.00	9970.00	17640	20240701	-53.85	7980	20241203	2.01	17640	-53.85	20240701	7980	2.01	20241203	17640	-53.85	20240701	7980	2.01	20241203	0.51	N	149950	500	81 억	170444	N	N	0	N	N
157	20241203	130851	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8090	20	2	0.25	52487570	6500	23.64	8020	8170	7980	10490	5650	8070	8075.01	1.09	0	912	9203	8636	8353	7786	7503	8495	7645	82	2420	500	5640	10	1	15607500	1263	26.27	0.81	12	0.04	308.00	9970.00	17640	20240701	-54.14	7980	20241203	1.38	17640	-54.14	20240701	7980	1.38	20241203	17640	-54.14	20240701	7980	1.38	20241203	0.51	N	149950	500	81 억	170444	N	N	0	N	N
158	20241203	120901	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8070	0	3	0.00	36312280	4499	16.36	8020	8170	7980	10490	5650	8070	8071.19	1.09	0	-37	9203	8636	8353	7786	7503	8495	7645	82	2420	500	5640	10	1	15607500	1260	26.20	0.81	12	0.03	308.00	9970.00	17640	20240701	-54.25	7980	20241203	1.13	17640	-54.25	20240701	7980	1.13	20241203	17640	-54.25	20240701	7980	1.13	20241203	0.51	N	149950	500	81 억	170444	N	N	0	N	N
159	20241203	110842	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8050	-20	5	-0.25	26402870	3271	11.90	8020	8170	7980	10490	5650	8070	8071.80	1.09	0	101	9203	8636	8353	7786	7503	8495	7645	82	2420	500	5640	10	1	15607500	1256	26.14	0.81	12	0.02	308.00	9970.00	17640	20240701	-54.37	7980	20241203	0.88	17640	-54.37	20240701	7980	0.88	20241203	17640	-54.37	20240701	7980	0.88	20241203	0.51	N	149950	500	81 억	170444	N	N	0	N	N
160	20241203	100829	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8070	0	3	0.00	18527660	2295	8.35	8020	8150	7980	10490	5650	8070	8073.05	1.09	0	35	9203	8636	8353	7786	7503	8495	7645	82	2420	500	5640	10	1	15607500	1260	26.20	0.81	12	0.01	308.00	9970.00	17640	20240701	-54.25	7980	20241203	1.13	17640	-54.25	20240701	7980	1.13	20241203	17640	-54.25	20240701	7980	1.13	20241203	0.51	N	149950	500	81 억	170444	N	N	0	N	N
161	20241203	090820	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8100	30	2	0.37	7669350	952	3.46	8020	8120	7980	10490	5650	8070	8056.04	1.09	0	55	9203	8636	8353	7786	7503	8495	7645	82	2420	500	5640	10	1	15607500	1264	26.30	0.81	12	0.01	308.00	9970.00	17640	20240701	-54.08	7980	20241203	1.50	17640	-54.08	20240701	7980	1.50	20241203	17640	-54.08	20240701	7980	1.50	20241203	0.51	N	149950	500	81 억	170444	N	N	0	N	N
162	20241202	160809	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8070	-560	5	-6.49	221526360	26530	106.29	8920	8920	8070	11210	6050	8630	8353.92	1.15	0	-8859	9170	8900	8660	8390	8150	8780	8270	82	2580	500	6040	10	1	15607500	1260	26.20	0.81	12	0.17	308.00	9970.00	17640	20240701	-54.25	8070	20241202	0.00	17640	-54.25	20240701	8070	0.00	20241202	17640	-54.25	20240701	8070	0.00	20241202	0.52	N	149950	500	81 억	179304	N	N	0	N	N
163	20241202	150912	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8200	-430	5	-4.98	195045700	23252	93.15	8920	8920	8160	11210	6050	8630	8388.34	1.15	0	-8266	9170	8900	8660	8390	8150	8780	8270	82	2580	500	6040	10	1	15607500	1280	26.62	0.82	12	0.15	308.00	9970.00	17640	20240701	-53.51	8160	20241202	0.49	17640	-53.51	20240701	8160	0.49	20241202	17640	-53.51	20240701	8160	0.49	20241202	0.52	N	149950	500	81 억	179304	N	N	0	N	N
164	20241202	140828	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8310	-320	5	-3.71	165348480	19645	78.70	8920	8920	8270	11210	6050	8630	8416.82	1.15	0	-6560	9170	8900	8660	8390	8150	8780	8270	82	2580	500	6040	10	1	15607500	1297	26.98	0.83	12	0.13	308.00	9970.00	17640	20240701	-52.89	8270	20241202	0.48	17640	-52.89	20240701	8270	0.48	20241202	17640	-52.89	20240701	8270	0.48	20241202	0.52	N	149950	500	81 억	179304	N	N	0	N	N
165	20241202	130822	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8290	-340	5	-3.94	125505660	14834	59.43	8920	8920	8290	11210	6050	8630	8460.68	1.15	0	-5768	9170	8900	8660	8390	8150	8780	8270	82	2580	500	6040	10	1	15607500	1294	26.92	0.83	12	0.10	308.00	9970.00	17640	20240701	-53.00	8290	20241202	0.00	17640	-53.00	20240701	8290	0.00	20241202	17640	-53.00	20240701	8290	0.00	20241202	0.52	N	149950	500	81 억	179304	N	N	0	N	N
166	20241202	120839	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8410	-220	5	-2.55	95653190	11249	45.07	8920	8920	8310	11210	6050	8630	8503.26	1.15	0	-5540	9170	8900	8660	8390	8150	8780	8270	82	2580	500	6040	10	1	15607500	1313	27.31	0.84	12	0.07	308.00	9970.00	17640	20240701	-52.32	8310	20241202	1.20	17640	-52.32	20240701	8310	1.20	20241202	17640	-52.32	20240701	8310	1.20	20241202	0.52	N	149950	500	81 억	179304	N	N	0	N	N
167	20241202	110754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8520	-110	5	-1.27	54505810	6370	25.52	8920	8920	8460	11210	6050	8630	8556.64	1.15	0	-3418	9170	8900	8660	8390	8150	8780	8270	82	2580	500	6040	10	1	15607500	1330	27.66	0.85	12	0.04	308.00	9970.00	17640	20240701	-51.70	8410	20241115	1.31	17640	-51.70	20240701	8410	1.31	20241115	17640	-51.70	20240701	8410	1.31	20241115	0.52	N	149950	500	81 억	179304	N	N	0	N	N
168	20241202	100801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8580	-50	5	-0.58	31233270	3643	14.59	8920	8920	8460	11210	6050	8630	8573.50	1.15	0	-1812	9170	8900	8660	8390	8150	8780	8270	82	2580	500	6040	10	1	15607500	1339	27.86	0.86	12	0.02	308.00	9970.00	17640	20240701	-51.36	8410	20241115	2.02	17640	-51.36	20240701	8410	2.02	20241115	17640	-51.36	20240701	8410	2.02	20241115	0.52	N	149950	500	81 억	179304	N	N	0	N	N
169	20241202	090758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8620	-10	5	-0.12	9594030	1113	4.46	8920	8920	8460	11210	6050	8630	8619.97	1.15	0	-766	9170	8900	8660	8390	8150	8780	8270	82	2580	500	6040	10	1	15607500	1345	27.99	0.86	12	0.01	308.00	9970.00	17640	20240701	-51.13	8410	20241115	2.50	17640	-51.13	20240701	8410	2.50	20241115	17640	-51.13	20240701	8410	2.50	20241115	0.52	N	149950	500	81 억	179304	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History