KissMeData/234920/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	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	161054	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4190	190	2	4.75	237438700	57852	105.60	4000	4200	3800	5200	2800	4000	4104.26	0.29	16361	16506	4216	4107	4046	3937	3876	4077	3907	68	1200	500	2400	5	1	13530910	567	-5.47	1.75	12	0.43	-766.00	2391.00	10850	20240117	-61.38	3100	20241031	35.16	10850	-61.38	20240117	3100	35.16	20241031	10850	-61.38	20240117	3100	35.16	20241031	N	234920	500	67 억	38800	N	N	N	N
3	20241231	151038	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4190	190	2	4.75	237438700	57852	105.60	4000	4200	3800	5200	2800	4000	4104.26	0.29	16361	16506	4216	4107	4046	3937	3876	4077	3907	68	1200	500	2400	5	1	13530910	567	-5.47	1.75	12	0.43	-766.00	2391.00	10850	20240117	-61.38	3100	20241031	35.16	10850	-61.38	20240117	3100	35.16	20241031	10850	-61.38	20240117	3100	35.16	20241031	N	234920	500	67 억	38800	N	N	N	N
4	20241231	141053	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4190	190	2	4.75	237438700	57852	105.60	4000	4200	3800	5200	2800	4000	4104.26	0.29	16361	16506	4216	4107	4046	3937	3876	4077	3907	68	1200	500	2400	5	1	13530910	567	-5.47	1.75	12	0.43	-766.00	2391.00	10850	20240117	-61.38	3100	20241031	35.16	10850	-61.38	20240117	3100	35.16	20241031	10850	-61.38	20240117	3100	35.16	20241031	N	234920	500	67 억	38800	N	N	N	N
5	20241231	131054	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4190	190	2	4.75	237438700	57852	105.60	4000	4200	3800	5200	2800	4000	4104.26	0.29	16361	16506	4216	4107	4046	3937	3876	4077	3907	68	1200	500	2400	5	1	13530910	567	-5.47	1.75	12	0.43	-766.00	2391.00	10850	20240117	-61.38	3100	20241031	35.16	10850	-61.38	20240117	3100	35.16	20241031	10850	-61.38	20240117	3100	35.16	20241031	N	234920	500	67 억	38800	N	N	N	N
6	20241231	121053	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4190	190	2	4.75	237438700	57852	105.60	4000	4200	3800	5200	2800	4000	4104.26	0.29	16361	16506	4216	4107	4046	3937	3876	4077	3907	68	1200	500	2400	5	1	13530910	567	-5.47	1.75	12	0.43	-766.00	2391.00	10850	20240117	-61.38	3100	20241031	35.16	10850	-61.38	20240117	3100	35.16	20241031	10850	-61.38	20240117	3100	35.16	20241031	N	234920	500	67 억	38800	N	N	N	N
7	20241231	111052	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4190	190	2	4.75	237438700	57852	105.60	4000	4200	3800	5200	2800	4000	4104.26	0.29	16361	16506	4216	4107	4046	3937	3876	4077	3907	68	1200	500	2400	5	1	13530910	567	-5.47	1.75	12	0.43	-766.00	2391.00	10850	20240117	-61.38	3100	20241031	35.16	10850	-61.38	20240117	3100	35.16	20241031	10850	-61.38	20240117	3100	35.16	20241031	N	234920	500	67 억	38800	N	N	N	N
8	20241231	101046	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4190	190	2	4.75	237438700	57852	105.60	4000	4200	3800	5200	2800	4000	4104.26	0.29	16361	16506	4216	4107	4046	3937	3876	4077	3907	68	1200	500	2400	5	1	13530910	567	-5.47	1.75	12	0.43	-766.00	2391.00	10850	20240117	-61.38	3100	20241031	35.16	10850	-61.38	20240117	3100	35.16	20241031	10850	-61.38	20240117	3100	35.16	20241031	N	234920	500	67 억	38800	N	N	N	N
9	20241231	091049	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4190	190	2	4.75	237438700	57852	105.60	4000	4200	3800	5200	2800	4000	4104.26	0.29	16361	16506	4216	4107	4046	3937	3876	4077	3907	68	1200	500	2400	5	1	13530910	567	-5.47	1.75	12	0.43	-766.00	2391.00	10850	20240117	-61.38	3100	20241031	35.16	10850	-61.38	20240117	3100	35.16	20241031	10850	-61.38	20240117	3100	35.16	20241031	N	234920	500	67 억	38800	N	N	N	N
10	20241230	161047	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4190	190	2	4.75	236697175	57669	105.27	4000	4200	3800	5200	2800	4000	4104.26	0.17	0	16506	4216	4107	4046	3937	3876	4077	3907	68	1200	500	2400	5	1	13530910	567	-5.47	1.75	12	0.43	-766.00	2391.00	10850	20240117	-61.38	3100	20241031	35.16	10850	-61.38	20240117	3100	35.16	20241031	10850	-61.38	20240117	3100	35.16	20241031	N	234920	500	67 억	22439	N	N	N	N
11	20241230	151051	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4160	160	2	4.00	223309475	54450	99.39	4000	4200	3800	5200	2800	4000	4101.18	0.17	0	15507	4216	4107	4046	3937	3876	4077	3907	68	1200	500	2400	5	1	13530910	563	-5.43	1.74	12	0.40	-766.00	2391.00	10850	20240117	-61.66	3100	20241031	34.19	10850	-61.66	20240117	3100	34.19	20241031	10850	-61.66	20240117	3100	34.19	20241031	N	234920	500	67 억	22439	N	N	N	N
12	20241230	141051	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4130	130	2	3.25	180307600	44139	80.57	4000	4195	3800	5200	2800	4000	4085.00	0.17	0	9568	4216	4107	4046	3937	3876	4077	3907	68	1200	500	2400	5	1	13530910	559	-5.39	1.73	12	0.33	-766.00	2391.00	10850	20240117	-61.94	3100	20241031	33.23	10850	-61.94	20240117	3100	33.23	20241031	10850	-61.94	20240117	3100	33.23	20241031	N	234920	500	67 억	22439	N	N	N	N
13	20241230	131052	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4155	155	2	3.88	160009235	39246	71.64	4000	4195	3800	5200	2800	4000	4077.08	0.17	0	7481	4216	4107	4046	3937	3876	4077	3907	68	1200	500	2400	5	1	13530910	562	-5.42	1.74	12	0.29	-766.00	2391.00	10850	20240117	-61.71	3100	20241031	34.03	10850	-61.71	20240117	3100	34.03	20241031	10850	-61.71	20240117	3100	34.03	20241031	N	234920	500	67 억	22439	N	N	N	N
14	20241230	121047	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4140	140	2	3.50	155857610	38245	69.81	4000	4195	3800	5200	2800	4000	4075.24	0.17	0	7771	4216	4107	4046	3937	3876	4077	3907	68	1200	500	2400	5	1	13530910	560	-5.40	1.73	12	0.28	-766.00	2391.00	10850	20240117	-61.84	3100	20241031	33.55	10850	-61.84	20240117	3100	33.55	20241031	10850	-61.84	20240117	3100	33.55	20241031	N	234920	500	67 억	22439	N	N	N	N
15	20241230	111050	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4170	170	2	4.25	143310130	35211	64.27	4000	4195	3800	5200	2800	4000	4070.04	0.17	0	6933	4216	4107	4046	3937	3876	4077	3907	68	1200	500	2400	5	1	13530910	564	-5.44	1.74	12	0.26	-766.00	2391.00	10850	20240117	-61.57	3100	20241031	34.52	10850	-61.57	20240117	3100	34.52	20241031	10850	-61.57	20240117	3100	34.52	20241031	N	234920	500	67 억	22439	N	N	N	N
16	20241230	101049	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4100	100	2	2.50	112751005	27828	50.80	4000	4150	3800	5200	2800	4000	4051.71	0.17	0	4679	4216	4107	4046	3937	3876	4077	3907	68	1200	500	2400	5	1	13530910	555	-5.35	1.71	12	0.21	-766.00	2391.00	10850	20240117	-62.21	3100	20241031	32.26	10850	-62.21	20240117	3100	32.26	20241031	10850	-62.21	20240117	3100	32.26	20241031	N	234920	500	67 억	22439	N	N	N	N
17	20241230	091051	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3995	-5	5	-0.12	30297115	7752	14.15	4000	4145	3800	5200	2800	4000	3908.30	0.17	0	307	4216	4107	4046	3937	3876	4077	3907	68	1200	500	2400	5	1	13530910	541	-5.22	1.67	12	0.06	-766.00	2391.00	10850	20240117	-63.18	3100	20241031	28.87	10850	-63.18	20240117	3100	28.87	20241031	10850	-63.18	20240117	3100	28.87	20241031	N	234920	500	67 억	22439	N	N	N	N
18	20241227	161045	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4000	-155	5	-3.73	219362555	54304	141.93	4155	4155	3985	5400	2910	4155	4039.53	0.13	0	5341	4488	4321	4233	4066	3978	4277	4022	68	1245	500	2490	5	1	13530910	541	-5.22	1.67	12	0.40	-766.00	2391.00	10850	20240117	-63.13	3100	20241031	29.03	10850	-63.13	20240117	3100	29.03	20241031	10850	-63.13	20240117	3100	29.03	20241031	N	234920	500	67 억	17098	N	N	N	N
19	20241227	151044	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4035	-120	5	-2.89	202256370	50040	130.79	4155	4155	3985	5400	2910	4155	4041.89	0.13	0	5765	4488	4321	4233	4066	3978	4277	4022	68	1245	500	2490	5	1	13530910	546	-5.27	1.69	12	0.37	-766.00	2391.00	10850	20240117	-62.81	3100	20241031	30.16	10850	-62.81	20240117	3100	30.16	20241031	10850	-62.81	20240117	3100	30.16	20241031	N	234920	500	67 억	17098	N	N	N	N
20	20241227	141047	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4065	-90	5	-2.17	176357680	43594	113.94	4155	4155	3985	5400	2910	4155	4045.46	0.13	0	6098	4488	4321	4233	4066	3978	4277	4022	68	1245	500	2490	5	1	13530910	550	-5.31	1.70	12	0.32	-766.00	2391.00	10850	20240117	-62.53	3100	20241031	31.13	10850	-62.53	20240117	3100	31.13	20241031	10850	-62.53	20240117	3100	31.13	20241031	N	234920	500	67 억	17098	N	N	N	N
21	20241227	131045	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4010	-145	5	-3.49	167446210	41388	108.17	4155	4155	3985	5400	2910	4155	4045.77	0.13	0	5237	4488	4321	4233	4066	3978	4277	4022	68	1245	500	2490	5	1	13530910	543	-5.23	1.68	12	0.31	-766.00	2391.00	10850	20240117	-63.04	3100	20241031	29.35	10850	-63.04	20240117	3100	29.35	20241031	10850	-63.04	20240117	3100	29.35	20241031	N	234920	500	67 억	17098	N	N	N	N
22	20241227	121047	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4000	-155	5	-3.73	152505740	37646	98.39	4155	4155	3990	5400	2910	4155	4051.05	0.13	0	6337	4488	4321	4233	4066	3978	4277	4022	68	1245	500	2490	5	1	13530910	541	-5.22	1.67	12	0.28	-766.00	2391.00	10850	20240117	-63.13	3100	20241031	29.03	10850	-63.13	20240117	3100	29.03	20241031	10850	-63.13	20240117	3100	29.03	20241031	N	234920	500	67 억	17098	N	N	N	N
23	20241227	111044	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4015	-140	5	-3.37	117143015	28819	75.32	4155	4155	4005	5400	2910	4155	4064.78	0.13	0	6273	4488	4321	4233	4066	3978	4277	4022	68	1245	500	2490	5	1	13530910	543	-5.24	1.68	12	0.21	-766.00	2391.00	10850	20240117	-63.00	3100	20241031	29.52	10850	-63.00	20240117	3100	29.52	20241031	10850	-63.00	20240117	3100	29.52	20241031	N	234920	500	67 억	17098	N	N	N	N
24	20241227	101042	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4150	-5	5	-0.12	72872085	17879	46.73	4155	4155	4045	5400	2910	4155	4075.85	0.13	0	9284	4488	4321	4233	4066	3978	4277	4022	68	1245	500	2490	5	1	13530910	562	-5.42	1.74	12	0.13	-766.00	2391.00	10850	20240117	-61.75	3100	20241031	33.87	10850	-61.75	20240117	3100	33.87	20241031	10850	-61.75	20240117	3100	33.87	20241031	N	234920	500	67 억	17098	N	N	N	N
25	20241227	091047	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4050	-105	5	-2.53	18893150	4621	12.08	4155	4155	4045	5400	2910	4155	4088.54	0.13	0	-762	4488	4321	4233	4066	3978	4277	4022	68	1245	500	2490	5	1	13530910	548	-5.29	1.69	12	0.03	-766.00	2391.00	10850	20240117	-62.67	3100	20241031	30.65	10850	-62.67	20240117	3100	30.65	20241031	10850	-62.67	20240117	3100	30.65	20241031	N	234920	500	67 억	17098	N	N	N	N
26	20241226	161039	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4155	-100	5	-2.35	158598770	37830	91.89	4300	4400	4145	5530	2980	4255	4192.41	0.15	0	-2568	4431	4342	4261	4172	4091	4387	4217	68	1275	500	2550	5	1	13530910	562	-5.42	1.74	12	0.28	-766.00	2391.00	10850	20240117	-61.71	3100	20241031	34.03	10850	-61.71	20240117	3100	34.03	20241031	10850	-61.71	20240117	3100	34.03	20241031	N	234920	500	67 억	19666	N	N	N	N
27	20241226	151037	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4150	-105	5	-2.47	152388635	36334	88.25	4300	4400	4145	5530	2980	4255	4194.11	0.15	0	-1944	4431	4342	4261	4172	4091	4387	4217	68	1275	500	2550	5	1	13530910	562	-5.42	1.74	12	0.27	-766.00	2391.00	10850	20240117	-61.75	3100	20241031	33.87	10850	-61.75	20240117	3100	33.87	20241031	10850	-61.75	20240117	3100	33.87	20241031	N	234920	500	67 억	19666	N	N	N	N
28	20241226	141035	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4190	-65	5	-1.53	131300140	31269	75.95	4300	4400	4150	5530	2980	4255	4199.05	0.15	0	-627	4431	4342	4261	4172	4091	4387	4217	68	1275	500	2550	5	1	13530910	567	-5.47	1.75	12	0.23	-766.00	2391.00	10850	20240117	-61.38	3100	20241031	35.16	10850	-61.38	20240117	3100	35.16	20241031	10850	-61.38	20240117	3100	35.16	20241031	N	234920	500	67 억	19666	N	N	N	N
29	20241226	131036	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4190	-65	5	-1.53	119066650	28330	68.81	4300	4400	4150	5530	2980	4255	4202.85	0.15	0	196	4431	4342	4261	4172	4091	4387	4217	68	1275	500	2550	5	1	13530910	567	-5.47	1.75	12	0.21	-766.00	2391.00	10850	20240117	-61.38	3100	20241031	35.16	10850	-61.38	20240117	3100	35.16	20241031	10850	-61.38	20240117	3100	35.16	20241031	N	234920	500	67 억	19666	N	N	N	N
30	20241226	121035	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4195	-60	5	-1.41	102703555	24410	59.29	4300	4400	4150	5530	2980	4255	4207.44	0.15	0	2447	4431	4342	4261	4172	4091	4387	4217	68	1275	500	2550	5	1	13530910	568	-5.48	1.75	12	0.18	-766.00	2391.00	10850	20240117	-61.34	3100	20241031	35.32	10850	-61.34	20240117	3100	35.32	20241031	10850	-61.34	20240117	3100	35.32	20241031	N	234920	500	67 억	19666	N	N	N	N
31	20241226	111033	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4160	-95	5	-2.23	89075510	21132	51.33	4300	4400	4150	5530	2980	4255	4215.20	0.15	0	2536	4431	4342	4261	4172	4091	4387	4217	68	1275	500	2550	5	1	13530910	563	-5.43	1.74	12	0.16	-766.00	2391.00	10850	20240117	-61.66	3100	20241031	34.19	10850	-61.66	20240117	3100	34.19	20241031	10850	-61.66	20240117	3100	34.19	20241031	N	234920	500	67 억	19666	N	N	N	N
32	20241226	101036	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4230	-25	5	-0.59	52621345	12410	30.14	4300	4400	4185	5530	2980	4255	4240.24	0.15	0	263	4431	4342	4261	4172	4091	4387	4217	68	1275	500	2550	5	1	13530910	572	-5.52	1.77	12	0.09	-766.00	2391.00	10850	20240117	-61.01	3100	20241031	36.45	10850	-61.01	20240117	3100	36.45	20241031	10850	-61.01	20240117	3100	36.45	20241031	N	234920	500	67 억	19666	N	N	N	N
33	20241226	091037	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4270	15	2	0.35	13982470	3258	7.91	4300	4400	4265	5530	2980	4255	4291.73	0.15	0	704	4431	4342	4261	4172	4091	4387	4217	68	1275	500	2550	5	1	13530910	578	-5.57	1.79	12	0.02	-766.00	2391.00	10850	20240117	-60.65	3100	20241031	37.74	10850	-60.65	20240117	3100	37.74	20241031	10850	-60.65	20240117	3100	37.74	20241031	N	234920	500	67 억	19666	N	N	N	N
34	20241224	161035	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4255	35	2	0.83	174376385	40978	77.27	4225	4350	4180	5480	2955	4220	4255.37	0.21	0	-9433	4356	4287	4201	4132	4046	4245	4090	68	1260	500	2530	5	1	13530910	576	-5.55	1.78	12	0.30	-766.00	2391.00	10850	20240117	-60.78	3100	20241031	37.26	10850	-60.78	20240117	3100	37.26	20241031	10850	-60.78	20240117	3100	37.26	20241031	N	234920	500	67 억	29083	N	N	N	N
35	20241224	151034	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4300	80	2	1.90	160618665	37753	71.19	4225	4350	4180	5480	2955	4220	4254.46	0.21	0	-9100	4356	4287	4201	4132	4046	4245	4090	68	1260	500	2530	5	1	13530910	582	-5.61	1.80	12	0.28	-766.00	2391.00	10850	20240117	-60.37	3100	20241031	38.71	10850	-60.37	20240117	3100	38.71	20241031	10850	-60.37	20240117	3100	38.71	20241031	N	234920	500	67 억	29083	N	N	N	N
36	20241224	141033	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4255	35	2	0.83	136173235	32037	60.41	4225	4350	4180	5480	2955	4220	4250.50	0.21	0	-6463	4356	4287	4201	4132	4046	4245	4090	68	1260	500	2530	5	1	13530910	576	-5.55	1.78	12	0.24	-766.00	2391.00	10850	20240117	-60.78	3100	20241031	37.26	10850	-60.78	20240117	3100	37.26	20241031	10850	-60.78	20240117	3100	37.26	20241031	N	234920	500	67 억	29083	N	N	N	N
37	20241224	131033	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4230	10	2	0.24	130146740	30620	57.74	4225	4350	4180	5480	2955	4220	4250.38	0.21	0	-6507	4356	4287	4201	4132	4046	4245	4090	68	1260	500	2530	5	1	13530910	572	-5.52	1.77	12	0.23	-766.00	2391.00	10850	20240117	-61.01	3100	20241031	36.45	10850	-61.01	20240117	3100	36.45	20241031	10850	-61.01	20240117	3100	36.45	20241031	N	234920	500	67 억	29083	N	N	N	N
38	20241224	121034	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4310	90	2	2.13	115414065	27164	51.22	4225	4350	4180	5480	2955	4220	4248.79	0.21	0	-6519	4356	4287	4201	4132	4046	4245	4090	68	1260	500	2530	5	1	13530910	583	-5.63	1.80	12	0.20	-766.00	2391.00	10850	20240117	-60.28	3100	20241031	39.03	10850	-60.28	20240117	3100	39.03	20241031	10850	-60.28	20240117	3100	39.03	20241031	N	234920	500	67 억	29083	N	N	N	N
39	20241224	111036	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4240	20	2	0.47	74542480	17650	33.28	4225	4295	4180	5480	2955	4220	4223.37	0.21	0	-8151	4356	4287	4201	4132	4046	4245	4090	68	1260	500	2530	5	1	13530910	574	-5.54	1.77	12	0.13	-766.00	2391.00	10850	20240117	-60.92	3100	20241031	36.77	10850	-60.92	20240117	3100	36.77	20241031	10850	-60.92	20240117	3100	36.77	20241031	N	234920	500	67 억	29083	N	N	N	N
40	20241224	101034	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4225	5	2	0.12	70801830	16769	31.62	4225	4295	4180	5480	2955	4220	4222.19	0.21	0	-8224	4356	4287	4201	4132	4046	4245	4090	68	1260	500	2530	5	1	13530910	572	-5.52	1.77	12	0.12	-766.00	2391.00	10850	20240117	-61.06	3100	20241031	36.29	10850	-61.06	20240117	3100	36.29	20241031	10850	-61.06	20240117	3100	36.29	20241031	N	234920	500	67 억	29083	N	N	N	N
41	20241224	091040	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4185	-35	5	-0.83	20663250	4925	9.29	4225	4225	4180	5480	2955	4220	4195.58	0.21	0	-1819	4356	4287	4201	4132	4046	4245	4090	68	1260	500	2530	5	1	13530910	566	-5.46	1.75	12	0.04	-766.00	2391.00	10850	20240117	-61.43	3100	20241031	35.00	10850	-61.43	20240117	3100	35.00	20241031	10850	-61.43	20240117	3100	35.00	20241031	N	234920	500	67 억	29083	N	N	N	N
42	20241223	161025	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4220	-20	5	-0.47	221285595	52981	100.94	4240	4270	4115	5510	2970	4240	4176.70	0.23	0	-1364	4660	4450	4300	4090	3940	4375	4015	68	1270	500	2540	5	1	13530910	571	-5.51	1.76	12	0.39	-766.00	2391.00	10850	20240117	-61.11	3100	20241031	36.13	10850	-61.11	20240117	3100	36.13	20241031	10850	-61.11	20240117	3100	36.13	20241031	N	234920	500	67 억	30668	N	N	N	N
43	20241223	151031	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4190	-50	5	-1.18	210187310	50342	95.91	4240	4270	4115	5510	2970	4240	4175.19	0.23	0	-633	4660	4450	4300	4090	3940	4375	4015	68	1270	500	2540	5	1	13530910	567	-5.47	1.75	12	0.37	-766.00	2391.00	10850	20240117	-61.38	3100	20241031	35.16	10850	-61.38	20240117	3100	35.16	20241031	10850	-61.38	20240117	3100	35.16	20241031	N	234920	500	67 억	30668	N	N	N	N
44	20241223	141026	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4215	-25	5	-0.59	188900410	45265	86.24	4240	4270	4115	5510	2970	4240	4173.21	0.23	0	-1182	4660	4450	4300	4090	3940	4375	4015	68	1270	500	2540	5	1	13530910	570	-5.50	1.76	12	0.33	-766.00	2391.00	10850	20240117	-61.15	3100	20241031	35.97	10850	-61.15	20240117	3100	35.97	20241031	10850	-61.15	20240117	3100	35.97	20241031	N	234920	500	67 억	30668	N	N	N	N
45	20241223	131026	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4170	-70	5	-1.65	174815145	41911	79.85	4240	4270	4115	5510	2970	4240	4171.10	0.23	0	-2121	4660	4450	4300	4090	3940	4375	4015	68	1270	500	2540	5	1	13530910	564	-5.44	1.74	12	0.31	-766.00	2391.00	10850	20240117	-61.57	3100	20241031	34.52	10850	-61.57	20240117	3100	34.52	20241031	10850	-61.57	20240117	3100	34.52	20241031	N	234920	500	67 억	30668	N	N	N	N
46	20241223	121028	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4185	-55	5	-1.30	153006110	36694	69.91	4240	4270	4115	5510	2970	4240	4169.79	0.23	0	-406	4660	4450	4300	4090	3940	4375	4015	68	1270	500	2540	5	1	13530910	566	-5.46	1.75	12	0.27	-766.00	2391.00	10850	20240117	-61.43	3100	20241031	35.00	10850	-61.43	20240117	3100	35.00	20241031	10850	-61.43	20240117	3100	35.00	20241031	N	234920	500	67 억	30668	N	N	N	N
47	20241223	111025	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4200	-40	5	-0.94	119296575	28702	54.68	4240	4270	4115	5510	2970	4240	4156.39	0.23	0	4651	4660	4450	4300	4090	3940	4375	4015	68	1270	500	2540	5	1	13530910	568	-5.48	1.76	12	0.21	-766.00	2391.00	10850	20240117	-61.29	3100	20241031	35.48	10850	-61.29	20240117	3100	35.48	20241031	10850	-61.29	20240117	3100	35.48	20241031	N	234920	500	67 억	30668	N	N	N	N
48	20241223	101019	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4160	-80	5	-1.89	83786230	20183	38.45	4240	4270	4115	5510	2970	4240	4151.33	0.23	0	5045	4660	4450	4300	4090	3940	4375	4015	68	1270	500	2540	5	1	13530910	563	-5.43	1.74	12	0.15	-766.00	2391.00	10850	20240117	-61.66	3100	20241031	34.19	10850	-61.66	20240117	3100	34.19	20241031	10850	-61.66	20240117	3100	34.19	20241031	N	234920	500	67 억	30668	N	N	N	N
49	20241223	091024	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4175	-65	5	-1.53	11808950	2810	5.35	4240	4270	4150	5510	2970	4240	4202.47	0.23	0	906	4660	4450	4300	4090	3940	4375	4015	68	1270	500	2540	5	1	13530910	565	-5.45	1.75	12	0.02	-766.00	2391.00	10850	20240117	-61.52	3100	20241031	34.68	10850	-61.52	20240117	3100	34.68	20241031	10850	-61.52	20240117	3100	34.68	20241031	N	234920	500	67 억	30668	N	N	N	N
50	20241220	161020	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4240	-70	5	-1.62	221165750	52408	61.77	4455	4510	4150	5600	3020	4310	4220.04	0.28	0	-7656	4663	4486	4373	4196	4083	4430	4140	68	1290	500	2580	5	1	13530910	574	-5.54	1.77	12	0.39	-766.00	2391.00	10850	20240117	-60.92	3100	20241031	36.77	10850	-60.92	20240117	3100	36.77	20241031	10850	-60.92	20240117	3100	36.77	20241031	N	234920	500	67 억	38492	N	N	N	N
51	20241220	151024	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4235	-75	5	-1.74	212882625	50448	59.46	4455	4510	4150	5600	3020	4310	4219.84	0.28	0	-6549	4663	4486	4373	4196	4083	4430	4140	68	1290	500	2580	5	1	13530910	573	-5.53	1.77	12	0.37	-766.00	2391.00	10850	20240117	-60.97	3100	20241031	36.61	10850	-60.97	20240117	3100	36.61	20241031	10850	-60.97	20240117	3100	36.61	20241031	N	234920	500	67 억	38492	N	N	N	N
52	20241220	141021	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4200	-110	5	-2.55	186846745	44260	52.17	4455	4510	4150	5600	3020	4310	4221.57	0.28	0	-6741	4663	4486	4373	4196	4083	4430	4140	68	1290	500	2580	5	1	13530910	568	-5.48	1.76	12	0.33	-766.00	2391.00	10850	20240117	-61.29	3100	20241031	35.48	10850	-61.29	20240117	3100	35.48	20241031	10850	-61.29	20240117	3100	35.48	20241031	N	234920	500	67 억	38492	N	N	N	N
53	20241220	131020	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4175	-135	5	-3.13	149415950	35324	41.64	4455	4510	4150	5600	3020	4310	4229.87	0.28	0	-7819	4663	4486	4373	4196	4083	4430	4140	68	1290	500	2580	5	1	13530910	565	-5.45	1.75	12	0.26	-766.00	2391.00	10850	20240117	-61.52	3100	20241031	34.68	10850	-61.52	20240117	3100	34.68	20241031	10850	-61.52	20240117	3100	34.68	20241031	N	234920	500	67 억	38492	N	N	N	N
54	20241220	121019	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4160	-150	5	-3.48	142853580	33750	39.78	4455	4510	4150	5600	3020	4310	4232.70	0.28	0	-7799	4663	4486	4373	4196	4083	4430	4140	68	1290	500	2580	5	1	13530910	563	-5.43	1.74	12	0.25	-766.00	2391.00	10850	20240117	-61.66	3100	20241031	34.19	10850	-61.66	20240117	3100	34.19	20241031	10850	-61.66	20240117	3100	34.19	20241031	N	234920	500	67 억	38492	N	N	N	N
55	20241220	111019	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4160	-150	5	-3.48	129863190	30639	36.11	4455	4510	4150	5600	3020	4310	4238.49	0.28	0	-7430	4663	4486	4373	4196	4083	4430	4140	68	1290	500	2580	5	1	13530910	563	-5.43	1.74	12	0.23	-766.00	2391.00	10850	20240117	-61.66	3100	20241031	34.19	10850	-61.66	20240117	3100	34.19	20241031	10850	-61.66	20240117	3100	34.19	20241031	N	234920	500	67 억	38492	N	N	N	N
56	20241220	101020	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4160	-150	5	-3.48	105677035	24843	29.28	4455	4510	4150	5600	3020	4310	4253.80	0.28	0	-9298	4663	4486	4373	4196	4083	4430	4140	68	1290	500	2580	5	1	13530910	563	-5.43	1.74	12	0.18	-766.00	2391.00	10850	20240117	-61.66	3100	20241031	34.19	10850	-61.66	20240117	3100	34.19	20241031	10850	-61.66	20240117	3100	34.19	20241031	N	234920	500	67 억	38492	N	N	N	N
57	20241220	091022	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4250	-60	5	-1.39	35607330	8200	9.67	4455	4510	4250	5600	3020	4310	4342.36	0.28	0	-5691	4663	4486	4373	4196	4083	4430	4140	68	1290	500	2580	5	1	13530910	575	-5.55	1.78	12	0.06	-766.00	2391.00	10850	20240117	-60.83	3100	20241031	37.10	10850	-60.83	20240117	3100	37.10	20241031	10850	-60.83	20240117	3100	37.10	20241031	N	234920	500	67 억	38492	N	N	N	N
58	20241219	161017	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4310	-110	5	-2.49	365591785	84837	96.00	4420	4550	4260	5740	3095	4420	4309.34	0.18	0	14026	4666	4542	4396	4272	4126	4470	4200	68	1320	500	2650	5	1	13530910	583	-5.63	1.80	12	0.63	-766.00	2391.00	10850	20240117	-60.28	3100	20241031	39.03	10850	-60.28	20240117	3100	39.03	20241031	10850	-60.28	20240117	3100	39.03	20241031	N	234920	500	67 억	24448	N	N	N	N
59	20241219	151016	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4315	-105	5	-2.38	356326795	82696	93.58	4420	4550	4260	5740	3095	4420	4308.88	0.18	0	15476	4666	4542	4396	4272	4126	4470	4200	68	1320	500	2650	5	1	13530910	584	-5.63	1.80	12	0.61	-766.00	2391.00	10850	20240117	-60.23	3100	20241031	39.19	10850	-60.23	20240117	3100	39.19	20241031	10850	-60.23	20240117	3100	39.19	20241031	N	234920	500	67 억	24448	N	N	N	N
60	20241219	141018	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4360	-60	5	-1.36	340496505	79052	89.46	4420	4550	4260	5740	3095	4420	4307.25	0.18	0	17935	4666	4542	4396	4272	4126	4470	4200	68	1320	500	2650	5	1	13530910	590	-5.69	1.82	12	0.58	-766.00	2391.00	10850	20240117	-59.82	3100	20241031	40.65	10850	-59.82	20240117	3100	40.65	20241031	10850	-59.82	20240117	3100	40.65	20241031	N	234920	500	67 억	24448	N	N	N	N
61	20241219	131016	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4285	-135	5	-3.05	290208015	67574	76.47	4420	4420	4260	5740	3095	4420	4294.67	0.18	0	17823	4666	4542	4396	4272	4126	4470	4200	68	1320	500	2650	5	1	13530910	580	-5.59	1.79	12	0.50	-766.00	2391.00	10850	20240117	-60.51	3100	20241031	38.23	10850	-60.51	20240117	3100	38.23	20241031	10850	-60.51	20240117	3100	38.23	20241031	N	234920	500	67 억	24448	N	N	N	N
62	20241219	121019	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4305	-115	5	-2.60	271418735	63204	71.52	4420	4420	4260	5740	3095	4420	4294.33	0.18	0	16773	4666	4542	4396	4272	4126	4470	4200	68	1320	500	2650	5	1	13530910	583	-5.62	1.80	12	0.47	-766.00	2391.00	10850	20240117	-60.32	3100	20241031	38.87	10850	-60.32	20240117	3100	38.87	20241031	10850	-60.32	20240117	3100	38.87	20241031	N	234920	500	67 억	24448	N	N	N	N
63	20241219	111015	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4270	-150	5	-3.39	223730770	52086	58.94	4420	4420	4260	5740	3095	4420	4295.41	0.18	0	12490	4666	4542	4396	4272	4126	4470	4200	68	1320	500	2650	5	1	13530910	578	-5.57	1.79	12	0.38	-766.00	2391.00	10850	20240117	-60.65	3100	20241031	37.74	10850	-60.65	20240117	3100	37.74	20241031	10850	-60.65	20240117	3100	37.74	20241031	N	234920	500	67 억	24448	N	N	N	N
64	20241219	101008	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4300	-120	5	-2.71	190501035	44315	50.15	4420	4420	4260	5740	3095	4420	4298.79	0.18	0	12451	4666	4542	4396	4272	4126	4470	4200	68	1320	500	2650	5	1	13530910	582	-5.61	1.80	12	0.33	-766.00	2391.00	10850	20240117	-60.37	3100	20241031	38.71	10850	-60.37	20240117	3100	38.71	20241031	10850	-60.37	20240117	3100	38.71	20241031	N	234920	500	67 억	24448	N	N	N	N
65	20241219	091018	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4345	-75	5	-1.70	44831240	10357	11.72	4420	4420	4260	5740	3095	4420	4328.59	0.18	0	4018	4666	4542	4396	4272	4126	4470	4200	68	1320	500	2650	5	1	13530910	588	-5.67	1.82	12	0.08	-766.00	2391.00	10850	20240117	-59.95	3100	20241031	40.16	10850	-59.95	20240117	3100	40.16	20241031	10850	-59.95	20240117	3100	40.16	20241031	N	234920	500	67 억	24448	N	N	N	N
66	20241218	161012	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4420	-80	5	-1.78	385731390	87601	44.35	4500	4520	4250	5850	3150	4500	4403.28	0.11	0	10006	4933	4716	4583	4366	4233	4650	4300	68	1350	500	2700	5	1	13530910	598	-5.77	1.85	12	0.65	-766.00	2391.00	10850	20240117	-59.26	3100	20241031	42.58	10850	-59.26	20240117	3100	42.58	20241031	10850	-59.26	20240117	3100	42.58	20241031	N	234920	500	67 억	14587	N	N	N	N
67	20241218	151017	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4400	-100	5	-2.22	374979795	85160	43.11	4500	4520	4250	5850	3150	4500	4403.24	0.11	0	10217	4933	4716	4583	4366	4233	4650	4300	68	1350	500	2700	5	1	13530910	595	-5.74	1.84	12	0.63	-766.00	2391.00	10850	20240117	-59.45	3100	20241031	41.94	10850	-59.45	20240117	3100	41.94	20241031	10850	-59.45	20240117	3100	41.94	20241031	N	234920	500	67 억	14587	N	N	N	N
68	20241218	141014	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4390	-110	5	-2.44	352345530	80016	40.51	4500	4520	4250	5850	3150	4500	4403.44	0.11	0	10023	4933	4716	4583	4366	4233	4650	4300	68	1350	500	2700	5	1	13530910	594	-5.73	1.84	12	0.59	-766.00	2391.00	10850	20240117	-59.54	3100	20241031	41.61	10850	-59.54	20240117	3100	41.61	20241031	10850	-59.54	20240117	3100	41.61	20241031	N	234920	500	67 억	14587	N	N	N	N
69	20241218	131016	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4365	-135	5	-3.00	316389210	71788	36.34	4500	4520	4250	5850	3150	4500	4407.27	0.11	0	10234	4933	4716	4583	4366	4233	4650	4300	68	1350	500	2700	5	1	13530910	591	-5.70	1.83	12	0.53	-766.00	2391.00	10850	20240117	-59.77	3100	20241031	40.81	10850	-59.77	20240117	3100	40.81	20241031	10850	-59.77	20240117	3100	40.81	20241031	N	234920	500	67 억	14587	N	N	N	N
70	20241218	121008	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4420	-80	5	-1.78	265552805	60242	30.50	4500	4520	4250	5850	3150	4500	4408.10	0.11	0	16013	4933	4716	4583	4366	4233	4650	4300	68	1350	500	2700	5	1	13530910	598	-5.77	1.85	12	0.45	-766.00	2391.00	10850	20240117	-59.26	3100	20241031	42.58	10850	-59.26	20240117	3100	42.58	20241031	10850	-59.26	20240117	3100	42.58	20241031	N	234920	500	67 억	14587	N	N	N	N
71	20241218	111015	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4375	-125	5	-2.78	232738120	52783	26.72	4500	4520	4250	5850	3150	4500	4409.34	0.11	0	12852	4933	4716	4583	4366	4233	4650	4300	68	1350	500	2700	5	1	13530910	592	-5.71	1.83	12	0.39	-766.00	2391.00	10850	20240117	-59.68	3100	20241031	41.13	10850	-59.68	20240117	3100	41.13	20241031	10850	-59.68	20240117	3100	41.13	20241031	N	234920	500	67 억	14587	N	N	N	N
72	20241218	101015	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4445	-55	5	-1.22	180411180	40874	20.69	4500	4520	4250	5850	3150	4500	4413.84	0.11	0	13330	4933	4716	4583	4366	4233	4650	4300	68	1350	500	2700	5	1	13530910	601	-5.80	1.86	12	0.30	-766.00	2391.00	10850	20240117	-59.03	3100	20241031	43.39	10850	-59.03	20240117	3100	43.39	20241031	10850	-59.03	20240117	3100	43.39	20241031	N	234920	500	67 억	14587	N	N	N	N
73	20241218	091018	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4435	-65	5	-1.44	60880950	13719	6.94	4500	4520	4250	5850	3150	4500	4437.71	0.11	0	4699	4933	4716	4583	4366	4233	4650	4300	68	1350	500	2700	5	1	13530910	600	-5.79	1.85	12	0.10	-766.00	2391.00	10850	20240117	-59.12	3100	20241031	43.06	10850	-59.12	20240117	3100	43.06	20241031	10850	-59.12	20240117	3100	43.06	20241031	N	234920	500	67 억	14587	N	N	N	N
74	20241217	161010	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4500	-355	5	-7.31	888092765	194650	104.66	4800	4800	4450	6310	3400	4855	4562.55	0.11	0	248	5255	5055	4910	4710	4565	4982	4637	68	1455	500	2910	5	1	13530910	609	-5.87	1.88	12	1.44	-766.00	2391.00	10850	20240117	-58.53	3100	20241031	45.16	10850	-58.53	20240117	3100	45.16	20241031	10850	-58.53	20240117	3100	45.16	20241031	N	234920	500	67 억	14508	N	N	N	N
75	20241217	151015	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4475	-380	5	-7.83	869251130	190455	102.41	4800	4800	4450	6310	3400	4855	4564.08	0.11	0	682	5255	5055	4910	4710	4565	4982	4637	68	1455	500	2910	5	1	13530910	606	-5.84	1.87	12	1.41	-766.00	2391.00	10850	20240117	-58.76	3100	20241031	44.35	10850	-58.76	20240117	3100	44.35	20241031	10850	-58.76	20240117	3100	44.35	20241031	N	234920	500	67 억	14508	N	N	N	N
76	20241217	141006	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4480	-375	5	-7.72	755840840	165084	88.76	4800	4800	4480	6310	3400	4855	4578.52	0.11	0	882	5255	5055	4910	4710	4565	4982	4637	68	1455	500	2910	5	1	13530910	606	-5.85	1.87	12	1.22	-766.00	2391.00	10850	20240117	-58.71	3100	20241031	44.52	10850	-58.71	20240117	3100	44.52	20241031	10850	-58.71	20240117	3100	44.52	20241031	N	234920	500	67 억	14508	N	N	N	N
77	20241217	131002	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4530	-325	5	-6.69	674135005	146906	78.99	4800	4800	4480	6310	3400	4855	4588.89	0.11	0	4579	5255	5055	4910	4710	4565	4982	4637	68	1455	500	2910	5	1	13530910	613	-5.91	1.89	12	1.09	-766.00	2391.00	10850	20240117	-58.25	3100	20241031	46.13	10850	-58.25	20240117	3100	46.13	20241031	10850	-58.25	20240117	3100	46.13	20241031	N	234920	500	67 억	14508	N	N	N	N
78	20241217	120941	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4535	-320	5	-6.59	556132030	120720	64.91	4800	4800	4535	6310	3400	4855	4606.79	0.11	0	2778	5255	5055	4910	4710	4565	4982	4637	68	1455	500	2910	5	1	13530910	614	-5.92	1.90	12	0.89	-766.00	2391.00	10850	20240117	-58.20	3100	20241031	46.29	10850	-58.20	20240117	3100	46.29	20241031	10850	-58.20	20240117	3100	46.29	20241031	N	234920	500	67 억	14508	N	N	N	N
79	20241217	110950	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4540	-315	5	-6.49	507709790	110065	59.18	4800	4800	4540	6310	3400	4855	4612.82	0.11	0	2767	5255	5055	4910	4710	4565	4982	4637	68	1455	500	2910	5	1	13530910	614	-5.93	1.90	12	0.81	-766.00	2391.00	10850	20240117	-58.16	3100	20241031	46.45	10850	-58.16	20240117	3100	46.45	20241031	10850	-58.16	20240117	3100	46.45	20241031	N	234920	500	67 억	14508	N	N	N	N
80	20241217	100959	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4600	-255	5	-5.25	342480760	73842	39.70	4800	4800	4570	6310	3400	4855	4638.02	0.11	0	12631	5255	5055	4910	4710	4565	4982	4637	68	1455	500	2910	5	1	13530910	622	-6.01	1.92	12	0.55	-766.00	2391.00	10850	20240117	-57.60	3100	20241031	48.39	10850	-57.60	20240117	3100	48.39	20241031	10850	-57.60	20240117	3100	48.39	20241031	N	234920	500	67 억	14508	N	N	N	N
81	20241217	091012	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4625	-230	5	-4.74	91610030	19464	10.47	4800	4800	4620	6310	3400	4855	4706.64	0.11	0	1829	5255	5055	4910	4710	4565	4982	4637	68	1455	500	2910	5	1	13530910	626	-6.04	1.93	12	0.14	-766.00	2391.00	10850	20240117	-57.37	3100	20241031	49.19	10850	-57.37	20240117	3100	49.19	20241031	10850	-57.37	20240117	3100	49.19	20241031	N	234920	500	67 억	14508	N	N	N	N
82	20241216	161003	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4855	-225	5	-4.43	904891075	185240	211.05	5050	5110	4765	6600	3560	5080	4884.84	0.12	0	-1755	5186	5132	5026	4972	4866	5160	5000	68	1520	500	3040	5	1	13530910	657	-6.34	2.03	12	1.37	-766.00	2391.00	10850	20240117	-55.25	3100	20241031	56.61	10850	-55.25	20240117	3100	56.61	20241031	10850	-55.25	20240117	3100	56.61	20241031	N	234920	500	67 억	16294	N	N	N	N
83	20241216	151012	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4840	-240	5	-4.72	868588285	177779	202.55	5050	5110	4765	6600	3560	5080	4885.65	0.12	0	-1118	5186	5132	5026	4972	4866	5160	5000	68	1520	500	3040	5	1	13530910	655	-6.32	2.02	12	1.31	-766.00	2391.00	10850	20240117	-55.39	3100	20241031	56.13	10850	-55.39	20240117	3100	56.13	20241031	10850	-55.39	20240117	3100	56.13	20241031	N	234920	500	67 억	16294	N	N	N	N
84	20241216	141011	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4800	-280	5	-5.51	820437630	167811	191.19	5050	5110	4765	6600	3560	5080	4888.92	0.12	0	-285	5186	5132	5026	4972	4866	5160	5000	68	1520	500	3040	5	1	13530910	649	-6.27	2.01	12	1.24	-766.00	2391.00	10850	20240117	-55.76	3100	20241031	54.84	10850	-55.76	20240117	3100	54.84	20241031	10850	-55.76	20240117	3100	54.84	20241031	N	234920	500	67 억	16294	N	N	N	N
85	20241216	131013	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4800	-280	5	-5.51	779124875	159166	181.34	5050	5110	4765	6600	3560	5080	4894.91	0.12	0	1258	5186	5132	5026	4972	4866	5160	5000	68	1520	500	3040	5	1	13530910	649	-6.27	2.01	12	1.18	-766.00	2391.00	10850	20240117	-55.76	3100	20241031	54.84	10850	-55.76	20240117	3100	54.84	20241031	10850	-55.76	20240117	3100	54.84	20241031	N	234920	500	67 억	16294	N	N	N	N
86	20241216	121011	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4785	-295	5	-5.81	720454430	146911	167.38	5050	5110	4765	6600	3560	5080	4903.88	0.12	0	2986	5186	5132	5026	4972	4866	5160	5000	68	1520	500	3040	5	1	13530910	647	-6.25	2.00	12	1.09	-766.00	2391.00	10850	20240117	-55.90	3100	20241031	54.35	10850	-55.90	20240117	3100	54.35	20241031	10850	-55.90	20240117	3100	54.35	20241031	N	234920	500	67 억	16294	N	N	N	N
87	20241216	111010	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4790	-290	5	-5.71	637582365	129636	147.70	5050	5110	4775	6600	3560	5080	4918.10	0.12	0	3264	5186	5132	5026	4972	4866	5160	5000	68	1520	500	3040	5	1	13530910	648	-6.25	2.00	12	0.96	-766.00	2391.00	10850	20240117	-55.85	3100	20241031	54.52	10850	-55.85	20240117	3100	54.52	20241031	10850	-55.85	20240117	3100	54.52	20241031	N	234920	500	67 억	16294	N	N	N	N
88	20241216	101011	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4900	-180	5	-3.54	418421160	84278	96.02	5050	5110	4900	6600	3560	5080	4964.61	0.12	0	-4906	5186	5132	5026	4972	4866	5160	5000	68	1520	500	3040	5	1	13530910	663	-6.40	2.05	12	0.62	-766.00	2391.00	10850	20240117	-54.84	3100	20241031	58.06	10850	-54.84	20240117	3100	58.06	20241031	10850	-54.84	20240117	3100	58.06	20241031	N	234920	500	67 억	16294	N	N	N	N
89	20241216	091011	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5040	-40	5	-0.79	147371805	29483	33.59	5050	5110	4925	6600	3560	5080	4998.20	0.12	0	1897	5186	5132	5026	4972	4866	5160	5000	68	1520	500	3040	10	1	13530910	682	-6.58	2.11	12	0.22	-766.00	2391.00	10850	20240117	-53.55	3100	20241031	62.58	10850	-53.55	20240117	3100	62.58	20241031	10850	-53.55	20240117	3100	62.58	20241031	N	234920	500	67 억	16294	N	N	N	N
90	20241213	161003	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5080	90	2	1.80	434752220	87267	55.79	4990	5080	4920	6480	3495	4990	4980.98	0.09	0	3626	5510	5250	5070	4810	4630	5160	4720	68	1490	500	2990	10	1	13530910	687	-6.63	2.12	12	0.64	-766.00	2391.00	10850	20240117	-53.18	3100	20241031	63.87	10850	-53.18	20240117	3100	63.87	20241031	10850	-53.18	20240117	3100	63.87	20241031	N	234920	500	67 억	12703	N	N	N	N
91	20241213	151009	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5050	60	2	1.20	392634720	78936	50.46	4990	5070	4920	6480	3495	4990	4974.09	0.09	0	3188	5510	5250	5070	4810	4630	5160	4720	68	1490	500	2990	10	1	13530910	683	-6.59	2.11	12	0.58	-766.00	2391.00	10850	20240117	-53.46	3100	20241031	62.90	10850	-53.46	20240117	3100	62.90	20241031	10850	-53.46	20240117	3100	62.90	20241031	N	234920	500	67 억	12703	N	N	N	N
92	20241213	141008	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5010	20	2	0.40	338950710	68226	43.62	4990	5070	4920	6480	3495	4990	4968.06	0.09	0	3942	5510	5250	5070	4810	4630	5160	4720	68	1490	500	2990	10	1	13530910	678	-6.54	2.10	12	0.50	-766.00	2391.00	10850	20240117	-53.82	3100	20241031	61.61	10850	-53.82	20240117	3100	61.61	20241031	10850	-53.82	20240117	3100	61.61	20241031	N	234920	500	67 억	12703	N	N	N	N
93	20241213	131009	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4975	-15	5	-0.30	273166770	55049	35.19	4990	5070	4920	6480	3495	4990	4962.25	0.09	0	1914	5510	5250	5070	4810	4630	5160	4720	68	1490	500	2990	5	1	13530910	673	-6.49	2.08	12	0.41	-766.00	2391.00	10850	20240117	-54.15	3100	20241031	60.48	10850	-54.15	20240117	3100	60.48	20241031	10850	-54.15	20240117	3100	60.48	20241031	N	234920	500	67 억	12703	N	N	N	N
94	20241213	121009	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4955	-35	5	-0.70	236328955	47654	30.47	4990	5070	4920	6480	3495	4990	4959.27	0.09	0	2670	5510	5250	5070	4810	4630	5160	4720	68	1490	500	2990	5	1	13530910	670	-6.47	2.07	12	0.35	-766.00	2391.00	10850	20240117	-54.33	3100	20241031	59.84	10850	-54.33	20240117	3100	59.84	20241031	10850	-54.33	20240117	3100	59.84	20241031	N	234920	500	67 억	12703	N	N	N	N
95	20241213	111007	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4950	-40	5	-0.80	211598340	42659	27.27	4990	5070	4920	6480	3495	4990	4960.23	0.09	0	2856	5510	5250	5070	4810	4630	5160	4720	68	1490	500	2990	5	1	13530910	670	-6.46	2.07	12	0.32	-766.00	2391.00	10850	20240117	-54.38	3100	20241031	59.68	10850	-54.38	20240117	3100	59.68	20241031	10850	-54.38	20240117	3100	59.68	20241031	N	234920	500	67 억	12703	N	N	N	N
96	20241213	101000	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4950	-40	5	-0.80	168264380	33875	21.66	4990	5070	4920	6480	3495	4990	4967.21	0.09	0	1014	5510	5250	5070	4810	4630	5160	4720	68	1490	500	2990	5	1	13530910	670	-6.46	2.07	12	0.25	-766.00	2391.00	10850	20240117	-54.38	3100	20241031	59.68	10850	-54.38	20240117	3100	59.68	20241031	10850	-54.38	20240117	3100	59.68	20241031	N	234920	500	67 억	12703	N	N	N	N
97	20241213	091009	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4980	-10	5	-0.20	30985245	6216	3.97	4990	5070	4920	6480	3495	4990	4984.76	0.09	0	-267	5510	5250	5070	4810	4630	5160	4720	68	1490	500	2990	5	1	13530910	674	-6.50	2.08	12	0.05	-766.00	2391.00	10850	20240117	-54.10	3100	20241031	60.65	10850	-54.10	20240117	3100	60.65	20241031	10850	-54.10	20240117	3100	60.65	20241031	N	234920	500	67 억	12703	N	N	N	N
98	20241212	161009	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4990	-20	5	-0.40	776349350	154799	100.16	5330	5330	4890	6510	3510	5010	5015.22	0.22	0	-16916	5320	5165	5045	4890	4770	5105	4830	68	1500	500	3000	5	1	13530910	675	-6.51	2.09	12	1.14	-766.00	2391.00	10850	20240117	-54.01	3100	20241031	60.97	10850	-54.01	20240117	3100	60.97	20241031	10850	-54.01	20240117	3100	60.97	20241031	N	234920	500	67 억	29247	N	N	N	N
99	20241212	151001	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4960	-50	5	-1.00	749051465	149311	96.61	5330	5330	4890	6510	3510	5010	5016.72	0.22	0	-17337	5320	5165	5045	4890	4770	5105	4830	68	1500	500	3000	5	1	13530910	671	-6.48	2.07	12	1.10	-766.00	2391.00	10850	20240117	-54.29	3100	20241031	60.00	10850	-54.29	20240117	3100	60.00	20241031	10850	-54.29	20240117	3100	60.00	20241031	N	234920	500	67 억	29247	N	N	N	N
100	20241212	141000	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4940	-70	5	-1.40	619761465	123034	79.61	5330	5330	4930	6510	3510	5010	5037.32	0.22	0	-16361	5320	5165	5045	4890	4770	5105	4830	68	1500	500	3000	5	1	13530910	668	-6.45	2.07	12	0.91	-766.00	2391.00	10850	20240117	-54.47	3100	20241031	59.35	10850	-54.47	20240117	3100	59.35	20241031	10850	-54.47	20240117	3100	59.35	20241031	N	234920	500	67 억	29247	N	N	N	N
101	20241212	130948	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4960	-50	5	-1.00	584018030	115829	74.94	5330	5330	4930	6510	3510	5010	5042.07	0.22	0	-16546	5320	5165	5045	4890	4770	5105	4830	68	1500	500	3000	5	1	13530910	671	-6.48	2.07	12	0.86	-766.00	2391.00	10850	20240117	-54.29	3100	20241031	60.00	10850	-54.29	20240117	3100	60.00	20241031	10850	-54.29	20240117	3100	60.00	20241031	N	234920	500	67 억	29247	N	N	N	N
102	20241212	120943	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4955	-55	5	-1.10	543794595	107704	69.69	5330	5330	4930	6510	3510	5010	5048.97	0.22	0	-15301	5320	5165	5045	4890	4770	5105	4830	68	1500	500	3000	5	1	13530910	670	-6.47	2.07	12	0.80	-766.00	2391.00	10850	20240117	-54.33	3100	20241031	59.84	10850	-54.33	20240117	3100	59.84	20241031	10850	-54.33	20240117	3100	59.84	20241031	N	234920	500	67 억	29247	N	N	N	N
103	20241212	110955	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5030	20	2	0.40	472707515	93483	60.49	5330	5330	4930	6510	3510	5010	5056.61	0.22	0	-10625	5320	5165	5045	4890	4770	5105	4830	68	1500	500	3000	10	1	13530910	681	-6.57	2.10	12	0.69	-766.00	2391.00	10850	20240117	-53.64	3100	20241031	62.26	10850	-53.64	20240117	3100	62.26	20241031	10850	-53.64	20240117	3100	62.26	20241031	N	234920	500	67 억	29247	N	N	N	N
104	20241212	100952	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4975	-35	5	-0.70	413433955	81649	52.83	5330	5330	4930	6510	3510	5010	5063.55	0.22	0	-8830	5320	5165	5045	4890	4770	5105	4830	68	1500	500	3000	5	1	13530910	673	-6.49	2.08	12	0.60	-766.00	2391.00	10850	20240117	-54.15	3100	20241031	60.48	10850	-54.15	20240117	3100	60.48	20241031	10850	-54.15	20240117	3100	60.48	20241031	N	234920	500	67 억	29247	N	N	N	N
105	20241212	091002	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5070	60	2	1.20	142325400	27485	17.78	5330	5330	5050	6510	3510	5010	5178.29	0.22	0	-7104	5320	5165	5045	4890	4770	5105	4830	68	1500	500	3000	10	1	13530910	686	-6.62	2.12	12	0.20	-766.00	2391.00	10850	20240117	-53.27	3100	20241031	63.55	10850	-53.27	20240117	3100	63.55	20241031	10850	-53.27	20240117	3100	63.55	20241031	N	234920	500	67 억	29247	N	N	N	N
106	20241211	160954	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5010	-110	5	-2.15	772204940	153818	55.28	5120	5200	4925	6650	3590	5120	5020.25	0.24	0	-2269	5666	5392	5126	4852	4586	5530	4990	68	1530	500	3070	10	1	13530910	678	-6.54	2.10	12	1.14	-766.00	2391.00	10850	20240117	-53.82	3100	20241031	61.61	10850	-53.82	20240117	3100	61.61	20241031	10850	-53.82	20240117	3100	61.61	20241031	N	234920	500	67 억	31846	N	N	N	N
107	20241211	150942	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5050	-70	5	-1.37	731726280	145764	52.38	5120	5200	4925	6650	3590	5120	5019.94	0.24	0	-2253	5666	5392	5126	4852	4586	5530	4990	68	1530	500	3070	10	1	13530910	683	-6.59	2.11	12	1.08	-766.00	2391.00	10850	20240117	-53.46	3100	20241031	62.90	10850	-53.46	20240117	3100	62.90	20241031	10850	-53.46	20240117	3100	62.90	20241031	N	234920	500	67 억	31846	N	N	N	N
108	20241211	141002	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4970	-150	5	-2.93	643718385	128173	46.06	5120	5200	4925	6650	3590	5120	5022.26	0.24	0	-4781	5666	5392	5126	4852	4586	5530	4990	68	1530	500	3070	5	1	13530910	672	-6.49	2.08	12	0.95	-766.00	2391.00	10850	20240117	-54.19	3100	20241031	60.32	10850	-54.19	20240117	3100	60.32	20241031	10850	-54.19	20240117	3100	60.32	20241031	N	234920	500	67 억	31846	N	N	N	N
109	20241211	131003	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4985	-135	5	-2.64	602062100	119805	43.05	5120	5200	4925	6650	3590	5120	5025.35	0.24	0	-5378	5666	5392	5126	4852	4586	5530	4990	68	1530	500	3070	5	1	13530910	675	-6.51	2.08	12	0.89	-766.00	2391.00	10850	20240117	-54.06	3100	20241031	60.81	10850	-54.06	20240117	3100	60.81	20241031	10850	-54.06	20240117	3100	60.81	20241031	N	234920	500	67 억	31846	N	N	N	N
110	20241211	121005	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4940	-180	5	-3.52	554211335	110152	39.58	5120	5200	4925	6650	3590	5120	5031.33	0.24	0	-9264	5666	5392	5126	4852	4586	5530	4990	68	1530	500	3070	5	1	13530910	668	-6.45	2.07	12	0.81	-766.00	2391.00	10850	20240117	-54.47	3100	20241031	59.35	10850	-54.47	20240117	3100	59.35	20241031	10850	-54.47	20240117	3100	59.35	20241031	N	234920	500	67 억	31846	N	N	N	N
111	20241211	111001	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4960	-160	5	-3.12	501616015	99524	35.77	5120	5200	4960	6650	3590	5120	5040.15	0.24	0	-8128	5666	5392	5126	4852	4586	5530	4990	68	1530	500	3070	5	1	13530910	671	-6.48	2.07	12	0.74	-766.00	2391.00	10850	20240117	-54.29	3100	20241031	60.00	10850	-54.29	20240117	3100	60.00	20241031	10850	-54.29	20240117	3100	60.00	20241031	N	234920	500	67 억	31846	N	N	N	N
112	20241211	101002	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5010	-110	5	-2.15	371066040	73397	26.38	5120	5200	4985	6650	3590	5120	5055.60	0.24	0	3959	5666	5392	5126	4852	4586	5530	4990	68	1530	500	3070	10	1	13530910	678	-6.54	2.10	12	0.54	-766.00	2391.00	10850	20240117	-53.82	3100	20241031	61.61	10850	-53.82	20240117	3100	61.61	20241031	10850	-53.82	20240117	3100	61.61	20241031	N	234920	500	67 억	31846	N	N	N	N
113	20241211	091007	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5180	60	2	1.17	142131690	28046	10.08	5120	5200	4995	6650	3590	5120	5067.81	0.24	0	2517	5666	5392	5126	4852	4586	5530	4990	68	1530	500	3070	10	1	13530910	701	-6.76	2.17	12	0.21	-766.00	2391.00	10850	20240117	-52.26	3100	20241031	67.10	10850	-52.26	20240117	3100	67.10	20241031	10850	-52.26	20240117	3100	67.10	20241031	N	234920	500	67 억	31846	N	N	N	N
114	20241210	160952	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5120	420	2	8.94	1401429450	274486	105.71	4935	5400	4860	6110	3290	4700	5105.62	0.10	0	17960	5443	5071	4828	4456	4213	4950	4335	68	1410	500	2820	10	1	13530910	693	-6.68	2.14	12	2.03	-766.00	2391.00	10850	20240117	-52.81	3100	20241031	65.16	10850	-52.81	20240117	3100	65.16	20241031	10850	-52.81	20240117	3100	65.16	20241031	N	234920	500	67 억	13898	N	N	N	N
115	20241210	150956	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5100	400	2	8.51	1347833170	264001	101.67	4935	5400	4860	6110	3290	4700	5105.41	0.10	0	18816	5443	5071	4828	4456	4213	4950	4335	68	1410	500	2820	10	1	13530910	690	-6.66	2.13	12	1.95	-766.00	2391.00	10850	20240117	-53.00	3100	20241031	64.52	10850	-53.00	20240117	3100	64.52	20241031	10850	-53.00	20240117	3100	64.52	20241031	N	234920	500	67 억	13898	N	N	N	N
116	20241210	140955	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5010	310	2	6.60	1237090250	242071	93.23	4935	5400	4860	6110	3290	4700	5110.44	0.10	0	11475	5443	5071	4828	4456	4213	4950	4335	68	1410	500	2820	10	1	13530910	678	-6.54	2.10	12	1.79	-766.00	2391.00	10850	20240117	-53.82	3100	20241031	61.61	10850	-53.82	20240117	3100	61.61	20241031	10850	-53.82	20240117	3100	61.61	20241031	N	234920	500	67 억	13898	N	N	N	N
117	20241210	130956	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5030	330	2	7.02	1190292695	232742	89.63	4935	5400	4860	6110	3290	4700	5114.22	0.10	0	7067	5443	5071	4828	4456	4213	4950	4335	68	1410	500	2820	10	1	13530910	681	-6.57	2.10	12	1.72	-766.00	2391.00	10850	20240117	-53.64	3100	20241031	62.26	10850	-53.64	20240117	3100	62.26	20241031	10850	-53.64	20240117	3100	62.26	20241031	N	234920	500	67 억	13898	N	N	N	N
118	20241210	120955	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4990	290	2	6.17	1083080735	211206	81.34	4935	5400	4935	6110	3290	4700	5128.08	0.10	0	5263	5443	5071	4828	4456	4213	4950	4335	68	1410	500	2820	5	1	13530910	675	-6.51	2.09	12	1.56	-766.00	2391.00	10850	20240117	-54.01	3100	20241031	60.97	10850	-54.01	20240117	3100	60.97	20241031	10850	-54.01	20240117	3100	60.97	20241031	N	234920	500	67 억	13898	N	N	N	N
119	20241210	110954	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5110	410	2	8.72	1016379415	197959	76.24	4935	5400	4935	6110	3290	4700	5134.29	0.10	0	5464	5443	5071	4828	4456	4213	4950	4335	68	1410	500	2820	10	1	13530910	691	-6.67	2.14	12	1.46	-766.00	2391.00	10850	20240117	-52.90	3100	20241031	64.84	10850	-52.90	20240117	3100	64.84	20241031	10850	-52.90	20240117	3100	64.84	20241031	N	234920	500	67 억	13898	N	N	N	N
120	20241210	100955	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5070	370	2	7.87	781455545	151750	58.44	4935	5400	4935	6110	3290	4700	5149.62	0.10	0	11755	5443	5071	4828	4456	4213	4950	4335	68	1410	500	2820	10	1	13530910	686	-6.62	2.12	12	1.12	-766.00	2391.00	10850	20240117	-53.27	3100	20241031	63.55	10850	-53.27	20240117	3100	63.55	20241031	10850	-53.27	20240117	3100	63.55	20241031	N	234920	500	67 억	13898	N	N	N	N
121	20241210	091001	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5090	390	2	8.30	474590475	91426	35.21	4935	5400	4935	6110	3290	4700	5190.98	0.10	0	1515	5443	5071	4828	4456	4213	4950	4335	68	1410	500	2820	10	1	13530910	689	-6.64	2.13	12	0.68	-766.00	2391.00	10850	20240117	-53.09	3100	20241031	64.19	10850	-53.09	20240117	3100	64.19	20241031	10850	-53.09	20240117	3100	64.19	20241031	N	234920	500	67 억	13898	N	N	N	N
122	20241209	160952	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4700	-680	5	-12.64	1255673330	258967	61.14	5020	5200	4585	6990	3770	5380	4848.84	0.07	0	4790	6433	5906	5453	4926	4473	5680	4700	68	1610	500	3220	5	1	13530910	636	-6.14	1.97	12	1.91	-766.00	2391.00	10850	20240117	-56.68	3100	20241031	51.61	10850	-56.68	20240117	3100	51.61	20241031	10850	-56.68	20240117	3100	51.61	20241031	N	234920	500	67 억	9108	N	N	N	N
123	20241209	150953	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4675	-705	5	-13.10	1201813125	247693	58.48	5020	5200	4585	6990	3770	5380	4852.03	0.07	0	6245	6433	5906	5453	4926	4473	5680	4700	68	1610	500	3220	5	1	13530910	633	-6.10	1.96	12	1.83	-766.00	2391.00	10850	20240117	-56.91	3100	20241031	50.81	10850	-56.91	20240117	3100	50.81	20241031	10850	-56.91	20240117	3100	50.81	20241031	N	234920	500	67 억	9108	N	N	N	N
124	20241209	140954	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4685	-695	5	-12.92	1079387105	221233	52.23	5020	5200	4605	6990	3770	5380	4878.96	0.07	0	6146	6433	5906	5453	4926	4473	5680	4700	68	1610	500	3220	5	1	13530910	634	-6.12	1.96	12	1.64	-766.00	2391.00	10850	20240117	-56.82	3100	20241031	51.13	10850	-56.82	20240117	3100	51.13	20241031	10850	-56.82	20240117	3100	51.13	20241031	N	234920	500	67 억	9108	N	N	N	N
125	20241209	130956	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4650	-730	5	-13.57	950711340	193462	45.68	5020	5200	4625	6990	3770	5380	4914.20	0.07	0	3099	6433	5906	5453	4926	4473	5680	4700	68	1610	500	3220	5	1	13530910	629	-6.07	1.94	12	1.43	-766.00	2391.00	10850	20240117	-57.14	3100	20241031	50.00	10850	-57.14	20240117	3100	50.00	20241031	10850	-57.14	20240117	3100	50.00	20241031	N	234920	500	67 억	9108	N	N	N	N
126	20241209	120952	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4850	-530	5	-9.85	807030615	163163	38.52	5020	5200	4800	6990	3770	5380	4946.16	0.07	0	1905	6433	5906	5453	4926	4473	5680	4700	68	1610	500	3220	5	1	13530910	656	-6.33	2.03	12	1.21	-766.00	2391.00	10850	20240117	-55.30	3100	20241031	56.45	10850	-55.30	20240117	3100	56.45	20241031	10850	-55.30	20240117	3100	56.45	20241031	N	234920	500	67 억	9108	N	N	N	N
127	20241209	110953	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4915	-465	5	-8.64	722167750	145685	34.40	5020	5200	4860	6990	3770	5380	4957.05	0.07	0	2762	6433	5906	5453	4926	4473	5680	4700	68	1610	500	3220	5	1	13530910	665	-6.42	2.06	12	1.08	-766.00	2391.00	10850	20240117	-54.70	3100	20241031	58.55	10850	-54.70	20240117	3100	58.55	20241031	10850	-54.70	20240117	3100	58.55	20241031	N	234920	500	67 억	9108	N	N	N	N
128	20241209	100951	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4920	-460	5	-8.55	612917350	123357	29.12	5020	5200	4860	6990	3770	5380	4968.65	0.07	0	2855	6433	5906	5453	4926	4473	5680	4700	68	1610	500	3220	5	1	13530910	666	-6.42	2.06	12	0.91	-766.00	2391.00	10850	20240117	-54.65	3100	20241031	58.71	10850	-54.65	20240117	3100	58.71	20241031	10850	-54.65	20240117	3100	58.71	20241031	N	234920	500	67 억	9108	N	N	N	N
129	20241209	090946	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4940	-440	5	-8.18	289703340	57589	13.60	5020	5200	4860	6990	3770	5380	5030.53	0.07	0	15740	6433	5906	5453	4926	4473	5680	4700	68	1610	500	3220	5	1	13530910	668	-6.45	2.07	12	0.43	-766.00	2391.00	10850	20240117	-54.47	3100	20241031	59.35	10850	-54.47	20240117	3100	59.35	20241031	10850	-54.47	20240117	3100	59.35	20241031	N	234920	500	67 억	9108	N	N	N	N
130	20241206	160944	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5380	-230	5	-4.10	2258684300	419123	41.02	5860	5980	5000	7290	3930	5610	5389.07	0.08	0	-1435	6376	5992	5716	5332	5056	6185	5525	68	1680	500	3360	10	1	13530910	728	-7.02	2.25	12	3.10	-766.00	2391.00	10850	20240117	-50.41	3100	20241031	73.55	10850	-50.41	20240117	3100	73.55	20241031	10850	-50.41	20240117	3100	73.55	20241031	N	234920	500	67 억	10363	N	N	N	N
131	20241206	150948	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5350	-260	5	-4.63	2206082770	409306	40.06	5860	5980	5000	7290	3930	5610	5389.81	0.08	0	-1368	6376	5992	5716	5332	5056	6185	5525	68	1680	500	3360	10	1	13530910	724	-6.98	2.24	12	3.02	-766.00	2391.00	10850	20240117	-50.69	3100	20241031	72.58	10850	-50.69	20240117	3100	72.58	20241031	10850	-50.69	20240117	3100	72.58	20241031	N	234920	500	67 억	10363	N	N	N	N
132	20241206	140945	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5110	-500	5	-8.91	2018436060	373893	36.59	5860	5980	5000	7290	3930	5610	5398.43	0.08	0	1203	6376	5992	5716	5332	5056	6185	5525	68	1680	500	3360	10	1	13530910	691	-6.67	2.14	12	2.76	-766.00	2391.00	10850	20240117	-52.90	3100	20241031	64.84	10850	-52.90	20240117	3100	64.84	20241031	10850	-52.90	20240117	3100	64.84	20241031	N	234920	500	67 억	10363	N	N	N	N
133	20241206	130946	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5160	-450	5	-8.02	1867302620	344545	33.72	5860	5980	5000	7290	3930	5610	5419.62	0.08	0	1914	6376	5992	5716	5332	5056	6185	5525	68	1680	500	3360	10	1	13530910	698	-6.74	2.16	12	2.55	-766.00	2391.00	10850	20240117	-52.44	3100	20241031	66.45	10850	-52.44	20240117	3100	66.45	20241031	10850	-52.44	20240117	3100	66.45	20241031	N	234920	500	67 억	10363	N	N	N	N
134	20241206	120942	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5140	-470	5	-8.38	1784413360	328461	32.14	5860	5980	5000	7290	3930	5610	5432.65	0.08	0	3276	6376	5992	5716	5332	5056	6185	5525	68	1680	500	3360	10	1	13530910	695	-6.71	2.15	12	2.43	-766.00	2391.00	10850	20240117	-52.63	3100	20241031	65.81	10850	-52.63	20240117	3100	65.81	20241031	10850	-52.63	20240117	3100	65.81	20241031	N	234920	500	67 억	10363	N	N	N	N
135	20241206	110937	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5140	-470	5	-8.38	1639719560	300189	29.38	5860	5980	5000	7290	3930	5610	5462.29	0.08	0	6825	6376	5992	5716	5332	5056	6185	5525	68	1680	500	3360	10	1	13530910	695	-6.71	2.15	12	2.22	-766.00	2391.00	10850	20240117	-52.63	3100	20241031	65.81	10850	-52.63	20240117	3100	65.81	20241031	10850	-52.63	20240117	3100	65.81	20241031	N	234920	500	67 억	10363	N	N	N	N
136	20241206	100938	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5300	-310	5	-5.53	1194283470	213989	20.94	5860	5980	5280	7290	3930	5610	5581.05	0.08	0	6368	6376	5992	5716	5332	5056	6185	5525	68	1680	500	3360	10	1	13530910	717	-6.92	2.22	12	1.58	-766.00	2391.00	10850	20240117	-51.15	3100	20241031	70.97	10850	-51.15	20240117	3100	70.97	20241031	10850	-51.15	20240117	3100	70.97	20241031	N	234920	500	67 억	10363	N	N	N	N
137	20241206	090945	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5610	0	3	0.00	504377110	87342	8.55	5860	5980	5560	7290	3930	5610	5774.74	0.08	0	-439	6376	5992	5716	5332	5056	6185	5525	68	1680	500	3360	10	1	13530910	759	-7.32	2.35	12	0.65	-766.00	2391.00	10850	20240117	-48.29	3100	20241031	80.97	10850	-48.29	20240117	3100	80.97	20241031	10850	-48.29	20240117	3100	80.97	20241031	N	234920	500	67 억	10363	N	N	N	N
138	20241205	160926	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5610	380	2	7.27	5804750780	1011528	364.65	5510	6100	5440	6790	3670	5230	5738.63	0.12	0	-5906	6036	5632	5416	5012	4796	5525	4905	68	1560	500	3130	10	1	13530910	759	-7.32	2.35	12	7.48	-766.00	2391.00	10850	20240117	-48.29	3100	20241031	80.97	10850	-48.29	20240117	3100	80.97	20241031	10850	-48.29	20240117	3100	80.97	20241031	N	234920	500	67 억	15921	N	N	N	N
139	20241205	150933	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5480	250	2	4.78	5716027150	995513	358.88	5510	6100	5440	6790	3670	5230	5741.82	0.12	0	-5539	6036	5632	5416	5012	4796	5525	4905	68	1560	500	3130	10	1	13530910	741	-7.15	2.29	12	7.36	-766.00	2391.00	10850	20240117	-49.49	3100	20241031	76.77	10850	-49.49	20240117	3100	76.77	20241031	10850	-49.49	20240117	3100	76.77	20241031	N	234920	500	67 억	15921	N	N	N	N
140	20241205	140918	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5610	380	2	7.27	5433887520	944585	340.52	5510	6100	5440	6790	3670	5230	5752.70	0.12	0	-7768	6036	5632	5416	5012	4796	5525	4905	68	1560	500	3130	10	1	13530910	759	-7.32	2.35	12	6.98	-766.00	2391.00	10850	20240117	-48.29	3100	20241031	80.97	10850	-48.29	20240117	3100	80.97	20241031	10850	-48.29	20240117	3100	80.97	20241031	N	234920	500	67 억	15921	N	N	N	N
141	20241205	130928	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5640	410	2	7.84	5228830930	908167	327.39	5510	6100	5440	6790	3670	5230	5757.60	0.12	0	-7628	6036	5632	5416	5012	4796	5525	4905	68	1560	500	3130	10	1	13530910	763	-7.36	2.36	12	6.71	-766.00	2391.00	10850	20240117	-48.02	3100	20241031	81.94	10850	-48.02	20240117	3100	81.94	20241031	10850	-48.02	20240117	3100	81.94	20241031	N	234920	500	67 억	15921	N	N	N	N
142	20241205	120928	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5640	410	2	7.84	3881870210	674634	243.20	5510	6100	5440	6790	3670	5230	5754.08	0.12	0	-7763	6036	5632	5416	5012	4796	5525	4905	68	1560	500	3130	10	1	13530910	763	-7.36	2.36	12	4.99	-766.00	2391.00	10850	20240117	-48.02	3100	20241031	81.94	10850	-48.02	20240117	3100	81.94	20241031	10850	-48.02	20240117	3100	81.94	20241031	N	234920	500	67 억	15921	N	N	N	N
143	20241205	110927	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5510	280	2	5.35	3633701520	630075	227.14	5510	6100	5440	6790	3670	5230	5767.14	0.12	0	-3268	6036	5632	5416	5012	4796	5525	4905	68	1560	500	3130	10	1	13530910	746	-7.19	2.30	12	4.66	-766.00	2391.00	10850	20240117	-49.22	3100	20241031	77.74	10850	-49.22	20240117	3100	77.74	20241031	10850	-49.22	20240117	3100	77.74	20241031	N	234920	500	67 억	15921	N	N	N	N
144	20241205	100924	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5520	290	2	5.54	3258365010	562291	202.70	5510	6100	5440	6790	3670	5230	5794.85	0.12	0	-6988	6036	5632	5416	5012	4796	5525	4905	68	1560	500	3130	10	1	13530910	747	-7.21	2.31	12	4.16	-766.00	2391.00	10850	20240117	-49.12	3100	20241031	78.06	10850	-49.12	20240117	3100	78.06	20241031	10850	-49.12	20240117	3100	78.06	20241031	N	234920	500	67 억	15921	N	N	N	N
145	20241205	090932	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5750	520	2	9.94	1579742740	268798	96.90	5510	6100	5500	6790	3670	5230	5877.19	0.12	0	-210	6036	5632	5416	5012	4796	5525	4905	68	1560	500	3130	10	1	13530910	778	-7.51	2.40	12	1.99	-766.00	2391.00	10850	20240117	-47.00	3100	20241031	85.48	10850	-47.00	20240117	3100	85.48	20241031	10850	-47.00	20240117	3100	85.48	20241031	N	234920	500	67 억	15921	N	N	N	N
146	20241204	160912	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5230	-590	5	-10.14	1466555500	273316	39.90	5680	5820	5200	7560	4080	5820	5365.79	0.12	0	-325	6700	6260	5980	5540	5260	6120	5400	68	1740	500	3490	10	1	13530910	708	-6.83	2.19	12	2.02	-766.00	2391.00	10850	20240117	-51.80	3100	20241031	68.71	10850	-51.80	20240117	3100	68.71	20241031	10850	-51.80	20240117	3100	68.71	20241031	N	234920	500	67 억	16207	N	N	N	N
147	20241204	150912	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5280	-540	5	-9.28	1402123820	261080	38.11	5680	5820	5200	7560	4080	5820	5370.48	0.12	0	-257	6700	6260	5980	5540	5260	6120	5400	68	1740	500	3490	10	1	13530910	714	-6.89	2.21	12	1.93	-766.00	2391.00	10850	20240117	-51.34	3100	20241031	70.32	10850	-51.34	20240117	3100	70.32	20241031	10850	-51.34	20240117	3100	70.32	20241031	N	234920	500	67 억	16207	N	N	N	N
148	20241204	140914	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5250	-570	5	-9.79	1314317850	244343	35.67	5680	5820	5200	7560	4080	5820	5378.99	0.12	0	311	6700	6260	5980	5540	5260	6120	5400	68	1740	500	3490	10	1	13530910	710	-6.85	2.20	12	1.81	-766.00	2391.00	10850	20240117	-51.61	3100	20241031	69.35	10850	-51.61	20240117	3100	69.35	20241031	10850	-51.61	20240117	3100	69.35	20241031	N	234920	500	67 억	16207	N	N	N	N
149	20241204	130905	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5360	-460	5	-7.90	1237957350	229912	33.56	5680	5820	5200	7560	4080	5820	5384.48	0.12	0	1273	6700	6260	5980	5540	5260	6120	5400	68	1740	500	3490	10	1	13530910	725	-7.00	2.24	12	1.70	-766.00	2391.00	10850	20240117	-50.60	3100	20241031	72.90	10850	-50.60	20240117	3100	72.90	20241031	10850	-50.60	20240117	3100	72.90	20241031	N	234920	500	67 억	16207	N	N	N	N
150	20241204	120902	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5270	-550	5	-9.45	1164559200	216111	31.55	5680	5820	5200	7560	4080	5820	5388.71	0.12	0	2189	6700	6260	5980	5540	5260	6120	5400	68	1740	500	3490	10	1	13530910	713	-6.88	2.20	12	1.60	-766.00	2391.00	10850	20240117	-51.43	3100	20241031	70.00	10850	-51.43	20240117	3100	70.00	20241031	10850	-51.43	20240117	3100	70.00	20241031	N	234920	500	67 억	16207	N	N	N	N
151	20241204	110855	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5310	-510	5	-8.76	927798380	170943	24.95	5680	5820	5200	7560	4080	5820	5427.53	0.12	0	6339	6700	6260	5980	5540	5260	6120	5400	68	1740	500	3490	10	1	13530910	718	-6.93	2.22	12	1.26	-766.00	2391.00	10850	20240117	-51.06	3100	20241031	71.29	10850	-51.06	20240117	3100	71.29	20241031	10850	-51.06	20240117	3100	71.29	20241031	N	234920	500	67 억	16207	N	N	N	N
152	20241204	100858	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5240	-580	5	-9.97	737101230	134823	19.68	5680	5820	5200	7560	4080	5820	5467.18	0.12	0	9592	6700	6260	5980	5540	5260	6120	5400	68	1740	500	3490	10	1	13530910	709	-6.84	2.19	12	1.00	-766.00	2391.00	10850	20240117	-51.71	3100	20241031	69.03	10850	-51.71	20240117	3100	69.03	20241031	10850	-51.71	20240117	3100	69.03	20241031	N	234920	500	67 억	16207	N	N	N	N
153	20241204	090918	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5640	-180	5	-3.09	230172250	40981	5.98	5680	5820	5330	7560	4080	5820	5616.56	0.12	0	10535	6700	6260	5980	5540	5260	6120	5400	68	1740	500	3490	10	1	13530910	763	-7.36	2.36	12	0.30	-766.00	2391.00	10850	20240117	-48.02	3100	20241031	81.94	10850	-48.02	20240117	3100	81.94	20241031	10850	-48.02	20240117	3100	81.94	20241031	N	234920	500	67 억	16207	N	N	N	N
154	20241203	160950	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5820	-280	5	-4.59	4088874610	680774	24.81	6000	6420	5700	7930	4270	6100	6005.88	0.13	0	-2708	7133	6616	6083	5566	5033	6875	5825	68	1830	500	3660	10	1	13530910	787	-7.60	2.43	12	5.03	-766.00	2391.00	10850	20240117	-46.36	3100	20241031	87.74	10850	-46.36	20240117	3100	87.74	20241031	10850	-46.36	20240117	3100	87.74	20241031	N	234920	500	67 억	17100	N	N	N	N
155	20241203	151027	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5780	-320	5	-5.25	4006755640	666625	24.29	6000	6420	5700	7930	4270	6100	6009.98	0.13	0	-1686	7133	6616	6083	5566	5033	6875	5825	68	1830	500	3660	10	1	13530910	782	-7.55	2.42	12	4.93	-766.00	2391.00	10850	20240117	-46.73	3100	20241031	86.45	10850	-46.73	20240117	3100	86.45	20241031	10850	-46.73	20240117	3100	86.45	20241031	N	234920	500	67 억	17100	N	N	N	N
156	20241203	141007	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5800	-300	5	-4.92	3834019790	636691	23.20	6000	6420	5700	7930	4270	6100	6021.30	0.13	0	-2840	7133	6616	6083	5566	5033	6875	5825	68	1830	500	3660	10	1	13530910	785	-7.57	2.43	12	4.71	-766.00	2391.00	10850	20240117	-46.54	3100	20241031	87.10	10850	-46.54	20240117	3100	87.10	20241031	10850	-46.54	20240117	3100	87.10	20241031	N	234920	500	67 억	17100	N	N	N	N
157	20241203	131010	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5810	-290	5	-4.75	3703479390	614116	22.38	6000	6420	5700	7930	4270	6100	6030.14	0.13	0	-2830	7133	6616	6083	5566	5033	6875	5825	68	1830	500	3660	10	1	13530910	786	-7.58	2.43	12	4.54	-766.00	2391.00	10850	20240117	-46.45	3100	20241031	87.42	10850	-46.45	20240117	3100	87.42	20241031	10850	-46.45	20240117	3100	87.42	20241031	N	234920	500	67 억	17100	N	N	N	N
158	20241203	121021	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5860	-240	5	-3.93	3537462020	585650	21.34	6000	6420	5700	7930	4270	6100	6039.83	0.13	0	3179	7133	6616	6083	5566	5033	6875	5825	68	1830	500	3660	10	1	13530910	793	-7.65	2.45	12	4.33	-766.00	2391.00	10850	20240117	-45.99	3100	20241031	89.03	10850	-45.99	20240117	3100	89.03	20241031	10850	-45.99	20240117	3100	89.03	20241031	N	234920	500	67 억	17100	N	N	N	N
159	20241203	111003	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5770	-330	5	-5.41	3300727870	544532	19.84	6000	6420	5750	7930	4270	6100	6061.31	0.13	0	-807	7133	6616	6083	5566	5033	6875	5825	68	1830	500	3660	10	1	13530910	781	-7.53	2.41	12	4.02	-766.00	2391.00	10850	20240117	-46.82	3100	20241031	86.13	10850	-46.82	20240117	3100	86.13	20241031	10850	-46.82	20240117	3100	86.13	20241031	N	234920	500	67 억	17100	N	N	N	N
160	20241203	100948	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5890	-210	5	-3.44	2781738890	455477	16.60	6000	6420	5870	7930	4270	6100	6107.37	0.13	0	1037	7133	6616	6083	5566	5033	6875	5825	68	1830	500	3660	10	1	13530910	797	-7.69	2.46	12	3.37	-766.00	2391.00	10850	20240117	-45.71	3100	20241031	90.00	10850	-45.71	20240117	3100	90.00	20241031	10850	-45.71	20240117	3100	90.00	20241031	N	234920	500	67 억	17100	N	N	N	N
161	20241203	090939	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6270	170	2	2.79	1429969880	230385	8.39	6000	6420	5950	7930	4270	6100	6208.73	0.13	0	6776	7133	6616	6083	5566	5033	6875	5825	68	1830	500	3660	10	1	13530910	848	-8.19	2.62	12	1.70	-766.00	2391.00	10850	20240117	-42.21	3100	20241031	102.26	10850	-42.21	20240117	3100	102.26	20241031	10850	-42.21	20240117	3100	102.26	20241031	N	234920	500	67 억	17100	N	N	N	N
162	20241202	160925	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6100	660	2	12.13	16670716400	2724461	298.10	5770	6600	5550	7070	3810	5440	6118.96	0.10	0	6742	6466	5952	5586	5072	4706	6210	5330	68	1630	500	3260	10	1	13530910	825	-7.96	2.55	12	20.14	-766.00	2391.00	10850	20240117	-43.78	3100	20241031	96.77	10850	-43.78	20240117	3100	96.77	20241031	10850	-43.78	20240117	3100	96.77	20241031	N	234920	500	67 억	12959	N	N	N	N
163	20241202	151037	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6000	560	2	10.29	16103942340	2631011	287.88	5770	6600	5550	7070	3810	5440	6120.83	0.10	0	3200	6466	5952	5586	5072	4706	6210	5330	68	1630	500	3260	10	1	13530910	812	-7.83	2.51	12	19.44	-766.00	2391.00	10850	20240117	-44.70	3100	20241031	93.55	10850	-44.70	20240117	3100	93.55	20241031	10850	-44.70	20240117	3100	93.55	20241031	N	234920	500	67 억	12959	N	N	N	N
164	20241202	140959	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6100	660	2	12.13	13883576790	2264249	247.75	5770	6600	5550	7070	3810	5440	6131.66	0.10	0	2838	6466	5952	5586	5072	4706	6210	5330	68	1630	500	3260	10	1	13530910	825	-7.96	2.55	12	16.73	-766.00	2391.00	10850	20240117	-43.78	3100	20241031	96.77	10850	-43.78	20240117	3100	96.77	20241031	10850	-43.78	20240117	3100	96.77	20241031	N	234920	500	67 억	12959	N	N	N	N
165	20241202	130937	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5970	530	2	9.74	10769601530	1756505	192.19	5770	6600	5550	7070	3810	5440	6131.29	0.10	0	2685	6466	5952	5586	5072	4706	6210	5330	68	1630	500	3260	10	1	13530910	808	-7.79	2.50	12	12.98	-766.00	2391.00	10850	20240117	-44.98	3100	20241031	92.58	10850	-44.98	20240117	3100	92.58	20241031	10850	-44.98	20240117	3100	92.58	20241031	N	234920	500	67 억	12959	N	N	N	N
166	20241202	120959	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5770	330	2	6.07	9534349560	1546584	169.22	5770	6600	5550	7070	3810	5440	6164.80	0.10	0	4351	6466	5952	5586	5072	4706	6210	5330	68	1630	500	3260	10	1	13530910	781	-7.53	2.41	12	11.43	-766.00	2391.00	10850	20240117	-46.82	3100	20241031	86.13	10850	-46.82	20240117	3100	86.13	20241031	10850	-46.82	20240117	3100	86.13	20241031	N	234920	500	67 억	12959	N	N	N	N
167	20241202	110904	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6000	560	2	10.29	9035659820	1461068	159.86	5770	6600	5550	7070	3810	5440	6184.31	0.10	0	3443	6466	5952	5586	5072	4706	6210	5330	68	1630	500	3260	10	1	13530910	812	-7.83	2.51	12	10.80	-766.00	2391.00	10850	20240117	-44.70	3100	20241031	93.55	10850	-44.70	20240117	3100	93.55	20241031	10850	-44.70	20240117	3100	93.55	20241031	N	234920	500	67 억	12959	N	N	N	N
168	20241202	100917	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5970	530	2	9.74	8462219980	1365931	149.46	5770	6600	5550	7070	3810	5440	6195.23	0.10	0	7309	6466	5952	5586	5072	4706	6210	5330	68	1630	500	3260	10	1	13530910	808	-7.79	2.50	12	10.09	-766.00	2391.00	10850	20240117	-44.98	3100	20241031	92.58	10850	-44.98	20240117	3100	92.58	20241031	10850	-44.98	20240117	3100	92.58	20241031	N	234920	500	67 억	12959	N	N	N	N
169	20241202	090912	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6260	820	2	15.07	4924473040	785410	85.94	5770	6600	5550	7070	3810	5440	6269.99	0.10	0	2736	6466	5952	5586	5072	4706	6210	5330	68	1630	500	3260	10	1	13530910	847	-8.17	2.62	12	5.80	-766.00	2391.00	10850	20240117	-42.30	3100	20241031	101.94	10850	-42.30	20240117	3100	101.94	20241031	10850	-42.30	20240117	3100	101.94	20241031	N	234920	500	67 억	12959	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History