KissMeData/417790/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

73 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	investmentCareful	shortOverheated
2	20241231	161338	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10000	60	2	0.60	169693170	17053	70.42	9810	10070	9730	12920	6960	9940	9950.87	1.23	6371	6217	10146	10042	9876	9772	9606	10095	9825	11	2980	100	7350	10	1	10999650	1100	9.19	1.19	12	0.16	1088.00	8378.00	12830	20240125	-22.06	7730	20240805	29.37	12830	-22.06	20240125	7730	29.37	20240805	12830	-22.06	20240125	7730	29.37	20240805	1.19	N	417790	100	10 억	135640	N	N	N	N
3	20241231	151322	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10000	60	2	0.60	169693170	17053	70.42	9810	10070	9730	12920	6960	9940	9950.87	1.23	6371	6217	10146	10042	9876	9772	9606	10095	9825	11	2980	100	7350	10	1	10999650	1100	9.19	1.19	12	0.16	1088.00	8378.00	12830	20240125	-22.06	7730	20240805	29.37	12830	-22.06	20240125	7730	29.37	20240805	12830	-22.06	20240125	7730	29.37	20240805	1.19	N	417790	100	10 억	135640	N	N	N	N
4	20241231	141333	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10000	60	2	0.60	169693170	17053	70.42	9810	10070	9730	12920	6960	9940	9950.87	1.23	6371	6217	10146	10042	9876	9772	9606	10095	9825	11	2980	100	7350	10	1	10999650	1100	9.19	1.19	12	0.16	1088.00	8378.00	12830	20240125	-22.06	7730	20240805	29.37	12830	-22.06	20240125	7730	29.37	20240805	12830	-22.06	20240125	7730	29.37	20240805	1.19	N	417790	100	10 억	135640	N	N	N	N
5	20241231	131338	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10000	60	2	0.60	169693170	17053	70.42	9810	10070	9730	12920	6960	9940	9950.87	1.23	6371	6217	10146	10042	9876	9772	9606	10095	9825	11	2980	100	7350	10	1	10999650	1100	9.19	1.19	12	0.16	1088.00	8378.00	12830	20240125	-22.06	7730	20240805	29.37	12830	-22.06	20240125	7730	29.37	20240805	12830	-22.06	20240125	7730	29.37	20240805	1.19	N	417790	100	10 억	135640	N	N	N	N
6	20241231	121336	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10000	60	2	0.60	169693170	17053	70.42	9810	10070	9730	12920	6960	9940	9950.87	1.23	6371	6217	10146	10042	9876	9772	9606	10095	9825	11	2980	100	7350	10	1	10999650	1100	9.19	1.19	12	0.16	1088.00	8378.00	12830	20240125	-22.06	7730	20240805	29.37	12830	-22.06	20240125	7730	29.37	20240805	12830	-22.06	20240125	7730	29.37	20240805	1.19	N	417790	100	10 억	135640	N	N	N	N
7	20241231	111336	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10000	60	2	0.60	169693170	17053	70.42	9810	10070	9730	12920	6960	9940	9950.87	1.23	6371	6217	10146	10042	9876	9772	9606	10095	9825	11	2980	100	7350	10	1	10999650	1100	9.19	1.19	12	0.16	1088.00	8378.00	12830	20240125	-22.06	7730	20240805	29.37	12830	-22.06	20240125	7730	29.37	20240805	12830	-22.06	20240125	7730	29.37	20240805	1.19	N	417790	100	10 억	135640	N	N	N	N
8	20241231	101329	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10000	60	2	0.60	169693170	17053	70.42	9810	10070	9730	12920	6960	9940	9950.87	1.23	6371	6217	10146	10042	9876	9772	9606	10095	9825	11	2980	100	7350	10	1	10999650	1100	9.19	1.19	12	0.16	1088.00	8378.00	12830	20240125	-22.06	7730	20240805	29.37	12830	-22.06	20240125	7730	29.37	20240805	12830	-22.06	20240125	7730	29.37	20240805	1.19	N	417790	100	10 억	135640	N	N	N	N
9	20241231	091332	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10000	60	2	0.60	169693170	17053	70.42	9810	10070	9730	12920	6960	9940	9950.87	1.23	6371	6217	10146	10042	9876	9772	9606	10095	9825	11	2980	100	7350	10	1	10999650	1100	9.19	1.19	12	0.16	1088.00	8378.00	12830	20240125	-22.06	7730	20240805	29.37	12830	-22.06	20240125	7730	29.37	20240805	12830	-22.06	20240125	7730	29.37	20240805	1.19	N	417790	100	10 억	135640	N	N	N	N
10	20241230	161327	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10000	60	2	0.60	169353890	17019	70.28	9810	10070	9730	12920	6960	9940	9950.87	1.18	0	6217	10146	10042	9876	9772	9606	10095	9825	11	2980	100	7350	10	1	10999650	1100	9.19	1.19	12	0.15	1088.00	8378.00	12830	20240125	-22.06	7730	20240805	29.37	12830	-22.06	20240125	7730	29.37	20240805	12830	-22.06	20240125	7730	29.37	20240805	1.19	N	417790	100	10 억	129269	N	N	N	N
11	20241230	151333	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10020	80	2	0.80	162141590	16297	67.30	9810	10070	9730	12920	6960	9940	9949.17	1.18	0	6501	10146	10042	9876	9772	9606	10095	9825	11	2980	100	7350	10	1	10999650	1102	9.21	1.20	12	0.15	1088.00	8378.00	12830	20240125	-21.90	7730	20240805	29.62	12830	-21.90	20240125	7730	29.62	20240805	12830	-21.90	20240125	7730	29.62	20240805	1.19	N	417790	100	10 억	129269	N	N	N	N
12	20241230	141333	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10000	60	2	0.60	146245860	14706	60.73	9810	10070	9730	12920	6960	9940	9944.64	1.18	0	5869	10146	10042	9876	9772	9606	10095	9825	11	2980	100	7350	10	1	10999650	1100	9.19	1.19	12	0.13	1088.00	8378.00	12830	20240125	-22.06	7730	20240805	29.37	12830	-22.06	20240125	7730	29.37	20240805	12830	-22.06	20240125	7730	29.37	20240805	1.19	N	417790	100	10 억	129269	N	N	N	N
13	20241230	131334	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10050	110	2	1.11	128053370	12889	53.22	9810	10070	9730	12920	6960	9940	9935.09	1.18	0	5473	10146	10042	9876	9772	9606	10095	9825	11	2980	100	7350	10	1	10999650	1105	9.24	1.20	12	0.12	1088.00	8378.00	12830	20240125	-21.67	7730	20240805	30.01	12830	-21.67	20240125	7730	30.01	20240805	12830	-21.67	20240125	7730	30.01	20240805	1.19	N	417790	100	10 억	129269	N	N	N	N
14	20241230	121329	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9950	10	2	0.10	73744200	7447	30.75	9810	9990	9730	12920	6960	9940	9902.54	1.18	0	228	10146	10042	9876	9772	9606	10095	9825	11	2980	100	7350	10	1	10999650	1094	9.15	1.19	12	0.07	1088.00	8378.00	12830	20240125	-22.45	7730	20240805	28.72	12830	-22.45	20240125	7730	28.72	20240805	12830	-22.45	20240125	7730	28.72	20240805	1.19	N	417790	100	10 억	129269	N	N	N	N
15	20241230	111329	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9970	30	2	0.30	65059810	6574	27.15	9810	9990	9730	12920	6960	9940	9896.53	1.18	0	106	10146	10042	9876	9772	9606	10095	9825	11	2980	100	7350	10	1	10999650	1097	9.16	1.19	12	0.06	1088.00	8378.00	12830	20240125	-22.29	7730	20240805	28.98	12830	-22.29	20240125	7730	28.98	20240805	12830	-22.29	20240125	7730	28.98	20240805	1.19	N	417790	100	10 억	129269	N	N	N	N
16	20241230	101328	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9980	40	2	0.40	54669490	5531	22.84	9810	9990	9730	12920	6960	9940	9884.20	1.18	0	-69	10146	10042	9876	9772	9606	10095	9825	11	2980	100	7350	10	1	10999650	1098	9.17	1.19	12	0.05	1088.00	8378.00	12830	20240125	-22.21	7730	20240805	29.11	12830	-22.21	20240125	7730	29.11	20240805	12830	-22.21	20240125	7730	29.11	20240805	1.19	N	417790	100	10 억	129269	N	N	N	N
17	20241230	091333	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9930	-10	5	-0.10	14963450	1527	6.31	9810	9930	9730	12920	6960	9940	9799.25	1.18	0	361	10146	10042	9876	9772	9606	10095	9825	11	2980	100	7350	10	1	10999650	1092	9.13	1.19	12	0.01	1088.00	8378.00	12830	20240125	-22.60	7730	20240805	28.46	12830	-22.60	20240125	7730	28.46	20240805	12830	-22.60	20240125	7730	28.46	20240805	1.19	N	417790	100	10 억	129269	N	N	N	N
18	20241227	161325	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9940	-10	5	-0.10	237718210	24167	74.62	9900	9980	9710	12930	6970	9950	9836.27	1.23	0	-6110	10316	10132	9976	9792	9636	10055	9715	11	2980	100	7360	10	1	10999650	1093	9.14	1.19	12	0.22	1088.00	8378.00	12830	20240125	-22.53	7730	20240805	28.59	12830	-22.53	20240125	7730	28.59	20240805	12830	-22.53	20240125	7730	28.59	20240805	1.20	N	417790	100	10 억	135184	N	N	N	N
19	20241227	151325	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9930	-20	5	-0.20	222766340	22660	69.97	9900	9980	9710	12930	6970	9950	9830.82	1.23	0	-5192	10316	10132	9976	9792	9636	10055	9715	11	2980	100	7360	10	1	10999650	1092	9.13	1.19	12	0.21	1088.00	8378.00	12830	20240125	-22.60	7730	20240805	28.46	12830	-22.60	20240125	7730	28.46	20240805	12830	-22.60	20240125	7730	28.46	20240805	1.20	N	417790	100	10 억	135184	N	N	N	N
20	20241227	141327	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9850	-100	5	-1.01	180096810	18329	56.60	9900	9980	9710	12930	6970	9950	9825.78	1.23	0	-3728	10316	10132	9976	9792	9636	10055	9715	11	2980	100	7360	10	1	10999650	1083	9.05	1.18	12	0.17	1088.00	8378.00	12830	20240125	-23.23	7730	20240805	27.43	12830	-23.23	20240125	7730	27.43	20240805	12830	-23.23	20240125	7730	27.43	20240805	1.20	N	417790	100	10 억	135184	N	N	N	N
21	20241227	131324	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9720	-230	5	-2.31	156618670	15929	49.18	9900	9980	9710	12930	6970	9950	9832.30	1.23	0	-3679	10316	10132	9976	9792	9636	10055	9715	11	2980	100	7360	10	1	10999650	1069	8.93	1.16	12	0.14	1088.00	8378.00	12830	20240125	-24.24	7730	20240805	25.74	12830	-24.24	20240125	7730	25.74	20240805	12830	-24.24	20240125	7730	25.74	20240805	1.20	N	417790	100	10 억	135184	N	N	N	N
22	20241227	121326	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9730	-220	5	-2.21	141115190	14336	44.27	9900	9980	9710	12930	6970	9950	9843.41	1.23	0	-4354	10316	10132	9976	9792	9636	10055	9715	11	2980	100	7360	10	1	10999650	1070	8.94	1.16	12	0.13	1088.00	8378.00	12830	20240125	-24.16	7730	20240805	25.87	12830	-24.16	20240125	7730	25.87	20240805	12830	-24.16	20240125	7730	25.87	20240805	1.20	N	417790	100	10 억	135184	N	N	N	N
23	20241227	111324	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9820	-130	5	-1.31	116762440	11841	36.56	9900	9980	9750	12930	6970	9950	9860.86	1.23	0	-2513	10316	10132	9976	9792	9636	10055	9715	11	2980	100	7360	10	1	10999650	1080	9.03	1.17	12	0.11	1088.00	8378.00	12830	20240125	-23.46	7730	20240805	27.04	12830	-23.46	20240125	7730	27.04	20240805	12830	-23.46	20240125	7730	27.04	20240805	1.20	N	417790	100	10 억	135184	N	N	N	N
24	20241227	101324	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9940	-10	5	-0.10	79674710	8062	24.89	9900	9980	9810	12930	6970	9950	9882.75	1.23	0	-964	10316	10132	9976	9792	9636	10055	9715	11	2980	100	7360	10	1	10999650	1093	9.14	1.19	12	0.07	1088.00	8378.00	12830	20240125	-22.53	7730	20240805	28.59	12830	-22.53	20240125	7730	28.59	20240805	12830	-22.53	20240125	7730	28.59	20240805	1.20	N	417790	100	10 억	135184	N	N	N	N
25	20241227	091329	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9910	-40	5	-0.40	14191760	1437	4.44	9900	9970	9820	12930	6970	9950	9875.96	1.23	0	212	10316	10132	9976	9792	9636	10055	9715	11	2980	100	7360	10	1	10999650	1090	9.11	1.18	12	0.01	1088.00	8378.00	12830	20240125	-22.76	7730	20240805	28.20	12830	-22.76	20240125	7730	28.20	20240805	12830	-22.76	20240125	7730	28.20	20240805	1.20	N	417790	100	10 억	135184	N	N	N	N
26	20241226	161318	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9950	-120	5	-1.19	322136930	32306	85.38	10140	10160	9820	13090	7050	10070	9971.43	1.29	0	-7020	10243	10156	10073	9986	9903	10115	9945	11	3020	100	7450	10	1	10999650	1094	9.15	1.19	12	0.29	1088.00	8378.00	12830	20240125	-22.45	7730	20240805	28.72	12830	-22.45	20240125	7730	28.72	20240805	12830	-22.45	20240125	7730	28.72	20240805	1.23	N	417790	100	10 억	142197	N	N	N	N
27	20241226	151316	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9980	-90	5	-0.89	271675450	27203	71.90	10140	10160	9920	13090	7050	10070	9986.97	1.29	0	-7072	10243	10156	10073	9986	9903	10115	9945	11	3020	100	7450	10	1	10999650	1098	9.17	1.19	12	0.25	1088.00	8378.00	12830	20240125	-22.21	7730	20240805	29.11	12830	-22.21	20240125	7730	29.11	20240805	12830	-22.21	20240125	7730	29.11	20240805	1.23	N	417790	100	10 억	142197	N	N	N	N
28	20241226	141314	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9980	-90	5	-0.89	208351360	20841	55.08	10140	10160	9920	13090	7050	10070	9997.19	1.29	0	-7577	10243	10156	10073	9986	9903	10115	9945	11	3020	100	7450	10	1	10999650	1098	9.17	1.19	12	0.19	1088.00	8378.00	12830	20240125	-22.21	7730	20240805	29.11	12830	-22.21	20240125	7730	29.11	20240805	12830	-22.21	20240125	7730	29.11	20240805	1.23	N	417790	100	10 억	142197	N	N	N	N
29	20241226	131315	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10020	-50	5	-0.50	180923250	18107	47.86	10140	10160	9920	13090	7050	10070	9991.90	1.29	0	-6562	10243	10156	10073	9986	9903	10115	9945	11	3020	100	7450	10	1	10999650	1102	9.21	1.20	12	0.16	1088.00	8378.00	12830	20240125	-21.90	7730	20240805	29.62	12830	-21.90	20240125	7730	29.62	20240805	12830	-21.90	20240125	7730	29.62	20240805	1.23	N	417790	100	10 억	142197	N	N	N	N
30	20241226	121313	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9990	-80	5	-0.79	140617400	14070	37.19	10140	10160	9920	13090	7050	10070	9994.13	1.29	0	-5890	10243	10156	10073	9986	9903	10115	9945	11	3020	100	7450	10	1	10999650	1099	9.18	1.19	12	0.13	1088.00	8378.00	12830	20240125	-22.14	7730	20240805	29.24	12830	-22.14	20240125	7730	29.24	20240805	12830	-22.14	20240125	7730	29.24	20240805	1.23	N	417790	100	10 억	142197	N	N	N	N
31	20241226	111312	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9950	-120	5	-1.19	131396830	13144	34.74	10140	10160	9920	13090	7050	10070	9996.72	1.29	0	-5303	10243	10156	10073	9986	9903	10115	9945	11	3020	100	7450	10	1	10999650	1094	9.15	1.19	12	0.12	1088.00	8378.00	12830	20240125	-22.45	7730	20240805	28.72	12830	-22.45	20240125	7730	28.72	20240805	12830	-22.45	20240125	7730	28.72	20240805	1.23	N	417790	100	10 억	142197	N	N	N	N
32	20241226	101314	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10040	-30	5	-0.30	73972830	7384	19.52	10140	10160	9960	13090	7050	10070	10017.99	1.29	0	-1392	10243	10156	10073	9986	9903	10115	9945	11	3020	100	7450	10	1	10999650	1104	9.23	1.20	12	0.07	1088.00	8378.00	12830	20240125	-21.75	7730	20240805	29.88	12830	-21.75	20240125	7730	29.88	20240805	12830	-21.75	20240125	7730	29.88	20240805	1.23	N	417790	100	10 억	142197	N	N	N	N
33	20241226	091310	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10130	60	2	0.60	6914390	682	1.80	10140	10160	10020	13090	7050	10070	10138.40	1.29	0	-391	10243	10156	10073	9986	9903	10115	9945	11	3020	100	7450	10	1	10999650	1114	9.31	1.21	12	0.01	1088.00	8378.00	12830	20240125	-21.04	7730	20240805	31.05	12830	-21.04	20240125	7730	31.05	20240805	12830	-21.04	20240125	7730	31.05	20240805	1.23	N	417790	100	10 억	142197	N	N	N	N
34	20241224	161313	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10070	20	2	0.20	380455000	37833	68.03	10110	10160	9990	13060	7040	10050	10056.25	1.33	0	-4093	10336	10192	10006	9862	9676	10265	9935	11	3010	100	7430	10	1	10999650	1108	9.26	1.20	12	0.34	1088.00	8378.00	12830	20240125	-21.51	7730	20240805	30.27	12830	-21.51	20240125	7730	30.27	20240805	12830	-21.51	20240125	7730	30.27	20240805	1.22	N	417790	100	10 억	146290	N	N	N	N
35	20241224	151312	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10050	0	3	0.00	363404160	36139	64.98	10110	10160	9990	13060	7040	10050	10055.86	1.33	0	-3976	10336	10192	10006	9862	9676	10265	9935	11	3010	100	7430	10	1	10999650	1105	9.24	1.20	12	0.33	1088.00	8378.00	12830	20240125	-21.67	7730	20240805	30.01	12830	-21.67	20240125	7730	30.01	20240805	12830	-21.67	20240125	7730	30.01	20240805	1.22	N	417790	100	10 억	146290	N	N	N	N
36	20241224	141309	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10060	10	2	0.10	332431730	33057	59.44	10110	10160	9990	13060	7040	10050	10056.47	1.33	0	-3779	10336	10192	10006	9862	9676	10265	9935	11	3010	100	7430	10	1	10999650	1107	9.25	1.20	12	0.30	1088.00	8378.00	12830	20240125	-21.59	7730	20240805	30.14	12830	-21.59	20240125	7730	30.14	20240805	12830	-21.59	20240125	7730	30.14	20240805	1.22	N	417790	100	10 억	146290	N	N	N	N
37	20241224	131311	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10070	20	2	0.20	273554400	27226	48.96	10110	10160	9990	13060	7040	10050	10047.47	1.33	0	-4218	10336	10192	10006	9862	9676	10265	9935	11	3010	100	7430	10	1	10999650	1108	9.26	1.20	12	0.25	1088.00	8378.00	12830	20240125	-21.51	7730	20240805	30.27	12830	-21.51	20240125	7730	30.27	20240805	12830	-21.51	20240125	7730	30.27	20240805	1.22	N	417790	100	10 억	146290	N	N	N	N
38	20241224	121313	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10010	-40	5	-0.40	244002210	24283	43.67	10110	10160	9990	13060	7040	10050	10048.22	1.33	0	-3761	10336	10192	10006	9862	9676	10265	9935	11	3010	100	7430	10	1	10999650	1101	9.20	1.19	12	0.22	1088.00	8378.00	12830	20240125	-21.98	7730	20240805	29.50	12830	-21.98	20240125	7730	29.50	20240805	12830	-21.98	20240125	7730	29.50	20240805	1.22	N	417790	100	10 억	146290	N	N	N	N
39	20241224	111313	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10040	-10	5	-0.10	198737130	19762	35.54	10110	10160	9990	13060	7040	10050	10056.79	1.33	0	-1793	10336	10192	10006	9862	9676	10265	9935	11	3010	100	7430	10	1	10999650	1104	9.23	1.20	12	0.18	1088.00	8378.00	12830	20240125	-21.75	7730	20240805	29.88	12830	-21.75	20240125	7730	29.88	20240805	12830	-21.75	20240125	7730	29.88	20240805	1.22	N	417790	100	10 억	146290	N	N	N	N
40	20241224	101311	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10040	-10	5	-0.10	130038520	12906	23.21	10110	10160	10020	13060	7040	10050	10077.41	1.33	0	-1101	10336	10192	10006	9862	9676	10265	9935	11	3010	100	7430	10	1	10999650	1104	9.23	1.20	12	0.12	1088.00	8378.00	12830	20240125	-21.75	7730	20240805	29.88	12830	-21.75	20240125	7730	29.88	20240805	12830	-21.75	20240125	7730	29.88	20240805	1.22	N	417790	100	10 억	146290	N	N	N	N
41	20241224	091318	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10160	110	2	1.09	30260920	2997	5.39	10110	10160	10050	13060	7040	10050	10112.78	1.33	0	-72	10336	10192	10006	9862	9676	10265	9935	11	3010	100	7430	10	1	10999650	1118	9.34	1.21	12	0.03	1088.00	8378.00	12830	20240125	-20.81	7730	20240805	31.44	12830	-20.81	20240125	7730	31.44	20240805	12830	-20.81	20240125	7730	31.44	20240805	1.22	N	417790	100	10 억	146290	N	N	N	N
42	20241223	161302	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10050	180	2	1.82	550646400	54960	75.43	9920	10150	9820	12830	6910	9870	10019.01	1.27	0	7418	10430	10150	9900	9620	9370	10290	9760	11	2960	100	7300	10	1	10999650	1105	9.24	1.20	12	0.50	1088.00	8378.00	12830	20240125	-21.67	7730	20240805	30.01	12830	-21.67	20240125	7730	30.01	20240805	12830	-21.67	20240125	7730	30.01	20240805	1.19	N	417790	100	10 억	139288	N	N	N	N
43	20241223	151306	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10060	190	2	1.93	541803600	54080	74.22	9920	10150	9820	12830	6910	9870	10018.56	1.27	0	7332	10430	10150	9900	9620	9370	10290	9760	11	2960	100	7300	10	1	10999650	1107	9.25	1.20	12	0.49	1088.00	8378.00	12830	20240125	-21.59	7730	20240805	30.14	12830	-21.59	20240125	7730	30.14	20240805	12830	-21.59	20240125	7730	30.14	20240805	1.19	N	417790	100	10 억	139288	N	N	N	N
44	20241223	141302	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10060	190	2	1.93	480270030	47967	65.83	9920	10150	9820	12830	6910	9870	10012.51	1.27	0	5618	10430	10150	9900	9620	9370	10290	9760	11	2960	100	7300	10	1	10999650	1107	9.25	1.20	12	0.44	1088.00	8378.00	12830	20240125	-21.59	7730	20240805	30.14	12830	-21.59	20240125	7730	30.14	20240805	12830	-21.59	20240125	7730	30.14	20240805	1.19	N	417790	100	10 억	139288	N	N	N	N
45	20241223	131302	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10000	130	2	1.32	249533340	25049	34.38	9920	10110	9820	12830	6910	9870	9961.81	1.27	0	-6882	10430	10150	9900	9620	9370	10290	9760	11	2960	100	7300	10	1	10999650	1100	9.19	1.19	12	0.23	1088.00	8378.00	12830	20240125	-22.06	7730	20240805	29.37	12830	-22.06	20240125	7730	29.37	20240805	12830	-22.06	20240125	7730	29.37	20240805	1.19	N	417790	100	10 억	139288	N	N	N	N
46	20241223	121305	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10000	130	2	1.32	230478290	23138	31.75	9920	10110	9820	12830	6910	9870	9961.03	1.27	0	-6499	10430	10150	9900	9620	9370	10290	9760	11	2960	100	7300	10	1	10999650	1100	9.19	1.19	12	0.21	1088.00	8378.00	12830	20240125	-22.06	7730	20240805	29.37	12830	-22.06	20240125	7730	29.37	20240805	12830	-22.06	20240125	7730	29.37	20240805	1.19	N	417790	100	10 억	139288	N	N	N	N
47	20241223	111300	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9980	110	2	1.11	178128370	17896	24.56	9920	10110	9820	12830	6910	9870	9953.53	1.27	0	-5219	10430	10150	9900	9620	9370	10290	9760	11	2960	100	7300	10	1	10999650	1098	9.17	1.19	12	0.16	1088.00	8378.00	12830	20240125	-22.21	7730	20240805	29.11	12830	-22.21	20240125	7730	29.11	20240805	12830	-22.21	20240125	7730	29.11	20240805	1.19	N	417790	100	10 억	139288	N	N	N	N
48	20241223	101254	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9960	90	2	0.91	130631540	13115	18.00	9920	10110	9820	12830	6910	9870	9960.47	1.27	0	-4021	10430	10150	9900	9620	9370	10290	9760	11	2960	100	7300	10	1	10999650	1096	9.15	1.19	12	0.12	1088.00	8378.00	12830	20240125	-22.37	7730	20240805	28.85	12830	-22.37	20240125	7730	28.85	20240805	12830	-22.37	20240125	7730	28.85	20240805	1.19	N	417790	100	10 억	139288	N	N	N	N
49	20241223	091259	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9900	30	2	0.30	65806090	6559	9.00	9920	10110	9900	12830	6910	9870	10032.95	1.27	0	-4251	10430	10150	9900	9620	9370	10290	9760	11	2960	100	7300	10	1	10999650	1089	9.10	1.18	12	0.06	1088.00	8378.00	12830	20240125	-22.84	7730	20240805	28.07	12830	-22.84	20240125	7730	28.07	20240805	12830	-22.84	20240125	7730	28.07	20240805	1.19	N	417790	100	10 억	139288	N	N	N	N
50	20241220	161254	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9870	20	2	0.20	721401400	72499	163.09	9850	10180	9650	12800	6900	9850	9950.56	1.25	0	1265	10136	9992	9796	9652	9456	10065	9725	11	2950	100	7280	10	1	10999650	1086	9.07	1.18	12	0.66	1088.00	8378.00	12830	20240125	-23.07	7730	20240805	27.68	12830	-23.07	20240125	7730	27.68	20240805	12830	-23.07	20240125	7730	27.68	20240805	1.17	N	417790	100	10 억	138029	N	N	N	N
51	20241220	151258	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9750	-100	5	-1.02	685769320	68849	154.88	9850	10180	9730	12800	6900	9850	9960.48	1.25	0	1166	10136	9992	9796	9652	9456	10065	9725	11	2950	100	7280	10	1	10999650	1072	8.96	1.16	12	0.63	1088.00	8378.00	12830	20240125	-24.01	7730	20240805	26.13	12830	-24.01	20240125	7730	26.13	20240805	12830	-24.01	20240125	7730	26.13	20240805	1.17	N	417790	100	10 억	138029	N	N	N	N
52	20241220	141255	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9820	-30	5	-0.30	551035720	55074	123.89	9850	10180	9750	12800	6900	9850	10005.37	1.25	0	-1294	10136	9992	9796	9652	9456	10065	9725	11	2950	100	7280	10	1	10999650	1080	9.03	1.17	12	0.50	1088.00	8378.00	12830	20240125	-23.46	7730	20240805	27.04	12830	-23.46	20240125	7730	27.04	20240805	12830	-23.46	20240125	7730	27.04	20240805	1.17	N	417790	100	10 억	138029	N	N	N	N
53	20241220	131255	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9850	0	3	0.00	501193600	49990	112.46	9850	10180	9780	12800	6900	9850	10025.88	1.25	0	-1657	10136	9992	9796	9652	9456	10065	9725	11	2950	100	7280	10	1	10999650	1083	9.05	1.18	12	0.45	1088.00	8378.00	12830	20240125	-23.23	7730	20240805	27.43	12830	-23.23	20240125	7730	27.43	20240805	12830	-23.23	20240125	7730	27.43	20240805	1.17	N	417790	100	10 억	138029	N	N	N	N
54	20241220	121252	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9920	70	2	0.71	463893760	46210	103.95	9850	10180	9830	12800	6900	9850	10038.82	1.25	0	-100	10136	9992	9796	9652	9456	10065	9725	11	2950	100	7280	10	1	10999650	1091	9.12	1.18	12	0.42	1088.00	8378.00	12830	20240125	-22.68	7730	20240805	28.33	12830	-22.68	20240125	7730	28.33	20240805	12830	-22.68	20240125	7730	28.33	20240805	1.17	N	417790	100	10 억	138029	N	N	N	N
55	20241220	111252	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9930	80	2	0.81	429539580	42755	96.18	9850	10180	9830	12800	6900	9850	10046.54	1.25	0	1143	10136	9992	9796	9652	9456	10065	9725	11	2950	100	7280	10	1	10999650	1092	9.13	1.19	12	0.39	1088.00	8378.00	12830	20240125	-22.60	7730	20240805	28.46	12830	-22.60	20240125	7730	28.46	20240805	12830	-22.60	20240125	7730	28.46	20240805	1.17	N	417790	100	10 억	138029	N	N	N	N
56	20241220	101253	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10000	150	2	1.52	397549170	39544	88.96	9850	10180	9830	12800	6900	9850	10053.34	1.25	0	1322	10136	9992	9796	9652	9456	10065	9725	11	2950	100	7280	10	1	10999650	1100	9.19	1.19	12	0.36	1088.00	8378.00	12830	20240125	-22.06	7730	20240805	29.37	12830	-22.06	20240125	7730	29.37	20240805	12830	-22.06	20240125	7730	29.37	20240805	1.17	N	417790	100	10 억	138029	N	N	N	N
57	20241220	091255	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10000	150	2	1.52	103682870	10369	23.33	9850	10180	9830	12800	6900	9850	9999.33	1.25	0	2384	10136	9992	9796	9652	9456	10065	9725	11	2950	100	7280	10	1	10999650	1100	9.19	1.19	12	0.09	1088.00	8378.00	12830	20240125	-22.06	7730	20240805	29.37	12830	-22.06	20240125	7730	29.37	20240805	12830	-22.06	20240125	7730	29.37	20240805	1.17	N	417790	100	10 억	138029	N	N	N	N
58	20241219	161249	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9850	-100	5	-1.01	433936040	44453	79.72	9740	9940	9600	12930	6970	9950	9761.68	1.24	0	1638	10430	10190	9970	9730	9510	10310	9850	11	2980	100	7360	10	1	10999650	1083	9.05	1.18	12	0.40	1088.00	8378.00	12830	20240125	-23.23	7730	20240805	27.43	12830	-23.23	20240125	7730	27.43	20240805	12830	-23.23	20240125	7730	27.43	20240805	1.29	N	417790	100	10 억	136050	N	N	N	N
59	20241219	151248	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9800	-150	5	-1.51	414713540	42490	76.20	9740	9940	9600	12930	6970	9950	9760.26	1.24	0	1900	10430	10190	9970	9730	9510	10310	9850	11	2980	100	7360	10	1	10999650	1078	9.01	1.17	12	0.39	1088.00	8378.00	12830	20240125	-23.62	7730	20240805	26.78	12830	-23.62	20240125	7730	26.78	20240805	12830	-23.62	20240125	7730	26.78	20240805	1.29	N	417790	100	10 억	136050	N	N	N	N
60	20241219	141249	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9830	-120	5	-1.21	399202660	40904	73.35	9740	9940	9600	12930	6970	9950	9759.50	1.24	0	2401	10430	10190	9970	9730	9510	10310	9850	11	2980	100	7360	10	1	10999650	1081	9.03	1.17	12	0.37	1088.00	8378.00	12830	20240125	-23.38	7730	20240805	27.17	12830	-23.38	20240125	7730	27.17	20240805	12830	-23.38	20240125	7730	27.17	20240805	1.29	N	417790	100	10 억	136050	N	N	N	N
61	20241219	131249	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9780	-170	5	-1.71	374982590	38437	68.93	9740	9940	9600	12930	6970	9950	9755.77	1.24	0	2562	10430	10190	9970	9730	9510	10310	9850	11	2980	100	7360	10	1	10999650	1076	8.99	1.17	12	0.35	1088.00	8378.00	12830	20240125	-23.77	7730	20240805	26.52	12830	-23.77	20240125	7730	26.52	20240805	12830	-23.77	20240125	7730	26.52	20240805	1.29	N	417790	100	10 억	136050	N	N	N	N
62	20241219	121251	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9790	-160	5	-1.61	353846740	36278	65.06	9740	9940	9600	12930	6970	9950	9753.75	1.24	0	1996	10430	10190	9970	9730	9510	10310	9850	11	2980	100	7360	10	1	10999650	1077	9.00	1.17	12	0.33	1088.00	8378.00	12830	20240125	-23.69	7730	20240805	26.65	12830	-23.69	20240125	7730	26.65	20240805	12830	-23.69	20240125	7730	26.65	20240805	1.29	N	417790	100	10 억	136050	N	N	N	N
63	20241219	111247	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9670	-280	5	-2.81	329960040	33812	60.64	9740	9940	9600	12930	6970	9950	9758.66	1.24	0	1439	10430	10190	9970	9730	9510	10310	9850	11	2980	100	7360	10	1	10999650	1064	8.89	1.15	12	0.31	1088.00	8378.00	12830	20240125	-24.63	7730	20240805	25.10	12830	-24.63	20240125	7730	25.10	20240805	12830	-24.63	20240125	7730	25.10	20240805	1.29	N	417790	100	10 억	136050	N	N	N	N
64	20241219	101241	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9740	-210	5	-2.11	241737620	24710	44.31	9740	9940	9710	12930	6970	9950	9782.98	1.24	0	3484	10430	10190	9970	9730	9510	10310	9850	11	2980	100	7360	10	1	10999650	1071	8.95	1.16	12	0.22	1088.00	8378.00	12830	20240125	-24.08	7730	20240805	26.00	12830	-24.08	20240125	7730	26.00	20240805	12830	-24.08	20240125	7730	26.00	20240805	1.29	N	417790	100	10 억	136050	N	N	N	N
65	20241219	091251	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9730	-220	5	-2.21	68270000	6988	12.53	9740	9890	9710	12930	6970	9950	9769.58	1.24	0	1869	10430	10190	9970	9730	9510	10310	9850	11	2980	100	7360	10	1	10999650	1070	8.94	1.16	12	0.06	1088.00	8378.00	12830	20240125	-24.16	7730	20240805	25.87	12830	-24.16	20240125	7730	25.87	20240805	12830	-24.16	20240125	7730	25.87	20240805	1.29	N	417790	100	10 억	136050	N	N	N	N
66	20241218	161244	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9950	200	2	2.05	557436240	55713	158.54	9750	10210	9750	12670	6830	9750	10006.92	1.26	0	-3244	9883	9816	9683	9616	9483	9850	9650	11	2920	100	7210	10	1	10999650	1094	9.15	1.19	12	0.51	1088.00	8378.00	12830	20240125	-22.45	7730	20240805	28.72	12830	-22.45	20240125	7730	28.72	20240805	12830	-22.45	20240125	7730	28.72	20240805	1.26	N	417790	100	10 억	138106	N	N	N	N
67	20241218	151249	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9940	190	2	1.95	538196610	53778	153.03	9750	10210	9750	12670	6830	9750	10008.86	1.26	0	-3043	9883	9816	9683	9616	9483	9850	9650	11	2920	100	7210	10	1	10999650	1093	9.14	1.19	12	0.49	1088.00	8378.00	12830	20240125	-22.53	7730	20240805	28.59	12830	-22.53	20240125	7730	28.59	20240805	12830	-22.53	20240125	7730	28.59	20240805	1.26	N	417790	100	10 억	138106	N	N	N	N
68	20241218	141240	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9920	170	2	1.74	515337030	51476	146.48	9750	10210	9750	12670	6830	9750	10012.39	1.26	0	-2576	9883	9816	9683	9616	9483	9850	9650	11	2920	100	7210	10	1	10999650	1091	9.12	1.18	12	0.47	1088.00	8378.00	12830	20240125	-22.68	7730	20240805	28.33	12830	-22.68	20240125	7730	28.33	20240805	12830	-22.68	20240125	7730	28.33	20240805	1.26	N	417790	100	10 억	138106	N	N	N	N
69	20241218	131247	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9970	220	2	2.26	492886100	49218	140.06	9750	10210	9750	12670	6830	9750	10015.60	1.26	0	-1458	9883	9816	9683	9616	9483	9850	9650	11	2920	100	7210	10	1	10999650	1097	9.16	1.19	12	0.45	1088.00	8378.00	12830	20240125	-22.29	7730	20240805	28.98	12830	-22.29	20240125	7730	28.98	20240805	12830	-22.29	20240125	7730	28.98	20240805	1.26	N	417790	100	10 억	138106	N	N	N	N
70	20241218	121239	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9950	200	2	2.05	460274300	45930	130.70	9750	10210	9750	12670	6830	9750	10022.59	1.26	0	-1590	9883	9816	9683	9616	9483	9850	9650	11	2920	100	7210	10	1	10999650	1094	9.15	1.19	12	0.42	1088.00	8378.00	12830	20240125	-22.45	7730	20240805	28.72	12830	-22.45	20240125	7730	28.72	20240805	12830	-22.45	20240125	7730	28.72	20240805	1.26	N	417790	100	10 억	138106	N	N	N	N
71	20241218	111239	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9990	240	2	2.46	395894970	39444	112.24	9750	10210	9750	12670	6830	9750	10038.58	1.26	0	-1963	9883	9816	9683	9616	9483	9850	9650	11	2920	100	7210	10	1	10999650	1099	9.18	1.19	12	0.36	1088.00	8378.00	12830	20240125	-22.14	7730	20240805	29.24	12830	-22.14	20240125	7730	29.24	20240805	12830	-22.14	20240125	7730	29.24	20240805	1.26	N	417790	100	10 억	138106	N	N	N	N
72	20241218	101247	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10000	250	2	2.56	349938400	34857	99.19	9750	10210	9750	12670	6830	9750	10041.20	1.26	0	90	9883	9816	9683	9616	9483	9850	9650	11	2920	100	7210	10	1	10999650	1100	9.19	1.19	12	0.32	1088.00	8378.00	12830	20240125	-22.06	7730	20240805	29.37	12830	-22.06	20240125	7730	29.37	20240805	12830	-22.06	20240125	7730	29.37	20240805	1.26	N	417790	100	10 억	138106	N	N	N	N
73	20241218	091251	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10150	400	2	4.10	198651830	19810	56.37	9750	10210	9750	12670	6830	9750	10031.15	1.26	0	5442	9883	9816	9683	9616	9483	9850	9650	11	2920	100	7210	10	1	10999650	1116	9.33	1.21	12	0.18	1088.00	8378.00	12830	20240125	-20.89	7730	20240805	31.31	12830	-20.89	20240125	7730	31.31	20240805	12830	-20.89	20240125	7730	31.31	20240805	1.26	N	417790	100	10 억	138106	N	N	N	N
74	20241217	161242	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9750	50	2	0.52	337802830	34899	76.55	9690	9750	9550	12610	6790	9700	9679.43	1.13	0	13347	9960	9830	9720	9590	9480	9775	9535	11	2910	100	7170	10	1	10999650	1072	8.96	1.16	12	0.32	1088.00	8378.00	12830	20240125	-24.01	7730	20240805	26.13	12830	-24.01	20240125	7730	26.13	20240805	12830	-24.01	20240125	7730	26.13	20240805	1.40	N	417790	100	10 억	124759	N	N	N	N
75	20241217	151246	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9740	40	2	0.41	334235670	34533	75.75	9690	9750	9550	12610	6790	9700	9678.73	1.13	0	13422	9960	9830	9720	9590	9480	9775	9535	11	2910	100	7170	10	1	10999650	1071	8.95	1.16	12	0.31	1088.00	8378.00	12830	20240125	-24.08	7730	20240805	26.00	12830	-24.08	20240125	7730	26.00	20240805	12830	-24.08	20240125	7730	26.00	20240805	1.40	N	417790	100	10 억	124759	N	N	N	N
76	20241217	141237	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9720	20	2	0.21	284642110	29440	64.57	9690	9750	9550	12610	6790	9700	9668.54	1.13	0	11842	9960	9830	9720	9590	9480	9775	9535	11	2910	100	7170	10	1	10999650	1069	8.93	1.16	12	0.27	1088.00	8378.00	12830	20240125	-24.24	7730	20240805	25.74	12830	-24.24	20240125	7730	25.74	20240805	12830	-24.24	20240125	7730	25.74	20240805	1.40	N	417790	100	10 억	124759	N	N	N	N
77	20241217	131231	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9690	-10	5	-0.10	159485750	16538	36.27	9690	9750	9550	12610	6790	9700	9643.55	1.13	0	1614	9960	9830	9720	9590	9480	9775	9535	11	2910	100	7170	10	1	10999650	1066	8.91	1.16	12	0.15	1088.00	8378.00	12830	20240125	-24.47	7730	20240805	25.36	12830	-24.47	20240125	7730	25.36	20240805	12830	-24.47	20240125	7730	25.36	20240805	1.40	N	417790	100	10 억	124759	N	N	N	N
78	20241217	121158	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9680	-20	5	-0.21	143723650	14908	32.70	9690	9750	9550	12610	6790	9700	9640.66	1.13	0	1695	9960	9830	9720	9590	9480	9775	9535	11	2910	100	7170	10	1	10999650	1065	8.90	1.16	12	0.14	1088.00	8378.00	12830	20240125	-24.55	7730	20240805	25.23	12830	-24.55	20240125	7730	25.23	20240805	12830	-24.55	20240125	7730	25.23	20240805	1.40	N	417790	100	10 억	124759	N	N	N	N
79	20241217	111221	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9680	-20	5	-0.21	116221140	12067	26.47	9690	9750	9550	12610	6790	9700	9631.25	1.13	0	2804	9960	9830	9720	9590	9480	9775	9535	11	2910	100	7170	10	1	10999650	1065	8.90	1.16	12	0.11	1088.00	8378.00	12830	20240125	-24.55	7730	20240805	25.23	12830	-24.55	20240125	7730	25.23	20240805	12830	-24.55	20240125	7730	25.23	20240805	1.40	N	417790	100	10 억	124759	N	N	N	N
80	20241217	101227	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9700	0	3	0.00	88241290	9175	20.12	9690	9750	9550	12610	6790	9700	9617.47	1.13	0	2577	9960	9830	9720	9590	9480	9775	9535	11	2910	100	7170	10	1	10999650	1067	8.92	1.16	12	0.08	1088.00	8378.00	12830	20240125	-24.40	7730	20240805	25.49	12830	-24.40	20240125	7730	25.49	20240805	12830	-24.40	20240125	7730	25.49	20240805	1.40	N	417790	100	10 억	124759	N	N	N	N
81	20241217	091244	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9560	-140	5	-1.44	48289020	5043	11.06	9690	9690	9550	12610	6790	9700	9575.16	1.13	0	493	9960	9830	9720	9590	9480	9775	9535	11	2910	100	7170	10	1	10999650	1052	8.79	1.14	12	0.05	1088.00	8378.00	12830	20240125	-25.49	7730	20240805	23.67	12830	-25.49	20240125	7730	23.67	20240805	12830	-25.49	20240125	7730	23.67	20240805	1.40	N	417790	100	10 억	124759	N	N	N	N
82	20241216	161234	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9700	-120	5	-1.22	442040480	45586	84.60	9850	9850	9610	12760	6880	9820	9696.84	1.14	0	-3316	10000	9910	9760	9670	9520	9955	9715	11	2940	100	7260	10	1	10999650	1067	8.92	1.16	12	0.41	1088.00	8378.00	12830	20240125	-24.40	7730	20240805	25.49	12830	-24.40	20240125	7730	25.49	20240805	12830	-24.40	20240125	7730	25.49	20240805	1.41	N	417790	100	10 억	125305	N	N	N	N
83	20241216	151243	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9640	-180	5	-1.83	407355020	42007	77.96	9850	9850	9610	12760	6880	9820	9697.31	1.14	0	-1741	10000	9910	9760	9670	9520	9955	9715	11	2940	100	7260	10	1	10999650	1060	8.86	1.15	12	0.38	1088.00	8378.00	12830	20240125	-24.86	7730	20240805	24.71	12830	-24.86	20240125	7730	24.71	20240805	12830	-24.86	20240125	7730	24.71	20240805	1.41	N	417790	100	10 억	125305	N	N	N	N
84	20241216	141241	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9650	-170	5	-1.73	379613460	39128	72.61	9850	9850	9610	12760	6880	9820	9701.84	1.14	0	-1992	10000	9910	9760	9670	9520	9955	9715	11	2940	100	7260	10	1	10999650	1061	8.87	1.15	12	0.36	1088.00	8378.00	12830	20240125	-24.79	7730	20240805	24.84	12830	-24.79	20240125	7730	24.84	20240805	12830	-24.79	20240125	7730	24.84	20240805	1.41	N	417790	100	10 억	125305	N	N	N	N
85	20241216	131244	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9700	-120	5	-1.22	292548050	30121	55.90	9850	9850	9610	12760	6880	9820	9712.43	1.14	0	-3768	10000	9910	9760	9670	9520	9955	9715	11	2940	100	7260	10	1	10999650	1067	8.92	1.16	12	0.27	1088.00	8378.00	12830	20240125	-24.40	7730	20240805	25.49	12830	-24.40	20240125	7730	25.49	20240805	12830	-24.40	20240125	7730	25.49	20240805	1.41	N	417790	100	10 억	125305	N	N	N	N
86	20241216	121242	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9630	-190	5	-1.93	275093590	28317	52.55	9850	9850	9610	12760	6880	9820	9714.79	1.14	0	-3288	10000	9910	9760	9670	9520	9955	9715	11	2940	100	7260	10	1	10999650	1059	8.85	1.15	12	0.26	1088.00	8378.00	12830	20240125	-24.94	7730	20240805	24.58	12830	-24.94	20240125	7730	24.58	20240805	12830	-24.94	20240125	7730	24.58	20240805	1.41	N	417790	100	10 억	125305	N	N	N	N
87	20241216	111241	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9730	-90	5	-0.92	202842330	20843	38.68	9850	9850	9670	12760	6880	9820	9731.92	1.14	0	-2	10000	9910	9760	9670	9520	9955	9715	11	2940	100	7260	10	1	10999650	1070	8.94	1.16	12	0.19	1088.00	8378.00	12830	20240125	-24.16	7730	20240805	25.87	12830	-24.16	20240125	7730	25.87	20240805	12830	-24.16	20240125	7730	25.87	20240805	1.41	N	417790	100	10 억	125305	N	N	N	N
88	20241216	101242	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9790	-30	5	-0.31	161237360	16561	30.73	9850	9850	9670	12760	6880	9820	9735.97	1.14	0	2506	10000	9910	9760	9670	9520	9955	9715	11	2940	100	7260	10	1	10999650	1077	9.00	1.17	12	0.15	1088.00	8378.00	12830	20240125	-23.69	7730	20240805	26.65	12830	-23.69	20240125	7730	26.65	20240805	12830	-23.69	20240125	7730	26.65	20240805	1.41	N	417790	100	10 억	125305	N	N	N	N
89	20241216	091243	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9700	-120	5	-1.22	66905600	6891	12.79	9850	9850	9670	12760	6880	9820	9709.13	1.14	0	1220	10000	9910	9760	9670	9520	9955	9715	11	2940	100	7260	10	1	10999650	1067	8.92	1.16	12	0.06	1088.00	8378.00	12830	20240125	-24.40	7730	20240805	25.49	12830	-24.40	20240125	7730	25.49	20240805	12830	-24.40	20240125	7730	25.49	20240805	1.41	N	417790	100	10 억	125305	N	N	N	N
90	20241213	161233	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9820	120	2	1.24	527061320	53792	126.60	9710	9850	9610	12610	6790	9700	9798.14	0.94	0	23404	9906	9802	9626	9522	9346	9855	9575	11	2910	100	7170	10	1	10999650	1080	9.03	1.17	12	0.49	1088.00	8378.00	12830	20240125	-23.46	7730	20240805	27.04	12830	-23.46	20240125	7730	27.04	20240805	12830	-23.46	20240125	7730	27.04	20240805	1.51	N	417790	100	10 억	103360	N	N	N	N
91	20241213	151239	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9770	70	2	0.72	512609950	52319	123.13	9710	9850	9610	12610	6790	9700	9797.78	0.94	0	23322	9906	9802	9626	9522	9346	9855	9575	11	2910	100	7170	10	1	10999650	1075	8.98	1.17	12	0.48	1088.00	8378.00	12830	20240125	-23.85	7730	20240805	26.39	12830	-23.85	20240125	7730	26.39	20240805	12830	-23.85	20240125	7730	26.39	20240805	1.51	N	417790	100	10 억	103360	N	N	N	N
92	20241213	141238	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9790	90	2	0.93	466720140	47622	112.08	9710	9850	9610	12610	6790	9700	9800.52	0.94	0	22120	9906	9802	9626	9522	9346	9855	9575	11	2910	100	7170	10	1	10999650	1077	9.00	1.17	12	0.43	1088.00	8378.00	12830	20240125	-23.69	7730	20240805	26.65	12830	-23.69	20240125	7730	26.65	20240805	12830	-23.69	20240125	7730	26.65	20240805	1.51	N	417790	100	10 억	103360	N	N	N	N
93	20241213	131240	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9820	120	2	1.24	227952730	23269	54.76	9710	9850	9610	12610	6790	9700	9796.41	0.94	0	6871	9906	9802	9626	9522	9346	9855	9575	11	2910	100	7170	10	1	10999650	1080	9.03	1.17	12	0.21	1088.00	8378.00	12830	20240125	-23.46	7730	20240805	27.04	12830	-23.46	20240125	7730	27.04	20240805	12830	-23.46	20240125	7730	27.04	20240805	1.51	N	417790	100	10 억	103360	N	N	N	N
94	20241213	121239	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9830	130	2	1.34	187588920	19158	45.09	9710	9850	9610	12610	6790	9700	9791.68	0.94	0	5546	9906	9802	9626	9522	9346	9855	9575	11	2910	100	7170	10	1	10999650	1081	9.03	1.17	12	0.17	1088.00	8378.00	12830	20240125	-23.38	7730	20240805	27.17	12830	-23.38	20240125	7730	27.17	20240805	12830	-23.38	20240125	7730	27.17	20240805	1.51	N	417790	100	10 억	103360	N	N	N	N
95	20241213	111237	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9790	90	2	0.93	152484010	15578	36.66	9710	9850	9610	12610	6790	9700	9788.42	0.94	0	4923	9906	9802	9626	9522	9346	9855	9575	11	2910	100	7170	10	1	10999650	1077	9.00	1.17	12	0.14	1088.00	8378.00	12830	20240125	-23.69	7730	20240805	26.65	12830	-23.69	20240125	7730	26.65	20240805	12830	-23.69	20240125	7730	26.65	20240805	1.51	N	417790	100	10 억	103360	N	N	N	N
96	20241213	101229	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9800	100	2	1.03	127655610	13042	30.69	9710	9850	9610	12610	6790	9700	9788.04	0.94	0	4462	9906	9802	9626	9522	9346	9855	9575	11	2910	100	7170	10	1	10999650	1078	9.01	1.17	12	0.12	1088.00	8378.00	12830	20240125	-23.62	7730	20240805	26.78	12830	-23.62	20240125	7730	26.78	20240805	12830	-23.62	20240125	7730	26.78	20240805	1.51	N	417790	100	10 억	103360	N	N	N	N
97	20241213	091231	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9740	40	2	0.41	12349350	1272	2.99	9710	9750	9610	12610	6790	9700	9708.61	0.94	0	-398	9906	9802	9626	9522	9346	9855	9575	11	2910	100	7170	10	1	10999650	1071	8.95	1.16	12	0.01	1088.00	8378.00	12830	20240125	-24.08	7730	20240805	26.00	12830	-24.08	20240125	7730	26.00	20240805	12830	-24.08	20240125	7730	26.00	20240805	1.51	N	417790	100	10 억	103360	N	N	N	N
98	20241212	161236	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9700	180	2	1.89	407237870	42471	107.92	9520	9730	9450	12370	6670	9520	9588.29	0.81	0	14755	9740	9630	9490	9380	9240	9685	9435	11	2850	100	7040	10	1	10999650	1067	8.92	1.16	12	0.39	1088.00	8378.00	12830	20240125	-24.40	7730	20240805	25.49	12830	-24.40	20240125	7730	25.49	20240805	12830	-24.40	20240125	7730	25.49	20240805	1.51	N	417790	100	10 억	88650	N	N	N	N
99	20241212	151230	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9700	180	2	1.89	399965310	41721	106.01	9520	9730	9450	12370	6670	9520	9586.67	0.81	0	14679	9740	9630	9490	9380	9240	9685	9435	11	2850	100	7040	10	1	10999650	1067	8.92	1.16	12	0.38	1088.00	8378.00	12830	20240125	-24.40	7730	20240805	25.49	12830	-24.40	20240125	7730	25.49	20240805	12830	-24.40	20240125	7730	25.49	20240805	1.51	N	417790	100	10 억	88650	N	N	N	N
100	20241212	141227	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9650	130	2	1.37	355261170	37100	94.27	9520	9730	9450	12370	6670	9520	9575.77	0.81	0	14883	9740	9630	9490	9380	9240	9685	9435	11	2850	100	7040	10	1	10999650	1061	8.87	1.15	12	0.34	1088.00	8378.00	12830	20240125	-24.79	7730	20240805	24.84	12830	-24.79	20240125	7730	24.84	20240805	12830	-24.79	20240125	7730	24.84	20240805	1.51	N	417790	100	10 억	88650	N	N	N	N
101	20241212	131216	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9590	70	2	0.74	322951760	33742	85.74	9520	9730	9450	12370	6670	9520	9571.21	0.81	0	13431	9740	9630	9490	9380	9240	9685	9435	11	2850	100	7040	10	1	10999650	1055	8.81	1.14	12	0.31	1088.00	8378.00	12830	20240125	-25.25	7730	20240805	24.06	12830	-25.25	20240125	7730	24.06	20240805	12830	-25.25	20240125	7730	24.06	20240805	1.51	N	417790	100	10 억	88650	N	N	N	N
102	20241212	121210	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9540	20	2	0.21	273501950	28555	72.56	9520	9730	9480	12370	6670	9520	9578.08	0.81	0	11664	9740	9630	9490	9380	9240	9685	9435	11	2850	100	7040	10	1	10999650	1049	8.77	1.14	12	0.26	1088.00	8378.00	12830	20240125	-25.64	7730	20240805	23.42	12830	-25.64	20240125	7730	23.42	20240805	12830	-25.64	20240125	7730	23.42	20240805	1.51	N	417790	100	10 억	88650	N	N	N	N
103	20241212	111221	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9580	60	2	0.63	243778600	25447	64.66	9520	9730	9480	12370	6670	9520	9579.86	0.81	0	10204	9740	9630	9490	9380	9240	9685	9435	11	2850	100	7040	10	1	10999650	1054	8.81	1.14	12	0.23	1088.00	8378.00	12830	20240125	-25.33	7730	20240805	23.93	12830	-25.33	20240125	7730	23.93	20240805	12830	-25.33	20240125	7730	23.93	20240805	1.51	N	417790	100	10 억	88650	N	N	N	N
104	20241212	101219	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9570	50	2	0.53	235742590	24607	62.53	9520	9730	9480	12370	6670	9520	9580.31	0.81	0	9677	9740	9630	9490	9380	9240	9685	9435	11	2850	100	7040	10	1	10999650	1053	8.80	1.14	12	0.22	1088.00	8378.00	12830	20240125	-25.41	7730	20240805	23.80	12830	-25.41	20240125	7730	23.80	20240805	12830	-25.41	20240125	7730	23.80	20240805	1.51	N	417790	100	10 억	88650	N	N	N	N
105	20241212	091229	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9690	170	2	1.79	182219090	19010	48.30	9520	9730	9520	12370	6670	9520	9585.43	0.81	0	11144	9740	9630	9490	9380	9240	9685	9435	11	2850	100	7040	10	1	10999650	1066	8.91	1.16	12	0.17	1088.00	8378.00	12830	20240125	-24.47	7730	20240805	25.36	12830	-24.47	20240125	7730	25.36	20240805	12830	-24.47	20240125	7730	25.36	20240805	1.51	N	417790	100	10 억	88650	N	N	N	N
106	20241211	161222	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9520	210	2	2.26	373063390	39345	106.61	9370	9600	9350	12100	6520	9310	9481.36	0.67	0	15351	9596	9452	9206	9062	8816	9525	9135	11	2790	100	6880	10	1	10999650	1047	8.75	1.14	12	0.36	1088.00	8378.00	12830	20240125	-25.80	7730	20240805	23.16	12830	-25.80	20240125	7730	23.16	20240805	12830	-25.80	20240125	7730	23.16	20240805	1.52	N	417790	100	10 억	73299	N	N	N	N
107	20241211	151136	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9470	160	2	1.72	353162620	37254	100.94	9370	9600	9350	12100	6520	9310	9479.86	0.67	0	15513	9596	9452	9206	9062	8816	9525	9135	11	2790	100	6880	10	1	10999650	1042	8.70	1.13	12	0.34	1088.00	8378.00	12830	20240125	-26.19	7730	20240805	22.51	12830	-26.19	20240125	7730	22.51	20240805	12830	-26.19	20240125	7730	22.51	20240805	1.52	N	417790	100	10 억	73299	N	N	N	N
108	20241211	141232	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9440	130	2	1.40	329551090	34756	94.17	9370	9600	9350	12100	6520	9310	9481.85	0.67	0	14344	9596	9452	9206	9062	8816	9525	9135	11	2790	100	6880	10	1	10999650	1038	8.68	1.13	12	0.32	1088.00	8378.00	12830	20240125	-26.42	7730	20240805	22.12	12830	-26.42	20240125	7730	22.12	20240805	12830	-26.42	20240125	7730	22.12	20240805	1.52	N	417790	100	10 억	73299	N	N	N	N
109	20241211	131233	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9450	140	2	1.50	315799010	33301	90.23	9370	9600	9350	12100	6520	9310	9483.17	0.67	0	13421	9596	9452	9206	9062	8816	9525	9135	11	2790	100	6880	10	1	10999650	1039	8.69	1.13	12	0.30	1088.00	8378.00	12830	20240125	-26.34	7730	20240805	22.25	12830	-26.34	20240125	7730	22.25	20240805	12830	-26.34	20240125	7730	22.25	20240805	1.52	N	417790	100	10 억	73299	N	N	N	N
110	20241211	121234	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9450	140	2	1.50	309271120	32610	88.36	9370	9600	9350	12100	6520	9310	9483.93	0.67	0	13379	9596	9452	9206	9062	8816	9525	9135	11	2790	100	6880	10	1	10999650	1039	8.69	1.13	12	0.30	1088.00	8378.00	12830	20240125	-26.34	7730	20240805	22.25	12830	-26.34	20240125	7730	22.25	20240805	12830	-26.34	20240125	7730	22.25	20240805	1.52	N	417790	100	10 억	73299	N	N	N	N
111	20241211	111230	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9430	120	2	1.29	289489870	30516	82.69	9370	9600	9350	12100	6520	9310	9486.49	0.67	0	12748	9596	9452	9206	9062	8816	9525	9135	11	2790	100	6880	10	1	10999650	1037	8.67	1.13	12	0.28	1088.00	8378.00	12830	20240125	-26.50	7730	20240805	21.99	12830	-26.50	20240125	7730	21.99	20240805	12830	-26.50	20240125	7730	21.99	20240805	1.52	N	417790	100	10 억	73299	N	N	N	N
112	20241211	101230	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9510	200	2	2.15	267719460	28218	76.46	9370	9600	9350	12100	6520	9310	9487.54	0.67	0	13092	9596	9452	9206	9062	8816	9525	9135	11	2790	100	6880	10	1	10999650	1046	8.74	1.14	12	0.26	1088.00	8378.00	12830	20240125	-25.88	7730	20240805	23.03	12830	-25.88	20240125	7730	23.03	20240805	12830	-25.88	20240125	7730	23.03	20240805	1.52	N	417790	100	10 억	73299	N	N	N	N
113	20241211	091236	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9490	180	2	1.93	153274870	16224	43.96	9370	9590	9350	12100	6520	9310	9447.42	0.67	0	7406	9596	9452	9206	9062	8816	9525	9135	11	2790	100	6880	10	1	10999650	1044	8.72	1.13	12	0.15	1088.00	8378.00	12830	20240125	-26.03	7730	20240805	22.77	12830	-26.03	20240125	7730	22.77	20240805	12830	-26.03	20240125	7730	22.77	20240805	1.52	N	417790	100	10 억	73299	N	N	N	N
114	20241210	161219	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9310	350	2	3.91	337904170	36890	62.88	8960	9350	8960	11640	6280	8960	9155.70	0.62	0	5176	9560	9260	9040	8740	8520	9150	8630	11	2680	100	6630	10	1	10999650	1024	8.56	1.11	12	0.34	1088.00	8378.00	12830	20240125	-27.44	7730	20240805	20.44	12830	-27.44	20240125	7730	20.44	20240805	12830	-27.44	20240125	7730	20.44	20240805	1.52	N	417790	100	10 억	68123	N	N	N	N
115	20241210	151222	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9240	280	2	3.12	310389030	33932	57.84	8960	9350	8960	11640	6280	8960	9147.55	0.62	0	5410	9560	9260	9040	8740	8520	9150	8630	11	2680	100	6630	10	1	10999650	1016	8.49	1.10	12	0.31	1088.00	8378.00	12830	20240125	-27.98	7730	20240805	19.53	12830	-27.98	20240125	7730	19.53	20240805	12830	-27.98	20240125	7730	19.53	20240805	1.52	N	417790	100	10 억	68123	N	N	N	N
116	20241210	141221	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9220	260	2	2.90	260669790	28577	48.71	8960	9280	8960	11640	6280	8960	9121.83	0.62	0	5250	9560	9260	9040	8740	8520	9150	8630	11	2680	100	6630	10	1	10999650	1014	8.47	1.10	12	0.26	1088.00	8378.00	12830	20240125	-28.14	7730	20240805	19.28	12830	-28.14	20240125	7730	19.28	20240805	12830	-28.14	20240125	7730	19.28	20240805	1.52	N	417790	100	10 억	68123	N	N	N	N
117	20241210	131223	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9170	210	2	2.34	208977940	22958	39.13	8960	9180	8960	11640	6280	8960	9102.81	0.62	0	3509	9560	9260	9040	8740	8520	9150	8630	11	2680	100	6630	10	1	10999650	1009	8.43	1.09	12	0.21	1088.00	8378.00	12830	20240125	-28.53	7730	20240805	18.63	12830	-28.53	20240125	7730	18.63	20240805	12830	-28.53	20240125	7730	18.63	20240805	1.52	N	417790	100	10 억	68123	N	N	N	N
118	20241210	121221	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9120	160	2	1.79	155046600	17047	29.06	8960	9180	8960	11640	6280	8960	9095.48	0.62	0	780	9560	9260	9040	8740	8520	9150	8630	11	2680	100	6630	10	1	10999650	1003	8.38	1.09	12	0.15	1088.00	8378.00	12830	20240125	-28.92	7730	20240805	17.98	12830	-28.92	20240125	7730	17.98	20240805	12830	-28.92	20240125	7730	17.98	20240805	1.52	N	417790	100	10 억	68123	N	N	N	N
119	20241210	111220	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9110	150	2	1.67	102932190	11303	19.27	8960	9180	8960	11640	6280	8960	9107.02	0.62	0	832	9560	9260	9040	8740	8520	9150	8630	11	2680	100	6630	10	1	10999650	1002	8.37	1.09	12	0.10	1088.00	8378.00	12830	20240125	-28.99	7730	20240805	17.85	12830	-28.99	20240125	7730	17.85	20240805	12830	-28.99	20240125	7730	17.85	20240805	1.52	N	417790	100	10 억	68123	N	N	N	N
120	20241210	101222	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9100	140	2	1.56	75265080	8266	14.09	8960	9180	8960	11640	6280	8960	9105.91	0.62	0	311	9560	9260	9040	8740	8520	9150	8630	11	2680	100	6630	10	1	10999650	1001	8.36	1.09	12	0.08	1088.00	8378.00	12830	20240125	-29.07	7730	20240805	17.72	12830	-29.07	20240125	7730	17.72	20240805	12830	-29.07	20240125	7730	17.72	20240805	1.52	N	417790	100	10 억	68123	N	N	N	N
121	20241210	091229	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9040	80	2	0.89	14308400	1589	2.71	8960	9140	8960	11640	6280	8960	9005.52	0.62	0	-343	9560	9260	9040	8740	8520	9150	8630	11	2680	100	6630	10	1	10999650	994	8.31	1.08	12	0.01	1088.00	8378.00	12830	20240125	-29.54	7730	20240805	16.95	12830	-29.54	20240125	7730	16.95	20240805	12830	-29.54	20240125	7730	16.95	20240805	1.52	N	417790	100	10 억	68123	N	N	N	N
122	20241209	161217	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8960	-370	5	-3.97	527314980	58664	223.14	9150	9340	8820	12120	6540	9330	8988.74	0.65	0	-7823	9636	9482	9266	9112	8896	9515	9145	11	2790	100	6900	10	1	10999650	986	8.24	1.07	12	0.53	1088.00	8378.00	12830	20240125	-30.16	7730	20240805	15.91	12830	-30.16	20240125	7730	15.91	20240805	12830	-30.16	20240125	7730	15.91	20240805	1.53	N	417790	100	10 억	71737	N	N	N	N
123	20241209	151219	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8930	-400	5	-4.29	504056810	56056	213.22	9150	9340	8820	12120	6540	9330	8992.02	0.65	0	-7239	9636	9482	9266	9112	8896	9515	9145	11	2790	100	6900	10	1	10999650	982	8.21	1.07	12	0.51	1088.00	8378.00	12830	20240125	-30.40	7730	20240805	15.52	12830	-30.40	20240125	7730	15.52	20240805	12830	-30.40	20240125	7730	15.52	20240805	1.53	N	417790	100	10 억	71737	N	N	N	N
124	20241209	141217	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9020	-310	5	-3.32	359284860	39728	151.11	9150	9340	8900	12120	6540	9330	9043.62	0.65	0	-4480	9636	9482	9266	9112	8896	9515	9145	11	2790	100	6900	10	1	10999650	992	8.29	1.08	12	0.36	1088.00	8378.00	12830	20240125	-29.70	7730	20240805	16.69	12830	-29.70	20240125	7730	16.69	20240805	12830	-29.70	20240125	7730	16.69	20240805	1.53	N	417790	100	10 억	71737	N	N	N	N
125	20241209	131223	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9090	-240	5	-2.57	250633050	27610	105.02	9150	9340	9000	12120	6540	9330	9077.62	0.65	0	-3973	9636	9482	9266	9112	8896	9515	9145	11	2790	100	6900	10	1	10999650	1000	8.35	1.08	12	0.25	1088.00	8378.00	12830	20240125	-29.15	7730	20240805	17.59	12830	-29.15	20240125	7730	17.59	20240805	12830	-29.15	20240125	7730	17.59	20240805	1.53	N	417790	100	10 억	71737	N	N	N	N
126	20241209	121218	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9090	-240	5	-2.57	209481770	23060	87.71	9150	9340	9000	12120	6540	9330	9084.21	0.65	0	-3231	9636	9482	9266	9112	8896	9515	9145	11	2790	100	6900	10	1	10999650	1000	8.35	1.08	12	0.21	1088.00	8378.00	12830	20240125	-29.15	7730	20240805	17.59	12830	-29.15	20240125	7730	17.59	20240805	12830	-29.15	20240125	7730	17.59	20240805	1.53	N	417790	100	10 억	71737	N	N	N	N
127	20241209	111219	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9160	-170	5	-1.82	180565130	19866	75.56	9150	9340	9000	12120	6540	9330	9089.15	0.65	0	-1182	9636	9482	9266	9112	8896	9515	9145	11	2790	100	6900	10	1	10999650	1008	8.42	1.09	12	0.18	1088.00	8378.00	12830	20240125	-28.60	7730	20240805	18.50	12830	-28.60	20240125	7730	18.50	20240805	12830	-28.60	20240125	7730	18.50	20240805	1.53	N	417790	100	10 억	71737	N	N	N	N
128	20241209	101215	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9170	-160	5	-1.71	154026310	16963	64.52	9150	9340	9000	12120	6540	9330	9080.13	0.65	0	-1464	9636	9482	9266	9112	8896	9515	9145	11	2790	100	6900	10	1	10999650	1009	8.43	1.09	12	0.15	1088.00	8378.00	12830	20240125	-28.53	7730	20240805	18.63	12830	-28.53	20240125	7730	18.63	20240805	12830	-28.53	20240125	7730	18.63	20240805	1.53	N	417790	100	10 억	71737	N	N	N	N
129	20241209	091209	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9210	-120	5	-1.29	19895750	2176	8.28	9150	9340	9010	12120	6540	9330	9143.27	0.65	0	-559	9636	9482	9266	9112	8896	9515	9145	11	2790	100	6900	10	1	10999650	1013	8.47	1.10	12	0.02	1088.00	8378.00	12830	20240125	-28.22	7730	20240805	19.15	12830	-28.22	20240125	7730	19.15	20240805	12830	-28.22	20240125	7730	19.15	20240805	1.53	N	417790	100	10 억	71737	N	N	N	N
130	20241206	161207	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9330	-60	5	-0.64	241918080	26289	131.55	9330	9420	9050	12200	6580	9390	9202.19	0.71	0	-5858	9810	9600	9430	9220	9050	9515	9135	11	2810	100	6940	10	1	10999650	1026	8.58	1.11	12	0.24	1088.00	8378.00	12830	20240125	-27.28	7730	20240805	20.70	12830	-27.28	20240125	7730	20.70	20240805	12830	-27.28	20240125	7730	20.70	20240805	1.52	N	417790	100	10 억	77629	N	N	N	N
131	20241206	151212	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9310	-80	5	-0.85	233699080	25406	127.13	9330	9420	9050	12200	6580	9390	9198.51	0.71	0	-5372	9810	9600	9430	9220	9050	9515	9135	11	2810	100	6940	10	1	10999650	1024	8.56	1.11	12	0.23	1088.00	8378.00	12830	20240125	-27.44	7730	20240805	20.44	12830	-27.44	20240125	7730	20.44	20240805	12830	-27.44	20240125	7730	20.44	20240805	1.52	N	417790	100	10 억	77629	N	N	N	N
132	20241206	141209	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9240	-150	5	-1.60	208277610	22662	113.40	9330	9420	9050	12200	6580	9390	9190.53	0.71	0	-6076	9810	9600	9430	9220	9050	9515	9135	11	2810	100	6940	10	1	10999650	1016	8.49	1.10	12	0.21	1088.00	8378.00	12830	20240125	-27.98	7730	20240805	19.53	12830	-27.98	20240125	7730	19.53	20240805	12830	-27.98	20240125	7730	19.53	20240805	1.52	N	417790	100	10 억	77629	N	N	N	N
133	20241206	131210	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9160	-230	5	-2.45	201266150	21898	109.58	9330	9420	9050	12200	6580	9390	9190.99	0.71	0	-5797	9810	9600	9430	9220	9050	9515	9135	11	2810	100	6940	10	1	10999650	1008	8.42	1.09	12	0.20	1088.00	8378.00	12830	20240125	-28.60	7730	20240805	18.50	12830	-28.60	20240125	7730	18.50	20240805	12830	-28.60	20240125	7730	18.50	20240805	1.52	N	417790	100	10 억	77629	N	N	N	N
134	20241206	121201	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9310	-80	5	-0.85	191256900	20812	104.14	9330	9420	9050	12200	6580	9390	9189.65	0.71	0	-4956	9810	9600	9430	9220	9050	9515	9135	11	2810	100	6940	10	1	10999650	1024	8.56	1.11	12	0.19	1088.00	8378.00	12830	20240125	-27.44	7730	20240805	20.44	12830	-27.44	20240125	7730	20.44	20240805	12830	-27.44	20240125	7730	20.44	20240805	1.52	N	417790	100	10 억	77629	N	N	N	N
135	20241206	111200	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9190	-200	5	-2.13	171222400	18645	93.30	9330	9420	9050	12200	6580	9390	9183.19	0.71	0	-5091	9810	9600	9430	9220	9050	9515	9135	11	2810	100	6940	10	1	10999650	1011	8.45	1.10	12	0.17	1088.00	8378.00	12830	20240125	-28.37	7730	20240805	18.89	12830	-28.37	20240125	7730	18.89	20240805	12830	-28.37	20240125	7730	18.89	20240805	1.52	N	417790	100	10 억	77629	N	N	N	N
136	20241206	101159	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9220	-170	5	-1.81	58968730	6384	31.95	9330	9420	9170	12200	6580	9390	9236.74	0.71	0	-2458	9810	9600	9430	9220	9050	9515	9135	11	2810	100	6940	10	1	10999650	1014	8.47	1.10	12	0.06	1088.00	8378.00	12830	20240125	-28.14	7730	20240805	19.28	12830	-28.14	20240125	7730	19.28	20240805	12830	-28.14	20240125	7730	19.28	20240805	1.52	N	417790	100	10 억	77629	N	N	N	N
137	20241206	091210	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9240	-150	5	-1.60	8166410	882	4.41	9330	9420	9210	12200	6580	9390	9257.62	0.71	0	-55	9810	9600	9430	9220	9050	9515	9135	11	2810	100	6940	10	1	10999650	1016	8.49	1.10	12	0.01	1088.00	8378.00	12830	20240125	-27.98	7730	20240805	19.53	12830	-27.98	20240125	7730	19.53	20240805	12830	-27.98	20240125	7730	19.53	20240805	1.52	N	417790	100	10 억	77629	N	N	N	N
138	20241205	161144	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9390	-110	5	-1.16	187705100	19984	40.23	9510	9640	9260	12350	6650	9500	9392.77	0.80	0	-9953	9740	9620	9460	9340	9180	9680	9400	11	2850	100	7030	10	1	10999650	1033	8.63	1.12	12	0.18	1088.00	8378.00	12830	20240125	-26.81	7730	20240805	21.47	12830	-26.81	20240125	7730	21.47	20240805	12830	-26.81	20240125	7730	21.47	20240805	1.60	N	417790	100	10 억	87582	N	N	N	N
139	20241205	151154	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9370	-130	5	-1.37	159969960	17029	34.28	9510	9640	9260	12350	6650	9500	9393.97	0.80	0	-8351	9740	9620	9460	9340	9180	9680	9400	11	2850	100	7030	10	1	10999650	1031	8.61	1.12	12	0.15	1088.00	8378.00	12830	20240125	-26.97	7730	20240805	21.22	12830	-26.97	20240125	7730	21.22	20240805	12830	-26.97	20240125	7730	21.22	20240805	1.60	N	417790	100	10 억	87582	N	N	N	N
140	20241205	141137	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9420	-80	5	-0.84	126015170	13404	26.98	9510	9640	9260	12350	6650	9500	9401.31	0.80	0	-7112	9740	9620	9460	9340	9180	9680	9400	11	2850	100	7030	10	1	10999650	1036	8.66	1.12	12	0.12	1088.00	8378.00	12830	20240125	-26.58	7730	20240805	21.86	12830	-26.58	20240125	7730	21.86	20240805	12830	-26.58	20240125	7730	21.86	20240805	1.60	N	417790	100	10 억	87582	N	N	N	N
141	20241205	131148	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9440	-60	5	-0.63	113399440	12062	24.28	9510	9640	9260	12350	6650	9500	9401.38	0.80	0	-7053	9740	9620	9460	9340	9180	9680	9400	11	2850	100	7030	10	1	10999650	1038	8.68	1.13	12	0.11	1088.00	8378.00	12830	20240125	-26.42	7730	20240805	22.12	12830	-26.42	20240125	7730	22.12	20240805	12830	-26.42	20240125	7730	22.12	20240805	1.60	N	417790	100	10 억	87582	N	N	N	N
142	20241205	121147	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9480	-20	5	-0.21	107468940	11433	23.02	9510	9640	9260	12350	6650	9500	9399.89	0.80	0	-6794	9740	9620	9460	9340	9180	9680	9400	11	2850	100	7030	10	1	10999650	1043	8.71	1.13	12	0.10	1088.00	8378.00	12830	20240125	-26.11	7730	20240805	22.64	12830	-26.11	20240125	7730	22.64	20240805	12830	-26.11	20240125	7730	22.64	20240805	1.60	N	417790	100	10 억	87582	N	N	N	N
143	20241205	111145	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9440	-60	5	-0.63	97172720	10342	20.82	9510	9640	9260	12350	6650	9500	9395.93	0.80	0	-6792	9740	9620	9460	9340	9180	9680	9400	11	2850	100	7030	10	1	10999650	1038	8.68	1.13	12	0.09	1088.00	8378.00	12830	20240125	-26.42	7730	20240805	22.12	12830	-26.42	20240125	7730	22.12	20240805	12830	-26.42	20240125	7730	22.12	20240805	1.60	N	417790	100	10 억	87582	N	N	N	N
144	20241205	101145	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9400	-100	5	-1.05	94544830	10062	20.26	9510	9640	9260	12350	6650	9500	9396.23	0.80	0	-6780	9740	9620	9460	9340	9180	9680	9400	11	2850	100	7030	10	1	10999650	1034	8.64	1.12	12	0.09	1088.00	8378.00	12830	20240125	-26.73	7730	20240805	21.60	12830	-26.73	20240125	7730	21.60	20240805	12830	-26.73	20240125	7730	21.60	20240805	1.60	N	417790	100	10 억	87582	N	N	N	N
145	20241205	091152	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9500	0	3	0.00	11123680	1169	2.35	9510	9640	9500	12350	6650	9500	9515.55	0.80	0	-1031	9740	9620	9460	9340	9180	9680	9400	11	2850	100	7030	10	1	10999650	1045	8.73	1.13	12	0.01	1088.00	8378.00	12830	20240125	-25.95	7730	20240805	22.90	12830	-25.95	20240125	7730	22.90	20240805	12830	-25.95	20240125	7730	22.90	20240805	1.60	N	417790	100	10 억	87582	N	N	N	N
146	20241204	161125	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9500	-50	5	-0.52	465755810	49449	86.26	9360	9580	9300	12410	6690	9550	9418.90	0.73	0	7157	9930	9740	9510	9320	9090	9835	9415	11	2860	100	7060	10	1	10999650	1045	8.73	1.13	12	0.45	1088.00	8378.00	12830	20240125	-25.95	7730	20240805	22.90	12830	-25.95	20240125	7730	22.90	20240805	12830	-25.95	20240125	7730	22.90	20240805	1.69	N	417790	100	10 억	80395	N	N	N	N
147	20241204	151127	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9440	-110	5	-1.15	401163070	42610	74.33	9360	9580	9300	12410	6690	9550	9414.76	0.73	0	6464	9930	9740	9510	9320	9090	9835	9415	11	2860	100	7060	10	1	10999650	1038	8.68	1.13	12	0.39	1088.00	8378.00	12830	20240125	-26.42	7730	20240805	22.12	12830	-26.42	20240125	7730	22.12	20240805	12830	-26.42	20240125	7730	22.12	20240805	1.69	N	417790	100	10 억	80395	N	N	N	N
148	20241204	141129	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9460	-90	5	-0.94	303966310	32238	56.24	9360	9580	9330	12410	6690	9550	9428.82	0.73	0	5112	9930	9740	9510	9320	9090	9835	9415	11	2860	100	7060	10	1	10999650	1041	8.69	1.13	12	0.29	1088.00	8378.00	12830	20240125	-26.27	7730	20240805	22.38	12830	-26.27	20240125	7730	22.38	20240805	12830	-26.27	20240125	7730	22.38	20240805	1.69	N	417790	100	10 억	80395	N	N	N	N
149	20241204	131123	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9500	-50	5	-0.52	275573350	29256	51.03	9360	9550	9330	12410	6690	9550	9419.38	0.73	0	6004	9930	9740	9510	9320	9090	9835	9415	11	2860	100	7060	10	1	10999650	1045	8.73	1.13	12	0.27	1088.00	8378.00	12830	20240125	-25.95	7730	20240805	22.90	12830	-25.95	20240125	7730	22.90	20240805	12830	-25.95	20240125	7730	22.90	20240805	1.69	N	417790	100	10 억	80395	N	N	N	N
150	20241204	121117	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9440	-110	5	-1.15	254701960	27042	47.17	9360	9550	9330	12410	6690	9550	9418.75	0.73	0	5285	9930	9740	9510	9320	9090	9835	9415	11	2860	100	7060	10	1	10999650	1038	8.68	1.13	12	0.25	1088.00	8378.00	12830	20240125	-26.42	7730	20240805	22.12	12830	-26.42	20240125	7730	22.12	20240805	12830	-26.42	20240125	7730	22.12	20240805	1.69	N	417790	100	10 억	80395	N	N	N	N
151	20241204	111105	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9460	-90	5	-0.94	235966700	25050	43.70	9360	9550	9330	12410	6690	9550	9419.83	0.73	0	6078	9930	9740	9510	9320	9090	9835	9415	11	2860	100	7060	10	1	10999650	1041	8.69	1.13	12	0.23	1088.00	8378.00	12830	20240125	-26.27	7730	20240805	22.38	12830	-26.27	20240125	7730	22.38	20240805	12830	-26.27	20240125	7730	22.38	20240805	1.69	N	417790	100	10 억	80395	N	N	N	N
152	20241204	101107	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9530	-20	5	-0.21	194149450	20635	36.00	9360	9550	9330	12410	6690	9550	9408.74	0.73	0	8528	9930	9740	9510	9320	9090	9835	9415	11	2860	100	7060	10	1	10999650	1048	8.76	1.14	12	0.19	1088.00	8378.00	12830	20240125	-25.72	7730	20240805	23.29	12830	-25.72	20240125	7730	23.29	20240805	12830	-25.72	20240125	7730	23.29	20240805	1.69	N	417790	100	10 억	80395	N	N	N	N
153	20241204	091129	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9550	0	3	0.00	49467800	5270	9.19	9360	9550	9350	12410	6690	9550	9386.68	0.73	0	2628	9930	9740	9510	9320	9090	9835	9415	11	2860	100	7060	10	1	10999650	1050	8.78	1.14	12	0.05	1088.00	8378.00	12830	20240125	-25.57	7730	20240805	23.54	12830	-25.57	20240125	7730	23.54	20240805	12830	-25.57	20240125	7730	23.54	20240805	1.69	N	417790	100	10 억	80395	N	N	N	N
154	20241203	161214	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9550	210	2	2.25	546349400	57163	121.45	9280	9700	9280	12140	6540	9340	9557.78	0.65	0	7181	9820	9580	9340	9100	8860	9460	8980	11	2800	100	6910	10	1	10999650	1050	8.78	1.14	12	0.52	1088.00	8378.00	12830	20240125	-25.57	7730	20240805	23.54	12830	-25.57	20240125	7730	23.54	20240805	12830	-25.57	20240125	7730	23.54	20240805	1.69	N	417790	100	10 억	70964	N	N	N	N
155	20241203	151302	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9660	320	2	3.43	506397020	52978	112.56	9280	9700	9280	12140	6540	9340	9558.66	0.65	0	6668	9820	9580	9340	9100	8860	9460	8980	11	2800	100	6910	10	1	10999650	1063	8.88	1.15	12	0.48	1088.00	8378.00	12830	20240125	-24.71	7730	20240805	24.97	12830	-24.71	20240125	7730	24.97	20240805	12830	-24.71	20240125	7730	24.97	20240805	1.69	N	417790	100	10 억	70964	N	N	N	N
156	20241203	141237	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9550	210	2	2.25	424695820	44448	94.44	9280	9700	9280	12140	6540	9340	9554.93	0.65	0	5873	9820	9580	9340	9100	8860	9460	8980	11	2800	100	6910	10	1	10999650	1050	8.78	1.14	12	0.40	1088.00	8378.00	12830	20240125	-25.57	7730	20240805	23.54	12830	-25.57	20240125	7730	23.54	20240805	12830	-25.57	20240125	7730	23.54	20240805	1.69	N	417790	100	10 억	70964	N	N	N	N
157	20241203	131235	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9510	170	2	1.82	385987100	40383	85.80	9280	9700	9280	12140	6540	9340	9558.20	0.65	0	5522	9820	9580	9340	9100	8860	9460	8980	11	2800	100	6910	10	1	10999650	1046	8.74	1.14	12	0.37	1088.00	8378.00	12830	20240125	-25.88	7730	20240805	23.03	12830	-25.88	20240125	7730	23.03	20240805	12830	-25.88	20240125	7730	23.03	20240805	1.69	N	417790	100	10 억	70964	N	N	N	N
158	20241203	121257	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9500	160	2	1.71	350985570	36695	77.96	9280	9700	9280	12140	6540	9340	9564.99	0.65	0	5646	9820	9580	9340	9100	8860	9460	8980	11	2800	100	6910	10	1	10999650	1045	8.73	1.13	12	0.33	1088.00	8378.00	12830	20240125	-25.95	7730	20240805	22.90	12830	-25.95	20240125	7730	22.90	20240805	12830	-25.95	20240125	7730	22.90	20240805	1.69	N	417790	100	10 억	70964	N	N	N	N
159	20241203	111227	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9600	260	2	2.78	324217400	33890	72.00	9280	9700	9280	12140	6540	9340	9566.81	0.65	0	5676	9820	9580	9340	9100	8860	9460	8980	11	2800	100	6910	10	1	10999650	1056	8.82	1.15	12	0.31	1088.00	8378.00	12830	20240125	-25.18	7730	20240805	24.19	12830	-25.18	20240125	7730	24.19	20240805	12830	-25.18	20240125	7730	24.19	20240805	1.69	N	417790	100	10 억	70964	N	N	N	N
160	20241203	101214	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9680	340	2	3.64	207864080	21797	46.31	9280	9690	9280	12140	6540	9340	9536.43	0.65	0	5854	9820	9580	9340	9100	8860	9460	8980	11	2800	100	6910	10	1	10999650	1065	8.90	1.16	12	0.20	1088.00	8378.00	12830	20240125	-24.55	7730	20240805	25.23	12830	-24.55	20240125	7730	25.23	20240805	12830	-24.55	20240125	7730	25.23	20240805	1.69	N	417790	100	10 억	70964	N	N	N	N
161	20241203	091202	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9350	10	2	0.11	24649080	2639	5.61	9280	9430	9280	12140	6540	9340	9340.31	0.65	0	67	9820	9580	9340	9100	8860	9460	8980	11	2800	100	6910	10	1	10999650	1028	8.59	1.12	12	0.02	1088.00	8378.00	12830	20240125	-27.12	7730	20240805	20.96	12830	-27.12	20240125	7730	20.96	20240805	12830	-27.12	20240125	7730	20.96	20240805	1.69	N	417790	100	10 억	70964	N	N	N	N
162	20241202	161144	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9340	-100	5	-1.06	437530260	46962	204.24	9500	9580	9100	12270	6610	9440	9316.60	0.66	0	-1734	9853	9646	9533	9326	9213	9590	9270	11	2830	100	6980	10	1	10999650	1027	8.58	1.11	12	0.43	1088.00	8378.00	12830	20240125	-27.20	7730	20240805	20.83	12830	-27.20	20240125	7730	20.83	20240805	12830	-27.20	20240125	7730	20.83	20240805	1.68	N	417790	100	10 억	73110	N	N	N	N
163	20241202	151357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9340	-100	5	-1.06	432663550	46441	201.97	9500	9580	9100	12270	6610	9440	9316.41	0.66	0	-1469	9853	9646	9533	9326	9213	9590	9270	11	2830	100	6980	10	1	10999650	1027	8.58	1.11	12	0.42	1088.00	8378.00	12830	20240125	-27.20	7730	20240805	20.83	12830	-27.20	20240125	7730	20.83	20240805	12830	-27.20	20240125	7730	20.83	20240805	1.68	N	417790	100	10 억	73110	N	N	N	N
164	20241202	141249	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9320	-120	5	-1.27	411113140	44120	191.88	9500	9580	9100	12270	6610	9440	9318.07	0.66	0	-1350	9853	9646	9533	9326	9213	9590	9270	11	2830	100	6980	10	1	10999650	1025	8.57	1.11	12	0.40	1088.00	8378.00	12830	20240125	-27.36	7730	20240805	20.57	12830	-27.36	20240125	7730	20.57	20240805	12830	-27.36	20240125	7730	20.57	20240805	1.68	N	417790	100	10 억	73110	N	N	N	N
165	20241202	131159	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9250	-190	5	-2.01	304259640	32635	141.93	9500	9580	9100	12270	6610	9440	9323.11	0.66	0	-1618	9853	9646	9533	9326	9213	9590	9270	11	2830	100	6980	10	1	10999650	1017	8.50	1.10	12	0.30	1088.00	8378.00	12830	20240125	-27.90	7730	20240805	19.66	12830	-27.90	20240125	7730	19.66	20240805	12830	-27.90	20240125	7730	19.66	20240805	1.68	N	417790	100	10 억	73110	N	N	N	N
166	20241202	121229	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9340	-100	5	-1.06	146607410	15563	67.68	9500	9580	9310	12270	6610	9440	9420.25	0.66	0	-2064	9853	9646	9533	9326	9213	9590	9270	11	2830	100	6980	10	1	10999650	1027	8.58	1.11	12	0.14	1088.00	8378.00	12830	20240125	-27.20	7730	20240805	20.83	12830	-27.20	20240125	7730	20.83	20240805	12830	-27.20	20240125	7730	20.83	20240805	1.68	N	417790	100	10 억	73110	N	N	N	N
167	20241202	111125	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9400	-40	5	-0.42	122160850	12947	56.31	9500	9580	9360	12270	6610	9440	9435.46	0.66	0	-710	9853	9646	9533	9326	9213	9590	9270	11	2830	100	6980	10	1	10999650	1034	8.64	1.12	12	0.12	1088.00	8378.00	12830	20240125	-26.73	7730	20240805	21.60	12830	-26.73	20240125	7730	21.60	20240805	12830	-26.73	20240125	7730	21.60	20240805	1.68	N	417790	100	10 억	73110	N	N	N	N
168	20241202	101137	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9440	0	3	0.00	90258900	9557	41.56	9500	9580	9400	12270	6610	9440	9444.27	0.66	0	1339	9853	9646	9533	9326	9213	9590	9270	11	2830	100	6980	10	1	10999650	1038	8.68	1.13	12	0.09	1088.00	8378.00	12830	20240125	-26.42	7730	20240805	22.12	12830	-26.42	20240125	7730	22.12	20240805	12830	-26.42	20240125	7730	22.12	20240805	1.68	N	417790	100	10 억	73110	N	N	N	N
169	20241202	091131	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9580	140	2	1.48	21345610	2245	9.76	9500	9580	9430	12270	6610	9440	9508.07	0.66	0	901	9853	9646	9533	9326	9213	9590	9270	11	2830	100	6980	10	1	10999650	1054	8.81	1.14	12	0.02	1088.00	8378.00	12830	20240125	-25.33	7730	20240805	23.93	12830	-25.33	20240125	7730	23.93	20240805	12830	-25.33	20240125	7730	23.93	20240805	1.68	N	417790	100	10 억	73110	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History