KissMeData/084730/price/prices-20241201.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

ened 61b7199ccb Add accumulated files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160725	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8900	110	2	1.25	124524260	14106	90.92	8790	8900	8730	11420	6160	8790	8827.75	1.93	1211	1211	9036	8912	8766	8642	8496	8925	8655	56	2630	500	6320	10	1	11109424	989	7.24	0.55	12	0.13	1229.00	16081.00	19270	20240116	-53.81	7610	20241210	16.95	19270	-53.81	20240116	7610	16.95	20241210	19270	-53.81	20240116	7610	16.95	20241210	2.23	N	084730	500	55 억	214671	N	N	N	N
3	20241231	150722	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8900	110	2	1.25	124524260	14106	90.92	8790	8900	8730	11420	6160	8790	8827.75	1.93	1211	1211	9036	8912	8766	8642	8496	8925	8655	56	2630	500	6320	10	1	11109424	989	7.24	0.55	12	0.13	1229.00	16081.00	19270	20240116	-53.81	7610	20241210	16.95	19270	-53.81	20240116	7610	16.95	20241210	19270	-53.81	20240116	7610	16.95	20241210	2.23	N	084730	500	55 억	214671	N	N	N	N
4	20241231	140724	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8900	110	2	1.25	124524260	14106	90.92	8790	8900	8730	11420	6160	8790	8827.75	1.93	1211	1211	9036	8912	8766	8642	8496	8925	8655	56	2630	500	6320	10	1	11109424	989	7.24	0.55	12	0.13	1229.00	16081.00	19270	20240116	-53.81	7610	20241210	16.95	19270	-53.81	20240116	7610	16.95	20241210	19270	-53.81	20240116	7610	16.95	20241210	2.23	N	084730	500	55 억	214671	N	N	N	N
5	20241231	130726	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8900	110	2	1.25	124524260	14106	90.92	8790	8900	8730	11420	6160	8790	8827.75	1.93	1211	1211	9036	8912	8766	8642	8496	8925	8655	56	2630	500	6320	10	1	11109424	989	7.24	0.55	12	0.13	1229.00	16081.00	19270	20240116	-53.81	7610	20241210	16.95	19270	-53.81	20240116	7610	16.95	20241210	19270	-53.81	20240116	7610	16.95	20241210	2.23	N	084730	500	55 억	214671	N	N	N	N
6	20241231	120725	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8900	110	2	1.25	124524260	14106	90.92	8790	8900	8730	11420	6160	8790	8827.75	1.93	1211	1211	9036	8912	8766	8642	8496	8925	8655	56	2630	500	6320	10	1	11109424	989	7.24	0.55	12	0.13	1229.00	16081.00	19270	20240116	-53.81	7610	20241210	16.95	19270	-53.81	20240116	7610	16.95	20241210	19270	-53.81	20240116	7610	16.95	20241210	2.23	N	084730	500	55 억	214671	N	N	N	N
7	20241231	110724	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8900	110	2	1.25	124524260	14106	90.92	8790	8900	8730	11420	6160	8790	8827.75	1.93	1211	1211	9036	8912	8766	8642	8496	8925	8655	56	2630	500	6320	10	1	11109424	989	7.24	0.55	12	0.13	1229.00	16081.00	19270	20240116	-53.81	7610	20241210	16.95	19270	-53.81	20240116	7610	16.95	20241210	19270	-53.81	20240116	7610	16.95	20241210	2.23	N	084730	500	55 억	214671	N	N	N	N
8	20241231	100719	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8900	110	2	1.25	124524260	14106	90.92	8790	8900	8730	11420	6160	8790	8827.75	1.93	1211	1211	9036	8912	8766	8642	8496	8925	8655	56	2630	500	6320	10	1	11109424	989	7.24	0.55	12	0.13	1229.00	16081.00	19270	20240116	-53.81	7610	20241210	16.95	19270	-53.81	20240116	7610	16.95	20241210	19270	-53.81	20240116	7610	16.95	20241210	2.23	N	084730	500	55 억	214671	N	N	N	N
9	20241231	090728	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8900	110	2	1.25	124524260	14106	90.92	8790	8900	8730	11420	6160	8790	8827.75	1.93	1211	1211	9036	8912	8766	8642	8496	8925	8655	56	2630	500	6320	10	1	11109424	989	7.24	0.55	12	0.13	1229.00	16081.00	19270	20240116	-53.81	7610	20241210	16.95	19270	-53.81	20240116	7610	16.95	20241210	19270	-53.81	20240116	7610	16.95	20241210	2.23	N	084730	500	55 억	214671	N	N	N	N
10	20241230	160721	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8900	110	2	1.25	124524260	14106	90.92	8790	8900	8730	11420	6160	8790	8827.75	1.92	0	1211	9036	8912	8766	8642	8496	8925	8655	56	2630	500	6320	10	1	11109424	989	7.24	0.55	12	0.13	1229.00	16081.00	19270	20240116	-53.81	7610	20241210	16.95	19270	-53.81	20240116	7610	16.95	20241210	19270	-53.81	20240116	7610	16.95	20241210	2.23	N	084730	500	55 억	213460	N	N	N	N
11	20241230	150725	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8890	100	2	1.14	119901020	13586	87.57	8790	8900	8730	11420	6160	8790	8825.34	1.92	0	1146	9036	8912	8766	8642	8496	8925	8655	56	2630	500	6320	10	1	11109424	988	7.23	0.55	12	0.12	1229.00	16081.00	19270	20240116	-53.87	7610	20241210	16.82	19270	-53.87	20240116	7610	16.82	20241210	19270	-53.87	20240116	7610	16.82	20241210	2.23	N	084730	500	55 억	213460	N	N	N	N
12	20241230	140725	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8850	60	2	0.68	88437890	10032	64.66	8790	8900	8730	11420	6160	8790	8815.58	1.92	0	109	9036	8912	8766	8642	8496	8925	8655	56	2630	500	6320	10	1	11109424	983	7.20	0.55	12	0.09	1229.00	16081.00	19270	20240116	-54.07	7610	20241210	16.29	19270	-54.07	20240116	7610	16.29	20241210	19270	-54.07	20240116	7610	16.29	20241210	2.23	N	084730	500	55 억	213460	N	N	N	N
13	20241230	130724	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8800	10	2	0.11	74802370	8484	54.69	8790	8900	8730	11420	6160	8790	8816.88	1.92	0	-37	9036	8912	8766	8642	8496	8925	8655	56	2630	500	6320	10	1	11109424	978	7.16	0.55	12	0.08	1229.00	16081.00	19270	20240116	-54.33	7610	20241210	15.64	19270	-54.33	20240116	7610	15.64	20241210	19270	-54.33	20240116	7610	15.64	20241210	2.23	N	084730	500	55 억	213460	N	N	N	N
14	20241230	120721	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8850	60	2	0.68	67245900	7626	49.16	8790	8900	8730	11420	6160	8790	8817.98	1.92	0	221	9036	8912	8766	8642	8496	8925	8655	56	2630	500	6320	10	1	11109424	983	7.20	0.55	12	0.07	1229.00	16081.00	19270	20240116	-54.07	7610	20241210	16.29	19270	-54.07	20240116	7610	16.29	20241210	19270	-54.07	20240116	7610	16.29	20241210	2.23	N	084730	500	55 억	213460	N	N	N	N
15	20241230	110723	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8840	50	2	0.57	48390300	5485	35.36	8790	8900	8730	11420	6160	8790	8822.30	1.92	0	-660	9036	8912	8766	8642	8496	8925	8655	56	2630	500	6320	10	1	11109424	982	7.19	0.55	12	0.05	1229.00	16081.00	19270	20240116	-54.13	7610	20241210	16.16	19270	-54.13	20240116	7610	16.16	20241210	19270	-54.13	20240116	7610	16.16	20241210	2.23	N	084730	500	55 억	213460	N	N	N	N
16	20241230	100723	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8870	80	2	0.91	34396140	3902	25.15	8790	8890	8730	11420	6160	8790	8815.00	1.92	0	-406	9036	8912	8766	8642	8496	8925	8655	56	2630	500	6320	10	1	11109424	985	7.22	0.55	12	0.04	1229.00	16081.00	19270	20240116	-53.97	7610	20241210	16.56	19270	-53.97	20240116	7610	16.56	20241210	19270	-53.97	20240116	7610	16.56	20241210	2.23	N	084730	500	55 억	213460	N	N	N	N
17	20241230	090725	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8780	-10	5	-0.11	949240	108	0.70	8790	8790	8780	11420	6160	8790	8789.26	1.92	0	-8	9036	8912	8766	8642	8496	8925	8655	56	2630	500	6320	10	1	11109424	975	7.14	0.55	12	0.00	1229.00	16081.00	19270	20240116	-54.44	7610	20241210	15.37	19270	-54.44	20240116	7610	15.37	20241210	19270	-54.44	20240116	7610	15.37	20241210	2.23	N	084730	500	55 억	213460	N	N	N	N
18	20241227	160721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8790	-20	5	-0.23	135744640	15514	135.16	8790	8890	8620	11450	6170	8810	8749.82	1.91	0	1822	9050	8930	8870	8750	8690	8900	8720	56	2640	500	6340	10	1	11109424	977	7.15	0.55	12	0.14	1229.00	16081.00	19270	20240116	-54.39	7610	20241210	15.51	19270	-54.39	20240116	7610	15.51	20241210	19270	-54.39	20240116	7610	15.51	20241210	2.24	N	084730	500	55 억	211638	N	N	N	N
19	20241227	150719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8760	-50	5	-0.57	132521940	15147	131.97	8790	8890	8620	11450	6170	8810	8749.06	1.91	0	1756	9050	8930	8870	8750	8690	8900	8720	56	2640	500	6340	10	1	11109424	973	7.13	0.54	12	0.14	1229.00	16081.00	19270	20240116	-54.54	7610	20241210	15.11	19270	-54.54	20240116	7610	15.11	20241210	19270	-54.54	20240116	7610	15.11	20241210	2.24	N	084730	500	55 억	211638	N	N	N	N
20	20241227	140722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8800	-10	5	-0.11	122322300	13987	121.86	8790	8890	8620	11450	6170	8810	8745.43	1.91	0	1451	9050	8930	8870	8750	8690	8900	8720	56	2640	500	6340	10	1	11109424	978	7.16	0.55	12	0.13	1229.00	16081.00	19270	20240116	-54.33	7610	20241210	15.64	19270	-54.33	20240116	7610	15.64	20241210	19270	-54.33	20240116	7610	15.64	20241210	2.24	N	084730	500	55 억	211638	N	N	N	N
21	20241227	130721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8730	-80	5	-0.91	108060130	12356	107.65	8790	8890	8620	11450	6170	8810	8745.56	1.91	0	862	9050	8930	8870	8750	8690	8900	8720	56	2640	500	6340	10	1	11109424	970	7.10	0.54	12	0.11	1229.00	16081.00	19270	20240116	-54.70	7610	20241210	14.72	19270	-54.70	20240116	7610	14.72	20241210	19270	-54.70	20240116	7610	14.72	20241210	2.24	N	084730	500	55 억	211638	N	N	N	N
22	20241227	120721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8650	-160	5	-1.82	91289280	10419	90.77	8790	8890	8650	11450	6170	8810	8761.81	1.91	0	384	9050	8930	8870	8750	8690	8900	8720	56	2640	500	6340	10	1	11109424	961	7.04	0.54	12	0.09	1229.00	16081.00	19270	20240116	-55.11	7610	20241210	13.67	19270	-55.11	20240116	7610	13.67	20241210	19270	-55.11	20240116	7610	13.67	20241210	2.24	N	084730	500	55 억	211638	N	N	N	N
23	20241227	110719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8740	-70	5	-0.79	65697230	7480	65.17	8790	8890	8720	11450	6170	8810	8783.05	1.91	0	23	9050	8930	8870	8750	8690	8900	8720	56	2640	500	6340	10	1	11109424	971	7.11	0.54	12	0.07	1229.00	16081.00	19270	20240116	-54.64	7610	20241210	14.85	19270	-54.64	20240116	7610	14.85	20241210	19270	-54.64	20240116	7610	14.85	20241210	2.24	N	084730	500	55 억	211638	N	N	N	N
24	20241227	100718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8880	70	2	0.79	53767400	6125	53.36	8790	8880	8720	11450	6170	8810	8778.35	1.91	0	795	9050	8930	8870	8750	8690	8900	8720	56	2640	500	6340	10	1	11109424	987	7.23	0.55	12	0.06	1229.00	16081.00	19270	20240116	-53.92	7610	20241210	16.69	19270	-53.92	20240116	7610	16.69	20241210	19270	-53.92	20240116	7610	16.69	20241210	2.24	N	084730	500	55 억	211638	N	N	N	N
25	20241227	090723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8810	0	3	0.00	1372740	156	1.36	8790	8810	8750	11450	6170	8810	8799.62	1.91	0	-21	9050	8930	8870	8750	8690	8900	8720	56	2640	500	6340	10	1	11109424	979	7.17	0.55	12	0.00	1229.00	16081.00	19270	20240116	-54.28	7610	20241210	15.77	19270	-54.28	20240116	7610	15.77	20241210	19270	-54.28	20240116	7610	15.77	20241210	2.24	N	084730	500	55 억	211638	N	N	N	N
26	20241226	160717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8810	-200	5	-2.22	101947470	11477	181.77	8900	8990	8810	11710	6310	9010	8883.95	1.94	0	-3680	9176	9092	9016	8932	8856	9055	8895	56	2700	500	6480	10	1	11109424	979	7.17	0.55	12	0.10	1229.00	16081.00	19270	20240116	-54.28	7610	20241210	15.77	19270	-54.28	20240116	7610	15.77	20241210	19270	-54.28	20240116	7610	15.77	20241210	2.25	N	084730	500	55 억	215323	N	N	N	N
27	20241226	150714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8850	-160	5	-1.78	87069400	9793	155.10	8900	8990	8850	11710	6310	9010	8890.98	1.94	0	-3540	9176	9092	9016	8932	8856	9055	8895	56	2700	500	6480	10	1	11109424	983	7.20	0.55	12	0.09	1229.00	16081.00	19270	20240116	-54.07	7610	20241210	16.29	19270	-54.07	20240116	7610	16.29	20241210	19270	-54.07	20240116	7610	16.29	20241210	2.25	N	084730	500	55 억	215323	N	N	N	N
28	20241226	140713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8860	-150	5	-1.66	63928670	7183	113.76	8900	8990	8860	11710	6310	9010	8900.00	1.94	0	-2967	9176	9092	9016	8932	8856	9055	8895	56	2700	500	6480	10	1	11109424	984	7.21	0.55	12	0.06	1229.00	16081.00	19270	20240116	-54.02	7610	20241210	16.43	19270	-54.02	20240116	7610	16.43	20241210	19270	-54.02	20240116	7610	16.43	20241210	2.25	N	084730	500	55 억	215323	N	N	N	N
29	20241226	130715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8920	-90	5	-1.00	32467450	3645	57.73	8900	8990	8870	11710	6310	9010	8907.39	1.94	0	-116	9176	9092	9016	8932	8856	9055	8895	56	2700	500	6480	10	1	11109424	991	7.26	0.55	12	0.03	1229.00	16081.00	19270	20240116	-53.71	7610	20241210	17.21	19270	-53.71	20240116	7610	17.21	20241210	19270	-53.71	20240116	7610	17.21	20241210	2.25	N	084730	500	55 억	215323	N	N	N	N
30	20241226	120712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8910	-100	5	-1.11	31950640	3587	56.81	8900	8990	8870	11710	6310	9010	8907.34	1.94	0	-114	9176	9092	9016	8932	8856	9055	8895	56	2700	500	6480	10	1	11109424	990	7.25	0.55	12	0.03	1229.00	16081.00	19270	20240116	-53.76	7610	20241210	17.08	19270	-53.76	20240116	7610	17.08	20241210	19270	-53.76	20240116	7610	17.08	20241210	2.25	N	084730	500	55 억	215323	N	N	N	N
31	20241226	110713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8920	-90	5	-1.00	31094330	3491	55.29	8900	8990	8870	11710	6310	9010	8907.00	1.94	0	-107	9176	9092	9016	8932	8856	9055	8895	56	2700	500	6480	10	1	11109424	991	7.26	0.55	12	0.03	1229.00	16081.00	19270	20240116	-53.71	7610	20241210	17.21	19270	-53.71	20240116	7610	17.21	20241210	19270	-53.71	20240116	7610	17.21	20241210	2.25	N	084730	500	55 억	215323	N	N	N	N
32	20241226	100714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8930	-80	5	-0.89	21499010	2415	38.25	8900	8990	8870	11710	6310	9010	8902.28	1.94	0	-246	9176	9092	9016	8932	8856	9055	8895	56	2700	500	6480	10	1	11109424	992	7.27	0.56	12	0.02	1229.00	16081.00	19270	20240116	-53.66	7610	20241210	17.35	19270	-53.66	20240116	7610	17.35	20241210	19270	-53.66	20240116	7610	17.35	20241210	2.25	N	084730	500	55 억	215323	N	N	N	N
33	20241226	090716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8910	-100	5	-1.11	5518100	620	9.82	8900	8910	8900	11710	6310	9010	8900.16	1.94	0	-37	9176	9092	9016	8932	8856	9055	8895	56	2700	500	6480	10	1	11109424	990	7.25	0.55	12	0.01	1229.00	16081.00	19270	20240116	-53.76	7610	20241210	17.08	19270	-53.76	20240116	7610	17.08	20241210	19270	-53.76	20240116	7610	17.08	20241210	2.25	N	084730	500	55 억	215323	N	N	N	N
34	20241224	160714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9010	-30	5	-0.33	56806390	6314	62.79	9040	9100	8940	11750	6330	9040	8996.89	1.95	0	-1352	9226	9132	8986	8892	8746	9180	8940	56	2710	500	6500	10	1	11109424	1001	7.33	0.56	12	0.06	1229.00	16081.00	19270	20240116	-53.24	7610	20241210	18.40	19270	-53.24	20240116	7610	18.40	20241210	19270	-53.24	20240116	7610	18.40	20241210	2.24	N	084730	500	55 억	216681	N	N	N	N
35	20241224	150714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8970	-70	5	-0.77	52842080	5873	58.41	9040	9100	8940	11750	6330	9040	8997.46	1.95	0	-1177	9226	9132	8986	8892	8746	9180	8940	56	2710	500	6500	10	1	11109424	997	7.30	0.56	12	0.05	1229.00	16081.00	19270	20240116	-53.45	7610	20241210	17.87	19270	-53.45	20240116	7610	17.87	20241210	19270	-53.45	20240116	7610	17.87	20241210	2.24	N	084730	500	55 억	216681	N	N	N	N
36	20241224	140712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9000	-40	5	-0.44	51774010	5754	57.23	9040	9100	8940	11750	6330	9040	8997.92	1.95	0	-1184	9226	9132	8986	8892	8746	9180	8940	56	2710	500	6500	10	1	11109424	1000	7.32	0.56	12	0.05	1229.00	16081.00	19270	20240116	-53.30	7610	20241210	18.27	19270	-53.30	20240116	7610	18.27	20241210	19270	-53.30	20240116	7610	18.27	20241210	2.24	N	084730	500	55 억	216681	N	N	N	N
37	20241224	130714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8950	-90	5	-1.00	50695610	5634	56.03	9040	9100	8940	11750	6330	9040	8998.16	1.95	0	-1148	9226	9132	8986	8892	8746	9180	8940	56	2710	500	6500	10	1	11109424	994	7.28	0.56	12	0.05	1229.00	16081.00	19270	20240116	-53.55	7610	20241210	17.61	19270	-53.55	20240116	7610	17.61	20241210	19270	-53.55	20240116	7610	17.61	20241210	2.24	N	084730	500	55 억	216681	N	N	N	N
38	20241224	120713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8970	-70	5	-0.77	44822310	4980	49.53	9040	9100	8940	11750	6330	9040	9000.46	1.95	0	-931	9226	9132	8986	8892	8746	9180	8940	56	2710	500	6500	10	1	11109424	997	7.30	0.56	12	0.04	1229.00	16081.00	19270	20240116	-53.45	7610	20241210	17.87	19270	-53.45	20240116	7610	17.87	20241210	19270	-53.45	20240116	7610	17.87	20241210	2.24	N	084730	500	55 억	216681	N	N	N	N
39	20241224	110714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9010	-30	5	-0.33	40607830	4510	44.85	9040	9100	8940	11750	6330	9040	9003.95	1.95	0	-911	9226	9132	8986	8892	8746	9180	8940	56	2710	500	6500	10	1	11109424	1001	7.33	0.56	12	0.04	1229.00	16081.00	19270	20240116	-53.24	7610	20241210	18.40	19270	-53.24	20240116	7610	18.40	20241210	19270	-53.24	20240116	7610	18.40	20241210	2.24	N	084730	500	55 억	216681	N	N	N	N
40	20241224	100713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9010	-30	5	-0.33	25781710	2856	28.40	9040	9100	9010	11750	6330	9040	9027.21	1.95	0	-242	9226	9132	8986	8892	8746	9180	8940	56	2710	500	6500	10	1	11109424	1001	7.33	0.56	12	0.03	1229.00	16081.00	19270	20240116	-53.24	7610	20241210	18.40	19270	-53.24	20240116	7610	18.40	20241210	19270	-53.24	20240116	7610	18.40	20241210	2.24	N	084730	500	55 억	216681	N	N	N	N
41	20241224	090716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9090	50	2	0.55	452050	50	0.50	9040	9090	9040	11750	6330	9040	9041.00	1.95	0	-2	9226	9132	8986	8892	8746	9180	8940	56	2710	500	6500	10	1	11109424	1010	7.40	0.57	12	0.00	1229.00	16081.00	19270	20240116	-52.83	7610	20241210	19.45	19270	-52.83	20240116	7610	19.45	20241210	19270	-52.83	20240116	7610	19.45	20241210	2.24	N	084730	500	55 억	216681	N	N	N	N
42	20241223	160707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9040	200	2	2.26	90173730	10054	37.33	8840	9080	8840	11490	6190	8840	8968.90	1.91	0	4238	9333	9086	8963	8716	8593	9025	8655	56	2650	500	6360	10	1	11109424	1004	7.36	0.56	12	0.09	1229.00	16081.00	19270	20240116	-53.09	7610	20241210	18.79	19270	-53.09	20240116	7610	18.79	20241210	19270	-53.09	20240116	7610	18.79	20241210	2.23	N	084730	500	55 억	212537	N	N	N	N
43	20241223	150712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8980	140	2	1.58	75994780	8482	31.50	8840	9080	8840	11490	6190	8840	8959.54	1.91	0	4046	9333	9086	8963	8716	8593	9025	8655	56	2650	500	6360	10	1	11109424	998	7.31	0.56	12	0.08	1229.00	16081.00	19270	20240116	-53.40	7610	20241210	18.00	19270	-53.40	20240116	7610	18.00	20241210	19270	-53.40	20240116	7610	18.00	20241210	2.23	N	084730	500	55 억	212537	N	N	N	N
44	20241223	140708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9010	170	2	1.92	66061130	7378	27.40	8840	9080	8840	11490	6190	8840	8953.80	1.91	0	3414	9333	9086	8963	8716	8593	9025	8655	56	2650	500	6360	10	1	11109424	1001	7.33	0.56	12	0.07	1229.00	16081.00	19270	20240116	-53.24	7610	20241210	18.40	19270	-53.24	20240116	7610	18.40	20241210	19270	-53.24	20240116	7610	18.40	20241210	2.23	N	084730	500	55 억	212537	N	N	N	N
45	20241223	130708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8940	100	2	1.13	46345690	5184	19.25	8840	9080	8840	11490	6190	8840	8940.14	1.91	0	1989	9333	9086	8963	8716	8593	9025	8655	56	2650	500	6360	10	1	11109424	993	7.27	0.56	12	0.05	1229.00	16081.00	19270	20240116	-53.61	7610	20241210	17.48	19270	-53.61	20240116	7610	17.48	20241210	19270	-53.61	20240116	7610	17.48	20241210	2.23	N	084730	500	55 억	212537	N	N	N	N
46	20241223	120710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8950	110	2	1.24	34184860	3824	14.20	8840	9080	8840	11490	6190	8840	8939.56	1.91	0	760	9333	9086	8963	8716	8593	9025	8655	56	2650	500	6360	10	1	11109424	994	7.28	0.56	12	0.03	1229.00	16081.00	19270	20240116	-53.55	7610	20241210	17.61	19270	-53.55	20240116	7610	17.61	20241210	19270	-53.55	20240116	7610	17.61	20241210	2.23	N	084730	500	55 억	212537	N	N	N	N
47	20241223	110708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8970	130	2	1.47	22356120	2501	9.29	8840	9080	8840	11490	6190	8840	8938.87	1.91	0	391	9333	9086	8963	8716	8593	9025	8655	56	2650	500	6360	10	1	11109424	997	7.30	0.56	12	0.02	1229.00	16081.00	19270	20240116	-53.45	7610	20241210	17.87	19270	-53.45	20240116	7610	17.87	20241210	19270	-53.45	20240116	7610	17.87	20241210	2.23	N	084730	500	55 억	212537	N	N	N	N
48	20241223	100704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8920	80	2	0.90	11856810	1329	4.94	8840	9080	8840	11490	6190	8840	8921.60	1.91	0	-118	9333	9086	8963	8716	8593	9025	8655	56	2650	500	6360	10	1	11109424	991	7.26	0.55	12	0.01	1229.00	16081.00	19270	20240116	-53.71	7610	20241210	17.21	19270	-53.71	20240116	7610	17.21	20241210	19270	-53.71	20240116	7610	17.21	20241210	2.23	N	084730	500	55 억	212537	N	N	N	N
49	20241223	090707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8920	80	2	0.90	2955810	331	1.23	8840	9080	8840	11490	6190	8840	8929.94	1.91	0	7	9333	9086	8963	8716	8593	9025	8655	56	2650	500	6360	10	1	11109424	991	7.26	0.55	12	0.00	1229.00	16081.00	19270	20240116	-53.71	7610	20241210	17.21	19270	-53.71	20240116	7610	17.21	20241210	19270	-53.71	20240116	7610	17.21	20241210	2.23	N	084730	500	55 억	212537	N	N	N	N
50	20241220	160704	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8840	-350	5	-3.81	128730590	14460	90.79	9180	9210	8840	11940	6440	9190	8902.53	1.99	0	-8947	9410	9300	9140	9030	8870	9355	9085	56	2750	500	6610	10	1	11109424	982	7.19	0.55	12	0.13	1229.00	16081.00	19270	20240116	-54.13	7610	20241210	16.16	19270	-54.13	20240116	7610	16.16	20241210	19270	-54.13	20240116	7610	16.16	20241210	2.23	N	084730	500	55 억	221568	N	N	N	N
51	20241220	150707	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8840	-350	5	-3.81	115593530	12980	81.50	9180	9210	8840	11940	6440	9190	8905.51	1.99	0	-8302	9410	9300	9140	9030	8870	9355	9085	56	2750	500	6610	10	1	11109424	982	7.19	0.55	12	0.12	1229.00	16081.00	19270	20240116	-54.13	7610	20241210	16.16	19270	-54.13	20240116	7610	16.16	20241210	19270	-54.13	20240116	7610	16.16	20241210	2.23	N	084730	500	55 억	221568	N	N	N	N
52	20241220	140705	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8880	-310	5	-3.37	107703110	12090	75.91	9180	9210	8840	11940	6440	9190	8908.45	1.99	0	-7931	9410	9300	9140	9030	8870	9355	9085	56	2750	500	6610	10	1	11109424	987	7.23	0.55	12	0.11	1229.00	16081.00	19270	20240116	-53.92	7610	20241210	16.69	19270	-53.92	20240116	7610	16.69	20241210	19270	-53.92	20240116	7610	16.69	20241210	2.23	N	084730	500	55 억	221568	N	N	N	N
53	20241220	130704	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8890	-300	5	-3.26	67434430	7548	47.39	9180	9210	8880	11940	6440	9190	8934.08	1.99	0	-4671	9410	9300	9140	9030	8870	9355	9085	56	2750	500	6610	10	1	11109424	988	7.23	0.55	12	0.07	1229.00	16081.00	19270	20240116	-53.87	7610	20241210	16.82	19270	-53.87	20240116	7610	16.82	20241210	19270	-53.87	20240116	7610	16.82	20241210	2.23	N	084730	500	55 억	221568	N	N	N	N
54	20241220	120703	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8900	-290	5	-3.16	60467850	6765	42.48	9180	9210	8880	11940	6440	9190	8938.34	1.99	0	-3961	9410	9300	9140	9030	8870	9355	9085	56	2750	500	6610	10	1	11109424	989	7.24	0.55	12	0.06	1229.00	16081.00	19270	20240116	-53.81	7610	20241210	16.95	19270	-53.81	20240116	7610	16.95	20241210	19270	-53.81	20240116	7610	16.95	20241210	2.23	N	084730	500	55 억	221568	N	N	N	N
55	20241220	110704	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8900	-290	5	-3.16	50225010	5613	35.24	9180	9210	8890	11940	6440	9190	8947.98	1.99	0	-3309	9410	9300	9140	9030	8870	9355	9085	56	2750	500	6610	10	1	11109424	989	7.24	0.55	12	0.05	1229.00	16081.00	19270	20240116	-53.81	7610	20241210	16.95	19270	-53.81	20240116	7610	16.95	20241210	19270	-53.81	20240116	7610	16.95	20241210	2.23	N	084730	500	55 억	221568	N	N	N	N
56	20241220	100704	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8930	-260	5	-2.83	40061100	4472	28.08	9180	9210	8900	11940	6440	9190	8958.21	1.99	0	-2880	9410	9300	9140	9030	8870	9355	9085	56	2750	500	6610	10	1	11109424	992	7.27	0.56	12	0.04	1229.00	16081.00	19270	20240116	-53.66	7610	20241210	17.35	19270	-53.66	20240116	7610	17.35	20241210	19270	-53.66	20240116	7610	17.35	20241210	2.23	N	084730	500	55 억	221568	N	N	N	N
57	20241220	090706	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9090	-100	5	-1.09	2085780	227	1.43	9180	9210	9090	11940	6440	9190	9188.46	1.99	0	-32	9410	9300	9140	9030	8870	9355	9085	56	2750	500	6610	10	1	11109424	1010	7.40	0.57	12	0.00	1229.00	16081.00	19270	20240116	-52.83	7610	20241210	19.45	19270	-52.83	20240116	7610	19.45	20241210	19270	-52.83	20240116	7610	19.45	20241210	2.23	N	084730	500	55 억	221568	N	N	N	N
58	20241219	160703	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9190	-140	5	-1.50	145063030	15927	81.05	8980	9250	8980	12120	6540	9330	9107.99	1.99	0	208	9483	9406	9273	9196	9063	9445	9235	56	2790	500	6710	10	1	11109424	1021	7.48	0.57	12	0.14	1229.00	16081.00	19270	20240116	-52.31	7610	20241210	20.76	19270	-52.31	20240116	7610	20.76	20241210	19270	-52.31	20240116	7610	20.76	20241210	2.23	N	084730	500	55 억	221366	N	N	N	N
59	20241219	150701	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9040	-290	5	-3.11	123680620	13579	69.10	8980	9250	8980	12120	6540	9330	9108.23	1.99	0	1082	9483	9406	9273	9196	9063	9445	9235	56	2790	500	6710	10	1	11109424	1004	7.36	0.56	12	0.12	1229.00	16081.00	19270	20240116	-53.09	7610	20241210	18.79	19270	-53.09	20240116	7610	18.79	20241210	19270	-53.09	20240116	7610	18.79	20241210	2.23	N	084730	500	55 억	221366	N	N	N	N
60	20241219	140703	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9130	-200	5	-2.14	102188830	11218	57.09	8980	9250	8980	12120	6540	9330	9109.36	1.99	0	1726	9483	9406	9273	9196	9063	9445	9235	56	2790	500	6710	10	1	11109424	1014	7.43	0.57	12	0.10	1229.00	16081.00	19270	20240116	-52.62	7610	20241210	19.97	19270	-52.62	20240116	7610	19.97	20241210	19270	-52.62	20240116	7610	19.97	20241210	2.23	N	084730	500	55 억	221366	N	N	N	N
61	20241219	130702	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9100	-230	5	-2.47	94476590	10373	52.79	8980	9250	8980	12120	6540	9330	9107.93	1.99	0	2010	9483	9406	9273	9196	9063	9445	9235	56	2790	500	6710	10	1	11109424	1011	7.40	0.57	12	0.09	1229.00	16081.00	19270	20240116	-52.78	7610	20241210	19.58	19270	-52.78	20240116	7610	19.58	20241210	19270	-52.78	20240116	7610	19.58	20241210	2.23	N	084730	500	55 억	221366	N	N	N	N
62	20241219	120704	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9120	-210	5	-2.25	83036300	9114	46.38	8980	9250	8980	12120	6540	9330	9110.85	1.99	0	910	9483	9406	9273	9196	9063	9445	9235	56	2790	500	6710	10	1	11109424	1013	7.42	0.57	12	0.08	1229.00	16081.00	19270	20240116	-52.67	7610	20241210	19.84	19270	-52.67	20240116	7610	19.84	20241210	19270	-52.67	20240116	7610	19.84	20241210	2.23	N	084730	500	55 억	221366	N	N	N	N
63	20241219	110701	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9130	-200	5	-2.14	64228960	7043	35.84	8980	9250	8980	12120	6540	9330	9119.55	1.99	0	616	9483	9406	9273	9196	9063	9445	9235	56	2790	500	6710	10	1	11109424	1014	7.43	0.57	12	0.06	1229.00	16081.00	19270	20240116	-52.62	7610	20241210	19.97	19270	-52.62	20240116	7610	19.97	20241210	19270	-52.62	20240116	7610	19.97	20241210	2.23	N	084730	500	55 억	221366	N	N	N	N
64	20241219	100653	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9190	-140	5	-1.50	45698260	5009	25.49	8980	9250	8980	12120	6540	9330	9123.23	1.99	0	309	9483	9406	9273	9196	9063	9445	9235	56	2790	500	6710	10	1	11109424	1021	7.48	0.57	12	0.05	1229.00	16081.00	19270	20240116	-52.31	7610	20241210	20.76	19270	-52.31	20240116	7610	20.76	20241210	19270	-52.31	20240116	7610	20.76	20241210	2.23	N	084730	500	55 억	221366	N	N	N	N
65	20241219	090703	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9100	-230	5	-2.47	11088790	1233	6.27	8980	9190	8980	12120	6540	9330	8993.34	1.99	0	192	9483	9406	9273	9196	9063	9445	9235	56	2790	500	6710	10	1	11109424	1011	7.40	0.57	12	0.01	1229.00	16081.00	19270	20240116	-52.78	7610	20241210	19.58	19270	-52.78	20240116	7610	19.58	20241210	19270	-52.78	20240116	7610	19.58	20241210	2.23	N	084730	500	55 억	221366	N	N	N	N
66	20241218	160659	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9330	170	2	1.86	182016920	19649	164.39	9210	9350	9140	11900	6420	9160	9263.41	1.99	0	409	9306	9232	9136	9062	8966	9270	9100	56	2740	500	6590	10	1	11109424	1037	7.59	0.58	12	0.18	1229.00	16081.00	19270	20240116	-51.58	7610	20241210	22.60	19270	-51.58	20240116	7610	22.60	20241210	19270	-51.58	20240116	7610	22.60	20241210	2.25	N	084730	500	55 억	220963	N	N	N	N
67	20241218	150703	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9340	180	2	1.97	174484380	18842	157.63	9210	9350	9140	11900	6420	9160	9260.40	1.99	0	381	9306	9232	9136	9062	8966	9270	9100	56	2740	500	6590	10	1	11109424	1038	7.60	0.58	12	0.17	1229.00	16081.00	19270	20240116	-51.53	7610	20241210	22.73	19270	-51.53	20240116	7610	22.73	20241210	19270	-51.53	20240116	7610	22.73	20241210	2.25	N	084730	500	55 억	220963	N	N	N	N
68	20241218	140700	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9270	110	2	1.20	122610560	13266	110.98	9210	9300	9140	11900	6420	9160	9242.47	1.99	0	-1391	9306	9232	9136	9062	8966	9270	9100	56	2740	500	6590	10	1	11109424	1030	7.54	0.58	12	0.12	1229.00	16081.00	19270	20240116	-51.89	7610	20241210	21.81	19270	-51.89	20240116	7610	21.81	20241210	19270	-51.89	20240116	7610	21.81	20241210	2.25	N	084730	500	55 억	220963	N	N	N	N
69	20241218	130702	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9220	60	2	0.66	106594600	11531	96.47	9210	9300	9140	11900	6420	9160	9244.18	1.99	0	-2129	9306	9232	9136	9062	8966	9270	9100	56	2740	500	6590	10	1	11109424	1024	7.50	0.57	12	0.10	1229.00	16081.00	19270	20240116	-52.15	7610	20241210	21.16	19270	-52.15	20240116	7610	21.16	20241210	19270	-52.15	20240116	7610	21.16	20241210	2.25	N	084730	500	55 억	220963	N	N	N	N
70	20241218	120653	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9230	70	2	0.76	93517890	10114	84.61	9210	9300	9140	11900	6420	9160	9246.38	1.99	0	-1933	9306	9232	9136	9062	8966	9270	9100	56	2740	500	6590	10	1	11109424	1025	7.51	0.57	12	0.09	1229.00	16081.00	19270	20240116	-52.10	7610	20241210	21.29	19270	-52.10	20240116	7610	21.29	20241210	19270	-52.10	20240116	7610	21.29	20241210	2.25	N	084730	500	55 억	220963	N	N	N	N
71	20241218	110701	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9260	100	2	1.09	76885490	8312	69.54	9210	9300	9140	11900	6420	9160	9249.94	1.99	0	-1203	9306	9232	9136	9062	8966	9270	9100	56	2740	500	6590	10	1	11109424	1029	7.53	0.58	12	0.07	1229.00	16081.00	19270	20240116	-51.95	7610	20241210	21.68	19270	-51.95	20240116	7610	21.68	20241210	19270	-51.95	20240116	7610	21.68	20241210	2.25	N	084730	500	55 억	220963	N	N	N	N
72	20241218	100701	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9260	100	2	1.09	33288540	3604	30.15	9210	9280	9140	11900	6420	9160	9236.55	1.99	0	-257	9306	9232	9136	9062	8966	9270	9100	56	2740	500	6590	10	1	11109424	1029	7.53	0.58	12	0.03	1229.00	16081.00	19270	20240116	-51.95	7610	20241210	21.68	19270	-51.95	20240116	7610	21.68	20241210	19270	-51.95	20240116	7610	21.68	20241210	2.25	N	084730	500	55 억	220963	N	N	N	N
73	20241218	090703	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9170	10	2	0.11	358070	39	0.33	9210	9210	9140	11900	6420	9160	9181.28	1.99	0	-15	9306	9232	9136	9062	8966	9270	9100	56	2740	500	6590	10	1	11109424	1019	7.46	0.57	12	0.00	1229.00	16081.00	19270	20240116	-52.41	7610	20241210	20.50	19270	-52.41	20240116	7610	20.50	20241210	19270	-52.41	20240116	7610	20.50	20241210	2.25	N	084730	500	55 억	220963	N	N	N	N
74	20241217	160657	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9160	20	2	0.22	108884210	11953	68.15	9120	9210	9040	11880	6400	9140	9109.36	1.99	0	-220	9280	9210	9140	9070	9000	9210	9070	56	2740	500	6580	10	1	11109424	1018	7.45	0.57	12	0.11	1229.00	16081.00	19270	20240116	-52.46	7610	20241210	20.37	19270	-52.46	20240116	7610	20.37	20241210	19270	-52.46	20240116	7610	20.37	20241210	2.24	N	084730	500	55 억	221187	N	N	N	N
75	20241217	150700	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9160	20	2	0.22	103243770	11337	64.64	9120	9210	9040	11880	6400	9140	9106.80	1.99	0	-798	9280	9210	9140	9070	9000	9210	9070	56	2740	500	6580	10	1	11109424	1018	7.45	0.57	12	0.10	1229.00	16081.00	19270	20240116	-52.46	7610	20241210	20.37	19270	-52.46	20240116	7610	20.37	20241210	19270	-52.46	20240116	7610	20.37	20241210	2.24	N	084730	500	55 억	221187	N	N	N	N
76	20241217	140658	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9140	0	3	0.00	76118270	8367	47.70	9120	9210	9040	11880	6400	9140	9097.44	1.99	0	-1162	9280	9210	9140	9070	9000	9210	9070	56	2740	500	6580	10	1	11109424	1015	7.44	0.57	12	0.08	1229.00	16081.00	19270	20240116	-52.57	7610	20241210	20.11	19270	-52.57	20240116	7610	20.11	20241210	19270	-52.57	20240116	7610	20.11	20241210	2.24	N	084730	500	55 억	221187	N	N	N	N
77	20241217	130648	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9070	-70	5	-0.77	67671060	7440	42.42	9120	9210	9040	11880	6400	9140	9095.57	1.99	0	-1856	9280	9210	9140	9070	9000	9210	9070	56	2740	500	6580	10	1	11109424	1008	7.38	0.56	12	0.07	1229.00	16081.00	19270	20240116	-52.93	7610	20241210	19.19	19270	-52.93	20240116	7610	19.19	20241210	19270	-52.93	20240116	7610	19.19	20241210	2.24	N	084730	500	55 억	221187	N	N	N	N
78	20241217	120645	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9110	-30	5	-0.33	56384170	6198	35.34	9120	9210	9040	11880	6400	9140	9097.16	1.99	0	-1570	9280	9210	9140	9070	9000	9210	9070	56	2740	500	6580	10	1	11109424	1012	7.41	0.57	12	0.06	1229.00	16081.00	19270	20240116	-52.72	7610	20241210	19.71	19270	-52.72	20240116	7610	19.71	20241210	19270	-52.72	20240116	7610	19.71	20241210	2.24	N	084730	500	55 억	221187	N	N	N	N
79	20241217	110648	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9120	-20	5	-0.22	53520760	5884	33.55	9120	9210	9040	11880	6400	9140	9095.98	1.99	0	-1409	9280	9210	9140	9070	9000	9210	9070	56	2740	500	6580	10	1	11109424	1013	7.42	0.57	12	0.05	1229.00	16081.00	19270	20240116	-52.67	7610	20241210	19.84	19270	-52.67	20240116	7610	19.84	20241210	19270	-52.67	20240116	7610	19.84	20241210	2.24	N	084730	500	55 억	221187	N	N	N	N
80	20241217	100651	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9050	-90	5	-0.98	38229450	4201	23.95	9120	9210	9050	11880	6400	9140	9100.08	1.99	0	-1313	9280	9210	9140	9070	9000	9210	9070	56	2740	500	6580	10	1	11109424	1005	7.36	0.56	12	0.04	1229.00	16081.00	19270	20240116	-53.04	7610	20241210	18.92	19270	-53.04	20240116	7610	18.92	20241210	19270	-53.04	20240116	7610	18.92	20241210	2.24	N	084730	500	55 억	221187	N	N	N	N
81	20241217	090658	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9100	-40	5	-0.44	6386450	701	4.00	9120	9210	9100	11880	6400	9140	9110.49	1.99	0	-95	9280	9210	9140	9070	9000	9210	9070	56	2740	500	6580	10	1	11109424	1011	7.40	0.57	12	0.01	1229.00	16081.00	19270	20240116	-52.78	7610	20241210	19.58	19270	-52.78	20240116	7610	19.58	20241210	19270	-52.78	20240116	7610	19.58	20241210	2.24	N	084730	500	55 억	221187	N	N	N	N
82	20241216	160651	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9140	90	2	0.99	158521400	17376	116.80	9140	9210	9070	11760	6340	9050	9123.05	1.98	0	2509	9330	9190	9020	8880	8710	9260	8950	56	2710	500	6510	10	1	11109424	1015	7.44	0.57	12	0.16	1229.00	16081.00	19270	20240116	-52.57	7610	20241210	20.11	19270	-52.57	20240116	7610	20.11	20241210	19270	-52.57	20240116	7610	20.11	20241210	2.26	N	084730	500	55 억	220237	N	N	N	N
83	20241216	150659	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9130	80	2	0.88	152575800	16725	112.42	9140	9210	9070	11760	6340	9050	9122.66	1.98	0	2455	9330	9190	9020	8880	8710	9260	8950	56	2710	500	6510	10	1	11109424	1014	7.43	0.57	12	0.15	1229.00	16081.00	19270	20240116	-52.62	7610	20241210	19.97	19270	-52.62	20240116	7610	19.97	20241210	19270	-52.62	20240116	7610	19.97	20241210	2.26	N	084730	500	55 억	220237	N	N	N	N
84	20241216	140658	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9140	90	2	0.99	147736220	16195	108.86	9140	9210	9070	11760	6340	9050	9122.38	1.98	0	2662	9330	9190	9020	8880	8710	9260	8950	56	2710	500	6510	10	1	11109424	1015	7.44	0.57	12	0.15	1229.00	16081.00	19270	20240116	-52.57	7610	20241210	20.11	19270	-52.57	20240116	7610	20.11	20241210	19270	-52.57	20240116	7610	20.11	20241210	2.26	N	084730	500	55 억	220237	N	N	N	N
85	20241216	130659	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9150	100	2	1.10	132097730	14485	97.37	9140	9210	9070	11760	6340	9050	9119.67	1.98	0	2735	9330	9190	9020	8880	8710	9260	8950	56	2710	500	6510	10	1	11109424	1017	7.45	0.57	12	0.13	1229.00	16081.00	19270	20240116	-52.52	7610	20241210	20.24	19270	-52.52	20240116	7610	20.24	20241210	19270	-52.52	20240116	7610	20.24	20241210	2.26	N	084730	500	55 억	220237	N	N	N	N
86	20241216	120659	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9130	80	2	0.88	122821410	13469	90.54	9140	9210	9070	11760	6340	9050	9118.87	1.98	0	2719	9330	9190	9020	8880	8710	9260	8950	56	2710	500	6510	10	1	11109424	1014	7.43	0.57	12	0.12	1229.00	16081.00	19270	20240116	-52.62	7610	20241210	19.97	19270	-52.62	20240116	7610	19.97	20241210	19270	-52.62	20240116	7610	19.97	20241210	2.26	N	084730	500	55 억	220237	N	N	N	N
87	20241216	110657	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9120	70	2	0.77	114187480	12520	84.16	9140	9210	9070	11760	6340	9050	9120.46	1.98	0	2563	9330	9190	9020	8880	8710	9260	8950	56	2710	500	6510	10	1	11109424	1013	7.42	0.57	12	0.11	1229.00	16081.00	19270	20240116	-52.67	7610	20241210	19.84	19270	-52.67	20240116	7610	19.84	20241210	19270	-52.67	20240116	7610	19.84	20241210	2.26	N	084730	500	55 억	220237	N	N	N	N
88	20241216	100659	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9130	80	2	0.88	77451210	8485	57.03	9140	9210	9070	11760	6340	9050	9128.10	1.98	0	2031	9330	9190	9020	8880	8710	9260	8950	56	2710	500	6510	10	1	11109424	1014	7.43	0.57	12	0.08	1229.00	16081.00	19270	20240116	-52.62	7610	20241210	19.97	19270	-52.62	20240116	7610	19.97	20241210	19270	-52.62	20240116	7610	19.97	20241210	2.26	N	084730	500	55 억	220237	N	N	N	N
89	20241216	090659	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9130	80	2	0.88	4697960	515	3.46	9140	9140	9070	11760	6340	9050	9123.54	1.98	0	29	9330	9190	9020	8880	8710	9260	8950	56	2710	500	6510	10	1	11109424	1014	7.43	0.57	12	0.00	1229.00	16081.00	19270	20240116	-52.62	7610	20241210	19.97	19270	-52.62	20240116	7610	19.97	20241210	19270	-52.62	20240116	7610	19.97	20241210	2.26	N	084730	500	55 억	220237	N	N	N	N
90	20241213	160652	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9050	90	2	1.00	133841690	14875	61.80	8850	9160	8850	11640	6280	8960	8997.76	1.99	0	-307	9166	9062	8886	8782	8606	9115	8835	56	2680	500	6450	10	1	11109424	1005	7.36	0.56	12	0.13	1229.00	16081.00	19270	20240116	-53.04	7610	20241210	18.92	19270	-53.04	20240116	7610	18.92	20241210	19270	-53.04	20240116	7610	18.92	20241210	2.29	N	084730	500	55 억	220550	N	N	N	N
91	20241213	150656	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9010	50	2	0.56	131120520	14574	60.55	8850	9160	8850	11640	6280	8960	8996.88	1.99	0	-314	9166	9062	8886	8782	8606	9115	8835	56	2680	500	6450	10	1	11109424	1001	7.33	0.56	12	0.13	1229.00	16081.00	19270	20240116	-53.24	7610	20241210	18.40	19270	-53.24	20240116	7610	18.40	20241210	19270	-53.24	20240116	7610	18.40	20241210	2.29	N	084730	500	55 억	220550	N	N	N	N
92	20241213	140657	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9020	60	2	0.67	99208160	11030	45.83	8850	9160	8850	11640	6280	8960	8994.39	1.99	0	-53	9166	9062	8886	8782	8606	9115	8835	56	2680	500	6450	10	1	11109424	1002	7.34	0.56	12	0.10	1229.00	16081.00	19270	20240116	-53.19	7610	20241210	18.53	19270	-53.19	20240116	7610	18.53	20241210	19270	-53.19	20240116	7610	18.53	20241210	2.29	N	084730	500	55 억	220550	N	N	N	N
93	20241213	130657	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9020	60	2	0.67	78439280	8726	36.26	8850	9160	8850	11640	6280	8960	8989.15	1.99	0	-1279	9166	9062	8886	8782	8606	9115	8835	56	2680	500	6450	10	1	11109424	1002	7.34	0.56	12	0.08	1229.00	16081.00	19270	20240116	-53.19	7610	20241210	18.53	19270	-53.19	20240116	7610	18.53	20241210	19270	-53.19	20240116	7610	18.53	20241210	2.29	N	084730	500	55 억	220550	N	N	N	N
94	20241213	120658	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9020	60	2	0.67	60952290	6789	28.21	8850	9160	8850	11640	6280	8960	8978.10	1.99	0	-1534	9166	9062	8886	8782	8606	9115	8835	56	2680	500	6450	10	1	11109424	1002	7.34	0.56	12	0.06	1229.00	16081.00	19270	20240116	-53.19	7610	20241210	18.53	19270	-53.19	20240116	7610	18.53	20241210	19270	-53.19	20240116	7610	18.53	20241210	2.29	N	084730	500	55 억	220550	N	N	N	N
95	20241213	110655	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8990	30	2	0.33	48025850	5352	22.24	8850	9160	8850	11640	6280	8960	8973.44	1.99	0	-1726	9166	9062	8886	8782	8606	9115	8835	56	2680	500	6450	10	1	11109424	999	7.31	0.56	12	0.05	1229.00	16081.00	19270	20240116	-53.35	7610	20241210	18.13	19270	-53.35	20240116	7610	18.13	20241210	19270	-53.35	20240116	7610	18.13	20241210	2.29	N	084730	500	55 억	220550	N	N	N	N
96	20241213	100654	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8980	20	2	0.22	29186470	3254	13.52	8850	9160	8850	11640	6280	8960	8969.41	1.99	0	-912	9166	9062	8886	8782	8606	9115	8835	56	2680	500	6450	10	1	11109424	998	7.31	0.56	12	0.03	1229.00	16081.00	19270	20240116	-53.40	7610	20241210	18.00	19270	-53.40	20240116	7610	18.00	20241210	19270	-53.40	20240116	7610	18.00	20241210	2.29	N	084730	500	55 억	220550	N	N	N	N
97	20241213	090657	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8880	-80	5	-0.89	8213030	912	3.79	8850	9160	8850	11640	6280	8960	9005.52	1.99	0	-302	9166	9062	8886	8782	8606	9115	8835	56	2680	500	6450	10	1	11109424	987	7.23	0.55	12	0.01	1229.00	16081.00	19270	20240116	-53.92	7610	20241210	16.69	19270	-53.92	20240116	7610	16.69	20241210	19270	-53.92	20240116	7610	16.69	20241210	2.29	N	084730	500	55 억	220550	N	N	N	N
98	20241212	160700	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8960	90	2	1.01	212363080	24067	94.28	8880	8990	8710	11530	6210	8870	8823.53	1.97	0	2238	9150	9010	8730	8590	8310	9080	8660	56	2660	500	6380	10	1	11109424	995	7.29	0.56	12	0.22	1229.00	16081.00	19270	20240116	-53.50	7610	20241210	17.74	19270	-53.50	20240116	7610	17.74	20241210	19270	-53.50	20240116	7610	17.74	20241210	2.36	N	084730	500	55 억	218317	N	N	N	N
99	20241212	150653	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8820	-50	5	-0.56	202756840	22985	90.05	8880	8990	8710	11530	6210	8870	8821.27	1.97	0	1986	9150	9010	8730	8590	8310	9080	8660	56	2660	500	6380	10	1	11109424	980	7.18	0.55	12	0.21	1229.00	16081.00	19270	20240116	-54.23	7610	20241210	15.90	19270	-54.23	20240116	7610	15.90	20241210	19270	-54.23	20240116	7610	15.90	20241210	2.36	N	084730	500	55 억	218317	N	N	N	N
100	20241212	140651	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8800	-70	5	-0.79	170745390	19344	75.78	8880	8990	8710	11530	6210	8870	8826.79	1.97	0	-619	9150	9010	8730	8590	8310	9080	8660	56	2660	500	6380	10	1	11109424	978	7.16	0.55	12	0.17	1229.00	16081.00	19270	20240116	-54.33	7610	20241210	15.64	19270	-54.33	20240116	7610	15.64	20241210	19270	-54.33	20240116	7610	15.64	20241210	2.36	N	084730	500	55 억	218317	N	N	N	N
101	20241212	130649	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8750	-120	5	-1.35	159874500	18107	70.94	8880	8990	8710	11530	6210	8870	8829.43	1.97	0	-878	9150	9010	8730	8590	8310	9080	8660	56	2660	500	6380	10	1	11109424	972	7.12	0.54	12	0.16	1229.00	16081.00	19270	20240116	-54.59	7610	20241210	14.98	19270	-54.59	20240116	7610	14.98	20241210	19270	-54.59	20240116	7610	14.98	20241210	2.36	N	084730	500	55 억	218317	N	N	N	N
102	20241212	120637	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8780	-90	5	-1.01	153972800	17433	68.30	8880	8990	8710	11530	6210	8870	8832.26	1.97	0	-952	9150	9010	8730	8590	8310	9080	8660	56	2660	500	6380	10	1	11109424	975	7.14	0.55	12	0.16	1229.00	16081.00	19270	20240116	-54.44	7610	20241210	15.37	19270	-54.44	20240116	7610	15.37	20241210	19270	-54.44	20240116	7610	15.37	20241210	2.36	N	084730	500	55 억	218317	N	N	N	N
103	20241212	110649	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8840	-30	5	-0.34	131130100	14846	58.16	8880	8990	8710	11530	6210	8870	8832.69	1.97	0	-1178	9150	9010	8730	8590	8310	9080	8660	56	2660	500	6380	10	1	11109424	982	7.19	0.55	12	0.13	1229.00	16081.00	19270	20240116	-54.13	7610	20241210	16.16	19270	-54.13	20240116	7610	16.16	20241210	19270	-54.13	20240116	7610	16.16	20241210	2.36	N	084730	500	55 억	218317	N	N	N	N
104	20241212	100646	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8880	10	2	0.11	105281900	11919	46.69	8880	8990	8710	11530	6210	8870	8833.12	1.97	0	-143	9150	9010	8730	8590	8310	9080	8660	56	2660	500	6380	10	1	11109424	987	7.23	0.55	12	0.11	1229.00	16081.00	19270	20240116	-53.92	7610	20241210	16.69	19270	-53.92	20240116	7610	16.69	20241210	19270	-53.92	20240116	7610	16.69	20241210	2.36	N	084730	500	55 억	218317	N	N	N	N
105	20241212	090653	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8970	100	2	1.13	18017730	2025	7.93	8880	8970	8750	11530	6210	8870	8897.64	1.97	0	291	9150	9010	8730	8590	8310	9080	8660	56	2660	500	6380	10	1	11109424	997	7.30	0.56	12	0.02	1229.00	16081.00	19270	20240116	-53.45	7610	20241210	17.87	19270	-53.45	20240116	7610	17.87	20241210	19270	-53.45	20240116	7610	17.87	20241210	2.36	N	084730	500	55 억	218317	N	N	N	N
106	20241211	160646	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8870	430	2	5.09	223191560	25512	66.94	8450	8870	8450	10970	5910	8440	8748.47	1.88	0	9766	9113	8776	8193	7856	7273	8945	8025	56	2530	500	6070	10	1	11109424	985	7.22	0.55	12	0.23	1229.00	16081.00	19270	20240116	-53.97	7610	20241210	16.56	19270	-53.97	20240116	7610	16.56	20241210	19270	-53.97	20240116	7610	16.56	20241210	2.41	N	084730	500	55 억	208559	N	N	N	N
107	20241211	150542	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8820	380	2	4.50	210101700	24032	63.05	8450	8840	8450	10970	5910	8440	8742.58	1.88	0	9324	9113	8776	8193	7856	7273	8945	8025	56	2530	500	6070	10	1	11109424	980	7.18	0.55	12	0.22	1229.00	16081.00	19270	20240116	-54.23	7610	20241210	15.90	19270	-54.23	20240116	7610	15.90	20241210	19270	-54.23	20240116	7610	15.90	20241210	2.41	N	084730	500	55 억	208559	N	N	N	N
108	20241211	140652	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8780	340	2	4.03	189753090	21721	56.99	8450	8840	8450	10970	5910	8440	8735.93	1.88	0	8166	9113	8776	8193	7856	7273	8945	8025	56	2530	500	6070	10	1	11109424	975	7.14	0.55	12	0.20	1229.00	16081.00	19270	20240116	-54.44	7610	20241210	15.37	19270	-54.44	20240116	7610	15.37	20241210	19270	-54.44	20240116	7610	15.37	20241210	2.41	N	084730	500	55 억	208559	N	N	N	N
109	20241211	130653	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8750	310	2	3.67	182462810	20889	54.81	8450	8840	8450	10970	5910	8440	8734.88	1.88	0	8089	9113	8776	8193	7856	7273	8945	8025	56	2530	500	6070	10	1	11109424	972	7.12	0.54	12	0.19	1229.00	16081.00	19270	20240116	-54.59	7610	20241210	14.98	19270	-54.59	20240116	7610	14.98	20241210	19270	-54.59	20240116	7610	14.98	20241210	2.41	N	084730	500	55 억	208559	N	N	N	N
110	20241211	120655	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8790	350	2	4.15	164410990	18831	49.41	8450	8840	8450	10970	5910	8440	8730.87	1.88	0	8602	9113	8776	8193	7856	7273	8945	8025	56	2530	500	6070	10	1	11109424	977	7.15	0.55	12	0.17	1229.00	16081.00	19270	20240116	-54.39	7610	20241210	15.51	19270	-54.39	20240116	7610	15.51	20241210	19270	-54.39	20240116	7610	15.51	20241210	2.41	N	084730	500	55 억	208559	N	N	N	N
111	20241211	110651	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8740	300	2	3.55	135481250	15528	40.74	8450	8820	8450	10970	5910	8440	8724.96	1.88	0	7981	9113	8776	8193	7856	7273	8945	8025	56	2530	500	6070	10	1	11109424	971	7.11	0.54	12	0.14	1229.00	16081.00	19270	20240116	-54.64	7610	20241210	14.85	19270	-54.64	20240116	7610	14.85	20241210	19270	-54.64	20240116	7610	14.85	20241210	2.41	N	084730	500	55 억	208559	N	N	N	N
112	20241211	100653	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8740	300	2	3.55	111912890	12830	33.66	8450	8820	8450	10970	5910	8440	8722.75	1.88	0	7417	9113	8776	8193	7856	7273	8945	8025	56	2530	500	6070	10	1	11109424	971	7.11	0.54	12	0.12	1229.00	16081.00	19270	20240116	-54.64	7610	20241210	14.85	19270	-54.64	20240116	7610	14.85	20241210	19270	-54.64	20240116	7610	14.85	20241210	2.41	N	084730	500	55 억	208559	N	N	N	N
113	20241211	090656	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8580	140	2	1.66	9848790	1153	3.03	8450	8620	8450	10970	5910	8440	8541.88	1.88	0	131	9113	8776	8193	7856	7273	8945	8025	56	2530	500	6070	10	1	11109424	953	6.98	0.53	12	0.01	1229.00	16081.00	19270	20240116	-55.47	7610	20241210	12.75	19270	-55.47	20240116	7610	12.75	20241210	19270	-55.47	20240116	7610	12.75	20241210	2.41	N	084730	500	55 억	208559	N	N	N	N
114	20241210	160647	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8440	530	2	6.70	314170650	38104	68.64	7610	8530	7610	10280	5540	7910	8245.14	1.71	0	18526	8836	8372	8136	7672	7436	8255	7555	56	2370	500	5690	10	1	11109424	938	6.87	0.52	12	0.34	1229.00	16081.00	19270	20240116	-56.20	7610	20241210	10.91	19270	-56.20	20240116	7610	10.91	20241210	19270	-56.20	20240116	7610	10.91	20241210	2.42	N	084730	500	55 억	190315	N	N	N	N
115	20241210	150648	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8440	530	2	6.70	299798960	36395	65.56	7610	8530	7610	10280	5540	7910	8237.47	1.71	0	17606	8836	8372	8136	7672	7436	8255	7555	56	2370	500	5690	10	1	11109424	938	6.87	0.52	12	0.33	1229.00	16081.00	19270	20240116	-56.20	7610	20241210	10.91	19270	-56.20	20240116	7610	10.91	20241210	19270	-56.20	20240116	7610	10.91	20241210	2.42	N	084730	500	55 억	190315	N	N	N	N
116	20241210	140649	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8500	590	2	7.46	281434840	34224	61.65	7610	8530	7610	10280	5540	7910	8223.43	1.71	0	16872	8836	8372	8136	7672	7436	8255	7555	56	2370	500	5690	10	1	11109424	944	6.92	0.53	12	0.31	1229.00	16081.00	19270	20240116	-55.89	7610	20241210	11.70	19270	-55.89	20240116	7610	11.70	20241210	19270	-55.89	20240116	7610	11.70	20241210	2.42	N	084730	500	55 억	190315	N	N	N	N
117	20241210	130648	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8450	540	2	6.83	246940010	30159	54.32	7610	8490	7610	10280	5540	7910	8188.05	1.71	0	15119	8836	8372	8136	7672	7436	8255	7555	56	2370	500	5690	10	1	11109424	939	6.88	0.53	12	0.27	1229.00	16081.00	19270	20240116	-56.15	7610	20241210	11.04	19270	-56.15	20240116	7610	11.04	20241210	19270	-56.15	20240116	7610	11.04	20241210	2.42	N	084730	500	55 억	190315	N	N	N	N
118	20241210	120648	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8410	500	2	6.32	195692580	24043	43.31	7610	8490	7610	10280	5540	7910	8139.39	1.71	0	9732	8836	8372	8136	7672	7436	8255	7555	56	2370	500	5690	10	1	11109424	934	6.84	0.52	12	0.22	1229.00	16081.00	19270	20240116	-56.36	7610	20241210	10.51	19270	-56.36	20240116	7610	10.51	20241210	19270	-56.36	20240116	7610	10.51	20241210	2.42	N	084730	500	55 억	190315	N	N	N	N
119	20241210	110647	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8420	510	2	6.45	177469920	21867	39.39	7610	8490	7610	10280	5540	7910	8115.99	1.71	0	9021	8836	8372	8136	7672	7436	8255	7555	56	2370	500	5690	10	1	11109424	935	6.85	0.52	12	0.20	1229.00	16081.00	19270	20240116	-56.31	7610	20241210	10.64	19270	-56.31	20240116	7610	10.64	20241210	19270	-56.31	20240116	7610	10.64	20241210	2.42	N	084730	500	55 억	190315	N	N	N	N
120	20241210	100647	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8300	390	2	4.93	135745100	16866	30.38	7610	8340	7610	10280	5540	7910	8048.55	1.71	0	5505	8836	8372	8136	7672	7436	8255	7555	56	2370	500	5690	10	1	11109424	922	6.75	0.52	12	0.15	1229.00	16081.00	19270	20240116	-56.93	7610	20241210	9.07	19270	-56.93	20240116	7610	9.07	20241210	19270	-56.93	20240116	7610	9.07	20241210	2.42	N	084730	500	55 억	190315	N	N	N	N
121	20241210	090652	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8130	220	2	2.78	48453640	6241	11.24	7610	8150	7610	10280	5540	7910	7763.48	1.71	0	1048	8836	8372	8136	7672	7436	8255	7555	56	2370	500	5690	10	1	11109424	903	6.62	0.51	12	0.06	1229.00	16081.00	19270	20240116	-57.81	7610	20241210	6.83	19270	-57.81	20240116	7610	6.83	20241210	19270	-57.81	20240116	7610	6.83	20241210	2.42	N	084730	500	55 억	190315	N	N	N	N
122	20241209	160645	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7910	-630	5	-7.38	448931980	55435	95.84	8220	8600	7900	11100	5980	8540	8100.10	1.68	0	3205	9166	8852	8656	8342	8146	8755	8245	56	2560	500	6140	10	1	11109424	879	6.44	0.49	12	0.50	1229.00	16081.00	19270	20240116	-58.95	7900	20241209	0.13	19270	-58.95	20240116	7900	0.13	20241209	19270	-58.95	20240116	7900	0.13	20241209	2.42	N	084730	500	55 억	187109	N	N	N	N
123	20241209	150647	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8000	-540	5	-6.32	407498380	50220	86.83	8220	8600	7990	11100	5980	8540	8114.26	1.68	0	3603	9166	8852	8656	8342	8146	8755	8245	56	2560	500	6140	10	1	11109424	889	6.51	0.50	12	0.45	1229.00	16081.00	19270	20240116	-58.48	7990	20241209	0.13	19270	-58.48	20240116	7990	0.13	20241209	19270	-58.48	20240116	7990	0.13	20241209	2.42	N	084730	500	55 억	187109	N	N	N	N
124	20241209	140647	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8050	-490	5	-5.74	349322890	42961	74.28	8220	8600	8010	11100	5980	8540	8131.16	1.68	0	2121	9166	8852	8656	8342	8146	8755	8245	56	2560	500	6140	10	1	11109424	894	6.55	0.50	12	0.39	1229.00	16081.00	19270	20240116	-58.23	8010	20241209	0.50	19270	-58.23	20240116	8010	0.50	20241209	19270	-58.23	20240116	8010	0.50	20241209	2.42	N	084730	500	55 억	187109	N	N	N	N
125	20241209	130649	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8010	-530	5	-6.21	315779100	38795	67.07	8220	8600	8010	11100	5980	8540	8139.69	1.68	0	1654	9166	8852	8656	8342	8146	8755	8245	56	2560	500	6140	10	1	11109424	890	6.52	0.50	12	0.35	1229.00	16081.00	19270	20240116	-58.43	8010	20241209	0.00	19270	-58.43	20240116	8010	0.00	20241209	19270	-58.43	20240116	8010	0.00	20241209	2.42	N	084730	500	55 억	187109	N	N	N	N
126	20241209	120645	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8060	-480	5	-5.62	259383210	31789	54.96	8220	8600	8050	11100	5980	8540	8159.53	1.68	0	440	9166	8852	8656	8342	8146	8755	8245	56	2560	500	6140	10	1	11109424	895	6.56	0.50	12	0.29	1229.00	16081.00	19270	20240116	-58.17	8050	20241209	0.12	19270	-58.17	20240116	8050	0.12	20241209	19270	-58.17	20240116	8050	0.12	20241209	2.42	N	084730	500	55 억	187109	N	N	N	N
127	20241209	110647	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8160	-380	5	-4.45	236459840	28964	50.08	8220	8600	8050	11100	5980	8540	8163.92	1.68	0	1117	9166	8852	8656	8342	8146	8755	8245	56	2560	500	6140	10	1	11109424	907	6.64	0.51	12	0.26	1229.00	16081.00	19270	20240116	-57.65	8050	20241209	1.37	19270	-57.65	20240116	8050	1.37	20241209	19270	-57.65	20240116	8050	1.37	20241209	2.42	N	084730	500	55 억	187109	N	N	N	N
128	20241209	100645	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8150	-390	5	-4.57	230966060	28289	48.91	8220	8600	8050	11100	5980	8540	8164.52	1.68	0	1096	9166	8852	8656	8342	8146	8755	8245	56	2560	500	6140	10	1	11109424	905	6.63	0.51	12	0.25	1229.00	16081.00	19270	20240116	-57.71	8050	20241209	1.24	19270	-57.71	20240116	8050	1.24	20241209	19270	-57.71	20240116	8050	1.24	20241209	2.42	N	084730	500	55 억	187109	N	N	N	N
129	20241209	090642	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8160	-380	5	-4.45	67000180	8130	14.06	8220	8600	8160	11100	5980	8540	8241.10	1.68	0	1003	9166	8852	8656	8342	8146	8755	8245	56	2560	500	6140	10	1	11109424	907	6.64	0.51	12	0.07	1229.00	16081.00	19270	20240116	-57.65	8160	20241209	0.00	19270	-57.65	20240116	8160	0.00	20241209	19270	-57.65	20240116	8160	0.00	20241209	2.42	N	084730	500	55 억	187109	N	N	N	N
130	20241206	160640	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8540	-450	5	-5.01	499498790	57798	260.16	8740	8970	8460	11680	6300	8990	8642.56	1.73	0	-5085	9436	9212	9066	8842	8696	9140	8770	56	2690	500	6470	10	1	11109424	949	6.95	0.53	12	0.52	1229.00	16081.00	19270	20240116	-55.68	8460	20241206	0.95	19270	-55.68	20240116	8460	0.95	20241206	19270	-55.68	20240116	8460	0.95	20241206	2.52	N	084730	500	55 억	192200	N	N	N	N
131	20241206	150643	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8630	-360	5	-4.00	454767940	52576	236.66	8740	8970	8460	11680	6300	8990	8649.72	1.73	0	-5704	9436	9212	9066	8842	8696	9140	8770	56	2690	500	6470	10	1	11109424	959	7.02	0.54	12	0.47	1229.00	16081.00	19270	20240116	-55.22	8460	20241206	2.01	19270	-55.22	20240116	8460	2.01	20241206	19270	-55.22	20240116	8460	2.01	20241206	2.52	N	084730	500	55 억	192200	N	N	N	N
132	20241206	140641	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8570	-420	5	-4.67	404005170	46686	210.15	8740	8970	8460	11680	6300	8990	8653.67	1.73	0	-7624	9436	9212	9066	8842	8696	9140	8770	56	2690	500	6470	10	1	11109424	952	6.97	0.53	12	0.42	1229.00	16081.00	19270	20240116	-55.53	8460	20241206	1.30	19270	-55.53	20240116	8460	1.30	20241206	19270	-55.53	20240116	8460	1.30	20241206	2.52	N	084730	500	55 억	192200	N	N	N	N
133	20241206	130642	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8550	-440	5	-4.89	373736070	43147	194.22	8740	8970	8460	11680	6300	8990	8661.92	1.73	0	-8575	9436	9212	9066	8842	8696	9140	8770	56	2690	500	6470	10	1	11109424	950	6.96	0.53	12	0.39	1229.00	16081.00	19270	20240116	-55.63	8460	20241206	1.06	19270	-55.63	20240116	8460	1.06	20241206	19270	-55.63	20240116	8460	1.06	20241206	2.52	N	084730	500	55 억	192200	N	N	N	N
134	20241206	120638	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8600	-390	5	-4.34	339838620	39196	176.43	8740	8970	8460	11680	6300	8990	8670.24	1.73	0	-8960	9436	9212	9066	8842	8696	9140	8770	56	2690	500	6470	10	1	11109424	955	7.00	0.53	12	0.35	1229.00	16081.00	19270	20240116	-55.37	8460	20241206	1.65	19270	-55.37	20240116	8460	1.65	20241206	19270	-55.37	20240116	8460	1.65	20241206	2.52	N	084730	500	55 억	192200	N	N	N	N
135	20241206	110639	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8530	-460	5	-5.12	290242680	33428	150.47	8740	8970	8460	11680	6300	8990	8682.62	1.73	0	-9200	9436	9212	9066	8842	8696	9140	8770	56	2690	500	6470	10	1	11109424	948	6.94	0.53	12	0.30	1229.00	16081.00	19270	20240116	-55.73	8460	20241206	0.83	19270	-55.73	20240116	8460	0.83	20241206	19270	-55.73	20240116	8460	0.83	20241206	2.52	N	084730	500	55 억	192200	N	N	N	N
136	20241206	100637	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8690	-300	5	-3.34	152640620	17380	78.23	8740	8970	8690	11680	6300	8990	8782.54	1.73	0	-6286	9436	9212	9066	8842	8696	9140	8770	56	2690	500	6470	10	1	11109424	965	7.07	0.54	12	0.16	1229.00	16081.00	19270	20240116	-54.90	8690	20241206	0.00	19270	-54.90	20240116	8690	0.00	20241206	19270	-54.90	20240116	8690	0.00	20241206	2.52	N	084730	500	55 억	192200	N	N	N	N
137	20241206	090641	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8970	-20	5	-0.22	7549590	857	3.86	8740	8970	8740	11680	6300	8990	8809.32	1.73	0	83	9436	9212	9066	8842	8696	9140	8770	56	2690	500	6470	10	1	11109424	997	7.30	0.56	12	0.01	1229.00	16081.00	19270	20240116	-53.45	8740	20241206	2.63	19270	-53.45	20240116	8740	2.63	20241206	19270	-53.45	20240116	8740	2.63	20241206	2.52	N	084730	500	55 억	192200	N	N	N	N
138	20241205	160630	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8990	-180	5	-1.96	199704860	22174	46.40	9080	9290	8920	11920	6420	9170	9006.26	1.83	0	-10554	9363	9266	9083	8986	8803	9315	9035	56	2750	500	6600	10	1	11109424	999	7.31	0.56	12	0.20	1229.00	16081.00	19270	20240116	-53.35	8900	20241204	1.01	19270	-53.35	20240116	8900	1.01	20241204	19270	-53.35	20240116	8900	1.01	20241204	2.52	N	084730	500	55 억	202763	N	N	N	N
139	20241205	150633	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8950	-220	5	-2.40	188906970	20971	43.88	9080	9290	8920	11920	6420	9170	9008.01	1.83	0	-10018	9363	9266	9083	8986	8803	9315	9035	56	2750	500	6600	10	1	11109424	994	7.28	0.56	12	0.19	1229.00	16081.00	19270	20240116	-53.55	8900	20241204	0.56	19270	-53.55	20240116	8900	0.56	20241204	19270	-53.55	20240116	8900	0.56	20241204	2.52	N	084730	500	55 억	202763	N	N	N	N
140	20241205	140625	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9000	-170	5	-1.85	167906460	18627	38.98	9080	9290	8940	11920	6420	9170	9014.14	1.83	0	-8550	9363	9266	9083	8986	8803	9315	9035	56	2750	500	6600	10	1	11109424	1000	7.32	0.56	12	0.17	1229.00	16081.00	19270	20240116	-53.30	8900	20241204	1.12	19270	-53.30	20240116	8900	1.12	20241204	19270	-53.30	20240116	8900	1.12	20241204	2.52	N	084730	500	55 억	202763	N	N	N	N
141	20241205	130630	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8940	-230	5	-2.51	155598940	17254	36.10	9080	9290	8940	11920	6420	9170	9018.14	1.83	0	-7687	9363	9266	9083	8986	8803	9315	9035	56	2750	500	6600	10	1	11109424	993	7.27	0.56	12	0.16	1229.00	16081.00	19270	20240116	-53.61	8900	20241204	0.45	19270	-53.61	20240116	8900	0.45	20241204	19270	-53.61	20240116	8900	0.45	20241204	2.52	N	084730	500	55 억	202763	N	N	N	N
142	20241205	120631	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9010	-160	5	-1.74	129647730	14366	30.06	9080	9290	8960	11920	6420	9170	9024.62	1.83	0	-6428	9363	9266	9083	8986	8803	9315	9035	56	2750	500	6600	10	1	11109424	1001	7.33	0.56	12	0.13	1229.00	16081.00	19270	20240116	-53.24	8900	20241204	1.24	19270	-53.24	20240116	8900	1.24	20241204	19270	-53.24	20240116	8900	1.24	20241204	2.52	N	084730	500	55 억	202763	N	N	N	N
143	20241205	110630	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8980	-190	5	-2.07	110283650	12212	25.55	9080	9290	8960	11920	6420	9170	9030.76	1.83	0	-7021	9363	9266	9083	8986	8803	9315	9035	56	2750	500	6600	10	1	11109424	998	7.31	0.56	12	0.11	1229.00	16081.00	19270	20240116	-53.40	8900	20241204	0.90	19270	-53.40	20240116	8900	0.90	20241204	19270	-53.40	20240116	8900	0.90	20241204	2.52	N	084730	500	55 억	202763	N	N	N	N
144	20241205	100627	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8970	-200	5	-2.18	85421920	9448	19.77	9080	9290	8960	11920	6420	9170	9041.27	1.83	0	-6403	9363	9266	9083	8986	8803	9315	9035	56	2750	500	6600	10	1	11109424	997	7.30	0.56	12	0.09	1229.00	16081.00	19270	20240116	-53.45	8900	20241204	0.79	19270	-53.45	20240116	8900	0.79	20241204	19270	-53.45	20240116	8900	0.79	20241204	2.52	N	084730	500	55 억	202763	N	N	N	N
145	20241205	090631	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9140	-30	5	-0.33	5419550	594	1.24	9080	9290	9080	11920	6420	9170	9123.82	1.83	0	-142	9363	9266	9083	8986	8803	9315	9035	56	2750	500	6600	10	1	11109424	1015	7.44	0.57	12	0.01	1229.00	16081.00	19270	20240116	-52.57	8900	20241204	2.70	19270	-52.57	20240116	8900	2.70	20241204	19270	-52.57	20240116	8900	2.70	20241204	2.52	N	084730	500	55 억	202763	N	N	N	N
146	20241204	160620	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9170	-70	5	-0.76	431030690	47785	264.01	9000	9180	8900	12010	6470	9240	9020.21	1.77	0	6160	9446	9342	9216	9112	8986	9395	9165	56	2770	500	6650	10	1	11109424	1019	7.46	0.57	12	0.43	1229.00	16081.00	19270	20240116	-52.41	8900	20241204	3.03	19270	-52.41	20240116	8900	3.03	20241204	19270	-52.41	20240116	8900	3.03	20241204	2.50	N	084730	500	55 억	196602	N	N	N	N
147	20241204	150621	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9020	-220	5	-2.38	417242490	46261	255.59	9000	9180	8900	12010	6470	9240	9019.31	1.77	0	5461	9446	9342	9216	9112	8986	9395	9165	56	2770	500	6650	10	1	11109424	1002	7.34	0.56	12	0.42	1229.00	16081.00	19270	20240116	-53.19	8900	20241204	1.35	19270	-53.19	20240116	8900	1.35	20241204	19270	-53.19	20240116	8900	1.35	20241204	2.50	N	084730	500	55 억	196602	N	N	N	N
148	20241204	140620	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9060	-180	5	-1.95	376455310	41751	230.67	9000	9180	8900	12010	6470	9240	9016.68	1.77	0	3207	9446	9342	9216	9112	8986	9395	9165	56	2770	500	6650	10	1	11109424	1007	7.37	0.56	12	0.38	1229.00	16081.00	19270	20240116	-52.98	8900	20241204	1.80	19270	-52.98	20240116	8900	1.80	20241204	19270	-52.98	20240116	8900	1.80	20241204	2.50	N	084730	500	55 억	196602	N	N	N	N
149	20241204	130617	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9120	-120	5	-1.30	353231280	39188	216.51	9000	9180	8900	12010	6470	9240	9013.76	1.77	0	2726	9446	9342	9216	9112	8986	9395	9165	56	2770	500	6650	10	1	11109424	1013	7.42	0.57	12	0.35	1229.00	16081.00	19270	20240116	-52.67	8900	20241204	2.47	19270	-52.67	20240116	8900	2.47	20241204	19270	-52.67	20240116	8900	2.47	20241204	2.50	N	084730	500	55 억	196602	N	N	N	N
150	20241204	120615	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9110	-130	5	-1.41	323010520	35863	198.14	9000	9160	8900	12010	6470	9240	9006.79	1.77	0	436	9446	9342	9216	9112	8986	9395	9165	56	2770	500	6650	10	1	11109424	1012	7.41	0.57	12	0.32	1229.00	16081.00	19270	20240116	-52.72	8900	20241204	2.36	19270	-52.72	20240116	8900	2.36	20241204	19270	-52.72	20240116	8900	2.36	20241204	2.50	N	084730	500	55 억	196602	N	N	N	N
151	20241204	110607	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9010	-230	5	-2.49	246574610	27408	151.43	9000	9160	8900	12010	6470	9240	8996.45	1.77	0	-3078	9446	9342	9216	9112	8986	9395	9165	56	2770	500	6650	10	1	11109424	1001	7.33	0.56	12	0.25	1229.00	16081.00	19270	20240116	-53.24	8900	20241204	1.24	19270	-53.24	20240116	8900	1.24	20241204	19270	-53.24	20240116	8900	1.24	20241204	2.50	N	084730	500	55 억	196602	N	N	N	N
152	20241204	100612	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9040	-200	5	-2.16	179883800	19990	110.44	9000	9160	8900	12010	6470	9240	8998.69	1.77	0	1341	9446	9342	9216	9112	8986	9395	9165	56	2770	500	6650	10	1	11109424	1004	7.36	0.56	12	0.18	1229.00	16081.00	19270	20240116	-53.09	8900	20241204	1.57	19270	-53.09	20240116	8900	1.57	20241204	19270	-53.09	20240116	8900	1.57	20241204	2.50	N	084730	500	55 억	196602	N	N	N	N
153	20241204	090620	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9110	-130	5	-1.41	30347220	3359	18.56	9000	9110	9000	12010	6470	9240	9034.60	1.77	0	690	9446	9342	9216	9112	8986	9395	9165	56	2770	500	6650	10	1	11109424	1012	7.41	0.57	12	0.03	1229.00	16081.00	19270	20240116	-52.72	9000	20241204	1.22	19270	-52.72	20240116	9000	1.22	20241204	19270	-52.72	20240116	9000	1.22	20241204	2.50	N	084730	500	55 억	196602	N	N	N	N
154	20241203	160646	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9240	140	2	1.54	163842160	17799	38.37	9100	9320	9090	11830	6370	9100	9205.13	1.75	0	1966	9740	9420	9210	8890	8680	9315	8785	56	2730	500	6550	10	1	11109424	1027	7.52	0.57	12	0.16	1229.00	16081.00	19270	20240116	-52.05	9000	20241202	2.67	19270	-52.05	20240116	9000	2.67	20241202	19270	-52.05	20240116	9000	2.67	20241202	2.49	N	084730	500	55 억	194640	N	N	N	N
155	20241203	150711	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9240	140	2	1.54	151099490	16420	35.40	9100	9320	9090	11830	6370	9100	9202.16	1.75	0	1779	9740	9420	9210	8890	8680	9315	8785	56	2730	500	6550	10	1	11109424	1027	7.52	0.57	12	0.15	1229.00	16081.00	19270	20240116	-52.05	9000	20241202	2.67	19270	-52.05	20240116	9000	2.67	20241202	19270	-52.05	20240116	9000	2.67	20241202	2.49	N	084730	500	55 억	194640	N	N	N	N
156	20241203	140656	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9250	150	2	1.65	118011260	12846	27.69	9100	9320	9090	11830	6370	9100	9186.62	1.75	0	950	9740	9420	9210	8890	8680	9315	8785	56	2730	500	6550	10	1	11109424	1028	7.53	0.58	12	0.12	1229.00	16081.00	19270	20240116	-52.00	9000	20241202	2.78	19270	-52.00	20240116	9000	2.78	20241202	19270	-52.00	20240116	9000	2.78	20241202	2.49	N	084730	500	55 억	194640	N	N	N	N
157	20241203	130657	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9180	80	2	0.88	91903550	10017	21.59	9100	9320	9090	11830	6370	9100	9174.76	1.75	0	1041	9740	9420	9210	8890	8680	9315	8785	56	2730	500	6550	10	1	11109424	1020	7.47	0.57	12	0.09	1229.00	16081.00	19270	20240116	-52.36	9000	20241202	2.00	19270	-52.36	20240116	9000	2.00	20241202	19270	-52.36	20240116	9000	2.00	20241202	2.49	N	084730	500	55 억	194640	N	N	N	N
158	20241203	120710	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9210	110	2	1.21	83266530	9081	19.58	9100	9260	9090	11830	6370	9100	9169.31	1.75	0	1004	9740	9420	9210	8890	8680	9315	8785	56	2730	500	6550	10	1	11109424	1023	7.49	0.57	12	0.08	1229.00	16081.00	19270	20240116	-52.21	9000	20241202	2.33	19270	-52.21	20240116	9000	2.33	20241202	19270	-52.21	20240116	9000	2.33	20241202	2.49	N	084730	500	55 억	194640	N	N	N	N
159	20241203	110652	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9200	100	2	1.10	53278650	5823	12.55	9100	9260	9090	11830	6370	9100	9149.69	1.75	0	-683	9740	9420	9210	8890	8680	9315	8785	56	2730	500	6550	10	1	11109424	1022	7.49	0.57	12	0.05	1229.00	16081.00	19270	20240116	-52.26	9000	20241202	2.22	19270	-52.26	20240116	9000	2.22	20241202	19270	-52.26	20240116	9000	2.22	20241202	2.49	N	084730	500	55 억	194640	N	N	N	N
160	20241203	100640	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9110	10	2	0.11	41481800	4538	9.78	9100	9260	9090	11830	6370	9100	9140.99	1.75	0	-717	9740	9420	9210	8890	8680	9315	8785	56	2730	500	6550	10	1	11109424	1012	7.41	0.57	12	0.04	1229.00	16081.00	19270	20240116	-52.72	9000	20241202	1.22	19270	-52.72	20240116	9000	1.22	20241202	19270	-52.72	20240116	9000	1.22	20241202	2.49	N	084730	500	55 억	194640	N	N	N	N
161	20241203	090637	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9150	50	2	0.55	3476450	381	0.82	9100	9150	9100	11830	6370	9100	9124.54	1.75	0	-10	9740	9420	9210	8890	8680	9315	8785	56	2730	500	6550	10	1	11109424	1017	7.45	0.57	12	0.00	1229.00	16081.00	19270	20240116	-52.52	9000	20241202	1.67	19270	-52.52	20240116	9000	1.67	20241202	19270	-52.52	20240116	9000	1.67	20241202	2.49	N	084730	500	55 억	194640	N	N	N	N
162	20241202	160623	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9100	-240	5	-2.57	423375670	46388	88.46	9530	9530	9000	12140	6540	9340	9126.84	1.85	0	-11038	10026	9682	9496	9152	8966	9590	9060	56	2800	500	6720	10	1	11109424	1011	7.40	0.57	12	0.42	1229.00	16081.00	19270	20240116	-52.78	9000	20241202	1.11	19270	-52.78	20240116	9000	1.11	20241202	19270	-52.78	20240116	9000	1.11	20241202	2.47	N	084730	500	55 억	205748	N	N	N	N
163	20241202	150713	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9030	-310	5	-3.32	380407130	41636	79.39	9530	9530	9020	12140	6540	9340	9136.50	1.85	0	-9942	10026	9682	9496	9152	8966	9590	9060	56	2800	500	6720	10	1	11109424	1003	7.35	0.56	12	0.37	1229.00	16081.00	19270	20240116	-53.14	9020	20241202	0.11	19270	-53.14	20240116	9020	0.11	20241202	19270	-53.14	20240116	9020	0.11	20241202	2.47	N	084730	500	55 억	205748	N	N	N	N
164	20241202	140650	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9080	-260	5	-2.78	354550870	38779	73.95	9530	9530	9020	12140	6540	9340	9142.86	1.85	0	-8455	10026	9682	9496	9152	8966	9590	9060	56	2800	500	6720	10	1	11109424	1009	7.39	0.56	12	0.35	1229.00	16081.00	19270	20240116	-52.88	9020	20241202	0.67	19270	-52.88	20240116	9020	0.67	20241202	19270	-52.88	20240116	9020	0.67	20241202	2.47	N	084730	500	55 억	205748	N	N	N	N
165	20241202	130639	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9040	-300	5	-3.21	278402960	30412	57.99	9530	9530	9020	12140	6540	9340	9154.38	1.85	0	-9199	10026	9682	9496	9152	8966	9590	9060	56	2800	500	6720	10	1	11109424	1004	7.36	0.56	12	0.27	1229.00	16081.00	19270	20240116	-53.09	9020	20241202	0.22	19270	-53.09	20240116	9020	0.22	20241202	19270	-53.09	20240116	9020	0.22	20241202	2.47	N	084730	500	55 억	205748	N	N	N	N
166	20241202	120651	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9090	-250	5	-2.68	237825840	25931	49.45	9530	9530	9090	12140	6540	9340	9171.49	1.85	0	-6639	10026	9682	9496	9152	8966	9590	9060	56	2800	500	6720	10	1	11109424	1010	7.40	0.57	12	0.23	1229.00	16081.00	19270	20240116	-52.83	9090	20241202	0.00	19270	-52.83	20240116	9090	0.00	20241202	19270	-52.83	20240116	9090	0.00	20241202	2.47	N	084730	500	55 억	205748	N	N	N	N
167	20241202	110618	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9150	-190	5	-2.03	135470560	14695	28.02	9530	9530	9130	12140	6540	9340	9218.82	1.85	0	-1260	10026	9682	9496	9152	8966	9590	9060	56	2800	500	6720	10	1	11109424	1017	7.45	0.57	12	0.13	1229.00	16081.00	19270	20240116	-52.52	9130	20241202	0.22	19270	-52.52	20240116	9130	0.22	20241202	19270	-52.52	20240116	9130	0.22	20241202	2.47	N	084730	500	55 억	205748	N	N	N	N
168	20241202	100621	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9170	-170	5	-1.82	91883110	9933	18.94	9530	9530	9150	12140	6540	9340	9250.29	1.85	0	-375	10026	9682	9496	9152	8966	9590	9060	56	2800	500	6720	10	1	11109424	1019	7.46	0.57	12	0.09	1229.00	16081.00	19270	20240116	-52.41	9150	20241202	0.22	19270	-52.41	20240116	9150	0.22	20241202	19270	-52.41	20240116	9150	0.22	20241202	2.47	N	084730	500	55 억	205748	N	N	N	N
169	20241202	090619	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9350	10	2	0.11	6688240	707	1.35	9530	9530	9350	12140	6540	9340	9460.03	1.85	0	45	10026	9682	9496	9152	8966	9590	9060	56	2800	500	6720	10	1	11109424	1039	7.61	0.58	12	0.01	1229.00	16081.00	19270	20240116	-51.48	9310	20241129	0.43	19270	-51.48	20240116	9310	0.43	20241129	19270	-51.48	20240116	9310	0.43	20241129	2.47	N	084730	500	55 억	205748	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History