KissMeData/382900/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	161317	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	12830	60	2	0.47	123702810	9712	48.73	12620	12980	12620	16600	8940	12770	12736.84	2.18	3885	3885	13136	12952	12796	12612	12456	12940	12600	44	3830	500	9190	10	1	8761000	1124	-47.34	1.03	12	0.11	-271.00	12498.00	29500	20240527	-56.51	11300	20241209	13.54	29500	-56.51	20240527	11300	13.54	20241209	29500	-56.51	20240527	11300	13.54	20241209	1.53	N	382900	500	43 억	191390	N	N	2	N	N
3	20241231	151302	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	12830	60	2	0.47	123702810	9712	48.73	12620	12980	12620	16600	8940	12770	12736.84	2.18	3885	3885	13136	12952	12796	12612	12456	12940	12600	44	3830	500	9190	10	1	8761000	1124	-47.34	1.03	12	0.11	-271.00	12498.00	29500	20240527	-56.51	11300	20241209	13.54	29500	-56.51	20240527	11300	13.54	20241209	29500	-56.51	20240527	11300	13.54	20241209	1.53	N	382900	500	43 억	191390	N	N	2	N	N
4	20241231	141315	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	12830	60	2	0.47	123702810	9712	48.73	12620	12980	12620	16600	8940	12770	12736.84	2.18	3885	3885	13136	12952	12796	12612	12456	12940	12600	44	3830	500	9190	10	1	8761000	1124	-47.34	1.03	12	0.11	-271.00	12498.00	29500	20240527	-56.51	11300	20241209	13.54	29500	-56.51	20240527	11300	13.54	20241209	29500	-56.51	20240527	11300	13.54	20241209	1.53	N	382900	500	43 억	191390	N	N	2	N	N
5	20241231	131317	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	12830	60	2	0.47	123702810	9712	48.73	12620	12980	12620	16600	8940	12770	12736.84	2.18	3885	3885	13136	12952	12796	12612	12456	12940	12600	44	3830	500	9190	10	1	8761000	1124	-47.34	1.03	12	0.11	-271.00	12498.00	29500	20240527	-56.51	11300	20241209	13.54	29500	-56.51	20240527	11300	13.54	20241209	29500	-56.51	20240527	11300	13.54	20241209	1.53	N	382900	500	43 억	191390	N	N	2	N	N
6	20241231	121316	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	12830	60	2	0.47	123702810	9712	48.73	12620	12980	12620	16600	8940	12770	12736.84	2.18	3885	3885	13136	12952	12796	12612	12456	12940	12600	44	3830	500	9190	10	1	8761000	1124	-47.34	1.03	12	0.11	-271.00	12498.00	29500	20240527	-56.51	11300	20241209	13.54	29500	-56.51	20240527	11300	13.54	20241209	29500	-56.51	20240527	11300	13.54	20241209	1.53	N	382900	500	43 억	191390	N	N	2	N	N
7	20241231	111315	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	12830	60	2	0.47	123702810	9712	48.73	12620	12980	12620	16600	8940	12770	12736.84	2.18	3885	3885	13136	12952	12796	12612	12456	12940	12600	44	3830	500	9190	10	1	8761000	1124	-47.34	1.03	12	0.11	-271.00	12498.00	29500	20240527	-56.51	11300	20241209	13.54	29500	-56.51	20240527	11300	13.54	20241209	29500	-56.51	20240527	11300	13.54	20241209	1.53	N	382900	500	43 억	191390	N	N	2	N	N
8	20241231	101309	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	12830	60	2	0.47	123702810	9712	48.73	12620	12980	12620	16600	8940	12770	12736.84	2.18	3885	3885	13136	12952	12796	12612	12456	12940	12600	44	3830	500	9190	10	1	8761000	1124	-47.34	1.03	12	0.11	-271.00	12498.00	29500	20240527	-56.51	11300	20241209	13.54	29500	-56.51	20240527	11300	13.54	20241209	29500	-56.51	20240527	11300	13.54	20241209	1.53	N	382900	500	43 억	191390	N	N	2	N	N
9	20241231	091312	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	12830	60	2	0.47	123702810	9712	48.73	12620	12980	12620	16600	8940	12770	12736.84	2.18	3885	3885	13136	12952	12796	12612	12456	12940	12600	44	3830	500	9190	10	1	8761000	1124	-47.34	1.03	12	0.11	-271.00	12498.00	29500	20240527	-56.51	11300	20241209	13.54	29500	-56.51	20240527	11300	13.54	20241209	29500	-56.51	20240527	11300	13.54	20241209	1.53	N	382900	500	43 억	191390	N	N	2	N	N
10	20241230	161308	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	12830	60	2	0.47	123382240	9687	48.61	12620	12980	12620	16600	8940	12770	12736.84	2.14	0	3885	13136	12952	12796	12612	12456	12940	12600	44	3830	500	9190	10	1	8761000	1124	-47.34	1.03	12	0.11	-271.00	12498.00	29500	20240527	-56.51	11300	20241209	13.54	29500	-56.51	20240527	11300	13.54	20241209	29500	-56.51	20240527	11300	13.54	20241209	1.53	N	382900	500	43 억	187505	N	N	2	N	N
11	20241230	151312	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	12850	80	2	0.63	120033770	9426	47.30	12620	12980	12620	16600	8940	12770	12734.33	2.14	0	3960	13136	12952	12796	12612	12456	12940	12600	44	3830	500	9190	10	1	8761000	1126	-47.42	1.03	12	0.11	-271.00	12498.00	29500	20240527	-56.44	11300	20241209	13.72	29500	-56.44	20240527	11300	13.72	20241209	29500	-56.44	20240527	11300	13.72	20241209	1.53	N	382900	500	43 억	187505	N	N	5	N	N
12	20241230	141312	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	12770	0	3	0.00	112799180	8861	44.46	12620	12980	12620	16600	8940	12770	12729.85	2.14	0	3587	13136	12952	12796	12612	12456	12940	12600	44	3830	500	9190	10	1	8761000	1119	-47.12	1.02	12	0.10	-271.00	12498.00	29500	20240527	-56.71	11300	20241209	13.01	29500	-56.71	20240527	11300	13.01	20241209	29500	-56.71	20240527	11300	13.01	20241209	1.53	N	382900	500	43 억	187505	N	N	5	N	N
13	20241230	131313	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	12800	30	2	0.23	104605810	8220	41.25	12620	12980	12620	16600	8940	12770	12725.77	2.14	0	3071	13136	12952	12796	12612	12456	12940	12600	44	3830	500	9190	10	1	8761000	1121	-47.23	1.02	12	0.09	-271.00	12498.00	29500	20240527	-56.61	11300	20241209	13.27	29500	-56.61	20240527	11300	13.27	20241209	29500	-56.61	20240527	11300	13.27	20241209	1.53	N	382900	500	43 억	187505	N	N	5	N	N
14	20241230	121309	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	12760	-10	5	-0.08	96005070	7549	37.88	12620	12980	12620	16600	8940	12770	12717.59	2.14	0	2584	13136	12952	12796	12612	12456	12940	12600	44	3830	500	9190	10	1	8761000	1118	-47.08	1.02	12	0.09	-271.00	12498.00	29500	20240527	-56.75	11300	20241209	12.92	29500	-56.75	20240527	11300	12.92	20241209	29500	-56.75	20240527	11300	12.92	20241209	1.53	N	382900	500	43 억	187505	N	N	5	N	N
15	20241230	111310	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	12740	-30	5	-0.23	83936660	6604	33.14	12620	12980	12620	16600	8940	12770	12709.97	2.14	0	2714	13136	12952	12796	12612	12456	12940	12600	44	3830	500	9190	10	1	8761000	1116	-47.01	1.02	12	0.08	-271.00	12498.00	29500	20240527	-56.81	11300	20241209	12.74	29500	-56.81	20240527	11300	12.74	20241209	29500	-56.81	20240527	11300	12.74	20241209	1.53	N	382900	500	43 억	187505	N	N	5	N	N
16	20241230	101308	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	12810	40	2	0.31	81118850	6383	32.03	12620	12980	12620	16600	8940	12770	12708.58	2.14	0	2869	13136	12952	12796	12612	12456	12940	12600	44	3830	500	9190	10	1	8761000	1122	-47.27	1.02	12	0.07	-271.00	12498.00	29500	20240527	-56.58	11300	20241209	13.36	29500	-56.58	20240527	11300	13.36	20241209	29500	-56.58	20240527	11300	13.36	20241209	1.53	N	382900	500	43 억	187505	N	N	5	N	N
17	20241230	091313	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	12930	160	2	1.25	49392730	3894	19.54	12620	12980	12620	16600	8940	12770	12684.32	2.14	0	2023	13136	12952	12796	12612	12456	12940	12600	44	3830	500	9190	10	1	8761000	1133	-47.71	1.03	12	0.04	-271.00	12498.00	29500	20240527	-56.17	11300	20241209	14.42	29500	-56.17	20240527	11300	14.42	20241209	29500	-56.17	20240527	11300	14.42	20241209	1.53	N	382900	500	43 억	187505	N	N	5	N	N
18	20241227	161304	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12770	0	3	0.00	253224080	19859	114.08	12770	12980	12640	16600	8940	12770	12751.10	2.09	0	4241	13210	12990	12880	12660	12550	12935	12605	44	3830	500	9190	10	1	8761000	1119	-47.12	1.02	12	0.23	-271.00	12498.00	29500	20240527	-56.71	11300	20241209	13.01	29500	-56.71	20240527	11300	13.01	20241209	29500	-56.71	20240527	11300	13.01	20241209	1.55	N	382900	500	43 억	183264	N	N	5	N	N
19	20241227	151304	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12770	0	3	0.00	241090030	18908	108.62	12770	12980	12640	16600	8940	12770	12750.69	2.09	0	4302	13210	12990	12880	12660	12550	12935	12605	44	3830	500	9190	10	1	8761000	1119	-47.12	1.02	12	0.22	-271.00	12498.00	29500	20240527	-56.71	11300	20241209	13.01	29500	-56.71	20240527	11300	13.01	20241209	29500	-56.71	20240527	11300	13.01	20241209	1.55	N	382900	500	43 억	183264	N	N	4	N	N
20	20241227	141307	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12710	-60	5	-0.47	232062290	18198	104.54	12770	12980	12640	16600	8940	12770	12752.08	2.09	0	3728	13210	12990	12880	12660	12550	12935	12605	44	3830	500	9190	10	1	8761000	1114	-46.90	1.02	12	0.21	-271.00	12498.00	29500	20240527	-56.92	11300	20241209	12.48	29500	-56.92	20240527	11300	12.48	20241209	29500	-56.92	20240527	11300	12.48	20241209	1.55	N	382900	500	43 억	183264	N	N	4	N	N
21	20241227	131304	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12700	-70	5	-0.55	198021470	15511	89.10	12770	12980	12650	16600	8940	12770	12766.52	2.09	0	2646	13210	12990	12880	12660	12550	12935	12605	44	3830	500	9190	10	1	8761000	1113	-46.86	1.02	12	0.18	-271.00	12498.00	29500	20240527	-56.95	11300	20241209	12.39	29500	-56.95	20240527	11300	12.39	20241209	29500	-56.95	20240527	11300	12.39	20241209	1.55	N	382900	500	43 억	183264	N	N	4	N	N
22	20241227	121305	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12650	-120	5	-0.94	175320140	13729	78.87	12770	12980	12650	16600	8940	12770	12770.06	2.09	0	1627	13210	12990	12880	12660	12550	12935	12605	44	3830	500	9190	10	1	8761000	1108	-46.68	1.01	12	0.16	-271.00	12498.00	29500	20240527	-57.12	11300	20241209	11.95	29500	-57.12	20240527	11300	11.95	20241209	29500	-57.12	20240527	11300	11.95	20241209	1.55	N	382900	500	43 억	183264	N	N	4	N	N
23	20241227	111304	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12740	-30	5	-0.23	127047450	9925	57.01	12770	12980	12690	16600	8940	12770	12800.75	2.09	0	-506	13210	12990	12880	12660	12550	12935	12605	44	3830	500	9190	10	1	8761000	1116	-47.01	1.02	12	0.11	-271.00	12498.00	29500	20240527	-56.81	11300	20241209	12.74	29500	-56.81	20240527	11300	12.74	20241209	29500	-56.81	20240527	11300	12.74	20241209	1.55	N	382900	500	43 억	183264	N	N	4	N	N
24	20241227	101303	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12960	190	2	1.49	60667350	4731	27.18	12770	12980	12700	16600	8940	12770	12823.37	2.09	0	-314	13210	12990	12880	12660	12550	12935	12605	44	3830	500	9190	10	1	8761000	1135	-47.82	1.04	12	0.05	-271.00	12498.00	29500	20240527	-56.07	11300	20241209	14.69	29500	-56.07	20240527	11300	14.69	20241209	29500	-56.07	20240527	11300	14.69	20241209	1.55	N	382900	500	43 억	183264	N	N	4	N	N
25	20241227	091309	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12850	80	2	0.63	37675710	2944	16.91	12770	12890	12700	16600	8940	12770	12797.46	2.09	0	-883	13210	12990	12880	12660	12550	12935	12605	44	3830	500	9190	10	1	8761000	1126	-47.42	1.03	12	0.03	-271.00	12498.00	29500	20240527	-56.44	11300	20241209	13.72	29500	-56.44	20240527	11300	13.72	20241209	29500	-56.44	20240527	11300	13.72	20241209	1.55	N	382900	500	43 억	183264	N	N	4	N	N
26	20241226	161258	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12770	-80	5	-0.62	224131510	17316	44.99	12880	13100	12770	16700	9000	12850	12943.73	2.10	0	350	13543	13196	12983	12636	12423	13090	12530	44	3850	500	9250	10	1	8761000	1119	-47.12	1.02	12	0.20	-271.00	12498.00	29500	20240527	-56.71	11300	20241209	13.01	29500	-56.71	20240527	11300	13.01	20241209	29500	-56.71	20240527	11300	13.01	20241209	1.58	N	382900	500	43 억	183618	N	N	4	N	N
27	20241226	151255	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12870	20	2	0.16	212115490	16376	42.54	12880	13100	12810	16700	9000	12850	12952.83	2.10	0	543	13543	13196	12983	12636	12423	13090	12530	44	3850	500	9250	10	1	8761000	1128	-47.49	1.03	12	0.19	-271.00	12498.00	29500	20240527	-56.37	11300	20241209	13.89	29500	-56.37	20240527	11300	13.89	20241209	29500	-56.37	20240527	11300	13.89	20241209	1.58	N	382900	500	43 억	183618	N	N	5	N	N
28	20241226	141254	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12900	50	2	0.39	202054880	15593	40.51	12880	13100	12810	16700	9000	12850	12958.06	2.10	0	620	13543	13196	12983	12636	12423	13090	12530	44	3850	500	9250	10	1	8761000	1130	-47.60	1.03	12	0.18	-271.00	12498.00	29500	20240527	-56.27	11300	20241209	14.16	29500	-56.27	20240527	11300	14.16	20241209	29500	-56.27	20240527	11300	14.16	20241209	1.58	N	382900	500	43 억	183618	N	N	5	N	N
29	20241226	131255	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12970	120	2	0.93	182505740	14079	36.58	12880	13100	12810	16700	9000	12850	12962.98	2.10	0	1493	13543	13196	12983	12636	12423	13090	12530	44	3850	500	9250	10	1	8761000	1136	-47.86	1.04	12	0.16	-271.00	12498.00	29500	20240527	-56.03	11300	20241209	14.78	29500	-56.03	20240527	11300	14.78	20241209	29500	-56.03	20240527	11300	14.78	20241209	1.58	N	382900	500	43 억	183618	N	N	5	N	N
30	20241226	121252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13070	220	2	1.71	178896460	13801	35.85	12880	13100	12810	16700	9000	12850	12962.58	2.10	0	1463	13543	13196	12983	12636	12423	13090	12530	44	3850	500	9250	10	1	8761000	1145	-48.23	1.05	12	0.16	-271.00	12498.00	29500	20240527	-55.69	11300	20241209	15.66	29500	-55.69	20240527	11300	15.66	20241209	29500	-55.69	20240527	11300	15.66	20241209	1.58	N	382900	500	43 억	183618	N	N	5	N	N
31	20241226	111251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12920	70	2	0.54	158486210	12231	31.78	12880	13100	12810	16700	9000	12850	12957.76	2.10	0	2554	13543	13196	12983	12636	12423	13090	12530	44	3850	500	9250	10	1	8761000	1132	-47.68	1.03	12	0.14	-271.00	12498.00	29500	20240527	-56.20	11300	20241209	14.34	29500	-56.20	20240527	11300	14.34	20241209	29500	-56.20	20240527	11300	14.34	20241209	1.58	N	382900	500	43 억	183618	N	N	5	N	N
32	20241226	101254	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13090	240	2	1.87	122939160	9495	24.67	12880	13100	12810	16700	9000	12850	12947.79	2.10	0	2949	13543	13196	12983	12636	12423	13090	12530	44	3850	500	9250	10	1	8761000	1147	-48.30	1.05	12	0.11	-271.00	12498.00	29500	20240527	-55.63	11300	20241209	15.84	29500	-55.63	20240527	11300	15.84	20241209	29500	-55.63	20240527	11300	15.84	20241209	1.58	N	382900	500	43 억	183618	N	N	5	N	N
33	20241226	091252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12960	110	2	0.86	39167280	3032	7.88	12880	12980	12840	16700	9000	12850	12917.99	2.10	0	1555	13543	13196	12983	12636	12423	13090	12530	44	3850	500	9250	10	1	8761000	1135	-47.82	1.04	12	0.03	-271.00	12498.00	29500	20240527	-56.07	11300	20241209	14.69	29500	-56.07	20240527	11300	14.69	20241209	29500	-56.07	20240527	11300	14.69	20241209	1.58	N	382900	500	43 억	183618	N	N	5	N	N
34	20241224	161253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12850	-20	5	-0.16	498751470	38333	148.18	12950	13330	12770	16730	9010	12870	13012.06	2.15	0	126	13296	13082	12976	12762	12656	13030	12710	44	3860	500	9260	10	1	8761000	1126	-47.42	1.03	12	0.44	-271.00	12498.00	29500	20240527	-56.44	11300	20241209	13.72	29500	-56.44	20240527	11300	13.72	20241209	29500	-56.44	20240527	11300	13.72	20241209	1.59	N	382900	500	43 억	188742	N	N	5	N	N
35	20241224	151253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12810	-60	5	-0.47	483223590	37123	143.50	12950	13330	12770	16730	9010	12870	13017.93	2.15	0	-95	13296	13082	12976	12762	12656	13030	12710	44	3860	500	9260	10	1	8761000	1122	-47.27	1.02	12	0.42	-271.00	12498.00	29500	20240527	-56.58	11300	20241209	13.36	29500	-56.58	20240527	11300	13.36	20241209	29500	-56.58	20240527	11300	13.36	20241209	1.59	N	382900	500	43 억	188742	N	N	2	N	N
36	20241224	141250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12850	-20	5	-0.16	453428440	34799	134.52	12950	13330	12770	16730	9010	12870	13031.21	2.15	0	-199	13296	13082	12976	12762	12656	13030	12710	44	3860	500	9260	10	1	8761000	1126	-47.42	1.03	12	0.40	-271.00	12498.00	29500	20240527	-56.44	11300	20241209	13.72	29500	-56.44	20240527	11300	13.72	20241209	29500	-56.44	20240527	11300	13.72	20241209	1.59	N	382900	500	43 억	188742	N	N	2	N	N
37	20241224	131252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12800	-70	5	-0.54	419289600	32133	124.21	12950	13330	12800	16730	9010	12870	13050.12	2.15	0	6	13296	13082	12976	12762	12656	13030	12710	44	3860	500	9260	10	1	8761000	1121	-47.23	1.02	12	0.37	-271.00	12498.00	29500	20240527	-56.61	11300	20241209	13.27	29500	-56.61	20240527	11300	13.27	20241209	29500	-56.61	20240527	11300	13.27	20241209	1.59	N	382900	500	43 억	188742	N	N	2	N	N
38	20241224	121253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12850	-20	5	-0.16	396513960	30359	117.36	12950	13330	12810	16730	9010	12870	13062.59	2.15	0	794	13296	13082	12976	12762	12656	13030	12710	44	3860	500	9260	10	1	8761000	1126	-47.42	1.03	12	0.35	-271.00	12498.00	29500	20240527	-56.44	11300	20241209	13.72	29500	-56.44	20240527	11300	13.72	20241209	29500	-56.44	20240527	11300	13.72	20241209	1.59	N	382900	500	43 억	188742	N	N	2	N	N
39	20241224	111253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12850	-20	5	-0.16	329395440	25149	97.22	12950	13330	12820	16730	9010	12870	13100.29	2.15	0	2491	13296	13082	12976	12762	12656	13030	12710	44	3860	500	9260	10	1	8761000	1126	-47.42	1.03	12	0.29	-271.00	12498.00	29500	20240527	-56.44	11300	20241209	13.72	29500	-56.44	20240527	11300	13.72	20241209	29500	-56.44	20240527	11300	13.72	20241209	1.59	N	382900	500	43 억	188742	N	N	2	N	N
40	20241224	101251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12950	80	2	0.62	285155910	21725	83.98	12950	13330	12940	16730	9010	12870	13129.01	2.15	0	3506	13296	13082	12976	12762	12656	13030	12710	44	3860	500	9260	10	1	8761000	1135	-47.79	1.04	12	0.25	-271.00	12498.00	29500	20240527	-56.10	11300	20241209	14.60	29500	-56.10	20240527	11300	14.60	20241209	29500	-56.10	20240527	11300	14.60	20241209	1.59	N	382900	500	43 억	188742	N	N	2	N	N
41	20241224	091258	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13200	330	2	2.56	112914510	8657	33.46	12950	13200	12940	16730	9010	12870	13048.87	2.15	0	1544	13296	13082	12976	12762	12656	13030	12710	44	3860	500	9260	10	1	8761000	1156	-48.71	1.06	12	0.10	-271.00	12498.00	29500	20240527	-55.25	11300	20241209	16.81	29500	-55.25	20240527	11300	16.81	20241209	29500	-55.25	20240527	11300	16.81	20241209	1.59	N	382900	500	43 억	188742	N	N	2	N	N
42	20241223	161243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12870	-340	5	-2.57	333787580	25787	73.24	13190	13190	12870	17170	9250	13210	12944.15	2.20	0	-1623	13696	13452	13166	12922	12636	13575	13045	44	3960	500	9510	10	1	8761000	1128	-47.49	1.03	12	0.29	-271.00	12498.00	29500	20240527	-56.37	11300	20241209	13.89	29500	-56.37	20240527	11300	13.89	20241209	29500	-56.37	20240527	11300	13.89	20241209	1.60	N	382900	500	43 억	192832	N	N	2	N	N
43	20241223	151246	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12890	-320	5	-2.42	304040360	23476	66.68	13190	13190	12870	17170	9250	13210	12951.11	2.20	0	-608	13696	13452	13166	12922	12636	13575	13045	44	3960	500	9510	10	1	8761000	1129	-47.56	1.03	12	0.27	-271.00	12498.00	29500	20240527	-56.31	11300	20241209	14.07	29500	-56.31	20240527	11300	14.07	20241209	29500	-56.31	20240527	11300	14.07	20241209	1.60	N	382900	500	43 억	192832	N	N	1	N	N
44	20241223	141243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12970	-240	5	-1.82	225977000	17427	49.50	13190	13190	12880	17170	9250	13210	12967.06	2.20	0	464	13696	13452	13166	12922	12636	13575	13045	44	3960	500	9510	10	1	8761000	1136	-47.86	1.04	12	0.20	-271.00	12498.00	29500	20240527	-56.03	11300	20241209	14.78	29500	-56.03	20240527	11300	14.78	20241209	29500	-56.03	20240527	11300	14.78	20241209	1.60	N	382900	500	43 억	192832	N	N	1	N	N
45	20241223	131242	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12930	-280	5	-2.12	208086460	16044	45.57	13190	13190	12880	17170	9250	13210	12969.74	2.20	0	490	13696	13452	13166	12922	12636	13575	13045	44	3960	500	9510	10	1	8761000	1133	-47.71	1.03	12	0.18	-271.00	12498.00	29500	20240527	-56.17	11300	20241209	14.42	29500	-56.17	20240527	11300	14.42	20241209	29500	-56.17	20240527	11300	14.42	20241209	1.60	N	382900	500	43 억	192832	N	N	1	N	N
46	20241223	121245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12970	-240	5	-1.82	154651250	11912	33.83	13190	13190	12930	17170	9250	13210	12982.81	2.20	0	1344	13696	13452	13166	12922	12636	13575	13045	44	3960	500	9510	10	1	8761000	1136	-47.86	1.04	12	0.14	-271.00	12498.00	29500	20240527	-56.03	11300	20241209	14.78	29500	-56.03	20240527	11300	14.78	20241209	29500	-56.03	20240527	11300	14.78	20241209	1.60	N	382900	500	43 억	192832	N	N	1	N	N
47	20241223	111240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12960	-250	5	-1.89	137963550	10626	30.18	13190	13190	12930	17170	9250	13210	12983.58	2.20	0	1012	13696	13452	13166	12922	12636	13575	13045	44	3960	500	9510	10	1	8761000	1135	-47.82	1.04	12	0.12	-271.00	12498.00	29500	20240527	-56.07	11300	20241209	14.69	29500	-56.07	20240527	11300	14.69	20241209	29500	-56.07	20240527	11300	14.69	20241209	1.60	N	382900	500	43 억	192832	N	N	1	N	N
48	20241223	101234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13000	-210	5	-1.59	113780770	8758	24.88	13190	13190	12930	17170	9250	13210	12991.64	2.20	0	691	13696	13452	13166	12922	12636	13575	13045	44	3960	500	9510	10	1	8761000	1139	-47.97	1.04	12	0.10	-271.00	12498.00	29500	20240527	-55.93	11300	20241209	15.04	29500	-55.93	20240527	11300	15.04	20241209	29500	-55.93	20240527	11300	15.04	20241209	1.60	N	382900	500	43 억	192832	N	N	1	N	N
49	20241223	091240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13010	-200	5	-1.51	20098530	1540	4.37	13190	13190	12930	17170	9250	13210	13050.99	2.20	0	1081	13696	13452	13166	12922	12636	13575	13045	44	3960	500	9510	10	1	8761000	1140	-48.01	1.04	12	0.02	-271.00	12498.00	29500	20240527	-55.90	11300	20241209	15.13	29500	-55.90	20240527	11300	15.13	20241209	29500	-55.90	20240527	11300	15.13	20241209	1.60	N	382900	500	43 억	192832	N	N	1	N	N
50	20241220	161235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13210	110	2	0.84	459905550	34984	361.37	13010	13410	12880	17030	9170	13100	13146.12	2.29	0	-4184	13553	13326	13123	12896	12693	13440	13010	44	3930	500	9430	10	1	8761000	1157	-48.75	1.06	12	0.40	-271.00	12498.00	29500	20240527	-55.22	11300	20241209	16.90	29500	-55.22	20240527	11300	16.90	20241209	29500	-55.22	20240527	11300	16.90	20241209	1.61	N	382900	500	43 억	200511	N	N	1	N	N
51	20241220	151238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13190	90	2	0.69	425757520	32398	334.66	13010	13410	12880	17030	9170	13100	13141.48	2.29	0	-5901	13553	13326	13123	12896	12693	13440	13010	44	3930	500	9430	10	1	8761000	1156	-48.67	1.06	12	0.37	-271.00	12498.00	29500	20240527	-55.29	11300	20241209	16.73	29500	-55.29	20240527	11300	16.73	20241209	29500	-55.29	20240527	11300	16.73	20241209	1.61	N	382900	500	43 억	200511	N	N	2	N	N
52	20241220	141236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13210	110	2	0.84	343324800	26125	269.86	13010	13410	12880	17030	9170	13100	13141.62	2.29	0	-8291	13553	13326	13123	12896	12693	13440	13010	44	3930	500	9430	10	1	8761000	1157	-48.75	1.06	12	0.30	-271.00	12498.00	29500	20240527	-55.22	11300	20241209	16.90	29500	-55.22	20240527	11300	16.90	20241209	29500	-55.22	20240527	11300	16.90	20241209	1.61	N	382900	500	43 억	200511	N	N	2	N	N
53	20241220	131235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13180	80	2	0.61	286021570	21760	224.77	13010	13410	12880	17030	9170	13100	13144.37	2.29	0	-8917	13553	13326	13123	12896	12693	13440	13010	44	3930	500	9430	10	1	8761000	1155	-48.63	1.05	12	0.25	-271.00	12498.00	29500	20240527	-55.32	11300	20241209	16.64	29500	-55.32	20240527	11300	16.64	20241209	29500	-55.32	20240527	11300	16.64	20241209	1.61	N	382900	500	43 억	200511	N	N	2	N	N
54	20241220	121233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13210	110	2	0.84	267259930	20333	210.03	13010	13410	12880	17030	9170	13100	13144.15	2.29	0	-8770	13553	13326	13123	12896	12693	13440	13010	44	3930	500	9430	10	1	8761000	1157	-48.75	1.06	12	0.23	-271.00	12498.00	29500	20240527	-55.22	11300	20241209	16.90	29500	-55.22	20240527	11300	16.90	20241209	29500	-55.22	20240527	11300	16.90	20241209	1.61	N	382900	500	43 억	200511	N	N	2	N	N
55	20241220	111233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13230	130	2	0.99	233538250	17780	183.66	13010	13410	12880	17030	9170	13100	13134.88	2.29	0	-8898	13553	13326	13123	12896	12693	13440	13010	44	3930	500	9430	10	1	8761000	1159	-48.82	1.06	12	0.20	-271.00	12498.00	29500	20240527	-55.15	11300	20241209	17.08	29500	-55.15	20240527	11300	17.08	20241209	29500	-55.15	20240527	11300	17.08	20241209	1.61	N	382900	500	43 억	200511	N	N	2	N	N
56	20241220	101234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13320	220	2	1.68	167841410	12836	132.59	13010	13330	12880	17030	9170	13100	13075.83	2.29	0	-7932	13553	13326	13123	12896	12693	13440	13010	44	3930	500	9430	10	1	8761000	1167	-49.15	1.07	12	0.15	-271.00	12498.00	29500	20240527	-54.85	11300	20241209	17.88	29500	-54.85	20240527	11300	17.88	20241209	29500	-54.85	20240527	11300	17.88	20241209	1.61	N	382900	500	43 억	200511	N	N	2	N	N
57	20241220	091236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13070	-30	5	-0.23	9906920	759	7.84	13010	13170	13010	17030	9170	13100	13052.60	2.29	0	-168	13553	13326	13123	12896	12693	13440	13010	44	3930	500	9430	10	1	8761000	1145	-48.23	1.05	12	0.01	-271.00	12498.00	29500	20240527	-55.69	11300	20241209	15.66	29500	-55.69	20240527	11300	15.66	20241209	29500	-55.69	20240527	11300	15.66	20241209	1.61	N	382900	500	43 억	200511	N	N	2	N	N
58	20241219	161230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13100	-120	5	-0.91	124210660	9493	85.20	13020	13350	12920	17180	9260	13220	13084.43	2.31	0	-1542	13400	13310	13190	13100	12980	13355	13145	44	3960	500	9510	10	1	8761000	1148	-48.34	1.05	12	0.11	-271.00	12498.00	29500	20240527	-55.59	11300	20241209	15.93	29500	-55.59	20240527	11300	15.93	20241209	29500	-55.59	20240527	11300	15.93	20241209	1.63	N	382900	500	43 억	202150	N	N	2	N	N
59	20241219	151229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13090	-130	5	-0.98	117903940	9011	80.87	13020	13350	12920	17180	9260	13220	13084.45	2.31	0	-1484	13400	13310	13190	13100	12980	13355	13145	44	3960	500	9510	10	1	8761000	1147	-48.30	1.05	12	0.10	-271.00	12498.00	29500	20240527	-55.63	11300	20241209	15.84	29500	-55.63	20240527	11300	15.84	20241209	29500	-55.63	20240527	11300	15.84	20241209	1.63	N	382900	500	43 억	202150	N	N	2	N	N
60	20241219	141230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13150	-70	5	-0.53	110192690	8422	75.59	13020	13350	12920	17180	9260	13220	13083.91	2.31	0	-1525	13400	13310	13190	13100	12980	13355	13145	44	3960	500	9510	10	1	8761000	1152	-48.52	1.05	12	0.10	-271.00	12498.00	29500	20240527	-55.42	11300	20241209	16.37	29500	-55.42	20240527	11300	16.37	20241209	29500	-55.42	20240527	11300	16.37	20241209	1.63	N	382900	500	43 억	202150	N	N	2	N	N
61	20241219	131230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13130	-90	5	-0.68	98230860	7511	67.41	13020	13350	12920	17180	9260	13220	13078.27	2.31	0	-1514	13400	13310	13190	13100	12980	13355	13145	44	3960	500	9510	10	1	8761000	1150	-48.45	1.05	12	0.09	-271.00	12498.00	29500	20240527	-55.49	11300	20241209	16.19	29500	-55.49	20240527	11300	16.19	20241209	29500	-55.49	20240527	11300	16.19	20241209	1.63	N	382900	500	43 억	202150	N	N	2	N	N
62	20241219	121232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13190	-30	5	-0.23	96024060	7343	65.90	13020	13350	12920	17180	9260	13220	13076.95	2.31	0	-1514	13400	13310	13190	13100	12980	13355	13145	44	3960	500	9510	10	1	8761000	1156	-48.67	1.06	12	0.08	-271.00	12498.00	29500	20240527	-55.29	11300	20241209	16.73	29500	-55.29	20240527	11300	16.73	20241209	29500	-55.29	20240527	11300	16.73	20241209	1.63	N	382900	500	43 억	202150	N	N	2	N	N
63	20241219	111229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13150	-70	5	-0.53	79733270	6103	54.77	13020	13350	12920	17180	9260	13220	13064.60	2.31	0	-1780	13400	13310	13190	13100	12980	13355	13145	44	3960	500	9510	10	1	8761000	1152	-48.52	1.05	12	0.07	-271.00	12498.00	29500	20240527	-55.42	11300	20241209	16.37	29500	-55.42	20240527	11300	16.37	20241209	29500	-55.42	20240527	11300	16.37	20241209	1.63	N	382900	500	43 억	202150	N	N	2	N	N
64	20241219	101222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13210	-10	5	-0.08	51175350	3916	35.15	13020	13350	12920	17180	9260	13220	13068.27	2.31	0	-827	13400	13310	13190	13100	12980	13355	13145	44	3960	500	9510	10	1	8761000	1157	-48.75	1.06	12	0.04	-271.00	12498.00	29500	20240527	-55.22	11300	20241209	16.90	29500	-55.22	20240527	11300	16.90	20241209	29500	-55.22	20240527	11300	16.90	20241209	1.63	N	382900	500	43 억	202150	N	N	2	N	N
65	20241219	091232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13160	-60	5	-0.45	18680860	1439	12.92	13020	13350	12920	17180	9260	13220	12981.83	2.31	0	-67	13400	13310	13190	13100	12980	13355	13145	44	3960	500	9510	10	1	8761000	1153	-48.56	1.05	12	0.02	-271.00	12498.00	29500	20240527	-55.39	11300	20241209	16.46	29500	-55.39	20240527	11300	16.46	20241209	29500	-55.39	20240527	11300	16.46	20241209	1.63	N	382900	500	43 억	202150	N	N	2	N	N
66	20241218	161225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13220	100	2	0.76	146698210	11142	114.57	13180	13280	13070	17050	9190	13120	13165.99	2.30	0	476	13526	13322	13186	12982	12846	13425	13085	44	3930	500	9440	10	1	8761000	1158	-48.78	1.06	12	0.13	-271.00	12498.00	29500	20240527	-55.19	11300	20241209	16.99	29500	-55.19	20240527	11300	16.99	20241209	29500	-55.19	20240527	11300	16.99	20241209	1.65	N	382900	500	43 억	201532	N	N	2	N	N
67	20241218	151230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13260	140	2	1.07	137523790	10448	107.43	13180	13280	13070	17050	9190	13120	13162.69	2.30	0	632	13526	13322	13186	12982	12846	13425	13085	44	3930	500	9440	10	1	8761000	1162	-48.93	1.06	12	0.12	-271.00	12498.00	29500	20240527	-55.05	11300	20241209	17.35	29500	-55.05	20240527	11300	17.35	20241209	29500	-55.05	20240527	11300	17.35	20241209	1.65	N	382900	500	43 억	201532	N	N	0	N	N
68	20241218	141223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13120	0	3	0.00	105423620	8010	82.37	13180	13280	13070	17050	9190	13120	13161.50	2.30	0	58	13526	13322	13186	12982	12846	13425	13085	44	3930	500	9440	10	1	8761000	1149	-48.41	1.05	12	0.09	-271.00	12498.00	29500	20240527	-55.53	11300	20241209	16.11	29500	-55.53	20240527	11300	16.11	20241209	29500	-55.53	20240527	11300	16.11	20241209	1.65	N	382900	500	43 억	201532	N	N	0	N	N
69	20241218	131228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13110	-10	5	-0.08	89422670	6789	69.81	13180	13280	13070	17050	9190	13120	13171.70	2.30	0	-377	13526	13322	13186	12982	12846	13425	13085	44	3930	500	9440	10	1	8761000	1149	-48.38	1.05	12	0.08	-271.00	12498.00	29500	20240527	-55.56	11300	20241209	16.02	29500	-55.56	20240527	11300	16.02	20241209	29500	-55.56	20240527	11300	16.02	20241209	1.65	N	382900	500	43 억	201532	N	N	0	N	N
70	20241218	121220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13240	120	2	0.91	47175570	3581	36.82	13180	13280	13070	17050	9190	13120	13173.85	2.30	0	-320	13526	13322	13186	12982	12846	13425	13085	44	3930	500	9440	10	1	8761000	1160	-48.86	1.06	12	0.04	-271.00	12498.00	29500	20240527	-55.12	11300	20241209	17.17	29500	-55.12	20240527	11300	17.17	20241209	29500	-55.12	20240527	11300	17.17	20241209	1.65	N	382900	500	43 억	201532	N	N	0	N	N
71	20241218	111220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13160	40	2	0.30	34811740	2645	27.20	13180	13280	13070	17050	9190	13120	13161.34	2.30	0	-185	13526	13322	13186	12982	12846	13425	13085	44	3930	500	9440	10	1	8761000	1153	-48.56	1.05	12	0.03	-271.00	12498.00	29500	20240527	-55.39	11300	20241209	16.46	29500	-55.39	20240527	11300	16.46	20241209	29500	-55.39	20240527	11300	16.46	20241209	1.65	N	382900	500	43 억	201532	N	N	0	N	N
72	20241218	101227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13170	50	2	0.38	15121380	1148	11.80	13180	13280	13070	17050	9190	13120	13171.93	2.30	0	-30	13526	13322	13186	12982	12846	13425	13085	44	3930	500	9440	10	1	8761000	1154	-48.60	1.05	12	0.01	-271.00	12498.00	29500	20240527	-55.36	11300	20241209	16.55	29500	-55.36	20240527	11300	16.55	20241209	29500	-55.36	20240527	11300	16.55	20241209	1.65	N	382900	500	43 억	201532	N	N	0	N	N
73	20241218	091232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13220	100	2	0.76	2163940	165	1.70	13180	13220	13070	17050	9190	13120	13114.79	2.30	0	-91	13526	13322	13186	12982	12846	13425	13085	44	3930	500	9440	10	1	8761000	1158	-48.78	1.06	12	0.00	-271.00	12498.00	29500	20240527	-55.19	11300	20241209	16.99	29500	-55.19	20240527	11300	16.99	20241209	29500	-55.19	20240527	11300	16.99	20241209	1.65	N	382900	500	43 억	201532	N	N	0	N	N
74	20241217	161223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13120	-50	5	-0.38	128099080	9718	34.11	13110	13390	13050	17120	9220	13170	13181.63	2.33	0	-2683	13623	13396	13163	12936	12703	13510	13050	44	3950	500	9480	10	1	8761000	1149	-48.41	1.05	12	0.11	-271.00	12498.00	29500	20240527	-55.53	11300	20241209	16.11	29500	-55.53	20240527	11300	16.11	20241209	29500	-55.53	20240527	11300	16.11	20241209	1.63	N	382900	500	43 억	203953	N	N	3	N	N
75	20241217	151227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13090	-80	5	-0.61	121361200	9204	32.30	13110	13390	13050	17120	9220	13170	13185.70	2.33	0	-2383	13623	13396	13163	12936	12703	13510	13050	44	3950	500	9480	10	1	8761000	1147	-48.30	1.05	12	0.11	-271.00	12498.00	29500	20240527	-55.63	11300	20241209	15.84	29500	-55.63	20240527	11300	15.84	20241209	29500	-55.63	20240527	11300	15.84	20241209	1.63	N	382900	500	43 억	203953	N	N	3	N	N
76	20241217	141218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13160	-10	5	-0.08	108653240	8234	28.90	13110	13390	13050	17120	9220	13170	13195.68	2.33	0	-2389	13623	13396	13163	12936	12703	13510	13050	44	3950	500	9480	10	1	8761000	1153	-48.56	1.05	12	0.09	-271.00	12498.00	29500	20240527	-55.39	11300	20241209	16.46	29500	-55.39	20240527	11300	16.46	20241209	29500	-55.39	20240527	11300	16.46	20241209	1.63	N	382900	500	43 억	203953	N	N	3	N	N
77	20241217	131214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13150	-20	5	-0.15	99267170	7518	26.38	13110	13390	13050	17120	9220	13170	13203.93	2.33	0	-2398	13623	13396	13163	12936	12703	13510	13050	44	3950	500	9480	10	1	8761000	1152	-48.52	1.05	12	0.09	-271.00	12498.00	29500	20240527	-55.42	11300	20241209	16.37	29500	-55.42	20240527	11300	16.37	20241209	29500	-55.42	20240527	11300	16.37	20241209	1.63	N	382900	500	43 억	203953	N	N	3	N	N
78	20241217	121140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13120	-50	5	-0.38	88372550	6688	23.47	13110	13390	13050	17120	9220	13170	13213.60	2.33	0	-1992	13623	13396	13163	12936	12703	13510	13050	44	3950	500	9480	10	1	8761000	1149	-48.41	1.05	12	0.08	-271.00	12498.00	29500	20240527	-55.53	11300	20241209	16.11	29500	-55.53	20240527	11300	16.11	20241209	29500	-55.53	20240527	11300	16.11	20241209	1.63	N	382900	500	43 억	203953	N	N	3	N	N
79	20241217	111203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13240	70	2	0.53	83407160	6310	22.15	13110	13390	13050	17120	9220	13170	13218.25	2.33	0	-1626	13623	13396	13163	12936	12703	13510	13050	44	3950	500	9480	10	1	8761000	1160	-48.86	1.06	12	0.07	-271.00	12498.00	29500	20240527	-55.12	11300	20241209	17.17	29500	-55.12	20240527	11300	17.17	20241209	29500	-55.12	20240527	11300	17.17	20241209	1.63	N	382900	500	43 억	203953	N	N	3	N	N
80	20241217	101209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13320	150	2	1.14	57664070	4374	15.35	13110	13340	13050	17120	9220	13170	13183.37	2.33	0	-871	13623	13396	13163	12936	12703	13510	13050	44	3950	500	9480	10	1	8761000	1167	-49.15	1.07	12	0.05	-271.00	12498.00	29500	20240527	-54.85	11300	20241209	17.88	29500	-54.85	20240527	11300	17.88	20241209	29500	-54.85	20240527	11300	17.88	20241209	1.63	N	382900	500	43 억	203953	N	N	3	N	N
81	20241217	091225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13180	10	2	0.08	17974240	1368	4.80	13110	13180	13050	17120	9220	13170	13139.06	2.33	0	-264	13623	13396	13163	12936	12703	13510	13050	44	3950	500	9480	10	1	8761000	1155	-48.63	1.05	12	0.02	-271.00	12498.00	29500	20240527	-55.32	11300	20241209	16.64	29500	-55.32	20240527	11300	16.64	20241209	29500	-55.32	20240527	11300	16.64	20241209	1.63	N	382900	500	43 억	203953	N	N	3	N	N
82	20241216	161215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13170	360	2	2.81	376363420	28444	104.67	12930	13390	12930	16650	8970	12810	13231.73	2.30	0	2703	13496	13152	12826	12482	12156	13325	12655	44	3840	500	9220	10	1	8761000	1154	-48.60	1.05	12	0.32	-271.00	12498.00	29500	20240527	-55.36	11300	20241209	16.55	29500	-55.36	20240527	11300	16.55	20241209	29500	-55.36	20240527	11300	16.55	20241209	1.61	N	382900	500	43 억	201194	N	N	3	N	N
83	20241216	151224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13150	340	2	2.65	361717280	27332	100.57	12930	13390	12930	16650	8970	12810	13234.20	2.30	0	2603	13496	13152	12826	12482	12156	13325	12655	44	3840	500	9220	10	1	8761000	1152	-48.52	1.05	12	0.31	-271.00	12498.00	29500	20240527	-55.42	11300	20241209	16.37	29500	-55.42	20240527	11300	16.37	20241209	29500	-55.42	20240527	11300	16.37	20241209	1.61	N	382900	500	43 억	201194	N	N	56	N	N
84	20241216	141222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13220	410	2	3.20	342391550	25864	95.17	12930	13390	12930	16650	8970	12810	13238.15	2.30	0	2627	13496	13152	12826	12482	12156	13325	12655	44	3840	500	9220	10	1	8761000	1158	-48.78	1.06	12	0.30	-271.00	12498.00	29500	20240527	-55.19	11300	20241209	16.99	29500	-55.19	20240527	11300	16.99	20241209	29500	-55.19	20240527	11300	16.99	20241209	1.61	N	382900	500	43 억	201194	N	N	56	N	N
85	20241216	131224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13240	430	2	3.36	327533070	24738	91.03	12930	13390	12930	16650	8970	12810	13240.08	2.30	0	2206	13496	13152	12826	12482	12156	13325	12655	44	3840	500	9220	10	1	8761000	1160	-48.86	1.06	12	0.28	-271.00	12498.00	29500	20240527	-55.12	11300	20241209	17.17	29500	-55.12	20240527	11300	17.17	20241209	29500	-55.12	20240527	11300	17.17	20241209	1.61	N	382900	500	43 억	201194	N	N	56	N	N
86	20241216	121223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13150	340	2	2.65	285167610	21504	79.13	12930	13390	12930	16650	8970	12810	13261.14	2.30	0	847	13496	13152	12826	12482	12156	13325	12655	44	3840	500	9220	10	1	8761000	1152	-48.52	1.05	12	0.25	-271.00	12498.00	29500	20240527	-55.42	11300	20241209	16.37	29500	-55.42	20240527	11300	16.37	20241209	29500	-55.42	20240527	11300	16.37	20241209	1.61	N	382900	500	43 억	201194	N	N	56	N	N
87	20241216	111222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13170	360	2	2.81	269816070	20338	74.84	12930	13390	12930	16650	8970	12810	13266.60	2.30	0	1285	13496	13152	12826	12482	12156	13325	12655	44	3840	500	9220	10	1	8761000	1154	-48.60	1.05	12	0.23	-271.00	12498.00	29500	20240527	-55.36	11300	20241209	16.55	29500	-55.36	20240527	11300	16.55	20241209	29500	-55.36	20240527	11300	16.55	20241209	1.61	N	382900	500	43 억	201194	N	N	56	N	N
88	20241216	101224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13270	460	2	3.59	238447510	17968	66.12	12930	13390	12930	16650	8970	12810	13270.68	2.30	0	159	13496	13152	12826	12482	12156	13325	12655	44	3840	500	9220	10	1	8761000	1163	-48.97	1.06	12	0.21	-271.00	12498.00	29500	20240527	-55.02	11300	20241209	17.43	29500	-55.02	20240527	11300	17.43	20241209	29500	-55.02	20240527	11300	17.43	20241209	1.61	N	382900	500	43 억	201194	N	N	56	N	N
89	20241216	091224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13270	460	2	3.59	124816140	9426	34.69	12930	13390	12930	16650	8970	12810	13241.69	2.30	0	305	13496	13152	12826	12482	12156	13325	12655	44	3840	500	9220	10	1	8761000	1163	-48.97	1.06	12	0.11	-271.00	12498.00	29500	20240527	-55.02	11300	20241209	17.43	29500	-55.02	20240527	11300	17.43	20241209	29500	-55.02	20240527	11300	17.43	20241209	1.61	N	382900	500	43 억	201194	N	N	56	N	N
90	20241213	161214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12810	210	2	1.67	349825500	27166	208.26	12500	13170	12500	16380	8820	12600	12877.52	2.19	0	2554	13060	12830	12620	12390	12180	12725	12285	44	3780	500	9070	10	1	8761000	1122	-47.27	1.02	12	0.31	-271.00	12498.00	29500	20240527	-56.58	11300	20241209	13.36	29500	-56.58	20240527	11300	13.36	20241209	29500	-56.58	20240527	11300	13.36	20241209	1.62	N	382900	500	43 억	192108	N	N	56	N	N
91	20241213	151220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12840	240	2	1.90	290391690	22528	172.71	12500	13170	12500	16380	8820	12600	12890.26	2.19	0	4211	13060	12830	12620	12390	12180	12725	12285	44	3780	500	9070	10	1	8761000	1125	-47.38	1.03	12	0.26	-271.00	12498.00	29500	20240527	-56.47	11300	20241209	13.63	29500	-56.47	20240527	11300	13.63	20241209	29500	-56.47	20240527	11300	13.63	20241209	1.62	N	382900	500	43 억	192108	N	N	7	N	N
92	20241213	141220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12820	220	2	1.75	250079410	19387	148.63	12500	13170	12500	16380	8820	12600	12899.34	2.19	0	5488	13060	12830	12620	12390	12180	12725	12285	44	3780	500	9070	10	1	8761000	1123	-47.31	1.03	12	0.22	-271.00	12498.00	29500	20240527	-56.54	11300	20241209	13.45	29500	-56.54	20240527	11300	13.45	20241209	29500	-56.54	20240527	11300	13.45	20241209	1.62	N	382900	500	43 억	192108	N	N	7	N	N
93	20241213	131221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13120	520	2	4.13	199289490	15467	118.58	12500	13170	12500	16380	8820	12600	12884.82	2.19	0	5213	13060	12830	12620	12390	12180	12725	12285	44	3780	500	9070	10	1	8761000	1149	-48.41	1.05	12	0.18	-271.00	12498.00	29500	20240527	-55.53	11300	20241209	16.11	29500	-55.53	20240527	11300	16.11	20241209	29500	-55.53	20240527	11300	16.11	20241209	1.62	N	382900	500	43 억	192108	N	N	7	N	N
94	20241213	121220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13020	420	2	3.33	154694900	12056	92.43	12500	13060	12500	16380	8820	12600	12831.36	2.19	0	4357	13060	12830	12620	12390	12180	12725	12285	44	3780	500	9070	10	1	8761000	1141	-48.04	1.04	12	0.14	-271.00	12498.00	29500	20240527	-55.86	11300	20241209	15.22	29500	-55.86	20240527	11300	15.22	20241209	29500	-55.86	20240527	11300	15.22	20241209	1.62	N	382900	500	43 억	192108	N	N	7	N	N
95	20241213	111218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12760	160	2	1.27	63918180	5030	38.56	12500	12850	12500	16380	8820	12600	12707.39	2.19	0	-2	13060	12830	12620	12390	12180	12725	12285	44	3780	500	9070	10	1	8761000	1118	-47.08	1.02	12	0.06	-271.00	12498.00	29500	20240527	-56.75	11300	20241209	12.92	29500	-56.75	20240527	11300	12.92	20241209	29500	-56.75	20240527	11300	12.92	20241209	1.62	N	382900	500	43 억	192108	N	N	7	N	N
96	20241213	101211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12650	50	2	0.40	41900700	3301	25.31	12500	12790	12500	16380	8820	12600	12693.34	2.19	0	-155	13060	12830	12620	12390	12180	12725	12285	44	3780	500	9070	10	1	8761000	1108	-46.68	1.01	12	0.04	-271.00	12498.00	29500	20240527	-57.12	11300	20241209	11.95	29500	-57.12	20240527	11300	11.95	20241209	29500	-57.12	20240527	11300	11.95	20241209	1.62	N	382900	500	43 억	192108	N	N	7	N	N
97	20241213	091213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12710	110	2	0.87	20823340	1641	12.58	12500	12790	12500	16380	8820	12600	12689.42	2.19	0	-638	13060	12830	12620	12390	12180	12725	12285	44	3780	500	9070	10	1	8761000	1114	-46.90	1.02	12	0.02	-271.00	12498.00	29500	20240527	-56.92	11300	20241209	12.48	29500	-56.92	20240527	11300	12.48	20241209	29500	-56.92	20240527	11300	12.48	20241209	1.62	N	382900	500	43 억	192108	N	N	7	N	N
98	20241212	161218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12600	60	2	0.48	164769590	13044	58.21	12750	12850	12410	16300	8780	12540	12632.09	2.18	0	843	13366	12952	12486	12072	11606	13160	12280	44	3760	500	9020	10	1	8761000	1104	-46.49	1.01	12	0.15	-271.00	12498.00	29500	20240527	-57.29	11300	20241209	11.50	29500	-57.29	20240527	11300	11.50	20241209	29500	-57.29	20240527	11300	11.50	20241209	1.69	N	382900	500	43 억	191265	N	N	7	N	N
99	20241212	151212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12600	60	2	0.48	159162590	12599	56.22	12750	12850	12410	16300	8780	12540	12632.96	2.18	0	786	13366	12952	12486	12072	11606	13160	12280	44	3760	500	9020	10	1	8761000	1104	-46.49	1.01	12	0.14	-271.00	12498.00	29500	20240527	-57.29	11300	20241209	11.50	29500	-57.29	20240527	11300	11.50	20241209	29500	-57.29	20240527	11300	11.50	20241209	1.69	N	382900	500	43 억	191265	N	N	9	N	N
100	20241212	141209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12480	-60	5	-0.48	142005010	11228	50.10	12750	12850	12410	16300	8780	12540	12647.41	2.18	0	-201	13366	12952	12486	12072	11606	13160	12280	44	3760	500	9020	10	1	8761000	1093	-46.05	1.00	12	0.13	-271.00	12498.00	29500	20240527	-57.69	11300	20241209	10.44	29500	-57.69	20240527	11300	10.44	20241209	29500	-57.69	20240527	11300	10.44	20241209	1.69	N	382900	500	43 억	191265	N	N	9	N	N
101	20241212	131158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12550	10	2	0.08	133770110	10568	47.16	12750	12850	12410	16300	8780	12540	12658.05	2.18	0	-614	13366	12952	12486	12072	11606	13160	12280	44	3760	500	9020	10	1	8761000	1100	-46.31	1.00	12	0.12	-271.00	12498.00	29500	20240527	-57.46	11300	20241209	11.06	29500	-57.46	20240527	11300	11.06	20241209	29500	-57.46	20240527	11300	11.06	20241209	1.69	N	382900	500	43 억	191265	N	N	9	N	N
102	20241212	121151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12450	-90	5	-0.72	117445110	9260	41.32	12750	12850	12430	16300	8780	12540	12683.07	2.18	0	-170	13366	12952	12486	12072	11606	13160	12280	44	3760	500	9020	10	1	8761000	1091	-45.94	1.00	12	0.11	-271.00	12498.00	29500	20240527	-57.80	11300	20241209	10.18	29500	-57.80	20240527	11300	10.18	20241209	29500	-57.80	20240527	11300	10.18	20241209	1.69	N	382900	500	43 억	191265	N	N	9	N	N
103	20241212	111202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12560	20	2	0.16	99322000	7815	34.87	12750	12850	12430	16300	8780	12540	12709.17	2.18	0	-323	13366	12952	12486	12072	11606	13160	12280	44	3760	500	9020	10	1	8761000	1100	-46.35	1.00	12	0.09	-271.00	12498.00	29500	20240527	-57.42	11300	20241209	11.15	29500	-57.42	20240527	11300	11.15	20241209	29500	-57.42	20240527	11300	11.15	20241209	1.69	N	382900	500	43 억	191265	N	N	9	N	N
104	20241212	101200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12590	50	2	0.40	85005120	6680	29.81	12750	12850	12430	16300	8780	12540	12725.35	2.18	0	-1127	13366	12952	12486	12072	11606	13160	12280	44	3760	500	9020	10	1	8761000	1103	-46.46	1.01	12	0.08	-271.00	12498.00	29500	20240527	-57.32	11300	20241209	11.42	29500	-57.32	20240527	11300	11.42	20241209	29500	-57.32	20240527	11300	11.42	20241209	1.69	N	382900	500	43 억	191265	N	N	9	N	N
105	20241212	091211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12710	170	2	1.36	42236700	3303	14.74	12750	12850	12690	16300	8780	12540	12787.45	2.18	0	-795	13366	12952	12486	12072	11606	13160	12280	44	3760	500	9020	10	1	8761000	1114	-46.90	1.02	12	0.04	-271.00	12498.00	29500	20240527	-56.92	11300	20241209	12.48	29500	-56.92	20240527	11300	12.48	20241209	29500	-56.92	20240527	11300	12.48	20241209	1.69	N	382900	500	43 억	191265	N	N	9	N	N
106	20241211	161204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12540	520	2	4.33	275935420	22060	116.79	12020	12900	12020	15620	8420	12020	12508.41	2.07	0	9901	12586	12302	11806	11522	11026	12445	11665	44	3600	500	8650	10	1	8761000	1099	-46.27	1.00	12	0.25	-271.00	12498.00	29500	20240527	-57.49	11300	20241209	10.97	29500	-57.49	20240527	11300	10.97	20241209	29500	-57.49	20240527	11300	10.97	20241209	1.71	N	382900	500	43 억	181364	N	N	9	N	N
107	20241211	151122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12550	530	2	4.41	266309530	21295	112.74	12020	12900	12020	15620	8420	12020	12505.73	2.07	0	9768	12586	12302	11806	11522	11026	12445	11665	44	3600	500	8650	10	1	8761000	1100	-46.31	1.00	12	0.24	-271.00	12498.00	29500	20240527	-57.46	11300	20241209	11.06	29500	-57.46	20240527	11300	11.06	20241209	29500	-57.46	20240527	11300	11.06	20241209	1.71	N	382900	500	43 억	181364	N	N	1	N	N
108	20241211	141213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12470	450	2	3.74	223229420	17853	94.52	12020	12900	12020	15620	8420	12020	12503.75	2.07	0	7223	12586	12302	11806	11522	11026	12445	11665	44	3600	500	8650	10	1	8761000	1092	-46.01	1.00	12	0.20	-271.00	12498.00	29500	20240527	-57.73	11300	20241209	10.35	29500	-57.73	20240527	11300	10.35	20241209	29500	-57.73	20240527	11300	10.35	20241209	1.71	N	382900	500	43 억	181364	N	N	1	N	N
109	20241211	131214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12420	400	2	3.33	205988750	16468	87.19	12020	12900	12020	15620	8420	12020	12508.43	2.07	0	6694	12586	12302	11806	11522	11026	12445	11665	44	3600	500	8650	10	1	8761000	1088	-45.83	0.99	12	0.19	-271.00	12498.00	29500	20240527	-57.90	11300	20241209	9.91	29500	-57.90	20240527	11300	9.91	20241209	29500	-57.90	20240527	11300	9.91	20241209	1.71	N	382900	500	43 억	181364	N	N	1	N	N
110	20241211	121216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12470	450	2	3.74	183931650	14695	77.80	12020	12900	12020	15620	8420	12020	12516.61	2.07	0	5647	12586	12302	11806	11522	11026	12445	11665	44	3600	500	8650	10	1	8761000	1092	-46.01	1.00	12	0.17	-271.00	12498.00	29500	20240527	-57.73	11300	20241209	10.35	29500	-57.73	20240527	11300	10.35	20241209	29500	-57.73	20240527	11300	10.35	20241209	1.71	N	382900	500	43 억	181364	N	N	1	N	N
111	20241211	111211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12430	410	2	3.41	171111250	13666	72.35	12020	12900	12020	15620	8420	12020	12520.95	2.07	0	5277	12586	12302	11806	11522	11026	12445	11665	44	3600	500	8650	10	1	8761000	1089	-45.87	0.99	12	0.16	-271.00	12498.00	29500	20240527	-57.86	11300	20241209	10.00	29500	-57.86	20240527	11300	10.00	20241209	29500	-57.86	20240527	11300	10.00	20241209	1.71	N	382900	500	43 억	181364	N	N	1	N	N
112	20241211	101211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12580	560	2	4.66	151050580	12061	63.86	12020	12900	12020	15620	8420	12020	12523.89	2.07	0	4754	12586	12302	11806	11522	11026	12445	11665	44	3600	500	8650	10	1	8761000	1102	-46.42	1.01	12	0.14	-271.00	12498.00	29500	20240527	-57.36	11300	20241209	11.33	29500	-57.36	20240527	11300	11.33	20241209	29500	-57.36	20240527	11300	11.33	20241209	1.71	N	382900	500	43 억	181364	N	N	1	N	N
113	20241211	091217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12500	480	2	3.99	64374370	5184	27.45	12020	12900	12020	15620	8420	12020	12417.90	2.07	0	3012	12586	12302	11806	11522	11026	12445	11665	44	3600	500	8650	10	1	8761000	1095	-46.13	1.00	12	0.06	-271.00	12498.00	29500	20240527	-57.63	11300	20241209	10.62	29500	-57.63	20240527	11300	10.62	20241209	29500	-57.63	20240527	11300	10.62	20241209	1.71	N	382900	500	43 억	181364	N	N	1	N	N
114	20241210	161201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12020	710	2	6.28	220174390	18762	46.92	11310	12090	11310	14700	7920	11310	11734.97	1.99	0	7457	12170	11740	11520	11090	10870	11630	10980	44	3390	500	8140	10	1	8761000	1053	-44.35	0.96	12	0.21	-271.00	12498.00	29500	20240527	-59.25	11300	20241209	6.37	29500	-59.25	20240527	11300	6.37	20241209	29500	-59.25	20240527	11300	6.37	20241209	1.73	N	382900	500	43 억	173910	N	N	1	N	N
115	20241210	151203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12000	690	2	6.10	214084980	18254	45.65	11310	12090	11310	14700	7920	11310	11728.11	1.99	0	7331	12170	11740	11520	11090	10870	11630	10980	44	3390	500	8140	10	1	8761000	1051	-44.28	0.96	12	0.21	-271.00	12498.00	29500	20240527	-59.32	11300	20241209	6.19	29500	-59.32	20240527	11300	6.19	20241209	29500	-59.32	20240527	11300	6.19	20241209	1.73	N	382900	500	43 억	173910	N	N	6	N	N
116	20241210	141203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12060	750	2	6.63	207502530	17704	44.27	11310	12090	11310	14700	7920	11310	11720.66	1.99	0	6875	12170	11740	11520	11090	10870	11630	10980	44	3390	500	8140	10	1	8761000	1057	-44.50	0.96	12	0.20	-271.00	12498.00	29500	20240527	-59.12	11300	20241209	6.73	29500	-59.12	20240527	11300	6.73	20241209	29500	-59.12	20240527	11300	6.73	20241209	1.73	N	382900	500	43 억	173910	N	N	6	N	N
117	20241210	131205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11880	570	2	5.04	162305430	13929	34.83	11310	11900	11310	14700	7920	11310	11652.34	1.99	0	5510	12170	11740	11520	11090	10870	11630	10980	44	3390	500	8140	10	1	8761000	1041	-43.84	0.95	12	0.16	-271.00	12498.00	29500	20240527	-59.73	11300	20241209	5.13	29500	-59.73	20240527	11300	5.13	20241209	29500	-59.73	20240527	11300	5.13	20241209	1.73	N	382900	500	43 억	173910	N	N	6	N	N
118	20241210	121202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11800	490	2	4.33	133431800	11482	28.71	11310	11900	11310	14700	7920	11310	11620.95	1.99	0	4268	12170	11740	11520	11090	10870	11630	10980	44	3390	500	8140	10	1	8761000	1034	-43.54	0.94	12	0.13	-271.00	12498.00	29500	20240527	-60.00	11300	20241209	4.42	29500	-60.00	20240527	11300	4.42	20241209	29500	-60.00	20240527	11300	4.42	20241209	1.73	N	382900	500	43 억	173910	N	N	6	N	N
119	20241210	111202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11850	540	2	4.77	99045730	8581	21.46	11310	11850	11310	14700	7920	11310	11542.45	1.99	0	4503	12170	11740	11520	11090	10870	11630	10980	44	3390	500	8140	10	1	8761000	1038	-43.73	0.95	12	0.10	-271.00	12498.00	29500	20240527	-59.83	11300	20241209	4.87	29500	-59.83	20240527	11300	4.87	20241209	29500	-59.83	20240527	11300	4.87	20241209	1.73	N	382900	500	43 억	173910	N	N	6	N	N
120	20241210	101204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11770	460	2	4.07	82573050	7185	17.97	11310	11800	11310	14700	7920	11310	11492.42	1.99	0	4172	12170	11740	11520	11090	10870	11630	10980	44	3390	500	8140	10	1	8761000	1031	-43.43	0.94	12	0.08	-271.00	12498.00	29500	20240527	-60.10	11300	20241209	4.16	29500	-60.10	20240527	11300	4.16	20241209	29500	-60.10	20240527	11300	4.16	20241209	1.73	N	382900	500	43 억	173910	N	N	6	N	N
121	20241210	091211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11460	150	2	1.33	36247630	3181	7.95	11310	11540	11310	14700	7920	11310	11395.04	1.99	0	1356	12170	11740	11520	11090	10870	11630	10980	44	3390	500	8140	10	1	8761000	1004	-42.29	0.92	12	0.04	-271.00	12498.00	29500	20240527	-61.15	11300	20241209	1.42	29500	-61.15	20240527	11300	1.42	20241209	29500	-61.15	20240527	11300	1.42	20241209	1.73	N	382900	500	43 억	173910	N	N	6	N	N
122	20241209	161159	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11310	-820	5	-6.76	451133810	39493	129.86	11640	11950	11300	15760	8500	12130	11423.12	2.03	0	-3648	12716	12422	12096	11802	11476	12260	11640	44	3630	500	8730	10	1	8761000	991	-41.73	0.90	12	0.45	-271.00	12498.00	29500	20240527	-61.66	11300	20241209	0.09	29500	-61.66	20240527	11300	0.09	20241209	29500	-61.66	20240527	11300	0.09	20241209	1.73	N	382900	500	43 억	177542	N	N	6	N	N
123	20241209	151201	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11330	-800	5	-6.60	435378220	38100	125.28	11640	11950	11300	15760	8500	12130	11427.23	2.03	0	-3401	12716	12422	12096	11802	11476	12260	11640	44	3630	500	8730	10	1	8761000	993	-41.81	0.91	12	0.43	-271.00	12498.00	29500	20240527	-61.59	11300	20241209	0.27	29500	-61.59	20240527	11300	0.27	20241209	29500	-61.59	20240527	11300	0.27	20241209	1.73	N	382900	500	43 억	177542	N	N	5	N	N
124	20241209	141200	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11420	-710	5	-5.85	385648760	33715	110.86	11640	11950	11310	15760	8500	12130	11438.47	2.03	0	-3218	12716	12422	12096	11802	11476	12260	11640	44	3630	500	8730	10	1	8761000	1001	-42.14	0.91	12	0.38	-271.00	12498.00	29500	20240527	-61.29	11310	20241209	0.97	29500	-61.29	20240527	11310	0.97	20241209	29500	-61.29	20240527	11310	0.97	20241209	1.73	N	382900	500	43 억	177542	N	N	5	N	N
125	20241209	131204	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11340	-790	5	-6.51	357074210	31203	102.60	11640	11950	11310	15760	8500	12130	11443.56	2.03	0	-3464	12716	12422	12096	11802	11476	12260	11640	44	3630	500	8730	10	1	8761000	993	-41.85	0.91	12	0.36	-271.00	12498.00	29500	20240527	-61.56	11310	20241209	0.27	29500	-61.56	20240527	11310	0.27	20241209	29500	-61.56	20240527	11310	0.27	20241209	1.73	N	382900	500	43 억	177542	N	N	5	N	N
126	20241209	121159	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11430	-700	5	-5.77	313537760	27364	89.98	11640	11950	11320	15760	8500	12130	11458.01	2.03	0	-2789	12716	12422	12096	11802	11476	12260	11640	44	3630	500	8730	10	1	8761000	1001	-42.18	0.91	12	0.31	-271.00	12498.00	29500	20240527	-61.25	11320	20241209	0.97	29500	-61.25	20240527	11320	0.97	20241209	29500	-61.25	20240527	11320	0.97	20241209	1.73	N	382900	500	43 억	177542	N	N	5	N	N
127	20241209	111201	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11420	-710	5	-5.85	244339280	21282	69.98	11640	11950	11330	15760	8500	12130	11481.00	2.03	0	-3067	12716	12422	12096	11802	11476	12260	11640	44	3630	500	8730	10	1	8761000	1001	-42.14	0.91	12	0.24	-271.00	12498.00	29500	20240527	-61.29	11330	20241209	0.79	29500	-61.29	20240527	11330	0.79	20241209	29500	-61.29	20240527	11330	0.79	20241209	1.73	N	382900	500	43 억	177542	N	N	5	N	N
128	20241209	101157	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11460	-670	5	-5.52	207402730	18061	59.39	11640	11950	11330	15760	8500	12130	11483.42	2.03	0	-2682	12716	12422	12096	11802	11476	12260	11640	44	3630	500	8730	10	1	8761000	1004	-42.29	0.92	12	0.21	-271.00	12498.00	29500	20240527	-61.15	11330	20241209	1.15	29500	-61.15	20240527	11330	1.15	20241209	29500	-61.15	20240527	11330	1.15	20241209	1.73	N	382900	500	43 억	177542	N	N	5	N	N
129	20241209	091151	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11490	-640	5	-5.28	94210810	8149	26.80	11640	11950	11430	15760	8500	12130	11560.96	2.03	0	-263	12716	12422	12096	11802	11476	12260	11640	44	3630	500	8730	10	1	8761000	1007	-42.40	0.92	12	0.09	-271.00	12498.00	29500	20240527	-61.05	11430	20241209	0.52	29500	-61.05	20240527	11430	0.52	20241209	29500	-61.05	20240527	11430	0.52	20241209	1.73	N	382900	500	43 억	177542	N	N	5	N	N
130	20241206	161149	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	12130	-100	5	-0.82	364396830	30261	69.90	12230	12390	11770	15890	8570	12230	12041.54	2.04	0	-1669	13256	12742	12476	11962	11696	12610	11830	44	3660	500	8800	10	1	8761000	1063	-44.76	0.97	12	0.35	-271.00	12498.00	29500	20240527	-58.88	11770	20241206	3.06	29500	-58.88	20240527	11770	3.06	20241206	29500	-58.88	20240527	11770	3.06	20241206	1.71	N	382900	500	43 억	179145	N	N	3	N	N
131	20241206	151155	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	12160	-70	5	-0.57	355570970	29534	68.22	12230	12390	11770	15890	8570	12230	12039.38	2.04	0	-1572	13256	12742	12476	11962	11696	12610	11830	44	3660	500	8800	10	1	8761000	1065	-44.87	0.97	12	0.34	-271.00	12498.00	29500	20240527	-58.78	11770	20241206	3.31	29500	-58.78	20240527	11770	3.31	20241206	29500	-58.78	20240527	11770	3.31	20241206	1.71	N	382900	500	43 억	179145	N	N	1	N	N
132	20241206	141151	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	12080	-150	5	-1.23	322208920	26784	61.87	12230	12390	11770	15890	8570	12230	12029.90	2.04	0	-2716	13256	12742	12476	11962	11696	12610	11830	44	3660	500	8800	10	1	8761000	1058	-44.58	0.97	12	0.31	-271.00	12498.00	29500	20240527	-59.05	11770	20241206	2.63	29500	-59.05	20240527	11770	2.63	20241206	29500	-59.05	20240527	11770	2.63	20241206	1.71	N	382900	500	43 억	179145	N	N	1	N	N
133	20241206	131152	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	12000	-230	5	-1.88	297433910	24729	57.12	12230	12390	11770	15890	8570	12230	12027.74	2.04	0	-3686	13256	12742	12476	11962	11696	12610	11830	44	3660	500	8800	10	1	8761000	1051	-44.28	0.96	12	0.28	-271.00	12498.00	29500	20240527	-59.32	11770	20241206	1.95	29500	-59.32	20240527	11770	1.95	20241206	29500	-59.32	20240527	11770	1.95	20241206	1.71	N	382900	500	43 억	179145	N	N	1	N	N
134	20241206	121143	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	12090	-140	5	-1.14	280011940	23277	53.77	12230	12390	11770	15890	8570	12230	12029.55	2.04	0	-3922	13256	12742	12476	11962	11696	12610	11830	44	3660	500	8800	10	1	8761000	1059	-44.61	0.97	12	0.27	-271.00	12498.00	29500	20240527	-59.02	11770	20241206	2.72	29500	-59.02	20240527	11770	2.72	20241206	29500	-59.02	20240527	11770	2.72	20241206	1.71	N	382900	500	43 억	179145	N	N	1	N	N
135	20241206	111142	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11990	-240	5	-1.96	238032850	19793	45.72	12230	12390	11770	15890	8570	12230	12026.11	2.04	0	-5206	13256	12742	12476	11962	11696	12610	11830	44	3660	500	8800	10	1	8761000	1050	-44.24	0.96	12	0.23	-271.00	12498.00	29500	20240527	-59.36	11770	20241206	1.87	29500	-59.36	20240527	11770	1.87	20241206	29500	-59.36	20240527	11770	1.87	20241206	1.71	N	382900	500	43 억	179145	N	N	1	N	N
136	20241206	101142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12040	-190	5	-1.55	103594230	8522	19.68	12230	12390	12010	15890	8570	12230	12156.09	2.04	0	-2129	13256	12742	12476	11962	11696	12610	11830	44	3660	500	8800	10	1	8761000	1055	-44.43	0.96	12	0.10	-271.00	12498.00	29500	20240527	-59.19	11990	20241115	0.42	29500	-59.19	20240527	11990	0.42	20241115	29500	-59.19	20240527	11990	0.42	20241115	1.71	N	382900	500	43 억	179145	N	N	1	N	N
137	20241206	091152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12250	20	2	0.16	17907620	1455	3.36	12230	12390	12230	15890	8570	12230	12307.64	2.04	0	-384	13256	12742	12476	11962	11696	12610	11830	44	3660	500	8800	10	1	8761000	1073	-45.20	0.98	12	0.02	-271.00	12498.00	29500	20240527	-58.47	11990	20241115	2.17	29500	-58.47	20240527	11990	2.17	20241115	29500	-58.47	20240527	11990	2.17	20241115	1.71	N	382900	500	43 억	179145	N	N	1	N	N
138	20241205	161127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12230	-500	5	-3.93	534704720	42940	143.40	12670	12990	12210	16540	8920	12730	12455.07	2.08	0	-3099	13236	12982	12696	12442	12156	12840	12300	44	3810	500	9160	10	1	8761000	1071	-45.13	0.98	12	0.49	-271.00	12498.00	29500	20240527	-58.54	11990	20241115	2.00	29500	-58.54	20240527	11990	2.00	20241115	29500	-58.54	20240527	11990	2.00	20241115	1.71	N	382900	500	43 억	182244	N	N	1	N	N
139	20241205	151136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12250	-480	5	-3.77	508725710	40816	136.31	12670	12990	12210	16540	8920	12730	12463.88	2.08	0	-2661	13236	12982	12696	12442	12156	12840	12300	44	3810	500	9160	10	1	8761000	1073	-45.20	0.98	12	0.47	-271.00	12498.00	29500	20240527	-58.47	11990	20241115	2.17	29500	-58.47	20240527	11990	2.17	20241115	29500	-58.47	20240527	11990	2.17	20241115	1.71	N	382900	500	43 억	182244	N	N	8	N	N
140	20241205	141119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12370	-360	5	-2.83	388900160	31067	103.75	12670	12990	12310	16540	8920	12730	12518.11	2.08	0	-134	13236	12982	12696	12442	12156	12840	12300	44	3810	500	9160	10	1	8761000	1084	-45.65	0.99	12	0.35	-271.00	12498.00	29500	20240527	-58.07	11990	20241115	3.17	29500	-58.07	20240527	11990	3.17	20241115	29500	-58.07	20240527	11990	3.17	20241115	1.71	N	382900	500	43 억	182244	N	N	8	N	N
141	20241205	131131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12380	-350	5	-2.75	376017180	30027	100.28	12670	12990	12310	16540	8920	12730	12522.64	2.08	0	371	13236	12982	12696	12442	12156	12840	12300	44	3810	500	9160	10	1	8761000	1085	-45.68	0.99	12	0.34	-271.00	12498.00	29500	20240527	-58.03	11990	20241115	3.25	29500	-58.03	20240527	11990	3.25	20241115	29500	-58.03	20240527	11990	3.25	20241115	1.71	N	382900	500	43 억	182244	N	N	8	N	N
142	20241205	121130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12570	-160	5	-1.26	316734960	25243	84.30	12670	12990	12310	16540	8920	12730	12547.44	2.08	0	-925	13236	12982	12696	12442	12156	12840	12300	44	3810	500	9160	10	1	8761000	1101	-46.38	1.01	12	0.29	-271.00	12498.00	29500	20240527	-57.39	11990	20241115	4.84	29500	-57.39	20240527	11990	4.84	20241115	29500	-57.39	20240527	11990	4.84	20241115	1.71	N	382900	500	43 억	182244	N	N	8	N	N
143	20241205	111128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12480	-250	5	-1.96	299357030	23854	79.66	12670	12990	12310	16540	8920	12730	12549.55	2.08	0	-1639	13236	12982	12696	12442	12156	12840	12300	44	3810	500	9160	10	1	8761000	1093	-46.05	1.00	12	0.27	-271.00	12498.00	29500	20240527	-57.69	11990	20241115	4.09	29500	-57.69	20240527	11990	4.09	20241115	29500	-57.69	20240527	11990	4.09	20241115	1.71	N	382900	500	43 억	182244	N	N	8	N	N
144	20241205	101128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12600	-130	5	-1.02	254736310	20287	67.75	12670	12990	12310	16540	8920	12730	12556.63	2.08	0	-1352	13236	12982	12696	12442	12156	12840	12300	44	3810	500	9160	10	1	8761000	1104	-46.49	1.01	12	0.23	-271.00	12498.00	29500	20240527	-57.29	11990	20241115	5.09	29500	-57.29	20240527	11990	5.09	20241115	29500	-57.29	20240527	11990	5.09	20241115	1.71	N	382900	500	43 억	182244	N	N	8	N	N
145	20241205	091134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12670	-60	5	-0.47	67990320	5322	17.77	12670	12990	12670	16540	8920	12730	12775.33	2.08	0	-1354	13236	12982	12696	12442	12156	12840	12300	44	3810	500	9160	10	1	8761000	1110	-46.75	1.01	12	0.06	-271.00	12498.00	29500	20240527	-57.05	11990	20241115	5.67	29500	-57.05	20240527	11990	5.67	20241115	29500	-57.05	20240527	11990	5.67	20241115	1.71	N	382900	500	43 억	182244	N	N	8	N	N
146	20241204	161108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12730	-290	5	-2.23	377196020	29889	161.56	12810	12950	12410	16920	9120	13020	12619.89	2.15	0	-6742	13440	13230	13090	12880	12740	13335	12985	44	3900	500	9370	10	1	8761000	1115	-46.97	1.02	12	0.34	-271.00	12498.00	29500	20240527	-56.85	11990	20241115	6.17	29500	-56.85	20240527	11990	6.17	20241115	29500	-56.85	20240527	11990	6.17	20241115	1.72	N	382900	500	43 억	188764	N	N	8	N	N
147	20241204	151110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12750	-270	5	-2.07	368779670	29228	157.99	12810	12950	12410	16920	9120	13020	12617.34	2.15	0	-6687	13440	13230	13090	12880	12740	13335	12985	44	3900	500	9370	10	1	8761000	1117	-47.05	1.02	12	0.33	-271.00	12498.00	29500	20240527	-56.78	11990	20241115	6.34	29500	-56.78	20240527	11990	6.34	20241115	29500	-56.78	20240527	11990	6.34	20241115	1.72	N	382900	500	43 억	188764	N	N	10	N	N
148	20241204	141112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12570	-450	5	-3.46	339867960	26952	145.69	12810	12950	12410	16920	9120	13020	12610.12	2.15	0	-7076	13440	13230	13090	12880	12740	13335	12985	44	3900	500	9370	10	1	8761000	1101	-46.38	1.01	12	0.31	-271.00	12498.00	29500	20240527	-57.39	11990	20241115	4.84	29500	-57.39	20240527	11990	4.84	20241115	29500	-57.39	20240527	11990	4.84	20241115	1.72	N	382900	500	43 억	188764	N	N	10	N	N
149	20241204	131106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12660	-360	5	-2.76	321200500	25469	137.67	12810	12950	12410	16920	9120	13020	12611.43	2.15	0	-6850	13440	13230	13090	12880	12740	13335	12985	44	3900	500	9370	10	1	8761000	1109	-46.72	1.01	12	0.29	-271.00	12498.00	29500	20240527	-57.08	11990	20241115	5.59	29500	-57.08	20240527	11990	5.59	20241115	29500	-57.08	20240527	11990	5.59	20241115	1.72	N	382900	500	43 억	188764	N	N	10	N	N
150	20241204	121100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12530	-490	5	-3.76	307159040	24360	131.68	12810	12950	12410	16920	9120	13020	12609.16	2.15	0	-6906	13440	13230	13090	12880	12740	13335	12985	44	3900	500	9370	10	1	8761000	1098	-46.24	1.00	12	0.28	-271.00	12498.00	29500	20240527	-57.53	11990	20241115	4.50	29500	-57.53	20240527	11990	4.50	20241115	29500	-57.53	20240527	11990	4.50	20241115	1.72	N	382900	500	43 억	188764	N	N	10	N	N
151	20241204	111049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12520	-500	5	-3.84	240626490	19040	102.92	12810	12950	12420	16920	9120	13020	12637.95	2.15	0	-4843	13440	13230	13090	12880	12740	13335	12985	44	3900	500	9370	10	1	8761000	1097	-46.20	1.00	12	0.22	-271.00	12498.00	29500	20240527	-57.56	11990	20241115	4.42	29500	-57.56	20240527	11990	4.42	20241115	29500	-57.56	20240527	11990	4.42	20241115	1.72	N	382900	500	43 억	188764	N	N	10	N	N
152	20241204	101051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12670	-350	5	-2.69	195172960	15430	83.41	12810	12950	12420	16920	9120	13020	12648.93	2.15	0	-4359	13440	13230	13090	12880	12740	13335	12985	44	3900	500	9370	10	1	8761000	1110	-46.75	1.01	12	0.18	-271.00	12498.00	29500	20240527	-57.05	11990	20241115	5.67	29500	-57.05	20240527	11990	5.67	20241115	29500	-57.05	20240527	11990	5.67	20241115	1.72	N	382900	500	43 억	188764	N	N	10	N	N
153	20241204	091112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12850	-170	5	-1.31	40729800	3177	17.17	12810	12950	12770	16920	9120	13020	12820.21	2.15	0	2	13440	13230	13090	12880	12740	13335	12985	44	3900	500	9370	10	1	8761000	1126	-47.42	1.03	12	0.04	-271.00	12498.00	29500	20240527	-56.44	11990	20241115	7.17	29500	-56.44	20240527	11990	7.17	20241115	29500	-56.44	20240527	11990	7.17	20241115	1.72	N	382900	500	43 억	188764	N	N	10	N	N
154	20241203	161157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13020	70	2	0.54	239493110	18395	53.11	12950	13300	12950	16830	9070	12950	13019.47	2.10	0	5005	13783	13366	13133	12716	12483	13250	12600	44	3880	500	9320	10	1	8761000	1141	-48.04	1.04	12	0.21	-271.00	12498.00	29500	20240527	-55.86	11990	20241115	8.59	29500	-55.86	20240527	11990	8.59	20241115	29500	-55.86	20240527	11990	8.59	20241115	1.71	N	382900	500	43 억	183975	N	N	10	N	N
155	20241203	151243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13020	70	2	0.54	237071120	18209	52.58	12950	13300	12950	16830	9070	12950	13019.45	2.10	0	5088	13783	13366	13133	12716	12483	13250	12600	44	3880	500	9320	10	1	8761000	1141	-48.04	1.04	12	0.21	-271.00	12498.00	29500	20240527	-55.86	11990	20241115	8.59	29500	-55.86	20240527	11990	8.59	20241115	29500	-55.86	20240527	11990	8.59	20241115	1.71	N	382900	500	43 억	183975	N	N	0	N	N
156	20241203	141218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13090	140	2	1.08	225341420	17310	49.98	12950	13300	12950	16830	9070	12950	13017.99	2.10	0	4803	13783	13366	13133	12716	12483	13250	12600	44	3880	500	9320	10	1	8761000	1147	-48.30	1.05	12	0.20	-271.00	12498.00	29500	20240527	-55.63	11990	20241115	9.17	29500	-55.63	20240527	11990	9.17	20241115	29500	-55.63	20240527	11990	9.17	20241115	1.71	N	382900	500	43 억	183975	N	N	0	N	N
157	20241203	131217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13060	110	2	0.85	216552510	16636	48.04	12950	13300	12950	16830	9070	12950	13017.10	2.10	0	4697	13783	13366	13133	12716	12483	13250	12600	44	3880	500	9320	10	1	8761000	1144	-48.19	1.04	12	0.19	-271.00	12498.00	29500	20240527	-55.73	11990	20241115	8.92	29500	-55.73	20240527	11990	8.92	20241115	29500	-55.73	20240527	11990	8.92	20241115	1.71	N	382900	500	43 억	183975	N	N	0	N	N
158	20241203	121237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13010	60	2	0.46	210185540	16148	46.63	12950	13300	12950	16830	9070	12950	13016.20	2.10	0	4738	13783	13366	13133	12716	12483	13250	12600	44	3880	500	9320	10	1	8761000	1140	-48.01	1.04	12	0.18	-271.00	12498.00	29500	20240527	-55.90	11990	20241115	8.51	29500	-55.90	20240527	11990	8.51	20241115	29500	-55.90	20240527	11990	8.51	20241115	1.71	N	382900	500	43 억	183975	N	N	0	N	N
159	20241203	111208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13010	60	2	0.46	176123150	13526	39.06	12950	13300	12950	16830	9070	12950	13021.08	2.10	0	3413	13783	13366	13133	12716	12483	13250	12600	44	3880	500	9320	10	1	8761000	1140	-48.01	1.04	12	0.15	-271.00	12498.00	29500	20240527	-55.90	11990	20241115	8.51	29500	-55.90	20240527	11990	8.51	20241115	29500	-55.90	20240527	11990	8.51	20241115	1.71	N	382900	500	43 억	183975	N	N	0	N	N
160	20241203	101155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13050	100	2	0.77	139440580	10720	30.95	12950	13300	12950	16830	9070	12950	13007.52	2.10	0	2452	13783	13366	13133	12716	12483	13250	12600	44	3880	500	9320	10	1	8761000	1143	-48.15	1.04	12	0.12	-271.00	12498.00	29500	20240527	-55.76	11990	20241115	8.84	29500	-55.76	20240527	11990	8.84	20241115	29500	-55.76	20240527	11990	8.84	20241115	1.71	N	382900	500	43 억	183975	N	N	0	N	N
161	20241203	091145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13070	120	2	0.93	58568420	4515	13.04	12950	13130	12950	16830	9070	12950	12971.96	2.10	0	3643	13783	13366	13133	12716	12483	13250	12600	44	3880	500	9320	10	1	8761000	1145	-48.23	1.05	12	0.05	-271.00	12498.00	29500	20240527	-55.69	11990	20241115	9.01	29500	-55.69	20240527	11990	9.01	20241115	29500	-55.69	20240527	11990	9.01	20241115	1.71	N	382900	500	43 억	183975	N	N	0	N	N
162	20241202	161126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12950	-480	5	-3.57	453227620	34607	99.81	13430	13550	12900	17450	9410	13430	13096.66	2.08	0	1654	14343	13886	13633	13176	12923	13760	13050	44	4020	500	9660	10	1	8761000	1135	-47.79	1.04	12	0.40	-271.00	12498.00	29500	20240527	-56.10	11990	20241115	8.01	29500	-56.10	20240527	11990	8.01	20241115	29500	-56.10	20240527	11990	8.01	20241115	1.73	N	382900	500	43 억	182316	N	N	1	N	N
163	20241202	151339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12970	-460	5	-3.43	438410470	33464	96.52	13430	13550	12900	17450	9410	13430	13100.84	2.08	0	1988	14343	13886	13633	13176	12923	13760	13050	44	4020	500	9660	10	1	8761000	1136	-47.86	1.04	12	0.38	-271.00	12498.00	29500	20240527	-56.03	11990	20241115	8.17	29500	-56.03	20240527	11990	8.17	20241115	29500	-56.03	20240527	11990	8.17	20241115	1.73	N	382900	500	43 억	182316	N	N	1	N	N
164	20241202	141223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12960	-470	5	-3.50	412625720	31483	90.80	13430	13550	12900	17450	9410	13430	13106.18	2.08	0	2653	14343	13886	13633	13176	12923	13760	13050	44	4020	500	9660	10	1	8761000	1135	-47.82	1.04	12	0.36	-271.00	12498.00	29500	20240527	-56.07	11990	20241115	8.09	29500	-56.07	20240527	11990	8.09	20241115	29500	-56.07	20240527	11990	8.09	20241115	1.73	N	382900	500	43 억	182316	N	N	1	N	N
165	20241202	131141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12990	-440	5	-3.28	342780040	26083	75.23	13430	13550	12910	17450	9410	13430	13141.76	2.08	0	1551	14343	13886	13633	13176	12923	13760	13050	44	4020	500	9660	10	1	8761000	1138	-47.93	1.04	12	0.30	-271.00	12498.00	29500	20240527	-55.97	11990	20241115	8.34	29500	-55.97	20240527	11990	8.34	20241115	29500	-55.97	20240527	11990	8.34	20241115	1.73	N	382900	500	43 억	182316	N	N	1	N	N
166	20241202	121213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12990	-440	5	-3.28	288638760	21901	63.17	13430	13550	12930	17450	9410	13430	13179.11	2.08	0	1872	14343	13886	13633	13176	12923	13760	13050	44	4020	500	9660	10	1	8761000	1138	-47.93	1.04	12	0.25	-271.00	12498.00	29500	20240527	-55.97	11990	20241115	8.34	29500	-55.97	20240527	11990	8.34	20241115	29500	-55.97	20240527	11990	8.34	20241115	1.73	N	382900	500	43 억	182316	N	N	1	N	N
167	20241202	111107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12990	-440	5	-3.28	241930580	18310	52.81	13430	13550	12930	17450	9410	13430	13212.89	2.08	0	3982	14343	13886	13633	13176	12923	13760	13050	44	4020	500	9660	10	1	8761000	1138	-47.93	1.04	12	0.21	-271.00	12498.00	29500	20240527	-55.97	11990	20241115	8.34	29500	-55.97	20240527	11990	8.34	20241115	29500	-55.97	20240527	11990	8.34	20241115	1.73	N	382900	500	43 억	182316	N	N	1	N	N
168	20241202	101119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13040	-390	5	-2.90	189633330	14286	41.20	13430	13550	13000	17450	9410	13430	13273.94	2.08	0	4824	14343	13886	13633	13176	12923	13760	13050	44	4020	500	9660	10	1	8761000	1142	-48.12	1.04	12	0.16	-271.00	12498.00	29500	20240527	-55.80	11990	20241115	8.76	29500	-55.80	20240527	11990	8.76	20241115	29500	-55.80	20240527	11990	8.76	20241115	1.73	N	382900	500	43 억	182316	N	N	1	N	N
169	20241202	091114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13520	90	2	0.67	21280800	1582	4.56	13430	13550	13400	17450	9410	13430	13452.00	2.08	0	686	14343	13886	13633	13176	12923	13760	13050	44	4020	500	9660	10	1	8761000	1184	-49.89	1.08	12	0.02	-271.00	12498.00	29500	20240527	-54.17	11990	20241115	12.76	29500	-54.17	20240527	11990	12.76	20241115	29500	-54.17	20240527	11990	12.76	20241115	1.73	N	382900	500	43 억	182316	N	N	1	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History