KissMeData/361390/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	161259	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14550	1480	2	11.32	23667710180	1550235	4934.70	14100	16240	13590	16990	9150	13070	15272.64	9.77	-82578	-84405	14070	13570	12950	12450	11830	13630	12510	38	3920	500	9410	10	1	7500789	1091	65.84	3.13	12	20.67	221.00	4645.00	25000	20241108	-41.80	11290	20240911	28.88	25000	-41.80	20241108	11290	28.88	20240911	25000	-41.80	20241108	11290	28.88	20240911	2.59	N	361390	500	37 억	732618	N	N	345	N	N
3	20241231	151243	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14550	1480	2	11.32	23667710180	1550235	4934.70	14100	16240	13590	16990	9150	13070	15272.64	9.77	-82578	-84405	14070	13570	12950	12450	11830	13630	12510	38	3920	500	9410	10	1	7500789	1091	65.84	3.13	12	20.67	221.00	4645.00	25000	20241108	-41.80	11290	20240911	28.88	25000	-41.80	20241108	11290	28.88	20240911	25000	-41.80	20241108	11290	28.88	20240911	2.59	N	361390	500	37 억	732618	N	N	345	N	N
4	20241231	141259	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14550	1480	2	11.32	23667710180	1550235	4934.70	14100	16240	13590	16990	9150	13070	15272.64	9.77	-82578	-84405	14070	13570	12950	12450	11830	13630	12510	38	3920	500	9410	10	1	7500789	1091	65.84	3.13	12	20.67	221.00	4645.00	25000	20241108	-41.80	11290	20240911	28.88	25000	-41.80	20241108	11290	28.88	20240911	25000	-41.80	20241108	11290	28.88	20240911	2.59	N	361390	500	37 억	732618	N	N	345	N	N
5	20241231	131259	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14550	1480	2	11.32	23667710180	1550235	4934.70	14100	16240	13590	16990	9150	13070	15272.64	9.77	-82578	-84405	14070	13570	12950	12450	11830	13630	12510	38	3920	500	9410	10	1	7500789	1091	65.84	3.13	12	20.67	221.00	4645.00	25000	20241108	-41.80	11290	20240911	28.88	25000	-41.80	20241108	11290	28.88	20240911	25000	-41.80	20241108	11290	28.88	20240911	2.59	N	361390	500	37 억	732618	N	N	345	N	N
6	20241231	121258	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14550	1480	2	11.32	23667710180	1550235	4934.70	14100	16240	13590	16990	9150	13070	15272.64	9.77	-82578	-84405	14070	13570	12950	12450	11830	13630	12510	38	3920	500	9410	10	1	7500789	1091	65.84	3.13	12	20.67	221.00	4645.00	25000	20241108	-41.80	11290	20240911	28.88	25000	-41.80	20241108	11290	28.88	20240911	25000	-41.80	20241108	11290	28.88	20240911	2.59	N	361390	500	37 억	732618	N	N	345	N	N
7	20241231	111257	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14550	1480	2	11.32	23667710180	1550235	4934.70	14100	16240	13590	16990	9150	13070	15272.64	9.77	-82578	-84405	14070	13570	12950	12450	11830	13630	12510	38	3920	500	9410	10	1	7500789	1091	65.84	3.13	12	20.67	221.00	4645.00	25000	20241108	-41.80	11290	20240911	28.88	25000	-41.80	20241108	11290	28.88	20240911	25000	-41.80	20241108	11290	28.88	20240911	2.59	N	361390	500	37 억	732618	N	N	345	N	N
8	20241231	101251	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14550	1480	2	11.32	23667710180	1550235	4934.70	14100	16240	13590	16990	9150	13070	15272.64	9.77	-82578	-84405	14070	13570	12950	12450	11830	13630	12510	38	3920	500	9410	10	1	7500789	1091	65.84	3.13	12	20.67	221.00	4645.00	25000	20241108	-41.80	11290	20240911	28.88	25000	-41.80	20241108	11290	28.88	20240911	25000	-41.80	20241108	11290	28.88	20240911	2.59	N	361390	500	37 억	732618	N	N	345	N	N
9	20241231	091254	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14550	1480	2	11.32	23667710180	1550235	4934.70	14100	16240	13590	16990	9150	13070	15272.64	9.77	-82578	-84405	14070	13570	12950	12450	11830	13630	12510	38	3920	500	9410	10	1	7500789	1091	65.84	3.13	12	20.67	221.00	4645.00	25000	20241108	-41.80	11290	20240911	28.88	25000	-41.80	20241108	11290	28.88	20240911	25000	-41.80	20241108	11290	28.88	20240911	2.59	N	361390	500	37 억	732618	N	N	345	N	N
10	20241230	161250	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14550	1480	2	11.32	23543013860	1541680	4907.46	14100	16240	13590	16990	9150	13070	15272.64	10.87	0	-84405	14070	13570	12950	12450	11830	13630	12510	38	3920	500	9410	10	1	7500789	1091	65.84	3.13	12	20.55	221.00	4645.00	25000	20241108	-41.80	11290	20240911	28.88	25000	-41.80	20241108	11290	28.88	20240911	25000	-41.80	20241108	11290	28.88	20240911	2.59	N	361390	500	37 억	815196	N	N	345	N	N
11	20241230	151254	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14390	1320	2	10.10	23154868780	1514925	4822.30	14100	16240	13590	16990	9150	13070	15284.50	10.87	0	-82251	14070	13570	12950	12450	11830	13630	12510	38	3920	500	9410	10	1	7500789	1079	65.11	3.10	12	20.20	221.00	4645.00	25000	20241108	-42.44	11290	20240911	27.46	25000	-42.44	20241108	11290	27.46	20240911	25000	-42.44	20241108	11290	27.46	20240911	2.59	N	361390	500	37 억	815196	N	N	142	N	N
12	20241230	141254	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14440	1370	2	10.48	22478464150	1467808	4672.32	14100	16240	13590	16990	9150	13070	15314.31	10.87	0	-89858	14070	13570	12950	12450	11830	13630	12510	38	3920	500	9410	10	1	7500789	1083	65.34	3.11	12	19.57	221.00	4645.00	25000	20241108	-42.24	11290	20240911	27.90	25000	-42.24	20241108	11290	27.90	20240911	25000	-42.24	20241108	11290	27.90	20240911	2.59	N	361390	500	37 억	815196	N	N	142	N	N
13	20241230	131255	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14930	1860	2	14.23	21340206830	1390104	4424.97	14100	16240	13590	16990	9150	13070	15351.52	10.87	0	-90259	14070	13570	12950	12450	11830	13630	12510	38	3920	500	9410	10	1	7500789	1120	67.56	3.21	12	18.53	221.00	4645.00	25000	20241108	-40.28	11290	20240911	32.24	25000	-40.28	20241108	11290	32.24	20240911	25000	-40.28	20241108	11290	32.24	20240911	2.59	N	361390	500	37 억	815196	N	N	142	N	N
14	20241230	121251	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14960	1890	2	14.46	20666462150	1345153	4281.88	14100	16240	13590	16990	9150	13070	15363.65	10.87	0	-84848	14070	13570	12950	12450	11830	13630	12510	38	3920	500	9410	10	1	7500789	1122	67.69	3.22	12	17.93	221.00	4645.00	25000	20241108	-40.16	11290	20240911	32.51	25000	-40.16	20241108	11290	32.51	20240911	25000	-40.16	20241108	11290	32.51	20240911	2.59	N	361390	500	37 억	815196	N	N	142	N	N
15	20241230	111252	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15110	2040	2	15.61	17587159340	1142567	3637.01	14100	16240	13590	16990	9150	13070	15392.67	10.87	0	-78728	14070	13570	12950	12450	11830	13630	12510	38	3920	500	9410	10	1	7500789	1133	68.37	3.25	12	15.23	221.00	4645.00	25000	20241108	-39.56	11290	20240911	33.84	25000	-39.56	20241108	11290	33.84	20240911	25000	-39.56	20241108	11290	33.84	20240911	2.59	N	361390	500	37 억	815196	N	N	142	N	N
16	20241230	101251	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15610	2540	2	19.43	13238319080	861842	2743.41	14100	16240	13590	16990	9150	13070	15360.49	10.87	0	-71561	14070	13570	12950	12450	11830	13630	12510	38	3920	500	9410	10	1	7500789	1171	70.63	3.36	12	11.49	221.00	4645.00	25000	20241108	-37.56	11290	20240911	38.26	25000	-37.56	20241108	11290	38.26	20240911	25000	-37.56	20241108	11290	38.26	20240911	2.59	N	361390	500	37 억	815196	N	N	142	N	N
17	20241230	091255	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14480	1410	2	10.79	2043903490	142414	453.33	14100	15000	13590	16990	9150	13070	14351.84	10.87	0	-20087	14070	13570	12950	12450	11830	13630	12510	38	3920	500	9410	10	1	7500789	1086	65.52	3.12	12	1.90	221.00	4645.00	25000	20241108	-42.08	11290	20240911	28.26	25000	-42.08	20241108	11290	28.26	20240911	25000	-42.08	20241108	11290	28.26	20240911	2.59	N	361390	500	37 억	815196	N	N	142	N	N
18	20241227	161247	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13070	-380	5	-2.83	404202920	30904	123.18	13070	13450	12330	17480	9420	13450	13079.34	10.81	0	5773	14230	13840	13560	13170	12890	13700	13030	38	4030	500	9680	10	1	7500789	980	59.14	2.81	12	0.41	221.00	4645.00	25000	20241108	-47.72	11290	20240911	15.77	25000	-47.72	20241108	11290	15.77	20240911	25000	-47.72	20241108	11290	15.77	20240911	2.60	N	361390	500	37 억	810464	N	N	142	N	N
19	20241227	151246	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13150	-300	5	-2.23	374269750	28616	114.06	13070	13450	12330	17480	9420	13450	13079.04	10.81	0	5609	14230	13840	13560	13170	12890	13700	13030	38	4030	500	9680	10	1	7500789	986	59.50	2.83	12	0.38	221.00	4645.00	25000	20241108	-47.40	11290	20240911	16.47	25000	-47.40	20241108	11290	16.47	20240911	25000	-47.40	20241108	11290	16.47	20240911	2.60	N	361390	500	37 억	810464	N	N	44	N	N
20	20241227	141249	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13030	-420	5	-3.12	352400620	26945	107.40	13070	13450	12330	17480	9420	13450	13078.52	10.81	0	5825	14230	13840	13560	13170	12890	13700	13030	38	4030	500	9680	10	1	7500789	977	58.96	2.81	12	0.36	221.00	4645.00	25000	20241108	-47.88	11290	20240911	15.41	25000	-47.88	20241108	11290	15.41	20240911	25000	-47.88	20241108	11290	15.41	20240911	2.60	N	361390	500	37 억	810464	N	N	44	N	N
21	20241227	131246	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12980	-470	5	-3.49	332119610	25387	101.19	13070	13450	12330	17480	9420	13450	13082.27	10.81	0	5149	14230	13840	13560	13170	12890	13700	13030	38	4030	500	9680	10	1	7500789	974	58.73	2.79	12	0.34	221.00	4645.00	25000	20241108	-48.08	11290	20240911	14.97	25000	-48.08	20241108	11290	14.97	20240911	25000	-48.08	20241108	11290	14.97	20240911	2.60	N	361390	500	37 억	810464	N	N	44	N	N
22	20241227	121247	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12930	-520	5	-3.87	294727380	22512	89.73	13070	13450	12330	17480	9420	13450	13092.01	10.81	0	4274	14230	13840	13560	13170	12890	13700	13030	38	4030	500	9680	10	1	7500789	970	58.51	2.78	12	0.30	221.00	4645.00	25000	20241108	-48.28	11290	20240911	14.53	25000	-48.28	20241108	11290	14.53	20240911	25000	-48.28	20241108	11290	14.53	20240911	2.60	N	361390	500	37 억	810464	N	N	44	N	N
23	20241227	111246	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13040	-410	5	-3.05	217677360	16589	66.12	13070	13450	12330	17480	9420	13450	13121.79	10.81	0	4290	14230	13840	13560	13170	12890	13700	13030	38	4030	500	9680	10	1	7500789	978	59.00	2.81	12	0.22	221.00	4645.00	25000	20241108	-47.84	11290	20240911	15.50	25000	-47.84	20241108	11290	15.50	20240911	25000	-47.84	20241108	11290	15.50	20240911	2.60	N	361390	500	37 억	810464	N	N	44	N	N
24	20241227	101245	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13330	-120	5	-0.89	168731190	12856	51.24	13070	13450	12330	17480	9420	13450	13124.70	10.81	0	4425	14230	13840	13560	13170	12890	13700	13030	38	4030	500	9680	10	1	7500789	1000	60.32	2.87	12	0.17	221.00	4645.00	25000	20241108	-46.68	11290	20240911	18.07	25000	-46.68	20241108	11290	18.07	20240911	25000	-46.68	20241108	11290	18.07	20240911	2.60	N	361390	500	37 억	810464	N	N	44	N	N
25	20241227	091251	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13200	-250	5	-1.86	94277390	7208	28.73	13070	13450	12330	17480	9420	13450	13079.55	10.81	0	1798	14230	13840	13560	13170	12890	13700	13030	38	4030	500	9680	10	1	7500789	990	59.73	2.84	12	0.10	221.00	4645.00	25000	20241108	-47.20	11290	20240911	16.92	25000	-47.20	20241108	11290	16.92	20240911	25000	-47.20	20241108	11290	16.92	20240911	2.60	N	361390	500	37 억	810464	N	N	44	N	N
26	20241226	161240	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13450	-100	5	-0.74	332380810	24639	96.89	13950	13950	13280	17610	9490	13550	13490.03	10.85	0	-2704	14050	13800	13650	13400	13250	13725	13325	38	4060	500	9750	10	1	7500789	1009	60.86	2.90	12	0.33	221.00	4645.00	25000	20241108	-46.20	11290	20240911	19.13	25000	-46.20	20241108	11290	19.13	20240911	25000	-46.20	20241108	11290	19.13	20240911	2.60	N	361390	500	37 억	813995	N	N	44	N	N
27	20241226	151238	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13400	-150	5	-1.11	307004690	22749	89.46	13950	13950	13280	17610	9490	13550	13495.30	10.85	0	-3819	14050	13800	13650	13400	13250	13725	13325	38	4060	500	9750	10	1	7500789	1005	60.63	2.88	12	0.30	221.00	4645.00	25000	20241108	-46.40	11290	20240911	18.69	25000	-46.40	20241108	11290	18.69	20240911	25000	-46.40	20241108	11290	18.69	20240911	2.60	N	361390	500	37 억	813995	N	N	0	N	N
28	20241226	141236	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13380	-170	5	-1.25	257085160	19011	74.76	13950	13950	13380	17610	9490	13550	13522.97	10.85	0	-4843	14050	13800	13650	13400	13250	13725	13325	38	4060	500	9750	10	1	7500789	1004	60.54	2.88	12	0.25	221.00	4645.00	25000	20241108	-46.48	11290	20240911	18.51	25000	-46.48	20241108	11290	18.51	20240911	25000	-46.48	20241108	11290	18.51	20240911	2.60	N	361390	500	37 억	813995	N	N	0	N	N
29	20241226	131238	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13490	-60	5	-0.44	182793900	13477	53.00	13950	13950	13400	17610	9490	13550	13563.40	10.85	0	-911	14050	13800	13650	13400	13250	13725	13325	38	4060	500	9750	10	1	7500789	1012	61.04	2.90	12	0.18	221.00	4645.00	25000	20241108	-46.04	11290	20240911	19.49	25000	-46.04	20241108	11290	19.49	20240911	25000	-46.04	20241108	11290	19.49	20240911	2.60	N	361390	500	37 억	813995	N	N	0	N	N
30	20241226	121235	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13490	-60	5	-0.44	143794280	10590	41.64	13950	13950	13400	17610	9490	13550	13578.31	10.85	0	-1969	14050	13800	13650	13400	13250	13725	13325	38	4060	500	9750	10	1	7500789	1012	61.04	2.90	12	0.14	221.00	4645.00	25000	20241108	-46.04	11290	20240911	19.49	25000	-46.04	20241108	11290	19.49	20240911	25000	-46.04	20241108	11290	19.49	20240911	2.60	N	361390	500	37 억	813995	N	N	0	N	N
31	20241226	111233	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13490	-60	5	-0.44	126197110	9289	36.53	13950	13950	13400	17610	9490	13550	13585.65	10.85	0	-1642	14050	13800	13650	13400	13250	13725	13325	38	4060	500	9750	10	1	7500789	1012	61.04	2.90	12	0.12	221.00	4645.00	25000	20241108	-46.04	11290	20240911	19.49	25000	-46.04	20241108	11290	19.49	20240911	25000	-46.04	20241108	11290	19.49	20240911	2.60	N	361390	500	37 억	813995	N	N	0	N	N
32	20241226	101237	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13680	130	2	0.96	92077460	6781	26.67	13950	13950	13400	17610	9490	13550	13578.74	10.85	0	-482	14050	13800	13650	13400	13250	13725	13325	38	4060	500	9750	10	1	7500789	1026	61.90	2.95	12	0.09	221.00	4645.00	25000	20241108	-45.28	11290	20240911	21.17	25000	-45.28	20241108	11290	21.17	20240911	25000	-45.28	20241108	11290	21.17	20240911	2.60	N	361390	500	37 억	813995	N	N	0	N	N
33	20241226	091236	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13570	20	2	0.15	20220820	1474	5.80	13950	13950	13570	17610	9490	13550	13718.33	10.85	0	-483	14050	13800	13650	13400	13250	13725	13325	38	4060	500	9750	10	1	7500789	1018	61.40	2.92	12	0.02	221.00	4645.00	25000	20241108	-45.72	11290	20240911	20.19	25000	-45.72	20241108	11290	20.19	20240911	25000	-45.72	20241108	11290	20.19	20240911	2.60	N	361390	500	37 억	813995	N	N	0	N	N
34	20241224	161236	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13550	-260	5	-1.88	342011210	25068	80.94	13810	13900	13500	17950	9670	13810	13643.51	10.89	0	-2212	14976	14392	13846	13262	12716	14685	13555	38	4140	500	9940	10	1	7500789	1016	61.31	2.92	12	0.33	221.00	4645.00	25000	20241108	-45.80	11290	20240911	20.02	25000	-45.80	20241108	11290	20.02	20240911	25000	-45.80	20241108	11290	20.02	20240911	2.64	N	361390	500	37 억	816817	N	N	159	N	N
35	20241224	151235	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13640	-170	5	-1.23	314081820	23018	74.32	13810	13900	13500	17950	9670	13810	13645.05	10.89	0	-2182	14976	14392	13846	13262	12716	14685	13555	38	4140	500	9940	10	1	7500789	1023	61.72	2.94	12	0.31	221.00	4645.00	25000	20241108	-45.44	11290	20240911	20.81	25000	-45.44	20241108	11290	20.81	20240911	25000	-45.44	20241108	11290	20.81	20240911	2.64	N	361390	500	37 억	816817	N	N	159	N	N
36	20241224	141232	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13600	-210	5	-1.52	298763310	21893	70.69	13810	13900	13500	17950	9670	13810	13646.52	10.89	0	-2196	14976	14392	13846	13262	12716	14685	13555	38	4140	500	9940	10	1	7500789	1020	61.54	2.93	12	0.29	221.00	4645.00	25000	20241108	-45.60	11290	20240911	20.46	25000	-45.60	20241108	11290	20.46	20240911	25000	-45.60	20241108	11290	20.46	20240911	2.64	N	361390	500	37 억	816817	N	N	159	N	N
37	20241224	131234	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13600	-210	5	-1.52	253371190	18553	59.91	13810	13900	13500	17950	9670	13810	13656.62	10.89	0	-4051	14976	14392	13846	13262	12716	14685	13555	38	4140	500	9940	10	1	7500789	1020	61.54	2.93	12	0.25	221.00	4645.00	25000	20241108	-45.60	11290	20240911	20.46	25000	-45.60	20241108	11290	20.46	20240911	25000	-45.60	20241108	11290	20.46	20240911	2.64	N	361390	500	37 억	816817	N	N	159	N	N
38	20241224	121236	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13650	-160	5	-1.16	236731150	17330	55.96	13810	13900	13500	17950	9670	13810	13660.19	10.89	0	-3885	14976	14392	13846	13262	12716	14685	13555	38	4140	500	9940	10	1	7500789	1024	61.76	2.94	12	0.23	221.00	4645.00	25000	20241108	-45.40	11290	20240911	20.90	25000	-45.40	20241108	11290	20.90	20240911	25000	-45.40	20241108	11290	20.90	20240911	2.64	N	361390	500	37 억	816817	N	N	159	N	N
39	20241224	111236	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13600	-210	5	-1.52	192291960	14083	45.47	13810	13900	13500	17950	9670	13810	13654.19	10.89	0	-2278	14976	14392	13846	13262	12716	14685	13555	38	4140	500	9940	10	1	7500789	1020	61.54	2.93	12	0.19	221.00	4645.00	25000	20241108	-45.60	11290	20240911	20.46	25000	-45.60	20241108	11290	20.46	20240911	25000	-45.60	20241108	11290	20.46	20240911	2.64	N	361390	500	37 억	816817	N	N	159	N	N
40	20241224	101234	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13540	-270	5	-1.96	133004420	9713	31.36	13810	13900	13510	17950	9670	13810	13693.44	10.89	0	-2100	14976	14392	13846	13262	12716	14685	13555	38	4140	500	9940	10	1	7500789	1016	61.27	2.91	12	0.13	221.00	4645.00	25000	20241108	-45.84	11290	20240911	19.93	25000	-45.84	20241108	11290	19.93	20240911	25000	-45.84	20241108	11290	19.93	20240911	2.64	N	361390	500	37 억	816817	N	N	159	N	N
41	20241224	091241	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13840	30	2	0.22	30184220	2185	7.06	13810	13900	13710	17950	9670	13810	13814.29	10.89	0	-659	14976	14392	13846	13262	12716	14685	13555	38	4140	500	9940	10	1	7500789	1038	62.62	2.98	12	0.03	221.00	4645.00	25000	20241108	-44.64	11290	20240911	22.59	25000	-44.64	20241108	11290	22.59	20240911	25000	-44.64	20241108	11290	22.59	20240911	2.64	N	361390	500	37 억	816817	N	N	159	N	N
42	20241223	161225	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13810	580	2	4.38	425823660	30899	91.10	13310	14430	13300	17190	9270	13230	13781.26	10.83	0	4742	14010	13620	13410	13020	12810	13515	12915	38	3960	500	9520	10	1	7500789	1036	62.49	2.97	12	0.41	221.00	4645.00	25000	20241108	-44.76	11290	20240911	22.32	25000	-44.76	20241108	11290	22.32	20240911	25000	-44.76	20241108	11290	22.32	20240911	2.66	N	361390	500	37 억	812223	N	N	159	N	N
43	20241223	151229	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13890	660	2	4.99	411049750	29830	87.94	13310	14430	13300	17190	9270	13230	13779.89	10.83	0	4528	14010	13620	13410	13020	12810	13515	12915	38	3960	500	9520	10	1	7500789	1042	62.85	2.99	12	0.40	221.00	4645.00	25000	20241108	-44.44	11290	20240911	23.03	25000	-44.44	20241108	11290	23.03	20240911	25000	-44.44	20241108	11290	23.03	20240911	2.66	N	361390	500	37 억	812223	N	N	33	N	N
44	20241223	141226	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13800	570	2	4.31	361638970	26270	77.45	13310	14430	13300	17190	9270	13230	13766.40	10.83	0	3093	14010	13620	13410	13020	12810	13515	12915	38	3960	500	9520	10	1	7500789	1035	62.44	2.97	12	0.35	221.00	4645.00	25000	20241108	-44.80	11290	20240911	22.23	25000	-44.80	20241108	11290	22.23	20240911	25000	-44.80	20241108	11290	22.23	20240911	2.66	N	361390	500	37 억	812223	N	N	33	N	N
45	20241223	131225	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13840	610	2	4.61	323297260	23501	69.29	13310	14430	13300	17190	9270	13230	13756.92	10.83	0	1953	14010	13620	13410	13020	12810	13515	12915	38	3960	500	9520	10	1	7500789	1038	62.62	2.98	12	0.31	221.00	4645.00	25000	20241108	-44.64	11290	20240911	22.59	25000	-44.64	20241108	11290	22.59	20240911	25000	-44.64	20241108	11290	22.59	20240911	2.66	N	361390	500	37 억	812223	N	N	33	N	N
46	20241223	121228	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13820	590	2	4.46	300804560	21876	64.49	13310	14430	13300	17190	9270	13230	13750.63	10.83	0	2063	14010	13620	13410	13020	12810	13515	12915	38	3960	500	9520	10	1	7500789	1037	62.53	2.98	12	0.29	221.00	4645.00	25000	20241108	-44.72	11290	20240911	22.41	25000	-44.72	20241108	11290	22.41	20240911	25000	-44.72	20241108	11290	22.41	20240911	2.66	N	361390	500	37 억	812223	N	N	33	N	N
47	20241223	111223	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13820	590	2	4.46	263776900	19197	56.60	13310	14430	13300	17190	9270	13230	13740.74	10.83	0	1164	14010	13620	13410	13020	12810	13515	12915	38	3960	500	9520	10	1	7500789	1037	62.53	2.98	12	0.26	221.00	4645.00	25000	20241108	-44.72	11290	20240911	22.41	25000	-44.72	20241108	11290	22.41	20240911	25000	-44.72	20241108	11290	22.41	20240911	2.66	N	361390	500	37 억	812223	N	N	33	N	N
48	20241223	101217	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13710	480	2	3.63	230222850	16753	49.39	13310	14430	13300	17190	9270	13230	13742.43	10.83	0	1056	14010	13620	13410	13020	12810	13515	12915	38	3960	500	9520	10	1	7500789	1028	62.04	2.95	12	0.22	221.00	4645.00	25000	20241108	-45.16	11290	20240911	21.43	25000	-45.16	20241108	11290	21.43	20240911	25000	-45.16	20241108	11290	21.43	20240911	2.66	N	361390	500	37 억	812223	N	N	33	N	N
49	20241223	091223	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13700	470	2	3.55	110445700	8052	23.74	13310	14430	13300	17190	9270	13230	13717.04	10.83	0	1658	14010	13620	13410	13020	12810	13515	12915	38	3960	500	9520	10	1	7500789	1028	61.99	2.95	12	0.11	221.00	4645.00	25000	20241108	-45.20	11290	20240911	21.35	25000	-45.20	20241108	11290	21.35	20240911	25000	-45.20	20241108	11290	21.35	20240911	2.66	N	361390	500	37 억	812223	N	N	33	N	N
50	20241220	161218	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13230	-480	5	-3.50	442209350	33154	147.78	13720	13800	13200	17820	9600	13710	13338.13	10.81	0	1630	14050	13880	13680	13510	13310	13965	13595	38	4110	500	9870	10	1	7500789	992	59.86	2.85	12	0.44	221.00	4645.00	25000	20241108	-47.08	11290	20240911	17.18	25000	-47.08	20241108	11290	17.18	20240911	25000	-47.08	20241108	11290	17.18	20240911	2.64	N	361390	500	37 억	810693	N	N	33	N	N
51	20241220	151222	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13210	-500	5	-3.65	419297500	31422	140.06	13720	13800	13200	17820	9600	13710	13344.07	10.81	0	801	14050	13880	13680	13510	13310	13965	13595	38	4110	500	9870	10	1	7500789	991	59.77	2.84	12	0.42	221.00	4645.00	25000	20241108	-47.16	11290	20240911	17.01	25000	-47.16	20241108	11290	17.01	20240911	25000	-47.16	20241108	11290	17.01	20240911	2.64	N	361390	500	37 억	810693	N	N	1	N	N
52	20241220	141219	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13280	-430	5	-3.14	375449970	28109	125.29	13720	13800	13220	17820	9600	13710	13356.93	10.81	0	1085	14050	13880	13680	13510	13310	13965	13595	38	4110	500	9870	10	1	7500789	996	60.09	2.86	12	0.37	221.00	4645.00	25000	20241108	-46.88	11290	20240911	17.63	25000	-46.88	20241108	11290	17.63	20240911	25000	-46.88	20241108	11290	17.63	20240911	2.64	N	361390	500	37 억	810693	N	N	1	N	N
53	20241220	131218	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13280	-430	5	-3.14	316805480	23687	105.58	13720	13800	13220	17820	9600	13710	13374.66	10.81	0	562	14050	13880	13680	13510	13310	13965	13595	38	4110	500	9870	10	1	7500789	996	60.09	2.86	12	0.32	221.00	4645.00	25000	20241108	-46.88	11290	20240911	17.63	25000	-46.88	20241108	11290	17.63	20240911	25000	-46.88	20241108	11290	17.63	20240911	2.64	N	361390	500	37 억	810693	N	N	1	N	N
54	20241220	121217	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13320	-390	5	-2.84	276162230	20631	91.96	13720	13800	13220	17820	9600	13710	13385.79	10.81	0	752	14050	13880	13680	13510	13310	13965	13595	38	4110	500	9870	10	1	7500789	999	60.27	2.87	12	0.28	221.00	4645.00	25000	20241108	-46.72	11290	20240911	17.98	25000	-46.72	20241108	11290	17.98	20240911	25000	-46.72	20241108	11290	17.98	20240911	2.64	N	361390	500	37 억	810693	N	N	1	N	N
55	20241220	111216	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13270	-440	5	-3.21	247389430	18468	82.32	13720	13800	13220	17820	9600	13710	13395.57	10.81	0	-199	14050	13880	13680	13510	13310	13965	13595	38	4110	500	9870	10	1	7500789	995	60.05	2.86	12	0.25	221.00	4645.00	25000	20241108	-46.92	11290	20240911	17.54	25000	-46.92	20241108	11290	17.54	20240911	25000	-46.92	20241108	11290	17.54	20240911	2.64	N	361390	500	37 억	810693	N	N	1	N	N
56	20241220	101218	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13410	-300	5	-2.19	191521600	14271	63.61	13720	13800	13220	17820	9600	13710	13420.33	10.81	0	-1105	14050	13880	13680	13510	13310	13965	13595	38	4110	500	9870	10	1	7500789	1006	60.68	2.89	12	0.19	221.00	4645.00	25000	20241108	-46.36	11290	20240911	18.78	25000	-46.36	20241108	11290	18.78	20240911	25000	-46.36	20241108	11290	18.78	20240911	2.64	N	361390	500	37 억	810693	N	N	1	N	N
57	20241220	091219	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13290	-420	5	-3.06	99284910	7359	32.80	13720	13800	13290	17820	9600	13710	13491.63	10.81	0	-1682	14050	13880	13680	13510	13310	13965	13595	38	4110	500	9870	10	1	7500789	997	60.14	2.86	12	0.10	221.00	4645.00	25000	20241108	-46.84	11290	20240911	17.71	25000	-46.84	20241108	11290	17.71	20240911	25000	-46.84	20241108	11290	17.71	20240911	2.64	N	361390	500	37 억	810693	N	N	1	N	N
58	20241219	161214	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13710	-280	5	-2.00	305626970	22352	73.14	13500	13850	13480	18180	9800	13990	13673.36	10.75	0	4175	14496	14242	14066	13812	13636	14155	13725	38	4190	500	10070	10	1	7500789	1028	62.04	2.95	12	0.30	221.00	4645.00	25000	20241108	-45.16	11290	20240911	21.43	25000	-45.16	20241108	11290	21.43	20240911	25000	-45.16	20241108	11290	21.43	20240911	2.61	N	361390	500	37 억	806519	N	N	1	N	N
59	20241219	151212	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13650	-340	5	-2.43	277598030	20294	66.41	13500	13850	13480	18180	9800	13990	13678.82	10.75	0	3177	14496	14242	14066	13812	13636	14155	13725	38	4190	500	10070	10	1	7500789	1024	61.76	2.94	12	0.27	221.00	4645.00	25000	20241108	-45.40	11290	20240911	20.90	25000	-45.40	20241108	11290	20.90	20240911	25000	-45.40	20241108	11290	20.90	20240911	2.61	N	361390	500	37 억	806519	N	N	2	N	N
60	20241219	141214	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13710	-280	5	-2.00	207361140	15158	49.60	13500	13850	13480	18180	9800	13990	13679.98	10.75	0	2808	14496	14242	14066	13812	13636	14155	13725	38	4190	500	10070	10	1	7500789	1028	62.04	2.95	12	0.20	221.00	4645.00	25000	20241108	-45.16	11290	20240911	21.43	25000	-45.16	20241108	11290	21.43	20240911	25000	-45.16	20241108	11290	21.43	20240911	2.61	N	361390	500	37 억	806519	N	N	2	N	N
61	20241219	131213	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13720	-270	5	-1.93	194554700	14226	46.55	13500	13850	13480	18180	9800	13990	13675.99	10.75	0	2194	14496	14242	14066	13812	13636	14155	13725	38	4190	500	10070	10	1	7500789	1029	62.08	2.95	12	0.19	221.00	4645.00	25000	20241108	-45.12	11290	20240911	21.52	25000	-45.12	20241108	11290	21.52	20240911	25000	-45.12	20241108	11290	21.52	20240911	2.61	N	361390	500	37 억	806519	N	N	2	N	N
62	20241219	121216	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13760	-230	5	-1.64	172016980	12587	41.19	13500	13850	13480	18180	9800	13990	13666.24	10.75	0	1934	14496	14242	14066	13812	13636	14155	13725	38	4190	500	10070	10	1	7500789	1032	62.26	2.96	12	0.17	221.00	4645.00	25000	20241108	-44.96	11290	20240911	21.88	25000	-44.96	20241108	11290	21.88	20240911	25000	-44.96	20241108	11290	21.88	20240911	2.61	N	361390	500	37 억	806519	N	N	2	N	N
63	20241219	111212	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13700	-290	5	-2.07	135278440	9899	32.39	13500	13850	13480	18180	9800	13990	13665.87	10.75	0	1	14496	14242	14066	13812	13636	14155	13725	38	4190	500	10070	10	1	7500789	1028	61.99	2.95	12	0.13	221.00	4645.00	25000	20241108	-45.20	11290	20240911	21.35	25000	-45.20	20241108	11290	21.35	20240911	25000	-45.20	20241108	11290	21.35	20240911	2.61	N	361390	500	37 억	806519	N	N	2	N	N
64	20241219	101205	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13790	-200	5	-1.43	68832140	5039	16.49	13500	13850	13480	18180	9800	13990	13659.88	10.75	0	256	14496	14242	14066	13812	13636	14155	13725	38	4190	500	10070	10	1	7500789	1034	62.40	2.97	12	0.07	221.00	4645.00	25000	20241108	-44.84	11290	20240911	22.14	25000	-44.84	20241108	11290	22.14	20240911	25000	-44.84	20241108	11290	22.14	20240911	2.61	N	361390	500	37 억	806519	N	N	2	N	N
65	20241219	091216	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13600	-390	5	-2.79	25948310	1912	6.26	13500	13770	13480	18180	9800	13990	13571.29	10.75	0	404	14496	14242	14066	13812	13636	14155	13725	38	4190	500	10070	10	1	7500789	1020	61.54	2.93	12	0.03	221.00	4645.00	25000	20241108	-45.60	11290	20240911	20.46	25000	-45.60	20241108	11290	20.46	20240911	25000	-45.60	20241108	11290	20.46	20240911	2.61	N	361390	500	37 억	806519	N	N	2	N	N
66	20241218	161209	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13990	-10	5	-0.07	427072000	30404	90.44	14240	14320	13890	18200	9800	14000	14046.62	10.78	0	-1993	14473	14236	14063	13826	13653	14150	13740	38	4200	500	10080	10	1	7500789	1049	63.30	3.01	12	0.41	221.00	4645.00	25000	20241108	-44.04	11290	20240911	23.91	25000	-44.04	20241108	11290	23.91	20240911	25000	-44.04	20241108	11290	23.91	20240911	2.62	N	361390	500	37 억	808508	N	N	2	N	N
67	20241218	151213	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13990	-10	5	-0.07	388356420	27631	82.19	14240	14320	13890	18200	9800	14000	14055.10	10.78	0	-2084	14473	14236	14063	13826	13653	14150	13740	38	4200	500	10080	10	1	7500789	1049	63.30	3.01	12	0.37	221.00	4645.00	25000	20241108	-44.04	11290	20240911	23.91	25000	-44.04	20241108	11290	23.91	20240911	25000	-44.04	20241108	11290	23.91	20240911	2.62	N	361390	500	37 억	808508	N	N	68	N	N
68	20241218	141208	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13970	-30	5	-0.21	323147950	22975	68.34	14240	14320	13890	18200	9800	14000	14065.20	10.78	0	-4690	14473	14236	14063	13826	13653	14150	13740	38	4200	500	10080	10	1	7500789	1048	63.21	3.01	12	0.31	221.00	4645.00	25000	20241108	-44.12	11290	20240911	23.74	25000	-44.12	20241108	11290	23.74	20240911	25000	-44.12	20241108	11290	23.74	20240911	2.62	N	361390	500	37 억	808508	N	N	68	N	N
69	20241218	131212	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13900	-100	5	-0.71	270624770	19224	57.19	14240	14320	13890	18200	9800	14000	14077.45	10.78	0	-5745	14473	14236	14063	13826	13653	14150	13740	38	4200	500	10080	10	1	7500789	1043	62.90	2.99	12	0.26	221.00	4645.00	25000	20241108	-44.40	11290	20240911	23.12	25000	-44.40	20241108	11290	23.12	20240911	25000	-44.40	20241108	11290	23.12	20240911	2.62	N	361390	500	37 억	808508	N	N	68	N	N
70	20241218	121204	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14020	20	2	0.14	209518090	14840	44.14	14240	14320	13970	18200	9800	14000	14118.48	10.78	0	-5153	14473	14236	14063	13826	13653	14150	13740	38	4200	500	10080	10	1	7500789	1052	63.44	3.02	12	0.20	221.00	4645.00	25000	20241108	-43.92	11290	20240911	24.18	25000	-43.92	20241108	11290	24.18	20240911	25000	-43.92	20241108	11290	24.18	20240911	2.62	N	361390	500	37 억	808508	N	N	68	N	N
71	20241218	111203	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14040	40	2	0.29	167317500	11828	35.18	14240	14320	14030	18200	9800	14000	14145.89	10.78	0	-3552	14473	14236	14063	13826	13653	14150	13740	38	4200	500	10080	10	1	7500789	1053	63.53	3.02	12	0.16	221.00	4645.00	25000	20241108	-43.84	11290	20240911	24.36	25000	-43.84	20241108	11290	24.36	20240911	25000	-43.84	20241108	11290	24.36	20240911	2.62	N	361390	500	37 억	808508	N	N	68	N	N
72	20241218	101211	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14100	100	2	0.71	127253790	8981	26.72	14240	14320	14030	18200	9800	14000	14169.24	10.78	0	-1564	14473	14236	14063	13826	13653	14150	13740	38	4200	500	10080	10	1	7500789	1058	63.80	3.04	12	0.12	221.00	4645.00	25000	20241108	-43.60	11290	20240911	24.89	25000	-43.60	20241108	11290	24.89	20240911	25000	-43.60	20241108	11290	24.89	20240911	2.62	N	361390	500	37 억	808508	N	N	68	N	N
73	20241218	091215	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14230	230	2	1.64	33968950	2393	7.12	14240	14260	14100	18200	9800	14000	14195.21	10.78	0	183	14473	14236	14063	13826	13653	14150	13740	38	4200	500	10080	10	1	7500789	1067	64.39	3.06	12	0.03	221.00	4645.00	25000	20241108	-43.08	11290	20240911	26.04	25000	-43.08	20241108	11290	26.04	20240911	25000	-43.08	20241108	11290	26.04	20240911	2.62	N	361390	500	37 억	808508	N	N	68	N	N
74	20241217	161207	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14000	-300	5	-2.10	471892430	33602	96.74	14300	14300	13890	18590	10010	14300	14043.59	10.77	0	1622	14593	14446	14283	14136	13973	14520	14210	38	4290	500	10290	10	1	7500789	1050	63.35	3.01	12	0.45	221.00	4645.00	25000	20241108	-44.00	11290	20240911	24.00	25000	-44.00	20241108	11290	24.00	20240911	25000	-44.00	20241108	11290	24.00	20240911	2.61	N	361390	500	37 억	807890	N	N	68	N	N
75	20241217	151211	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14080	-220	5	-1.54	429228500	30559	87.98	14300	14300	13890	18590	10010	14300	14045.89	10.77	0	1664	14593	14446	14283	14136	13973	14520	14210	38	4290	500	10290	10	1	7500789	1056	63.71	3.03	12	0.41	221.00	4645.00	25000	20241108	-43.68	11290	20240911	24.71	25000	-43.68	20241108	11290	24.71	20240911	25000	-43.68	20241108	11290	24.71	20240911	2.61	N	361390	500	37 억	807890	N	N	0	N	N
76	20241217	141202	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14150	-150	5	-1.05	385629670	27465	79.07	14300	14300	13890	18590	10010	14300	14040.77	10.77	0	2477	14593	14446	14283	14136	13973	14520	14210	38	4290	500	10290	10	1	7500789	1061	64.03	3.05	12	0.37	221.00	4645.00	25000	20241108	-43.40	11290	20240911	25.33	25000	-43.40	20241108	11290	25.33	20240911	25000	-43.40	20241108	11290	25.33	20240911	2.61	N	361390	500	37 억	807890	N	N	0	N	N
77	20241217	131158	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14030	-270	5	-1.89	323315160	23065	66.41	14300	14300	13890	18590	10010	14300	14017.57	10.77	0	1724	14593	14446	14283	14136	13973	14520	14210	38	4290	500	10290	10	1	7500789	1052	63.48	3.02	12	0.31	221.00	4645.00	25000	20241108	-43.88	11290	20240911	24.27	25000	-43.88	20241108	11290	24.27	20240911	25000	-43.88	20241108	11290	24.27	20240911	2.61	N	361390	500	37 억	807890	N	N	0	N	N
78	20241217	121126	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14020	-280	5	-1.96	275342250	19649	56.57	14300	14300	13890	18590	10010	14300	14013.04	10.77	0	1065	14593	14446	14283	14136	13973	14520	14210	38	4290	500	10290	10	1	7500789	1052	63.44	3.02	12	0.26	221.00	4645.00	25000	20241108	-43.92	11290	20240911	24.18	25000	-43.92	20241108	11290	24.18	20240911	25000	-43.92	20241108	11290	24.18	20240911	2.61	N	361390	500	37 억	807890	N	N	0	N	N
79	20241217	111146	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13960	-340	5	-2.38	226954580	16194	46.62	14300	14300	13890	18590	10010	14300	14014.73	10.77	0	651	14593	14446	14283	14136	13973	14520	14210	38	4290	500	10290	10	1	7500789	1047	63.17	3.01	12	0.22	221.00	4645.00	25000	20241108	-44.16	11290	20240911	23.65	25000	-44.16	20241108	11290	23.65	20240911	25000	-44.16	20241108	11290	23.65	20240911	2.61	N	361390	500	37 억	807890	N	N	0	N	N
80	20241217	101152	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14000	-300	5	-2.10	126727250	9010	25.94	14300	14300	13890	18590	10010	14300	14065.18	10.77	0	-2593	14593	14446	14283	14136	13973	14520	14210	38	4290	500	10290	10	1	7500789	1050	63.35	3.01	12	0.12	221.00	4645.00	25000	20241108	-44.00	11290	20240911	24.00	25000	-44.00	20241108	11290	24.00	20240911	25000	-44.00	20241108	11290	24.00	20240911	2.61	N	361390	500	37 억	807890	N	N	0	N	N
81	20241217	091209	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14120	-180	5	-1.26	29934540	2109	6.07	14300	14300	14120	18590	10010	14300	14193.71	10.77	0	-1223	14593	14446	14283	14136	13973	14520	14210	38	4290	500	10290	10	1	7500789	1059	63.89	3.04	12	0.03	221.00	4645.00	25000	20241108	-43.52	11290	20240911	25.07	25000	-43.52	20241108	11290	25.07	20240911	25000	-43.52	20241108	11290	25.07	20240911	2.61	N	361390	500	37 억	807890	N	N	0	N	N
82	20241216	161158	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14300	80	2	0.56	494109850	34650	111.90	14290	14430	14120	18480	9960	14220	14259.99	10.75	0	1511	14533	14376	14063	13906	13593	14455	13985	38	4260	500	10230	10	1	7500789	1073	64.71	3.08	12	0.46	221.00	4645.00	25000	20241108	-42.80	11290	20240911	26.66	25000	-42.80	20241108	11290	26.66	20240911	25000	-42.80	20241108	11290	26.66	20240911	2.52	N	361390	500	37 억	806379	N	N	0	N	N
83	20241216	151208	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14200	-20	5	-0.14	468033630	32826	106.01	14290	14430	14120	18480	9960	14220	14258.02	10.75	0	398	14533	14376	14063	13906	13593	14455	13985	38	4260	500	10230	10	1	7500789	1065	64.25	3.06	12	0.44	221.00	4645.00	25000	20241108	-43.20	11290	20240911	25.78	25000	-43.20	20241108	11290	25.78	20240911	25000	-43.20	20241108	11290	25.78	20240911	2.52	N	361390	500	37 억	806379	N	N	0	N	N
84	20241216	141206	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14290	70	2	0.49	409099130	28688	92.64	14290	14430	14120	18480	9960	14220	14260.29	10.75	0	-259	14533	14376	14063	13906	13593	14455	13985	38	4260	500	10230	10	1	7500789	1072	64.66	3.08	12	0.38	221.00	4645.00	25000	20241108	-42.84	11290	20240911	26.57	25000	-42.84	20241108	11290	26.57	20240911	25000	-42.84	20241108	11290	26.57	20240911	2.52	N	361390	500	37 억	806379	N	N	0	N	N
85	20241216	131208	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14180	-40	5	-0.28	348924400	24455	78.97	14290	14430	14120	18480	9960	14220	14268.02	10.75	0	-2151	14533	14376	14063	13906	13593	14455	13985	38	4260	500	10230	10	1	7500789	1064	64.16	3.05	12	0.33	221.00	4645.00	25000	20241108	-43.28	11290	20240911	25.60	25000	-43.28	20241108	11290	25.60	20240911	25000	-43.28	20241108	11290	25.60	20240911	2.52	N	361390	500	37 억	806379	N	N	0	N	N
86	20241216	121207	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14280	60	2	0.42	324271270	22720	73.37	14290	14430	14120	18480	9960	14220	14272.50	10.75	0	-2367	14533	14376	14063	13906	13593	14455	13985	38	4260	500	10230	10	1	7500789	1071	64.62	3.07	12	0.30	221.00	4645.00	25000	20241108	-42.88	11290	20240911	26.48	25000	-42.88	20241108	11290	26.48	20240911	25000	-42.88	20241108	11290	26.48	20240911	2.52	N	361390	500	37 억	806379	N	N	0	N	N
87	20241216	111206	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14310	90	2	0.63	311091350	21796	70.39	14290	14430	14120	18480	9960	14220	14272.86	10.75	0	-2922	14533	14376	14063	13906	13593	14455	13985	38	4260	500	10230	10	1	7500789	1073	64.75	3.08	12	0.29	221.00	4645.00	25000	20241108	-42.76	11290	20240911	26.75	25000	-42.76	20241108	11290	26.75	20240911	25000	-42.76	20241108	11290	26.75	20240911	2.52	N	361390	500	37 억	806379	N	N	0	N	N
88	20241216	101207	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14250	30	2	0.21	242357610	16962	54.78	14290	14430	14120	18480	9960	14220	14288.27	10.75	0	-5370	14533	14376	14063	13906	13593	14455	13985	38	4260	500	10230	10	1	7500789	1069	64.48	3.07	12	0.23	221.00	4645.00	25000	20241108	-43.00	11290	20240911	26.22	25000	-43.00	20241108	11290	26.22	20240911	25000	-43.00	20241108	11290	26.22	20240911	2.52	N	361390	500	37 억	806379	N	N	0	N	N
89	20241216	091208	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14230	10	2	0.07	68222500	4788	15.46	14290	14330	14120	18480	9960	14220	14248.64	10.75	0	-1419	14533	14376	14063	13906	13593	14455	13985	38	4260	500	10230	10	1	7500789	1067	64.39	3.06	12	0.06	221.00	4645.00	25000	20241108	-43.08	11290	20240911	26.04	25000	-43.08	20241108	11290	26.04	20240911	25000	-43.08	20241108	11290	26.04	20240911	2.52	N	361390	500	37 억	806379	N	N	0	N	N
90	20241213	161158	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14220	280	2	2.01	427353000	30537	59.71	13940	14220	13750	18120	9760	13940	13994.02	10.76	0	-744	14306	14122	13926	13742	13546	14025	13645	38	4180	500	10030	10	1	7500789	1067	64.34	3.06	12	0.41	221.00	4645.00	25000	20241108	-43.12	11290	20240911	25.95	25000	-43.12	20241108	11290	25.95	20240911	25000	-43.12	20241108	11290	25.95	20240911	2.61	N	361390	500	37 억	807119	N	N	0	N	N
91	20241213	151204	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14150	210	2	1.51	388776000	27822	54.40	13940	14200	13750	18120	9760	13940	13973.69	10.76	0	14	14306	14122	13926	13742	13546	14025	13645	38	4180	500	10030	10	1	7500789	1061	64.03	3.05	12	0.37	221.00	4645.00	25000	20241108	-43.40	11290	20240911	25.33	25000	-43.40	20241108	11290	25.33	20240911	25000	-43.40	20241108	11290	25.33	20240911	2.61	N	361390	500	37 억	807119	N	N	0	N	N
92	20241213	141204	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14030	90	2	0.65	289528160	20768	40.61	13940	14090	13750	18120	9760	13940	13941.07	10.76	0	-1900	14306	14122	13926	13742	13546	14025	13645	38	4180	500	10030	10	1	7500789	1052	63.48	3.02	12	0.28	221.00	4645.00	25000	20241108	-43.88	11290	20240911	24.27	25000	-43.88	20241108	11290	24.27	20240911	25000	-43.88	20241108	11290	24.27	20240911	2.61	N	361390	500	37 억	807119	N	N	0	N	N
93	20241213	131205	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14020	80	2	0.57	207489720	14923	29.18	13940	14090	13750	18120	9760	13940	13904.02	10.76	0	-3077	14306	14122	13926	13742	13546	14025	13645	38	4180	500	10030	10	1	7500789	1052	63.44	3.02	12	0.20	221.00	4645.00	25000	20241108	-43.92	11290	20240911	24.18	25000	-43.92	20241108	11290	24.18	20240911	25000	-43.92	20241108	11290	24.18	20240911	2.61	N	361390	500	37 억	807119	N	N	0	N	N
94	20241213	121204	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13960	20	2	0.14	165322270	11913	23.29	13940	14090	13750	18120	9760	13940	13877.47	10.76	0	-2667	14306	14122	13926	13742	13546	14025	13645	38	4180	500	10030	10	1	7500789	1047	63.17	3.01	12	0.16	221.00	4645.00	25000	20241108	-44.16	11290	20240911	23.65	25000	-44.16	20241108	11290	23.65	20240911	25000	-44.16	20241108	11290	23.65	20240911	2.61	N	361390	500	37 억	807119	N	N	0	N	N
95	20241213	111202	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13900	-40	5	-0.29	134434200	9704	18.97	13940	14090	13750	18120	9760	13940	13853.48	10.76	0	-2267	14306	14122	13926	13742	13546	14025	13645	38	4180	500	10030	10	1	7500789	1043	62.90	2.99	12	0.13	221.00	4645.00	25000	20241108	-44.40	11290	20240911	23.12	25000	-44.40	20241108	11290	23.12	20240911	25000	-44.40	20241108	11290	23.12	20240911	2.61	N	361390	500	37 억	807119	N	N	0	N	N
96	20241213	101154	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13830	-110	5	-0.79	91424820	6608	12.92	13940	14090	13750	18120	9760	13940	13835.48	10.76	0	-577	14306	14122	13926	13742	13546	14025	13645	38	4180	500	10030	10	1	7500789	1037	62.58	2.98	12	0.09	221.00	4645.00	25000	20241108	-44.68	11290	20240911	22.50	25000	-44.68	20241108	11290	22.50	20240911	25000	-44.68	20241108	11290	22.50	20240911	2.61	N	361390	500	37 억	807119	N	N	0	N	N
97	20241213	091156	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13820	-120	5	-0.86	26474760	1910	3.73	13940	14090	13800	18120	9760	13940	13861.13	10.76	0	-203	14306	14122	13926	13742	13546	14025	13645	38	4180	500	10030	10	1	7500789	1037	62.53	2.98	12	0.03	221.00	4645.00	25000	20241108	-44.72	11290	20240911	22.41	25000	-44.72	20241108	11290	22.41	20240911	25000	-44.72	20241108	11290	22.41	20240911	2.61	N	361390	500	37 억	807119	N	N	0	N	N
98	20241212	161202	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13940	240	2	1.75	706861610	50831	68.59	14020	14110	13730	17810	9590	13700	13905.84	10.76	0	140	14313	14006	13453	13146	12593	14160	13300	38	4110	500	9860	10	1	7500789	1046	63.08	3.00	12	0.68	221.00	4645.00	25000	20241108	-44.24	11290	20240911	23.47	25000	-44.24	20241108	11290	23.47	20240911	25000	-44.24	20241108	11290	23.47	20240911	2.70	N	361390	500	37 억	806935	N	N	0	N	N
99	20241212	151155	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13980	280	2	2.04	647588760	46587	62.87	14020	14110	13730	17810	9590	13700	13900.63	10.76	0	-1423	14313	14006	13453	13146	12593	14160	13300	38	4110	500	9860	10	1	7500789	1049	63.26	3.01	12	0.62	221.00	4645.00	25000	20241108	-44.08	11290	20240911	23.83	25000	-44.08	20241108	11290	23.83	20240911	25000	-44.08	20241108	11290	23.83	20240911	2.70	N	361390	500	37 억	806935	N	N	0	N	N
100	20241212	141153	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13820	120	2	0.88	595520770	42832	57.80	14020	14110	13730	17810	9590	13700	13903.64	10.76	0	-4003	14313	14006	13453	13146	12593	14160	13300	38	4110	500	9860	10	1	7500789	1037	62.53	2.98	12	0.57	221.00	4645.00	25000	20241108	-44.72	11290	20240911	22.41	25000	-44.72	20241108	11290	22.41	20240911	25000	-44.72	20241108	11290	22.41	20240911	2.70	N	361390	500	37 억	806935	N	N	0	N	N
101	20241212	131142	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13840	140	2	1.02	557416310	40073	54.08	14020	14110	13730	17810	9590	13700	13910.02	10.76	0	-5235	14313	14006	13453	13146	12593	14160	13300	38	4110	500	9860	10	1	7500789	1038	62.62	2.98	12	0.53	221.00	4645.00	25000	20241108	-44.64	11290	20240911	22.59	25000	-44.64	20241108	11290	22.59	20240911	25000	-44.64	20241108	11290	22.59	20240911	2.70	N	361390	500	37 억	806935	N	N	0	N	N
102	20241212	121136	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13730	30	2	0.22	544986440	39172	52.86	14020	14110	13730	17810	9590	13700	13912.65	10.76	0	-5455	14313	14006	13453	13146	12593	14160	13300	38	4110	500	9860	10	1	7500789	1030	62.13	2.96	12	0.52	221.00	4645.00	25000	20241108	-45.08	11290	20240911	21.61	25000	-45.08	20241108	11290	21.61	20240911	25000	-45.08	20241108	11290	21.61	20240911	2.70	N	361390	500	37 억	806935	N	N	0	N	N
103	20241212	111147	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13880	180	2	1.31	431456310	30959	41.78	14020	14110	13740	17810	9590	13700	13936.38	10.76	0	-3082	14313	14006	13453	13146	12593	14160	13300	38	4110	500	9860	10	1	7500789	1041	62.81	2.99	12	0.41	221.00	4645.00	25000	20241108	-44.48	11290	20240911	22.94	25000	-44.48	20241108	11290	22.94	20240911	25000	-44.48	20241108	11290	22.94	20240911	2.70	N	361390	500	37 억	806935	N	N	0	N	N
104	20241212	101144	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13850	150	2	1.09	368251660	26408	35.64	14020	14110	13740	17810	9590	13700	13944.70	10.76	0	-3939	14313	14006	13453	13146	12593	14160	13300	38	4110	500	9860	10	1	7500789	1039	62.67	2.98	12	0.35	221.00	4645.00	25000	20241108	-44.60	11290	20240911	22.67	25000	-44.60	20241108	11290	22.67	20240911	25000	-44.60	20241108	11290	22.67	20240911	2.70	N	361390	500	37 억	806935	N	N	0	N	N
105	20241212	091155	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13990	290	2	2.12	140314330	10062	13.58	14020	14020	13770	17810	9590	13700	13944.97	10.76	0	-5954	14313	14006	13453	13146	12593	14160	13300	38	4110	500	9860	10	1	7500789	1049	63.30	3.01	12	0.13	221.00	4645.00	25000	20241108	-44.04	11290	20240911	23.91	25000	-44.04	20241108	11290	23.91	20240911	25000	-44.04	20241108	11290	23.91	20240911	2.70	N	361390	500	37 억	806935	N	N	0	N	N
106	20241211	161148	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13700	780	2	6.04	996613070	73347	98.40	12900	13760	12900	16790	9050	12920	13587.21	10.75	0	753	13446	13182	12686	12422	11926	13315	12555	38	3870	500	9300	10	1	7500789	1028	61.99	2.95	12	0.98	221.00	4645.00	25000	20241108	-45.20	11290	20240911	21.35	25000	-45.20	20241108	11290	21.35	20240911	25000	-45.20	20241108	11290	21.35	20240911	2.84	N	361390	500	37 억	806201	N	N	0	N	N
107	20241211	151110	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13680	760	2	5.88	968260780	71277	95.62	12900	13760	12900	16790	9050	12920	13584.48	10.75	0	548	13446	13182	12686	12422	11926	13315	12555	38	3870	500	9300	10	1	7500789	1026	61.90	2.95	12	0.95	221.00	4645.00	25000	20241108	-45.28	11290	20240911	21.17	25000	-45.28	20241108	11290	21.17	20240911	25000	-45.28	20241108	11290	21.17	20240911	2.84	N	361390	500	37 억	806201	N	N	0	N	N
108	20241211	141157	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13610	690	2	5.34	905093310	66653	89.42	12900	13760	12900	16790	9050	12920	13579.18	10.75	0	-2756	13446	13182	12686	12422	11926	13315	12555	38	3870	500	9300	10	1	7500789	1021	61.58	2.93	12	0.89	221.00	4645.00	25000	20241108	-45.56	11290	20240911	20.55	25000	-45.56	20241108	11290	20.55	20240911	25000	-45.56	20241108	11290	20.55	20240911	2.84	N	361390	500	37 억	806201	N	N	0	N	N
109	20241211	131158	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13560	640	2	4.95	858267350	63216	84.81	12900	13760	12900	16790	9050	12920	13576.74	10.75	0	-3226	13446	13182	12686	12422	11926	13315	12555	38	3870	500	9300	10	1	7500789	1017	61.36	2.92	12	0.84	221.00	4645.00	25000	20241108	-45.76	11290	20240911	20.11	25000	-45.76	20241108	11290	20.11	20240911	25000	-45.76	20241108	11290	20.11	20240911	2.84	N	361390	500	37 억	806201	N	N	0	N	N
110	20241211	121200	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13580	660	2	5.11	823060460	60624	81.33	12900	13760	12900	16790	9050	12920	13576.48	10.75	0	-4467	13446	13182	12686	12422	11926	13315	12555	38	3870	500	9300	10	1	7500789	1019	61.45	2.92	12	0.81	221.00	4645.00	25000	20241108	-45.68	11290	20240911	20.28	25000	-45.68	20241108	11290	20.28	20240911	25000	-45.68	20241108	11290	20.28	20240911	2.84	N	361390	500	37 억	806201	N	N	0	N	N
111	20241211	111155	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13580	660	2	5.11	762121380	56137	75.31	12900	13760	12900	16790	9050	12920	13576.10	10.75	0	-5216	13446	13182	12686	12422	11926	13315	12555	38	3870	500	9300	10	1	7500789	1019	61.45	2.92	12	0.75	221.00	4645.00	25000	20241108	-45.68	11290	20240911	20.28	25000	-45.68	20241108	11290	20.28	20240911	25000	-45.68	20241108	11290	20.28	20240911	2.84	N	361390	500	37 억	806201	N	N	0	N	N
112	20241211	101155	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13670	750	2	5.80	486549300	35997	48.29	12900	13740	12900	16790	9050	12920	13516.38	10.75	0	754	13446	13182	12686	12422	11926	13315	12555	38	3870	500	9300	10	1	7500789	1025	61.86	2.94	12	0.48	221.00	4645.00	25000	20241108	-45.32	11290	20240911	21.08	25000	-45.32	20241108	11290	21.08	20240911	25000	-45.32	20241108	11290	21.08	20240911	2.84	N	361390	500	37 억	806201	N	N	0	N	N
113	20241211	091201	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13430	510	2	3.95	154321790	11544	15.49	12900	13550	12900	16790	9050	12920	13368.14	10.75	0	4257	13446	13182	12686	12422	11926	13315	12555	38	3870	500	9300	10	1	7500789	1007	60.77	2.89	12	0.15	221.00	4645.00	25000	20241108	-46.28	11290	20240911	18.95	25000	-46.28	20241108	11290	18.95	20240911	25000	-46.28	20241108	11290	18.95	20240911	2.84	N	361390	500	37 억	806201	N	N	0	N	N
114	20241210	161145	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12920	860	2	7.13	939816740	74247	41.41	12190	12950	12190	15670	8450	12060	12657.37	10.47	0	21254	13606	12832	12446	11672	11286	12640	11480	38	3610	500	8680	10	1	7500789	969	58.46	2.78	12	0.99	221.00	4645.00	25000	20241108	-48.32	11290	20240911	14.44	25000	-48.32	20241108	11290	14.44	20240911	25000	-48.32	20241108	11290	14.44	20240911	2.91	N	361390	500	37 억	785005	N	N	0	N	N
115	20241210	151147	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12880	820	2	6.80	910328170	71962	40.14	12190	12950	12190	15670	8450	12060	12650.21	10.47	0	20169	13606	12832	12446	11672	11286	12640	11480	38	3610	500	8680	10	1	7500789	966	58.28	2.77	12	0.96	221.00	4645.00	25000	20241108	-48.48	11290	20240911	14.08	25000	-48.48	20241108	11290	14.08	20240911	25000	-48.48	20241108	11290	14.08	20240911	2.91	N	361390	500	37 억	785005	N	N	0	N	N
116	20241210	141147	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12790	730	2	6.05	830154670	65735	36.67	12190	12950	12190	15670	8450	12060	12628.89	10.47	0	18847	13606	12832	12446	11672	11286	12640	11480	38	3610	500	8680	10	1	7500789	959	57.87	2.75	12	0.88	221.00	4645.00	25000	20241108	-48.84	11290	20240911	13.29	25000	-48.84	20241108	11290	13.29	20240911	25000	-48.84	20241108	11290	13.29	20240911	2.91	N	361390	500	37 억	785005	N	N	0	N	N
117	20241210	131149	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12900	840	2	6.97	765687520	60715	33.87	12190	12950	12190	15670	8450	12060	12611.27	10.47	0	17295	13606	12832	12446	11672	11286	12640	11480	38	3610	500	8680	10	1	7500789	968	58.37	2.78	12	0.81	221.00	4645.00	25000	20241108	-48.40	11290	20240911	14.26	25000	-48.40	20241108	11290	14.26	20240911	25000	-48.40	20241108	11290	14.26	20240911	2.91	N	361390	500	37 억	785005	N	N	0	N	N
118	20241210	121147	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12740	680	2	5.64	617310030	49130	27.40	12190	12830	12190	15670	8450	12060	12564.93	10.47	0	13890	13606	12832	12446	11672	11286	12640	11480	38	3610	500	8680	10	1	7500789	956	57.65	2.74	12	0.65	221.00	4645.00	25000	20241108	-49.04	11290	20240911	12.84	25000	-49.04	20241108	11290	12.84	20240911	25000	-49.04	20241108	11290	12.84	20240911	2.91	N	361390	500	37 억	785005	N	N	0	N	N
119	20241210	111146	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12810	750	2	6.22	540659920	43097	24.04	12190	12830	12190	15670	8450	12060	12545.30	10.47	0	12057	13606	12832	12446	11672	11286	12640	11480	38	3610	500	8680	10	1	7500789	961	57.96	2.76	12	0.57	221.00	4645.00	25000	20241108	-48.76	11290	20240911	13.46	25000	-48.76	20241108	11290	13.46	20240911	25000	-48.76	20241108	11290	13.46	20240911	2.91	N	361390	500	37 억	785005	N	N	0	N	N
120	20241210	101148	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12520	460	2	3.81	402606590	32240	17.98	12190	12690	12190	15670	8450	12060	12487.93	10.47	0	10656	13606	12832	12446	11672	11286	12640	11480	38	3610	500	8680	10	1	7500789	939	56.65	2.70	12	0.43	221.00	4645.00	25000	20241108	-49.92	11290	20240911	10.89	25000	-49.92	20241108	11290	10.89	20240911	25000	-49.92	20241108	11290	10.89	20240911	2.91	N	361390	500	37 억	785005	N	N	0	N	N
121	20241210	091154	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12600	540	2	4.48	190771680	15367	8.57	12190	12600	12190	15670	8450	12060	12414.60	10.47	0	4583	13606	12832	12446	11672	11286	12640	11480	38	3610	500	8680	10	1	7500789	945	57.01	2.71	12	0.20	221.00	4645.00	25000	20241108	-49.60	11290	20240911	11.60	25000	-49.60	20241108	11290	11.60	20240911	25000	-49.60	20241108	11290	11.60	20240911	2.91	N	361390	500	37 억	785005	N	N	0	N	N
122	20241209	161143	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12060	-1360	5	-10.13	2212870500	178202	99.86	12870	13220	12060	17440	9400	13420	12418.52	9.86	0	45975	14720	14070	13510	12860	12300	13790	12580	38	4020	500	9660	10	1	7500789	905	54.57	2.60	12	2.38	221.00	4645.00	25000	20241108	-51.76	11290	20240911	6.82	25000	-51.76	20241108	11290	6.82	20240911	25000	-51.76	20241108	11290	6.82	20240911	3.08	N	361390	500	37 억	739416	N	N	6	N	N
123	20241209	151145	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12130	-1290	5	-9.61	2024142960	162582	91.11	12870	13220	12100	17440	9400	13420	12449.38	9.86	0	36460	14720	14070	13510	12860	12300	13790	12580	38	4020	500	9660	10	1	7500789	910	54.89	2.61	12	2.17	221.00	4645.00	25000	20241108	-51.48	11290	20240911	7.44	25000	-51.48	20241108	11290	7.44	20240911	25000	-51.48	20241108	11290	7.44	20240911	3.08	N	361390	500	37 억	739416	N	N	6	N	N
124	20241209	141144	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12240	-1180	5	-8.79	1751641220	140214	78.57	12870	13220	12210	17440	9400	13420	12491.97	9.86	0	29118	14720	14070	13510	12860	12300	13790	12580	38	4020	500	9660	10	1	7500789	918	55.38	2.64	12	1.87	221.00	4645.00	25000	20241108	-51.04	11290	20240911	8.41	25000	-51.04	20241108	11290	8.41	20240911	25000	-51.04	20241108	11290	8.41	20240911	3.08	N	361390	500	37 억	739416	N	N	6	N	N
125	20241209	131149	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12290	-1130	5	-8.42	1523640770	121607	68.15	12870	13220	12250	17440	9400	13420	12528.49	9.86	0	18287	14720	14070	13510	12860	12300	13790	12580	38	4020	500	9660	10	1	7500789	922	55.61	2.65	12	1.62	221.00	4645.00	25000	20241108	-50.84	11290	20240911	8.86	25000	-50.84	20241108	11290	8.86	20240911	25000	-50.84	20241108	11290	8.86	20240911	3.08	N	361390	500	37 억	739416	N	N	6	N	N
126	20241209	121144	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12420	-1000	5	-7.45	1347425210	107316	60.14	12870	13220	12300	17440	9400	13420	12554.87	9.86	0	18541	14720	14070	13510	12860	12300	13790	12580	38	4020	500	9660	10	1	7500789	932	56.20	2.67	12	1.43	221.00	4645.00	25000	20241108	-50.32	11290	20240911	10.01	25000	-50.32	20241108	11290	10.01	20240911	25000	-50.32	20241108	11290	10.01	20240911	3.08	N	361390	500	37 억	739416	N	N	6	N	N
127	20241209	111145	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12480	-940	5	-7.00	977485100	77442	43.40	12870	13220	12430	17440	9400	13420	12621.13	9.86	0	5807	14720	14070	13510	12860	12300	13790	12580	38	4020	500	9660	10	1	7500789	936	56.47	2.69	12	1.03	221.00	4645.00	25000	20241108	-50.08	11290	20240911	10.54	25000	-50.08	20241108	11290	10.54	20240911	25000	-50.08	20241108	11290	10.54	20240911	3.08	N	361390	500	37 억	739416	N	N	6	N	N
128	20241209	101141	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12540	-880	5	-6.56	789159810	62422	34.98	12870	13220	12430	17440	9400	13420	12641.09	9.86	0	2840	14720	14070	13510	12860	12300	13790	12580	38	4020	500	9660	10	1	7500789	941	56.74	2.70	12	0.83	221.00	4645.00	25000	20241108	-49.84	11290	20240911	11.07	25000	-49.84	20241108	11290	11.07	20240911	25000	-49.84	20241108	11290	11.07	20240911	3.08	N	361390	500	37 억	739416	N	N	6	N	N
129	20241209	091135	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12730	-690	5	-5.14	306462180	24148	13.53	12870	13020	12500	17440	9400	13420	12687.96	9.86	0	6595	14720	14070	13510	12860	12300	13790	12580	38	4020	500	9660	10	1	7500789	955	57.60	2.74	12	0.32	221.00	4645.00	25000	20241108	-49.08	11290	20240911	12.75	25000	-49.08	20241108	11290	12.75	20240911	25000	-49.08	20241108	11290	12.75	20240911	3.08	N	361390	500	37 억	739416	N	N	6	N	N
130	20241206	161134	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13420	-680	5	-4.82	2373330590	177480	136.65	13960	14160	12950	18330	9870	14100	13371.48	9.37	0	38977	15293	14696	14353	13756	13413	14525	13585	38	4230	500	10150	10	1	7500789	1007	60.72	2.89	12	2.37	221.00	4645.00	25000	20241108	-46.32	11290	20240911	18.87	25000	-46.32	20241108	11290	18.87	20240911	25000	-46.32	20241108	11290	18.87	20240911	3.07	N	361390	500	37 억	702762	N	N	6	N	N
131	20241206	151139	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13340	-760	5	-5.39	2302995210	172220	132.60	13960	14160	12950	18330	9870	14100	13371.57	9.37	0	39026	15293	14696	14353	13756	13413	14525	13585	38	4230	500	10150	10	1	7500789	1001	60.36	2.87	12	2.30	221.00	4645.00	25000	20241108	-46.64	11290	20240911	18.16	25000	-46.64	20241108	11290	18.16	20240911	25000	-46.64	20241108	11290	18.16	20240911	3.07	N	361390	500	37 억	702762	N	N	0	N	N
132	20241206	141136	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13350	-750	5	-5.32	2127007950	159057	122.47	13960	14160	12950	18330	9870	14100	13371.72	9.37	0	40915	15293	14696	14353	13756	13413	14525	13585	38	4230	500	10150	10	1	7500789	1001	60.41	2.87	12	2.12	221.00	4645.00	25000	20241108	-46.60	11290	20240911	18.25	25000	-46.60	20241108	11290	18.25	20240911	25000	-46.60	20241108	11290	18.25	20240911	3.07	N	361390	500	37 억	702762	N	N	0	N	N
133	20241206	131137	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13110	-990	5	-7.02	1891202240	141210	108.73	13960	14160	12950	18330	9870	14100	13391.85	9.37	0	30464	15293	14696	14353	13756	13413	14525	13585	38	4230	500	10150	10	1	7500789	983	59.32	2.82	12	1.88	221.00	4645.00	25000	20241108	-47.56	11290	20240911	16.12	25000	-47.56	20241108	11290	16.12	20240911	25000	-47.56	20241108	11290	16.12	20240911	3.07	N	361390	500	37 억	702762	N	N	0	N	N
134	20241206	121128	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13290	-810	5	-5.74	1728398220	128877	99.23	13960	14160	12950	18330	9870	14100	13410.17	9.37	0	27176	15293	14696	14353	13756	13413	14525	13585	38	4230	500	10150	10	1	7500789	997	60.14	2.86	12	1.72	221.00	4645.00	25000	20241108	-46.84	11290	20240911	17.71	25000	-46.84	20241108	11290	17.71	20240911	25000	-46.84	20241108	11290	17.71	20240911	3.07	N	361390	500	37 억	702762	N	N	0	N	N
135	20241206	111126	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13180	-920	5	-6.52	1427571950	106288	81.84	13960	14160	12950	18330	9870	14100	13429.93	9.37	0	24630	15293	14696	14353	13756	13413	14525	13585	38	4230	500	10150	10	1	7500789	989	59.64	2.84	12	1.42	221.00	4645.00	25000	20241108	-47.28	11290	20240911	16.74	25000	-47.28	20241108	11290	16.74	20240911	25000	-47.28	20241108	11290	16.74	20240911	3.07	N	361390	500	37 억	702762	N	N	0	N	N
136	20241206	101126	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13380	-720	5	-5.11	739377680	54003	41.58	13960	14160	13300	18330	9870	14100	13689.93	9.37	0	12351	15293	14696	14353	13756	13413	14525	13585	38	4230	500	10150	10	1	7500789	1004	60.54	2.88	12	0.72	221.00	4645.00	25000	20241108	-46.48	11290	20240911	18.51	25000	-46.48	20241108	11290	18.51	20240911	25000	-46.48	20241108	11290	18.51	20240911	3.07	N	361390	500	37 억	702762	N	N	0	N	N
137	20241206	091136	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13850	-250	5	-1.77	180965790	12959	9.98	13960	14160	13850	18330	9870	14100	13962.41	9.37	0	-88	15293	14696	14353	13756	13413	14525	13585	38	4230	500	10150	10	1	7500789	1039	62.67	2.98	12	0.17	221.00	4645.00	25000	20241108	-44.60	11290	20240911	22.67	25000	-44.60	20241108	11290	22.67	20240911	25000	-44.60	20241108	11290	22.67	20240911	3.07	N	361390	500	37 억	702762	N	N	0	N	N
138	20241205	161112	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14100	-810	5	-5.43	1822594270	127644	88.06	14920	14950	14010	19380	10440	14910	14279.07	9.06	0	22797	16303	15606	15203	14506	14103	15405	14305	38	4470	500	10730	10	1	7500789	1058	63.80	3.04	12	1.70	221.00	4645.00	25000	20241108	-43.60	11290	20240911	24.89	25000	-43.60	20241108	11290	24.89	20240911	25000	-43.60	20241108	11290	24.89	20240911	3.13	N	361390	500	37 억	679940	N	N	91	N	N
139	20241205	151121	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14120	-790	5	-5.30	1736864150	121568	83.87	14920	14950	14010	19380	10440	14910	14287.18	9.06	0	21194	16303	15606	15203	14506	14103	15405	14305	38	4470	500	10730	10	1	7500789	1059	63.89	3.04	12	1.62	221.00	4645.00	25000	20241108	-43.52	11290	20240911	25.07	25000	-43.52	20241108	11290	25.07	20240911	25000	-43.52	20241108	11290	25.07	20240911	3.13	N	361390	500	37 억	679940	N	N	91	N	N
140	20241205	141104	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14180	-730	5	-4.90	1372997970	95772	66.07	14920	14950	14100	19380	10440	14910	14336.11	9.06	0	18931	16303	15606	15203	14506	14103	15405	14305	38	4470	500	10730	10	1	7500789	1064	64.16	3.05	12	1.28	221.00	4645.00	25000	20241108	-43.28	11290	20240911	25.60	25000	-43.28	20241108	11290	25.60	20240911	25000	-43.28	20241108	11290	25.60	20240911	3.13	N	361390	500	37 억	679940	N	N	91	N	N
141	20241205	131116	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14280	-630	5	-4.23	1152572130	80279	55.38	14920	14950	14100	19380	10440	14910	14357.08	9.06	0	14555	16303	15606	15203	14506	14103	15405	14305	38	4470	500	10730	10	1	7500789	1071	64.62	3.07	12	1.07	221.00	4645.00	25000	20241108	-42.88	11290	20240911	26.48	25000	-42.88	20241108	11290	26.48	20240911	25000	-42.88	20241108	11290	26.48	20240911	3.13	N	361390	500	37 억	679940	N	N	91	N	N
142	20241205	121115	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14450	-460	5	-3.09	1007675740	70180	48.42	14920	14950	14100	19380	10440	14910	14358.45	9.06	0	13332	16303	15606	15203	14506	14103	15405	14305	38	4470	500	10730	10	1	7500789	1084	65.38	3.11	12	0.94	221.00	4645.00	25000	20241108	-42.20	11290	20240911	27.99	25000	-42.20	20241108	11290	27.99	20240911	25000	-42.20	20241108	11290	27.99	20240911	3.13	N	361390	500	37 억	679940	N	N	91	N	N
143	20241205	111113	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14330	-580	5	-3.89	926412930	64546	44.53	14920	14950	14100	19380	10440	14910	14352.76	9.06	0	11350	16303	15606	15203	14506	14103	15405	14305	38	4470	500	10730	10	1	7500789	1075	64.84	3.09	12	0.86	221.00	4645.00	25000	20241108	-42.68	11290	20240911	26.93	25000	-42.68	20241108	11290	26.93	20240911	25000	-42.68	20241108	11290	26.93	20240911	3.13	N	361390	500	37 억	679940	N	N	91	N	N
144	20241205	101113	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14430	-480	5	-3.22	819088210	57094	39.39	14920	14950	14100	19380	10440	14910	14346.31	9.06	0	9956	16303	15606	15203	14506	14103	15405	14305	38	4470	500	10730	10	1	7500789	1082	65.29	3.11	12	0.76	221.00	4645.00	25000	20241108	-42.28	11290	20240911	27.81	25000	-42.28	20241108	11290	27.81	20240911	25000	-42.28	20241108	11290	27.81	20240911	3.13	N	361390	500	37 억	679940	N	N	91	N	N
145	20241205	091119	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14400	-510	5	-3.42	190115300	12991	8.96	14920	14950	14340	19380	10440	14910	14634.39	9.06	0	1011	16303	15606	15203	14506	14103	15405	14305	38	4470	500	10730	10	1	7500789	1080	65.16	3.10	12	0.17	221.00	4645.00	25000	20241108	-42.40	11290	20240911	27.55	25000	-42.40	20241108	11290	27.55	20240911	25000	-42.40	20241108	11290	27.55	20240911	3.13	N	361390	500	37 억	679940	N	N	91	N	N
146	20241204	161054	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14910	-1170	5	-7.28	2191537230	144320	198.49	15550	15900	14800	20900	11260	16080	15187.02	9.05	0	1064	16366	16222	16066	15922	15766	16295	15995	38	4820	500	11570	10	1	7500789	1118	67.47	3.21	12	1.92	221.00	4645.00	25000	20241108	-40.36	11290	20240911	32.06	25000	-40.36	20241108	11290	32.06	20240911	25000	-40.36	20241108	11290	32.06	20240911	3.13	N	361390	500	37 억	678909	N	N	91	N	N
147	20241204	151056	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14910	-1170	5	-7.28	2112597740	139026	191.21	15550	15900	14800	20900	11260	16080	15195.70	9.05	0	485	16366	16222	16066	15922	15766	16295	15995	38	4820	500	11570	10	1	7500789	1118	67.47	3.21	12	1.85	221.00	4645.00	25000	20241108	-40.36	11290	20240911	32.06	25000	-40.36	20241108	11290	32.06	20240911	25000	-40.36	20241108	11290	32.06	20240911	3.13	N	361390	500	37 억	678909	N	N	16	N	N
148	20241204	141058	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14930	-1150	5	-7.15	1950963240	128245	176.38	15550	15900	14800	20900	11260	16080	15212.78	9.05	0	-694	16366	16222	16066	15922	15766	16295	15995	38	4820	500	11570	10	1	7500789	1120	67.56	3.21	12	1.71	221.00	4645.00	25000	20241108	-40.28	11290	20240911	32.24	25000	-40.28	20241108	11290	32.24	20240911	25000	-40.28	20241108	11290	32.24	20240911	3.13	N	361390	500	37 억	678909	N	N	16	N	N
149	20241204	131051	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15100	-980	5	-6.09	1850787920	121576	167.21	15550	15900	14800	20900	11260	16080	15223.30	9.05	0	608	16366	16222	16066	15922	15766	16295	15995	38	4820	500	11570	10	1	7500789	1133	68.33	3.25	12	1.62	221.00	4645.00	25000	20241108	-39.60	11290	20240911	33.75	25000	-39.60	20241108	11290	33.75	20240911	25000	-39.60	20241108	11290	33.75	20240911	3.13	N	361390	500	37 억	678909	N	N	16	N	N
150	20241204	121046	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15090	-990	5	-6.16	1749058540	114847	157.95	15550	15900	14800	20900	11260	16080	15229.47	9.05	0	-2272	16366	16222	16066	15922	15766	16295	15995	38	4820	500	11570	10	1	7500789	1132	68.28	3.25	12	1.53	221.00	4645.00	25000	20241108	-39.64	11290	20240911	33.66	25000	-39.64	20241108	11290	33.66	20240911	25000	-39.64	20241108	11290	33.66	20240911	3.13	N	361390	500	37 억	678909	N	N	16	N	N
151	20241204	111035	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14880	-1200	5	-7.46	1556923730	101955	140.22	15550	15900	14850	20900	11260	16080	15270.70	9.05	0	-4455	16366	16222	16066	15922	15766	16295	15995	38	4820	500	11570	10	1	7500789	1116	67.33	3.20	12	1.36	221.00	4645.00	25000	20241108	-40.48	11290	20240911	31.80	25000	-40.48	20241108	11290	31.80	20240911	25000	-40.48	20241108	11290	31.80	20240911	3.13	N	361390	500	37 억	678909	N	N	16	N	N
152	20241204	101038	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15110	-970	5	-6.03	1163625650	75710	104.13	15550	15900	14900	20900	11260	16080	15369.51	9.05	0	-1270	16366	16222	16066	15922	15766	16295	15995	38	4820	500	11570	10	1	7500789	1133	68.37	3.25	12	1.01	221.00	4645.00	25000	20241108	-39.56	11290	20240911	33.84	25000	-39.56	20241108	11290	33.84	20240911	25000	-39.56	20241108	11290	33.84	20240911	3.13	N	361390	500	37 억	678909	N	N	16	N	N
153	20241204	091057	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15670	-410	5	-2.55	242533910	15491	21.31	15550	15900	15510	20900	11260	16080	15656.44	9.05	0	1940	16366	16222	16066	15922	15766	16295	15995	38	4820	500	11570	10	1	7500789	1175	70.90	3.37	12	0.21	221.00	4645.00	25000	20241108	-37.32	11290	20240911	38.80	25000	-37.32	20241108	11290	38.80	20240911	25000	-37.32	20241108	11290	38.80	20240911	3.13	N	361390	500	37 억	678909	N	N	16	N	N
154	20241203	161143	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16080	-10	5	-0.06	1149338210	71602	39.51	15910	16210	15910	20900	11270	16090	16051.74	9.02	0	1985	16723	16406	16073	15756	15423	16565	15915	38	4810	500	11580	10	1	7500789	1206	72.76	3.46	12	0.95	221.00	4645.00	25000	20241108	-35.68	11290	20240911	42.43	25000	-35.68	20241108	11290	42.43	20240911	25000	-35.68	20241108	11290	42.43	20240911	3.08	N	361390	500	37 억	676924	N	N	16	N	N
155	20241203	151226	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16000	-90	5	-0.56	1093171610	68101	37.58	15910	16210	15910	20900	11270	16090	16052.21	9.02	0	2259	16723	16406	16073	15756	15423	16565	15915	38	4810	500	11580	10	1	7500789	1200	72.40	3.44	12	0.91	221.00	4645.00	25000	20241108	-36.00	11290	20240911	41.72	25000	-36.00	20241108	11290	41.72	20240911	25000	-36.00	20241108	11290	41.72	20240911	3.08	N	361390	500	37 억	676924	N	N	8	N	N
156	20241203	141202	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16070	-20	5	-0.12	779120790	48470	26.75	15910	16210	15910	20900	11270	16090	16074.29	9.02	0	1535	16723	16406	16073	15756	15423	16565	15915	38	4810	500	11580	10	1	7500789	1205	72.71	3.46	12	0.65	221.00	4645.00	25000	20241108	-35.72	11290	20240911	42.34	25000	-35.72	20241108	11290	42.34	20240911	25000	-35.72	20241108	11290	42.34	20240911	3.08	N	361390	500	37 억	676924	N	N	8	N	N
157	20241203	131202	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16070	-20	5	-0.12	671023700	41738	23.03	15910	16210	15910	20900	11270	16090	16077.04	9.02	0	1538	16723	16406	16073	15756	15423	16565	15915	38	4810	500	11580	10	1	7500789	1205	72.71	3.46	12	0.56	221.00	4645.00	25000	20241108	-35.72	11290	20240911	42.34	25000	-35.72	20241108	11290	42.34	20240911	25000	-35.72	20241108	11290	42.34	20240911	3.08	N	361390	500	37 억	676924	N	N	8	N	N
158	20241203	121222	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16140	50	2	0.31	619658860	38546	21.27	15910	16210	15910	20900	11270	16090	16075.82	9.02	0	1753	16723	16406	16073	15756	15423	16565	15915	38	4810	500	11580	10	1	7500789	1211	73.03	3.47	12	0.51	221.00	4645.00	25000	20241108	-35.44	11290	20240911	42.96	25000	-35.44	20241108	11290	42.96	20240911	25000	-35.44	20241108	11290	42.96	20240911	3.08	N	361390	500	37 억	676924	N	N	8	N	N
159	20241203	111152	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16160	70	2	0.44	539311760	33565	18.52	15910	16210	15910	20900	11270	16090	16067.68	9.02	0	2140	16723	16406	16073	15756	15423	16565	15915	38	4810	500	11580	10	1	7500789	1212	73.12	3.48	12	0.45	221.00	4645.00	25000	20241108	-35.36	11290	20240911	43.14	25000	-35.36	20241108	11290	43.14	20240911	25000	-35.36	20241108	11290	43.14	20240911	3.08	N	361390	500	37 억	676924	N	N	8	N	N
160	20241203	101140	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16010	-80	5	-0.50	364372880	22705	12.53	15910	16210	15910	20900	11270	16090	16048.12	9.02	0	-78	16723	16406	16073	15756	15423	16565	15915	38	4810	500	11580	10	1	7500789	1201	72.44	3.45	12	0.30	221.00	4645.00	25000	20241108	-35.96	11290	20240911	41.81	25000	-35.96	20241108	11290	41.81	20240911	25000	-35.96	20241108	11290	41.81	20240911	3.08	N	361390	500	37 억	676924	N	N	8	N	N
161	20241203	091129	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15990	-100	5	-0.62	129520030	8091	4.47	15910	16150	15910	20900	11270	16090	16007.81	9.02	0	1280	16723	16406	16073	15756	15423	16565	15915	38	4810	500	11580	10	1	7500789	1199	72.35	3.44	12	0.11	221.00	4645.00	25000	20241108	-36.04	11290	20240911	41.63	25000	-36.04	20241108	11290	41.63	20240911	25000	-36.04	20241108	11290	41.63	20240911	3.08	N	361390	500	37 억	676924	N	N	8	N	N
162	20241202	161110	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16090	380	2	2.42	2890996490	178982	160.15	15830	16390	15740	20400	11000	15710	16153.04	9.27	0	-18682	16370	16040	15750	15420	15130	15895	15275	38	4690	500	11310	10	1	7500789	1207	72.81	3.46	12	2.39	221.00	4645.00	25000	20241108	-35.64	11290	20240911	42.52	25000	-35.64	20241108	11290	42.52	20240911	25000	-35.64	20241108	11290	42.52	20240911	3.11	N	361390	500	37 억	695606	N	N	8	N	N
163	20241202	151312	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16160	450	2	2.86	2665793610	165003	147.64	15830	16390	15740	20400	11000	15710	16156.30	9.27	0	-19240	16370	16040	15750	15420	15130	15895	15275	38	4690	500	11310	10	1	7500789	1212	73.12	3.48	12	2.20	221.00	4645.00	25000	20241108	-35.36	11290	20240911	43.14	25000	-35.36	20241108	11290	43.14	20240911	25000	-35.36	20241108	11290	43.14	20240911	3.11	N	361390	500	37 억	695606	N	N	0	N	N
164	20241202	141204	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16380	670	2	4.26	2266811610	140432	125.65	15830	16380	15740	20400	11000	15710	16142.01	9.27	0	-13495	16370	16040	15750	15420	15130	15895	15275	38	4690	500	11310	10	1	7500789	1229	74.12	3.53	12	1.87	221.00	4645.00	25000	20241108	-34.48	11290	20240911	45.08	25000	-34.48	20241108	11290	45.08	20240911	25000	-34.48	20241108	11290	45.08	20240911	3.11	N	361390	500	37 억	695606	N	N	0	N	N
165	20241202	131126	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16090	380	2	2.42	1631802600	101370	90.70	15830	16340	15740	20400	11000	15710	16097.87	9.27	0	-8860	16370	16040	15750	15420	15130	15895	15275	38	4690	500	11310	10	1	7500789	1207	72.81	3.46	12	1.35	221.00	4645.00	25000	20241108	-35.64	11290	20240911	42.52	25000	-35.64	20241108	11290	42.52	20240911	25000	-35.64	20241108	11290	42.52	20240911	3.11	N	361390	500	37 억	695606	N	N	0	N	N
166	20241202	121159	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16000	290	2	1.85	1519279720	94360	84.43	15830	16340	15740	20400	11000	15710	16101.30	9.27	0	-10297	16370	16040	15750	15420	15130	15895	15275	38	4690	500	11310	10	1	7500789	1200	72.40	3.44	12	1.26	221.00	4645.00	25000	20241108	-36.00	11290	20240911	41.72	25000	-36.00	20241108	11290	41.72	20240911	25000	-36.00	20241108	11290	41.72	20240911	3.11	N	361390	500	37 억	695606	N	N	0	N	N
167	20241202	111053	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15940	230	2	1.46	1409686120	87488	78.28	15830	16340	15740	20400	11000	15710	16113.37	9.27	0	-10621	16370	16040	15750	15420	15130	15895	15275	38	4690	500	11310	10	1	7500789	1196	72.13	3.43	12	1.17	221.00	4645.00	25000	20241108	-36.24	11290	20240911	41.19	25000	-36.24	20241108	11290	41.19	20240911	25000	-36.24	20241108	11290	41.19	20240911	3.11	N	361390	500	37 억	695606	N	N	0	N	N
168	20241202	101103	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16150	440	2	2.80	1109107610	68779	61.54	15830	16340	15740	20400	11000	15710	16126.28	9.27	0	-6913	16370	16040	15750	15420	15130	15895	15275	38	4690	500	11310	10	1	7500789	1211	73.08	3.48	12	0.92	221.00	4645.00	25000	20241108	-35.40	11290	20240911	43.05	25000	-35.40	20241108	11290	43.05	20240911	25000	-35.40	20241108	11290	43.05	20240911	3.11	N	361390	500	37 억	695606	N	N	0	N	N
169	20241202	091058	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15880	170	2	1.08	111642000	7058	6.32	15830	15900	15740	20400	11000	15710	15819.34	9.27	0	848	16370	16040	15750	15420	15130	15895	15275	38	4690	500	11310	10	1	7500789	1191	71.86	3.42	12	0.09	221.00	4645.00	25000	20241108	-36.48	11290	20240911	40.66	25000	-36.48	20241108	11290	40.66	20240911	25000	-36.48	20241108	11290	40.66	20240911	3.11	N	361390	500	37 억	695606	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History