KissMeData/355690/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	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	161254	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5010	300	2	6.37	36518780	7433	42.05	4990	5060	4710	6120	3300	4710	4912.73	1.13	1096	1255	5223	4966	4783	4526	4343	4875	4435	27	1410	500	2920	10	1	5404980	271	-5.69	1.91	12	0.14	-881.00	2622.00	20150	20231228	-75.14	4445	20241209	12.71	19980	-74.92	20240118	4445	12.71	20241209	19980	-74.92	20240118	4445	12.71	20241209	0.34	N	355690	500	27 억	61049	N	N	N	N
3	20241231	151238	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5010	300	2	6.37	36518780	7433	42.05	4990	5060	4710	6120	3300	4710	4912.73	1.13	1096	1255	5223	4966	4783	4526	4343	4875	4435	27	1410	500	2920	10	1	5404980	271	-5.69	1.91	12	0.14	-881.00	2622.00	20150	20231228	-75.14	4445	20241209	12.71	19980	-74.92	20240118	4445	12.71	20241209	19980	-74.92	20240118	4445	12.71	20241209	0.34	N	355690	500	27 억	61049	N	N	N	N
4	20241231	141254	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5010	300	2	6.37	36518780	7433	42.05	4990	5060	4710	6120	3300	4710	4912.73	1.13	1096	1255	5223	4966	4783	4526	4343	4875	4435	27	1410	500	2920	10	1	5404980	271	-5.69	1.91	12	0.14	-881.00	2622.00	20150	20231228	-75.14	4445	20241209	12.71	19980	-74.92	20240118	4445	12.71	20241209	19980	-74.92	20240118	4445	12.71	20241209	0.34	N	355690	500	27 억	61049	N	N	N	N
5	20241231	131254	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5010	300	2	6.37	36518780	7433	42.05	4990	5060	4710	6120	3300	4710	4912.73	1.13	1096	1255	5223	4966	4783	4526	4343	4875	4435	27	1410	500	2920	10	1	5404980	271	-5.69	1.91	12	0.14	-881.00	2622.00	20150	20231228	-75.14	4445	20241209	12.71	19980	-74.92	20240118	4445	12.71	20241209	19980	-74.92	20240118	4445	12.71	20241209	0.34	N	355690	500	27 억	61049	N	N	N	N
6	20241231	121254	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5010	300	2	6.37	36518780	7433	42.05	4990	5060	4710	6120	3300	4710	4912.73	1.13	1096	1255	5223	4966	4783	4526	4343	4875	4435	27	1410	500	2920	10	1	5404980	271	-5.69	1.91	12	0.14	-881.00	2622.00	20150	20231228	-75.14	4445	20241209	12.71	19980	-74.92	20240118	4445	12.71	20241209	19980	-74.92	20240118	4445	12.71	20241209	0.34	N	355690	500	27 억	61049	N	N	N	N
7	20241231	111252	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5010	300	2	6.37	36518780	7433	42.05	4990	5060	4710	6120	3300	4710	4912.73	1.13	1096	1255	5223	4966	4783	4526	4343	4875	4435	27	1410	500	2920	10	1	5404980	271	-5.69	1.91	12	0.14	-881.00	2622.00	20150	20231228	-75.14	4445	20241209	12.71	19980	-74.92	20240118	4445	12.71	20241209	19980	-74.92	20240118	4445	12.71	20241209	0.34	N	355690	500	27 억	61049	N	N	N	N
8	20241231	101246	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5010	300	2	6.37	36518780	7433	42.05	4990	5060	4710	6120	3300	4710	4912.73	1.13	1096	1255	5223	4966	4783	4526	4343	4875	4435	27	1410	500	2920	10	1	5404980	271	-5.69	1.91	12	0.14	-881.00	2622.00	20150	20231228	-75.14	4445	20241209	12.71	19980	-74.92	20240118	4445	12.71	20241209	19980	-74.92	20240118	4445	12.71	20241209	0.34	N	355690	500	27 억	61049	N	N	N	N
9	20241231	091249	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5010	300	2	6.37	36518780	7433	42.05	4990	5060	4710	6120	3300	4710	4912.73	1.13	1096	1255	5223	4966	4783	4526	4343	4875	4435	27	1410	500	2920	10	1	5404980	271	-5.69	1.91	12	0.14	-881.00	2622.00	20150	20231228	-75.14	4445	20241209	12.71	19980	-74.92	20240118	4445	12.71	20241209	19980	-74.92	20240118	4445	12.71	20241209	0.34	N	355690	500	27 억	61049	N	N	N	N
10	20241230	161245	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5010	300	2	6.37	36447520	7419	41.97	4990	5060	4710	6120	3300	4710	4912.73	1.11	0	1255	5223	4966	4783	4526	4343	4875	4435	27	1410	500	2920	10	1	5404980	271	-5.69	1.91	12	0.14	-881.00	2622.00	20150	20231228	-75.14	4445	20241209	12.71	19980	-74.92	20240118	4445	12.71	20241209	19980	-74.92	20240118	4445	12.71	20241209	0.34	N	355690	500	27 억	59953	N	N	N	N
11	20241230	151249	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5040	330	2	7.01	35600730	7250	41.02	4990	5060	4710	6120	3300	4710	4910.45	1.11	0	1154	5223	4966	4783	4526	4343	4875	4435	27	1410	500	2920	10	1	5404980	272	-5.72	1.92	12	0.13	-881.00	2622.00	20150	20231228	-74.99	4445	20241209	13.39	19980	-74.77	20240118	4445	13.39	20241209	19980	-74.77	20240118	4445	13.39	20241209	0.34	N	355690	500	27 억	59953	N	N	N	N
12	20241230	141249	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4950	240	2	5.10	25420530	5206	29.45	4990	5000	4710	6120	3300	4710	4882.93	1.11	0	-35	5223	4966	4783	4526	4343	4875	4435	27	1410	500	2920	5	1	5404980	268	-5.62	1.89	12	0.10	-881.00	2622.00	20150	20231228	-75.43	4445	20241209	11.36	19980	-75.23	20240118	4445	11.36	20241209	19980	-75.23	20240118	4445	11.36	20241209	0.34	N	355690	500	27 억	59953	N	N	N	N
13	20241230	131250	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4950	240	2	5.10	23559860	4830	27.33	4990	5000	4710	6120	3300	4710	4877.82	1.11	0	-17	5223	4966	4783	4526	4343	4875	4435	27	1410	500	2920	5	1	5404980	268	-5.62	1.89	12	0.09	-881.00	2622.00	20150	20231228	-75.43	4445	20241209	11.36	19980	-75.23	20240118	4445	11.36	20241209	19980	-75.23	20240118	4445	11.36	20241209	0.34	N	355690	500	27 억	59953	N	N	N	N
14	20241230	121246	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4900	190	2	4.03	21108370	4332	24.51	4990	5000	4710	6120	3300	4710	4872.66	1.11	0	-141	5223	4966	4783	4526	4343	4875	4435	27	1410	500	2920	5	1	5404980	265	-5.56	1.87	12	0.08	-881.00	2622.00	20150	20231228	-75.68	4445	20241209	10.24	19980	-75.48	20240118	4445	10.24	20241209	19980	-75.48	20240118	4445	10.24	20241209	0.34	N	355690	500	27 억	59953	N	N	N	N
15	20241230	111247	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4940	230	2	4.88	18136290	3728	21.09	4990	5000	4710	6120	3300	4710	4864.88	1.11	0	-250	5223	4966	4783	4526	4343	4875	4435	27	1410	500	2920	5	1	5404980	267	-5.61	1.88	12	0.07	-881.00	2622.00	20150	20231228	-75.48	4445	20241209	11.14	19980	-75.28	20240118	4445	11.14	20241209	19980	-75.28	20240118	4445	11.14	20241209	0.34	N	355690	500	27 억	59953	N	N	N	N
16	20241230	101246	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4830	120	2	2.55	8747215	1810	10.24	4990	4990	4710	6120	3300	4710	4832.72	1.11	0	6	5223	4966	4783	4526	4343	4875	4435	27	1410	500	2920	5	1	5404980	261	-5.48	1.84	12	0.03	-881.00	2622.00	20150	20231228	-76.03	4445	20241209	8.66	19980	-75.83	20240118	4445	8.66	20241209	19980	-75.83	20240118	4445	8.66	20241209	0.34	N	355690	500	27 억	59953	N	N	N	N
17	20241230	091250	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4710	0	3	0.00	1881820	387	2.19	4990	4990	4710	6120	3300	4710	4862.58	1.11	0	-74	5223	4966	4783	4526	4343	4875	4435	27	1410	500	2920	5	1	5404980	255	-5.35	1.80	12	0.01	-881.00	2622.00	20150	20231228	-76.63	4445	20241209	5.96	19980	-76.43	20240118	4445	5.96	20241209	19980	-76.43	20240118	4445	5.96	20241209	0.34	N	355690	500	27 억	59953	N	N	N	N
18	20241227	161243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4710	-50	5	-1.05	84562675	17675	77.34	4760	5040	4600	6180	3335	4760	4784.31	1.13	0	-858	5390	5075	4835	4520	4280	4955	4400	27	1420	500	2950	5	1	5404980	255	-5.35	1.80	12	0.33	-881.00	2622.00	20150	20231228	-76.63	4445	20241209	5.96	19980	-76.43	20240118	4445	5.96	20241209	20150	-76.63	20231228	4445	5.96	20241209	0.34	N	355690	500	27 억	60815	N	N	N	N
19	20241227	151241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4780	20	2	0.42	78724450	16437	71.92	4760	5040	4600	6180	3335	4760	4789.47	1.13	0	-115	5390	5075	4835	4520	4280	4955	4400	27	1420	500	2950	5	1	5404980	258	-5.43	1.82	12	0.30	-881.00	2622.00	20150	20231228	-76.28	4445	20241209	7.54	19980	-76.08	20240118	4445	7.54	20241209	20150	-76.28	20231228	4445	7.54	20241209	0.34	N	355690	500	27 억	60815	N	N	N	N
20	20241227	141244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4800	40	2	0.84	74879545	15636	68.42	4760	5040	4600	6180	3335	4760	4788.92	1.13	0	338	5390	5075	4835	4520	4280	4955	4400	27	1420	500	2950	5	1	5404980	259	-5.45	1.83	12	0.29	-881.00	2622.00	20150	20231228	-76.18	4445	20241209	7.99	19980	-75.98	20240118	4445	7.99	20241209	20150	-76.18	20231228	4445	7.99	20241209	0.34	N	355690	500	27 억	60815	N	N	N	N
21	20241227	131241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4600	-160	5	-3.36	72930640	15227	66.63	4760	5040	4600	6180	3335	4760	4789.56	1.13	0	408	5390	5075	4835	4520	4280	4955	4400	27	1420	500	2950	5	1	5404980	249	-5.22	1.75	12	0.28	-881.00	2622.00	20150	20231228	-77.17	4445	20241209	3.49	19980	-76.98	20240118	4445	3.49	20241209	20150	-77.17	20231228	4445	3.49	20241209	0.34	N	355690	500	27 억	60815	N	N	N	N
22	20241227	121243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4770	10	2	0.21	46567030	9582	41.93	4760	5040	4700	6180	3335	4760	4859.84	1.13	0	-1466	5390	5075	4835	4520	4280	4955	4400	27	1420	500	2950	5	1	5404980	258	-5.41	1.82	12	0.18	-881.00	2622.00	20150	20231228	-76.33	4445	20241209	7.31	19980	-76.13	20240118	4445	7.31	20241209	20150	-76.33	20231228	4445	7.31	20241209	0.34	N	355690	500	27 억	60815	N	N	N	N
23	20241227	111242	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4865	105	2	2.21	36979545	7603	33.27	4760	5040	4700	6180	3335	4760	4863.81	1.13	0	-1286	5390	5075	4835	4520	4280	4955	4400	27	1420	500	2950	5	1	5404980	263	-5.52	1.86	12	0.14	-881.00	2622.00	20150	20231228	-75.86	4445	20241209	9.45	19980	-75.65	20240118	4445	9.45	20241209	20150	-75.86	20231228	4445	9.45	20241209	0.34	N	355690	500	27 억	60815	N	N	N	N
24	20241227	101241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4775	15	2	0.32	6798280	1427	6.24	4760	4915	4700	6180	3335	4760	4764.04	1.13	0	-664	5390	5075	4835	4520	4280	4955	4400	27	1420	500	2950	5	1	5404980	258	-5.42	1.82	12	0.03	-881.00	2622.00	20150	20231228	-76.30	4445	20241209	7.42	19980	-76.10	20240118	4445	7.42	20241209	20150	-76.30	20231228	4445	7.42	20241209	0.34	N	355690	500	27 억	60815	N	N	N	N
25	20241227	091246	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4855	95	2	2.00	700055	146	0.64	4760	4915	4760	6180	3335	4760	4794.90	1.13	0	-131	5390	5075	4835	4520	4280	4955	4400	27	1420	500	2950	5	1	5404980	262	-5.51	1.85	12	0.00	-881.00	2622.00	20150	20231228	-75.91	4445	20241209	9.22	19980	-75.70	20240118	4445	9.22	20241209	20150	-75.91	20231228	4445	9.22	20241209	0.34	N	355690	500	27 억	60815	N	N	N	N
26	20241226	161236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4760	-330	5	-6.48	110821875	22853	512.40	5150	5150	4595	6610	3570	5090	4849.37	1.18	0	-2861	5293	5191	5088	4986	4883	5192	4987	27	1520	500	3150	5	1	5404980	257	-5.40	1.82	12	0.42	-881.00	2622.00	20150	20231228	-76.38	4445	20241209	7.09	19980	-76.18	20240118	4445	7.09	20241209	20150	-76.38	20231228	4445	7.09	20241209	0.34	N	355690	500	27 억	63689	N	N	N	N
27	20241226	151233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4760	-330	5	-6.48	102344305	21067	472.35	5150	5150	4595	6610	3570	5090	4858.04	1.18	0	-2502	5293	5191	5088	4986	4883	5192	4987	27	1520	500	3150	5	1	5404980	257	-5.40	1.82	12	0.39	-881.00	2622.00	20150	20231228	-76.38	4445	20241209	7.09	19980	-76.18	20240118	4445	7.09	20241209	20150	-76.38	20231228	4445	7.09	20241209	0.34	N	355690	500	27 억	63689	N	N	N	N
28	20241226	141231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4840	-250	5	-4.91	70793640	14463	324.28	5150	5150	4825	6610	3570	5090	4894.81	1.18	0	-2694	5293	5191	5088	4986	4883	5192	4987	27	1520	500	3150	5	1	5404980	262	-5.49	1.85	12	0.27	-881.00	2622.00	20150	20231228	-75.98	4445	20241209	8.89	19980	-75.78	20240118	4445	8.89	20241209	20150	-75.98	20231228	4445	8.89	20241209	0.34	N	355690	500	27 억	63689	N	N	N	N
29	20241226	131233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4920	-170	5	-3.34	55995110	11421	256.08	5150	5150	4825	6610	3570	5090	4902.82	1.18	0	-1988	5293	5191	5088	4986	4883	5192	4987	27	1520	500	3150	5	1	5404980	266	-5.58	1.88	12	0.21	-881.00	2622.00	20150	20231228	-75.58	4445	20241209	10.69	19980	-75.38	20240118	4445	10.69	20241209	20150	-75.58	20231228	4445	10.69	20241209	0.34	N	355690	500	27 억	63689	N	N	N	N
30	20241226	121230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4855	-235	5	-4.62	36670540	7447	166.97	5150	5150	4855	6610	3570	5090	4924.20	1.18	0	-1166	5293	5191	5088	4986	4883	5192	4987	27	1520	500	3150	5	1	5404980	262	-5.51	1.85	12	0.14	-881.00	2622.00	20150	20231228	-75.91	4445	20241209	9.22	19980	-75.70	20240118	4445	9.22	20241209	20150	-75.91	20231228	4445	9.22	20241209	0.34	N	355690	500	27 억	63689	N	N	N	N
31	20241226	111228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4910	-180	5	-3.54	17488585	3527	79.08	5150	5150	4900	6610	3570	5090	4958.49	1.18	0	-88	5293	5191	5088	4986	4883	5192	4987	27	1520	500	3150	5	1	5404980	265	-5.57	1.87	12	0.07	-881.00	2622.00	20150	20231228	-75.63	4445	20241209	10.46	19980	-75.43	20240118	4445	10.46	20241209	20150	-75.63	20231228	4445	10.46	20241209	0.34	N	355690	500	27 억	63689	N	N	N	N
32	20241226	101233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5050	-40	5	-0.79	5323745	1056	23.68	5150	5150	4900	6610	3570	5090	5041.43	1.18	0	-283	5293	5191	5088	4986	4883	5192	4987	27	1520	500	3150	10	1	5404980	273	-5.73	1.93	12	0.02	-881.00	2622.00	20150	20231228	-74.94	4445	20241209	13.61	19980	-74.72	20240118	4445	13.61	20241209	20150	-74.94	20231228	4445	13.61	20241209	0.34	N	355690	500	27 억	63689	N	N	N	N
33	20241226	091231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5020	-70	5	-1.38	3560095	707	15.85	5150	5150	4900	6610	3570	5090	5035.50	1.18	0	-40	5293	5191	5088	4986	4883	5192	4987	27	1520	500	3150	10	1	5404980	271	-5.70	1.91	12	0.01	-881.00	2622.00	20150	20231228	-75.09	4445	20241209	12.94	19980	-74.87	20240118	4445	12.94	20241209	20150	-75.09	20231228	4445	12.94	20241209	0.34	N	355690	500	27 억	63689	N	N	N	N
34	20241224	161231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5090	0	3	0.00	22640190	4460	48.66	5090	5190	4985	6610	3570	5090	5076.28	1.19	0	-566	5430	5260	5170	5000	4910	5215	4955	27	1520	500	3150	10	1	5404980	275	-5.78	1.94	12	0.08	-881.00	2622.00	20150	20231228	-74.74	4445	20241209	14.51	19980	-74.52	20240118	4445	14.51	20241209	20150	-74.74	20231228	4445	14.51	20241209	0.33	N	355690	500	27 억	64267	N	N	N	N
35	20241224	151231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5100	10	2	0.20	22502910	4433	48.37	5090	5190	4985	6610	3570	5090	5076.23	1.19	0	-546	5430	5260	5170	5000	4910	5215	4955	27	1520	500	3150	10	1	5404980	276	-5.79	1.95	12	0.08	-881.00	2622.00	20150	20231228	-74.69	4445	20241209	14.74	19980	-74.47	20240118	4445	14.74	20241209	20150	-74.69	20231228	4445	14.74	20241209	0.33	N	355690	500	27 억	64267	N	N	N	N
36	20241224	141228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5040	-50	5	-0.98	21289290	4194	45.76	5090	5190	4985	6610	3570	5090	5076.13	1.19	0	-433	5430	5260	5170	5000	4910	5215	4955	27	1520	500	3150	10	1	5404980	272	-5.72	1.92	12	0.08	-881.00	2622.00	20150	20231228	-74.99	4445	20241209	13.39	19980	-74.77	20240118	4445	13.39	20241209	20150	-74.99	20231228	4445	13.39	20241209	0.33	N	355690	500	27 억	64267	N	N	N	N
37	20241224	131229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5100	10	2	0.20	17846360	3512	38.32	5090	5190	4985	6610	3570	5090	5081.54	1.19	0	-433	5430	5260	5170	5000	4910	5215	4955	27	1520	500	3150	10	1	5404980	276	-5.79	1.95	12	0.06	-881.00	2622.00	20150	20231228	-74.69	4445	20241209	14.74	19980	-74.47	20240118	4445	14.74	20241209	20150	-74.69	20231228	4445	14.74	20241209	0.33	N	355690	500	27 억	64267	N	N	N	N
38	20241224	121231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5160	70	2	1.38	17132300	3373	36.80	5090	5190	4985	6610	3570	5090	5079.25	1.19	0	-374	5430	5260	5170	5000	4910	5215	4955	27	1520	500	3150	10	1	5404980	279	-5.86	1.97	12	0.06	-881.00	2622.00	20150	20231228	-74.39	4445	20241209	16.09	19980	-74.17	20240118	4445	16.09	20241209	20150	-74.39	20231228	4445	16.09	20241209	0.33	N	355690	500	27 억	64267	N	N	N	N
39	20241224	111231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5100	10	2	0.20	3582960	699	7.63	5090	5190	5090	6610	3570	5090	5125.84	1.19	0	-127	5430	5260	5170	5000	4910	5215	4955	27	1520	500	3150	10	1	5404980	276	-5.79	1.95	12	0.01	-881.00	2622.00	20150	20231228	-74.69	4445	20241209	14.74	19980	-74.47	20240118	4445	14.74	20241209	20150	-74.69	20231228	4445	14.74	20241209	0.33	N	355690	500	27 억	64267	N	N	N	N
40	20241224	101229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5100	10	2	0.20	2016480	393	4.29	5090	5190	5090	6610	3570	5090	5130.99	1.19	0	-126	5430	5260	5170	5000	4910	5215	4955	27	1520	500	3150	10	1	5404980	276	-5.79	1.95	12	0.01	-881.00	2622.00	20150	20231228	-74.69	4445	20241209	14.74	19980	-74.47	20240118	4445	14.74	20241209	20150	-74.69	20231228	4445	14.74	20241209	0.33	N	355690	500	27 억	64267	N	N	N	N
41	20241224	091236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5140	50	2	0.98	473980	92	1.00	5090	5190	5090	6610	3570	5090	5151.96	1.19	0	-15	5430	5260	5170	5000	4910	5215	4955	27	1520	500	3150	10	1	5404980	278	-5.83	1.96	12	0.00	-881.00	2622.00	20150	20231228	-74.49	4445	20241209	15.64	19980	-74.27	20240118	4445	15.64	20241209	20150	-74.49	20231228	4445	15.64	20241209	0.33	N	355690	500	27 억	64267	N	N	N	N
42	20241223	161221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5090	-40	5	-0.78	47202900	9148	100.77	5130	5340	5080	6660	3600	5130	5160.81	1.19	0	275	5696	5412	5256	4972	4816	5335	4895	27	1530	500	3180	10	1	5404980	275	-5.78	1.94	12	0.17	-881.00	2622.00	20150	20231228	-74.74	4445	20241209	14.51	19980	-74.52	20240118	4445	14.51	20241209	20150	-74.74	20231228	4445	14.51	20241209	0.34	N	355690	500	27 억	64172	N	N	N	N
43	20241223	151224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5160	30	2	0.58	41443380	8021	88.36	5130	5340	5080	6660	3600	5130	5166.86	1.19	0	399	5696	5412	5256	4972	4816	5335	4895	27	1530	500	3180	10	1	5404980	279	-5.86	1.97	12	0.15	-881.00	2622.00	20150	20231228	-74.39	4445	20241209	16.09	19980	-74.17	20240118	4445	16.09	20241209	20150	-74.39	20231228	4445	16.09	20241209	0.34	N	355690	500	27 억	64172	N	N	N	N
44	20241223	141221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5160	30	2	0.58	39948120	7731	85.16	5130	5340	5080	6660	3600	5130	5167.26	1.19	0	283	5696	5412	5256	4972	4816	5335	4895	27	1530	500	3180	10	1	5404980	279	-5.86	1.97	12	0.14	-881.00	2622.00	20150	20231228	-74.39	4445	20241209	16.09	19980	-74.17	20240118	4445	16.09	20241209	20150	-74.39	20231228	4445	16.09	20241209	0.34	N	355690	500	27 억	64172	N	N	N	N
45	20241223	131220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5140	10	2	0.19	36536430	7068	77.86	5130	5340	5080	6660	3600	5130	5169.27	1.19	0	274	5696	5412	5256	4972	4816	5335	4895	27	1530	500	3180	10	1	5404980	278	-5.83	1.96	12	0.13	-881.00	2622.00	20150	20231228	-74.49	4445	20241209	15.64	19980	-74.27	20240118	4445	15.64	20241209	20150	-74.49	20231228	4445	15.64	20241209	0.34	N	355690	500	27 억	64172	N	N	N	N
46	20241223	121223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5170	40	2	0.78	35589130	6884	75.83	5130	5340	5080	6660	3600	5130	5169.83	1.19	0	213	5696	5412	5256	4972	4816	5335	4895	27	1530	500	3180	10	1	5404980	279	-5.87	1.97	12	0.13	-881.00	2622.00	20150	20231228	-74.34	4445	20241209	16.31	19980	-74.12	20240118	4445	16.31	20241209	20150	-74.34	20231228	4445	16.31	20241209	0.34	N	355690	500	27 억	64172	N	N	N	N
47	20241223	111219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5200	70	2	1.36	17021820	3265	35.97	5130	5340	5080	6660	3600	5130	5213.42	1.19	0	-657	5696	5412	5256	4972	4816	5335	4895	27	1530	500	3180	10	1	5404980	281	-5.90	1.98	12	0.06	-881.00	2622.00	20150	20231228	-74.19	4445	20241209	16.99	19980	-73.97	20240118	4445	16.99	20241209	20150	-74.19	20231228	4445	16.99	20241209	0.34	N	355690	500	27 억	64172	N	N	N	N
48	20241223	101213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5200	70	2	1.36	9558900	1839	20.26	5130	5340	5080	6660	3600	5130	5197.88	1.19	0	-175	5696	5412	5256	4972	4816	5335	4895	27	1530	500	3180	10	1	5404980	281	-5.90	1.98	12	0.03	-881.00	2622.00	20150	20231228	-74.19	4445	20241209	16.99	19980	-73.97	20240118	4445	16.99	20241209	20150	-74.19	20231228	4445	16.99	20241209	0.34	N	355690	500	27 억	64172	N	N	N	N
49	20241223	091218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5230	100	2	1.95	2335350	449	4.95	5130	5340	5130	6660	3600	5130	5201.22	1.19	0	18	5696	5412	5256	4972	4816	5335	4895	27	1530	500	3180	10	1	5404980	283	-5.94	1.99	12	0.01	-881.00	2622.00	20150	20231228	-74.04	4445	20241209	17.66	19980	-73.82	20240118	4445	17.66	20241209	20150	-74.04	20231228	4445	17.66	20241209	0.34	N	355690	500	27 억	64172	N	N	N	N
50	20241220	161214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5130	-240	5	-4.47	47262380	9077	148.39	5540	5540	5100	6980	3760	5370	5206.83	1.23	0	-2134	5630	5500	5380	5250	5130	5565	5315	27	1610	500	3320	10	1	5404980	277	-5.82	1.96	12	0.17	-881.00	2622.00	20250	20231213	-74.67	4445	20241209	15.41	19980	-74.32	20240118	4445	15.41	20241209	20150	-74.54	20231228	4445	15.41	20241209	0.34	N	355690	500	27 억	66352	N	N	N	N
51	20241220	151217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5180	-190	5	-3.54	44324980	8506	139.06	5540	5540	5100	6980	3760	5370	5211.03	1.23	0	-1703	5630	5500	5380	5250	5130	5565	5315	27	1610	500	3320	10	1	5404980	280	-5.88	1.98	12	0.16	-881.00	2622.00	20250	20231213	-74.42	4445	20241209	16.54	19980	-74.07	20240118	4445	16.54	20241209	20150	-74.29	20231228	4445	16.54	20241209	0.34	N	355690	500	27 억	66352	N	N	N	N
52	20241220	141214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5230	-140	5	-2.61	43122820	8274	135.26	5540	5540	5100	6980	3760	5370	5211.85	1.23	0	-1625	5630	5500	5380	5250	5130	5565	5315	27	1610	500	3320	10	1	5404980	283	-5.94	1.99	12	0.15	-881.00	2622.00	20250	20231213	-74.17	4445	20241209	17.66	19980	-73.82	20240118	4445	17.66	20241209	20150	-74.04	20231228	4445	17.66	20241209	0.34	N	355690	500	27 억	66352	N	N	N	N
53	20241220	131213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5270	-100	5	-1.86	13146380	2481	40.56	5540	5540	5250	6980	3760	5370	5298.82	1.23	0	-1338	5630	5500	5380	5250	5130	5565	5315	27	1610	500	3320	10	1	5404980	285	-5.98	2.01	12	0.05	-881.00	2622.00	20250	20231213	-73.98	4445	20241209	18.56	19980	-73.62	20240118	4445	18.56	20241209	20150	-73.85	20231228	4445	18.56	20241209	0.34	N	355690	500	27 억	66352	N	N	N	N
54	20241220	121212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5260	-110	5	-2.05	10670320	2010	32.86	5540	5540	5250	6980	3760	5370	5308.62	1.23	0	-1274	5630	5500	5380	5250	5130	5565	5315	27	1610	500	3320	10	1	5404980	284	-5.97	2.01	12	0.04	-881.00	2622.00	20250	20231213	-74.02	4445	20241209	18.34	19980	-73.67	20240118	4445	18.34	20241209	20150	-73.90	20231228	4445	18.34	20241209	0.34	N	355690	500	27 억	66352	N	N	N	N
55	20241220	111212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5310	-60	5	-1.12	7051720	1327	21.69	5540	5540	5250	6980	3760	5370	5314.03	1.23	0	-701	5630	5500	5380	5250	5130	5565	5315	27	1610	500	3320	10	1	5404980	287	-6.03	2.03	12	0.02	-881.00	2622.00	20250	20231213	-73.78	4445	20241209	19.46	19980	-73.42	20240118	4445	19.46	20241209	20150	-73.65	20231228	4445	19.46	20241209	0.34	N	355690	500	27 억	66352	N	N	N	N
56	20241220	101213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5280	-90	5	-1.68	2316300	434	7.09	5540	5540	5250	6980	3760	5370	5337.10	1.23	0	-294	5630	5500	5380	5250	5130	5565	5315	27	1610	500	3320	10	1	5404980	285	-5.99	2.01	12	0.01	-881.00	2622.00	20250	20231213	-73.93	4445	20241209	18.79	19980	-73.57	20240118	4445	18.79	20241209	20150	-73.80	20231228	4445	18.79	20241209	0.34	N	355690	500	27 억	66352	N	N	N	N
57	20241220	091214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5320	-50	5	-0.93	412110	76	1.24	5540	5540	5320	6980	3760	5370	5422.50	1.23	0	-49	5630	5500	5380	5250	5130	5565	5315	27	1610	500	3320	10	1	5404980	288	-6.04	2.03	12	0.00	-881.00	2622.00	20250	20231213	-73.73	4445	20241209	19.69	19980	-73.37	20240118	4445	19.69	20241209	20150	-73.60	20231228	4445	19.69	20241209	0.34	N	355690	500	27 억	66352	N	N	N	N
58	20241219	161209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5370	-10	5	-0.19	32889990	6117	39.13	5320	5510	5260	6990	3770	5380	5376.82	1.25	0	-962	6366	5872	5496	5002	4626	6120	5250	27	1610	500	3330	10	1	5404980	290	-6.10	2.05	12	0.11	-881.00	2622.00	21350	20231212	-74.85	4445	20241209	20.81	19980	-73.12	20240118	4445	20.81	20241209	20150	-73.35	20231228	4445	20.81	20241209	0.33	N	355690	500	27 억	67329	N	N	N	N
59	20241219	151207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5430	50	2	0.93	32329410	6013	38.46	5320	5510	5260	6990	3770	5380	5376.59	1.25	0	-921	6366	5872	5496	5002	4626	6120	5250	27	1610	500	3330	10	1	5404980	293	-6.16	2.07	12	0.11	-881.00	2622.00	21350	20231212	-74.57	4445	20241209	22.16	19980	-72.82	20240118	4445	22.16	20241209	20150	-73.05	20231228	4445	22.16	20241209	0.33	N	355690	500	27 억	67329	N	N	N	N
60	20241219	141209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5400	20	2	0.37	27265410	5072	32.44	5320	5510	5260	6990	3770	5380	5375.67	1.25	0	-1055	6366	5872	5496	5002	4626	6120	5250	27	1610	500	3330	10	1	5404980	292	-6.13	2.06	12	0.09	-881.00	2622.00	21350	20231212	-74.71	4445	20241209	21.48	19980	-72.97	20240118	4445	21.48	20241209	20150	-73.20	20231228	4445	21.48	20241209	0.33	N	355690	500	27 억	67329	N	N	N	N
61	20241219	131209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5470	90	2	1.67	24766080	4611	29.49	5320	5510	5260	6990	3770	5380	5371.09	1.25	0	-939	6366	5872	5496	5002	4626	6120	5250	27	1610	500	3330	10	1	5404980	296	-6.21	2.09	12	0.09	-881.00	2622.00	21350	20231212	-74.38	4445	20241209	23.06	19980	-72.62	20240118	4445	23.06	20241209	20150	-72.85	20231228	4445	23.06	20241209	0.33	N	355690	500	27 억	67329	N	N	N	N
62	20241219	121211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5440	60	2	1.12	21266590	3968	25.38	5320	5510	5260	6990	3770	5380	5359.52	1.25	0	-867	6366	5872	5496	5002	4626	6120	5250	27	1610	500	3330	10	1	5404980	294	-6.17	2.07	12	0.07	-881.00	2622.00	21350	20231212	-74.52	4445	20241209	22.38	19980	-72.77	20240118	4445	22.38	20241209	20150	-73.00	20231228	4445	22.38	20241209	0.33	N	355690	500	27 억	67329	N	N	N	N
63	20241219	111207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5340	-40	5	-0.74	19513670	3643	23.30	5320	5510	5260	6990	3770	5380	5356.48	1.25	0	-694	6366	5872	5496	5002	4626	6120	5250	27	1610	500	3330	10	1	5404980	289	-6.06	2.04	12	0.07	-881.00	2622.00	21350	20231212	-74.99	4445	20241209	20.13	19980	-73.27	20240118	4445	20.13	20241209	20150	-73.50	20231228	4445	20.13	20241209	0.33	N	355690	500	27 억	67329	N	N	N	N
64	20241219	101200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5340	-40	5	-0.74	16420260	3070	19.64	5320	5510	5260	6990	3770	5380	5348.62	1.25	0	-637	6366	5872	5496	5002	4626	6120	5250	27	1610	500	3330	10	1	5404980	289	-6.06	2.04	12	0.06	-881.00	2622.00	21350	20231212	-74.99	4445	20241209	20.13	19980	-73.27	20240118	4445	20.13	20241209	20150	-73.50	20231228	4445	20.13	20241209	0.33	N	355690	500	27 억	67329	N	N	N	N
65	20241219	091211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5260	-120	5	-2.23	8733890	1639	10.48	5320	5400	5260	6990	3770	5380	5328.79	1.25	0	55	6366	5872	5496	5002	4626	6120	5250	27	1610	500	3330	10	1	5404980	284	-5.97	2.01	12	0.03	-881.00	2622.00	21350	20231212	-75.36	4445	20241209	18.34	19980	-73.67	20240118	4445	18.34	20241209	20150	-73.90	20231228	4445	18.34	20241209	0.33	N	355690	500	27 억	67329	N	N	N	N
66	20241218	161205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5380	130	2	2.48	85803450	15591	171.63	5230	5990	5120	6820	3680	5250	5503.67	1.24	0	-179	5570	5410	5290	5130	5010	5350	5070	27	1570	500	3250	10	1	5404980	291	-6.11	2.05	12	0.29	-881.00	2622.00	22150	20231211	-75.71	4445	20241209	21.03	19980	-73.07	20240118	4445	21.03	20241209	20150	-73.30	20231228	4445	21.03	20241209	0.33	N	355690	500	27 억	67259	N	N	N	N
67	20241218	151209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5460	210	2	4.00	83050650	15081	166.02	5230	5990	5120	6820	3680	5250	5506.97	1.24	0	-273	5570	5410	5290	5130	5010	5350	5070	27	1570	500	3250	10	1	5404980	295	-6.20	2.08	12	0.28	-881.00	2622.00	22150	20231211	-75.35	4445	20241209	22.83	19980	-72.67	20240118	4445	22.83	20241209	20150	-72.90	20231228	4445	22.83	20241209	0.33	N	355690	500	27 억	67259	N	N	N	N
68	20241218	141204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5460	210	2	4.00	75315530	13664	150.42	5230	5990	5120	6820	3680	5250	5511.97	1.24	0	-298	5570	5410	5290	5130	5010	5350	5070	27	1570	500	3250	10	1	5404980	295	-6.20	2.08	12	0.25	-881.00	2622.00	22150	20231211	-75.35	4445	20241209	22.83	19980	-72.67	20240118	4445	22.83	20241209	20150	-72.90	20231228	4445	22.83	20241209	0.33	N	355690	500	27 억	67259	N	N	N	N
69	20241218	131208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5430	180	2	3.43	70354300	12749	140.35	5230	5990	5120	6820	3680	5250	5518.42	1.24	0	-451	5570	5410	5290	5130	5010	5350	5070	27	1570	500	3250	10	1	5404980	293	-6.16	2.07	12	0.24	-881.00	2622.00	22150	20231211	-75.49	4445	20241209	22.16	19980	-72.82	20240118	4445	22.16	20241209	20150	-73.05	20231228	4445	22.16	20241209	0.33	N	355690	500	27 억	67259	N	N	N	N
70	20241218	121159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5390	140	2	2.67	61489240	11113	122.34	5230	5990	5120	6820	3680	5250	5533.09	1.24	0	-93	5570	5410	5290	5130	5010	5350	5070	27	1570	500	3250	10	1	5404980	291	-6.12	2.06	12	0.21	-881.00	2622.00	22150	20231211	-75.67	4445	20241209	21.26	19980	-73.02	20240118	4445	21.26	20241209	20150	-73.25	20231228	4445	21.26	20241209	0.33	N	355690	500	27 억	67259	N	N	N	N
71	20241218	111159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5460	210	2	4.00	55077180	9934	109.36	5230	5990	5120	6820	3680	5250	5544.31	1.24	0	-210	5570	5410	5290	5130	5010	5350	5070	27	1570	500	3250	10	1	5404980	295	-6.20	2.08	12	0.18	-881.00	2622.00	22150	20231211	-75.35	4445	20241209	22.83	19980	-72.67	20240118	4445	22.83	20241209	20150	-72.90	20231228	4445	22.83	20241209	0.33	N	355690	500	27 억	67259	N	N	N	N
72	20241218	101206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5280	30	2	0.57	14005740	2677	29.47	5230	5300	5120	6820	3680	5250	5231.88	1.24	0	237	5570	5410	5290	5130	5010	5350	5070	27	1570	500	3250	10	1	5404980	285	-5.99	2.01	12	0.05	-881.00	2622.00	22150	20231211	-76.16	4445	20241209	18.79	19980	-73.57	20240118	4445	18.79	20241209	20150	-73.80	20231228	4445	18.79	20241209	0.33	N	355690	500	27 억	67259	N	N	N	N
73	20241218	091211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5270	20	2	0.38	2847870	540	5.94	5230	5300	5230	6820	3680	5250	5273.83	1.24	0	266	5570	5410	5290	5130	5010	5350	5070	27	1570	500	3250	10	1	5404980	285	-5.98	2.01	12	0.01	-881.00	2622.00	22150	20231211	-76.21	4445	20241209	18.56	19980	-73.62	20240118	4445	18.56	20241209	20150	-73.85	20231228	4445	18.56	20241209	0.33	N	355690	500	27 억	67259	N	N	N	N
74	20241217	161202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5250	-90	5	-1.69	47406970	9084	211.80	5450	5450	5170	6940	3740	5340	5218.73	1.30	0	-3151	5526	5432	5346	5252	5166	5390	5210	27	1600	500	3310	10	1	5404980	284	-5.96	2.00	12	0.17	-881.00	2622.00	23850	20231208	-77.99	4445	20241209	18.11	19980	-73.72	20240118	4445	18.11	20241209	20150	-73.95	20231228	4445	18.11	20241209	0.33	N	355690	500	27 억	70422	N	N	N	N
75	20241217	151207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5270	-70	5	-1.31	44232710	8481	197.74	5450	5450	5170	6940	3740	5340	5215.51	1.30	0	-3192	5526	5432	5346	5252	5166	5390	5210	27	1600	500	3310	10	1	5404980	285	-5.98	2.01	12	0.16	-881.00	2622.00	23850	20231208	-77.90	4445	20241209	18.56	19980	-73.62	20240118	4445	18.56	20241209	20150	-73.85	20231228	4445	18.56	20241209	0.33	N	355690	500	27 억	70422	N	N	N	N
76	20241217	141158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5260	-80	5	-1.50	39566890	7595	177.08	5450	5450	5170	6940	3740	5340	5209.60	1.30	0	-2944	5526	5432	5346	5252	5166	5390	5210	27	1600	500	3310	10	1	5404980	284	-5.97	2.01	12	0.14	-881.00	2622.00	23850	20231208	-77.95	4445	20241209	18.34	19980	-73.67	20240118	4445	18.34	20241209	20150	-73.90	20231228	4445	18.34	20241209	0.33	N	355690	500	27 억	70422	N	N	N	N
77	20241217	131153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5220	-120	5	-2.25	37718010	7242	168.85	5450	5450	5170	6940	3740	5340	5208.23	1.30	0	-3085	5526	5432	5346	5252	5166	5390	5210	27	1600	500	3310	10	1	5404980	282	-5.93	1.99	12	0.13	-881.00	2622.00	23850	20231208	-78.11	4445	20241209	17.44	19980	-73.87	20240118	4445	17.44	20241209	20150	-74.09	20231228	4445	17.44	20241209	0.33	N	355690	500	27 억	70422	N	N	N	N
78	20241217	121121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5280	-60	5	-1.12	37430630	7187	167.57	5450	5450	5170	6940	3740	5340	5208.10	1.30	0	-3086	5526	5432	5346	5252	5166	5390	5210	27	1600	500	3310	10	1	5404980	285	-5.99	2.01	12	0.13	-881.00	2622.00	23850	20231208	-77.86	4445	20241209	18.79	19980	-73.57	20240118	4445	18.79	20241209	20150	-73.80	20231228	4445	18.79	20241209	0.33	N	355690	500	27 억	70422	N	N	N	N
79	20241217	111142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5190	-150	5	-2.81	35424860	6802	158.59	5450	5450	5170	6940	3740	5340	5208.01	1.30	0	-3128	5526	5432	5346	5252	5166	5390	5210	27	1600	500	3310	10	1	5404980	281	-5.89	1.98	12	0.13	-881.00	2622.00	23850	20231208	-78.24	4445	20241209	16.76	19980	-74.02	20240118	4445	16.76	20241209	20150	-74.24	20231228	4445	16.76	20241209	0.33	N	355690	500	27 억	70422	N	N	N	N
80	20241217	101148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5250	-90	5	-1.69	10639230	2039	47.54	5450	5450	5180	6940	3740	5340	5217.87	1.30	0	-659	5526	5432	5346	5252	5166	5390	5210	27	1600	500	3310	10	1	5404980	284	-5.96	2.00	12	0.04	-881.00	2622.00	23850	20231208	-77.99	4445	20241209	18.11	19980	-73.72	20240118	4445	18.11	20241209	20150	-73.95	20231228	4445	18.11	20241209	0.33	N	355690	500	27 억	70422	N	N	N	N
81	20241217	091204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5250	-90	5	-1.69	1110910	210	4.90	5450	5450	5250	6940	3740	5340	5290.05	1.30	0	-208	5526	5432	5346	5252	5166	5390	5210	27	1600	500	3310	10	1	5404980	284	-5.96	2.00	12	0.00	-881.00	2622.00	23850	20231208	-77.99	4445	20241209	18.11	19980	-73.72	20240118	4445	18.11	20241209	20150	-73.95	20231228	4445	18.11	20241209	0.33	N	355690	500	27 억	70422	N	N	N	N
82	20241216	161154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5340	-10	5	-0.19	22801180	4287	59.31	5350	5440	5260	6950	3750	5350	5318.46	1.30	0	73	5536	5442	5346	5252	5156	5490	5300	27	1600	500	3310	10	1	5404980	289	-6.06	2.04	12	0.08	-881.00	2622.00	26500	20231207	-79.85	4445	20241209	20.13	19980	-73.27	20240118	4445	20.13	20241209	20150	-73.50	20231228	4445	20.13	20241209	0.33	N	355690	500	27 억	70309	N	N	N	N
83	20241216	151204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5300	-50	5	-0.93	22726860	4273	59.12	5350	5440	5260	6950	3750	5350	5318.49	1.30	0	87	5536	5442	5346	5252	5156	5490	5300	27	1600	500	3310	10	1	5404980	286	-6.02	2.02	12	0.08	-881.00	2622.00	26500	20231207	-80.00	4445	20241209	19.24	19980	-73.47	20240118	4445	19.24	20241209	20150	-73.70	20231228	4445	19.24	20241209	0.33	N	355690	500	27 억	70309	N	N	N	N
84	20241216	141202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5310	-40	5	-0.75	19589680	3681	50.93	5350	5440	5260	6950	3750	5350	5321.61	1.30	0	162	5536	5442	5346	5252	5156	5490	5300	27	1600	500	3310	10	1	5404980	287	-6.03	2.03	12	0.07	-881.00	2622.00	26500	20231207	-79.96	4445	20241209	19.46	19980	-73.42	20240118	4445	19.46	20241209	20150	-73.65	20231228	4445	19.46	20241209	0.33	N	355690	500	27 억	70309	N	N	N	N
85	20241216	131203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5320	-30	5	-0.56	16864300	3168	43.83	5350	5440	5260	6950	3750	5350	5323.07	1.30	0	95	5536	5442	5346	5252	5156	5490	5300	27	1600	500	3310	10	1	5404980	288	-6.04	2.03	12	0.06	-881.00	2622.00	26500	20231207	-79.92	4445	20241209	19.69	19980	-73.37	20240118	4445	19.69	20241209	20150	-73.60	20231228	4445	19.69	20241209	0.33	N	355690	500	27 억	70309	N	N	N	N
86	20241216	121202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5300	-50	5	-0.93	16205590	3044	42.11	5350	5440	5260	6950	3750	5350	5323.52	1.30	0	144	5536	5442	5346	5252	5156	5490	5300	27	1600	500	3310	10	1	5404980	286	-6.02	2.02	12	0.06	-881.00	2622.00	26500	20231207	-80.00	4445	20241209	19.24	19980	-73.47	20240118	4445	19.24	20241209	20150	-73.70	20231228	4445	19.24	20241209	0.33	N	355690	500	27 억	70309	N	N	N	N
87	20241216	111201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5350	0	3	0.00	8176580	1528	21.14	5350	5440	5300	6950	3750	5350	5351.19	1.30	0	156	5536	5442	5346	5252	5156	5490	5300	27	1600	500	3310	10	1	5404980	289	-6.07	2.04	12	0.03	-881.00	2622.00	26500	20231207	-79.81	4445	20241209	20.36	19980	-73.22	20240118	4445	20.36	20241209	20150	-73.45	20231228	4445	20.36	20241209	0.33	N	355690	500	27 억	70309	N	N	N	N
88	20241216	101203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5370	20	2	0.37	7764630	1451	20.07	5350	5440	5300	6950	3750	5350	5351.25	1.30	0	178	5536	5442	5346	5252	5156	5490	5300	27	1600	500	3310	10	1	5404980	290	-6.10	2.05	12	0.03	-881.00	2622.00	26500	20231207	-79.74	4445	20241209	20.81	19980	-73.12	20240118	4445	20.81	20241209	20150	-73.35	20231228	4445	20.81	20241209	0.33	N	355690	500	27 억	70309	N	N	N	N
89	20241216	091203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5370	20	2	0.37	1522850	282	3.90	5350	5440	5350	6950	3750	5350	5406.15	1.30	0	35	5536	5442	5346	5252	5156	5490	5300	27	1600	500	3310	10	1	5404980	290	-6.10	2.05	12	0.01	-881.00	2622.00	26500	20231207	-79.74	4445	20241209	20.81	19980	-73.12	20240118	4445	20.81	20241209	20150	-73.35	20231228	4445	20.81	20241209	0.33	N	355690	500	27 억	70309	N	N	N	N
90	20241213	161153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5350	40	2	0.75	38274540	7200	139.94	5250	5440	5250	6900	3720	5310	5315.91	1.34	0	-2266	5616	5462	5346	5192	5076	5405	5135	27	1590	500	3290	10	1	5404980	289	-6.07	2.04	12	0.13	-881.00	2622.00	26500	20231207	-79.81	4445	20241209	20.36	19980	-73.22	20240118	4445	20.36	20241209	20250	-73.58	20231213	4445	20.36	20241209	0.32	N	355690	500	27 억	72573	N	N	N	N
91	20241213	151200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5320	10	2	0.19	36560260	6878	133.68	5250	5440	5250	6900	3720	5310	5315.54	1.34	0	-2375	5616	5462	5346	5192	5076	5405	5135	27	1590	500	3290	10	1	5404980	288	-6.04	2.03	12	0.13	-881.00	2622.00	26500	20231207	-79.92	4445	20241209	19.69	19980	-73.37	20240118	4445	19.69	20241209	20250	-73.73	20231213	4445	19.69	20241209	0.32	N	355690	500	27 억	72573	N	N	N	N
92	20241213	141159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5300	-10	5	-0.19	34789970	6545	127.21	5250	5440	5250	6900	3720	5310	5315.50	1.34	0	-2196	5616	5462	5346	5192	5076	5405	5135	27	1590	500	3290	10	1	5404980	286	-6.02	2.02	12	0.12	-881.00	2622.00	26500	20231207	-80.00	4445	20241209	19.24	19980	-73.47	20240118	4445	19.24	20241209	20250	-73.83	20231213	4445	19.24	20241209	0.32	N	355690	500	27 억	72573	N	N	N	N
93	20241213	131200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5280	-30	5	-0.56	30675380	5769	112.13	5250	5440	5250	6900	3720	5310	5317.28	1.34	0	-2235	5616	5462	5346	5192	5076	5405	5135	27	1590	500	3290	10	1	5404980	285	-5.99	2.01	12	0.11	-881.00	2622.00	26500	20231207	-80.08	4445	20241209	18.79	19980	-73.57	20240118	4445	18.79	20241209	20250	-73.93	20231213	4445	18.79	20241209	0.32	N	355690	500	27 억	72573	N	N	N	N
94	20241213	121159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5350	40	2	0.75	21867360	4099	79.67	5250	5440	5250	6900	3720	5310	5334.80	1.34	0	-2269	5616	5462	5346	5192	5076	5405	5135	27	1590	500	3290	10	1	5404980	289	-6.07	2.04	12	0.08	-881.00	2622.00	26500	20231207	-79.81	4445	20241209	20.36	19980	-73.22	20240118	4445	20.36	20241209	20250	-73.58	20231213	4445	20.36	20241209	0.32	N	355690	500	27 억	72573	N	N	N	N
95	20241213	111157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5330	20	2	0.38	11141620	2101	40.84	5250	5440	5250	6900	3720	5310	5303.01	1.34	0	-394	5616	5462	5346	5192	5076	5405	5135	27	1590	500	3290	10	1	5404980	288	-6.05	2.03	12	0.04	-881.00	2622.00	26500	20231207	-79.89	4445	20241209	19.91	19980	-73.32	20240118	4445	19.91	20241209	20250	-73.68	20231213	4445	19.91	20241209	0.32	N	355690	500	27 억	72573	N	N	N	N
96	20241213	101150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5400	90	2	1.69	10111130	1909	37.10	5250	5440	5250	6900	3720	5310	5296.56	1.34	0	-409	5616	5462	5346	5192	5076	5405	5135	27	1590	500	3290	10	1	5404980	292	-6.13	2.06	12	0.04	-881.00	2622.00	26500	20231207	-79.62	4445	20241209	21.48	19980	-72.97	20240118	4445	21.48	20241209	20250	-73.33	20231213	4445	21.48	20241209	0.32	N	355690	500	27 억	72573	N	N	N	N
97	20241213	091152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5320	10	2	0.19	6668090	1269	24.66	5250	5320	5250	6900	3720	5310	5254.60	1.34	0	-149	5616	5462	5346	5192	5076	5405	5135	27	1590	500	3290	10	1	5404980	288	-6.04	2.03	12	0.02	-881.00	2622.00	26500	20231207	-79.92	4445	20241209	19.69	19980	-73.37	20240118	4445	19.69	20241209	20250	-73.73	20231213	4445	19.69	20241209	0.32	N	355690	500	27 억	72573	N	N	N	N
98	20241212	161158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5310	-110	5	-2.03	27493560	5145	30.35	5500	5500	5230	7040	3800	5420	5343.74	1.35	0	-600	5700	5560	5280	5140	4860	5630	5210	27	1620	500	3360	10	1	5404980	287	-6.03	2.03	12	0.10	-881.00	2622.00	26500	20231207	-79.96	4445	20241209	19.46	19980	-73.42	20240118	4445	19.46	20241209	21350	-75.13	20231212	4445	19.46	20241209	0.33	N	355690	500	27 억	73197	N	N	N	N
99	20241212	151151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5290	-130	5	-2.40	23465750	4385	25.87	5500	5500	5230	7040	3800	5420	5351.37	1.35	0	-594	5700	5560	5280	5140	4860	5630	5210	27	1620	500	3360	10	1	5404980	286	-6.00	2.02	12	0.08	-881.00	2622.00	26500	20231207	-80.04	4445	20241209	19.01	19980	-73.52	20240118	4445	19.01	20241209	21350	-75.22	20231212	4445	19.01	20241209	0.33	N	355690	500	27 억	73197	N	N	N	N
100	20241212	141149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5290	-130	5	-2.40	20285290	3782	22.31	5500	5500	5230	7040	3800	5420	5363.64	1.35	0	-764	5700	5560	5280	5140	4860	5630	5210	27	1620	500	3360	10	1	5404980	286	-6.00	2.02	12	0.07	-881.00	2622.00	26500	20231207	-80.04	4445	20241209	19.01	19980	-73.52	20240118	4445	19.01	20241209	21350	-75.22	20231212	4445	19.01	20241209	0.33	N	355690	500	27 억	73197	N	N	N	N
101	20241212	131137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5300	-120	5	-2.21	19596570	3652	21.54	5500	5500	5230	7040	3800	5420	5365.98	1.35	0	-752	5700	5560	5280	5140	4860	5630	5210	27	1620	500	3360	10	1	5404980	286	-6.02	2.02	12	0.07	-881.00	2622.00	26500	20231207	-80.00	4445	20241209	19.24	19980	-73.47	20240118	4445	19.24	20241209	21350	-75.18	20231212	4445	19.24	20241209	0.33	N	355690	500	27 억	73197	N	N	N	N
102	20241212	121131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5320	-100	5	-1.85	18357680	3417	20.16	5500	5500	5230	7040	3800	5420	5372.46	1.35	0	-738	5700	5560	5280	5140	4860	5630	5210	27	1620	500	3360	10	1	5404980	288	-6.04	2.03	12	0.06	-881.00	2622.00	26500	20231207	-79.92	4445	20241209	19.69	19980	-73.37	20240118	4445	19.69	20241209	21350	-75.08	20231212	4445	19.69	20241209	0.33	N	355690	500	27 억	73197	N	N	N	N
103	20241212	111142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5350	-70	5	-1.29	17300770	3219	18.99	5500	5500	5230	7040	3800	5420	5374.58	1.35	0	-575	5700	5560	5280	5140	4860	5630	5210	27	1620	500	3360	10	1	5404980	289	-6.07	2.04	12	0.06	-881.00	2622.00	26500	20231207	-79.81	4445	20241209	20.36	19980	-73.22	20240118	4445	20.36	20241209	21350	-74.94	20231212	4445	20.36	20241209	0.33	N	355690	500	27 억	73197	N	N	N	N
104	20241212	101140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5310	-110	5	-2.03	14546830	2701	15.93	5500	5500	5230	7040	3800	5420	5385.72	1.35	0	-473	5700	5560	5280	5140	4860	5630	5210	27	1620	500	3360	10	1	5404980	287	-6.03	2.03	12	0.05	-881.00	2622.00	26500	20231207	-79.96	4445	20241209	19.46	19980	-73.42	20240118	4445	19.46	20241209	21350	-75.13	20231212	4445	19.46	20241209	0.33	N	355690	500	27 억	73197	N	N	N	N
105	20241212	091151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5310	-110	5	-2.03	8546120	1572	9.27	5500	5500	5310	7040	3800	5420	5436.46	1.35	0	0	5700	5560	5280	5140	4860	5630	5210	27	1620	500	3360	10	1	5404980	287	-6.03	2.03	12	0.03	-881.00	2622.00	26500	20231207	-79.96	4445	20241209	19.46	19980	-73.42	20240118	4445	19.46	20241209	21350	-75.13	20231212	4445	19.46	20241209	0.33	N	355690	500	27 억	73197	N	N	N	N
106	20241211	161144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5420	525	2	10.73	89357070	16945	91.21	5000	5420	5000	6360	3430	4895	5272.74	1.31	0	2542	5241	5067	4826	4652	4411	5155	4740	27	1465	500	3030	10	1	5404980	293	-6.15	2.07	12	0.31	-881.00	2622.00	28150	20231204	-80.75	4445	20241209	21.93	19980	-72.87	20240118	4445	21.93	20241209	22150	-75.53	20231211	4445	21.93	20241209	0.43	N	355690	500	27 억	70744	N	N	N	N
107	20241211	151107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5390	495	2	10.11	76557850	14576	78.45	5000	5400	5000	6360	3430	4895	5252.32	1.31	0	4291	5241	5067	4826	4652	4411	5155	4740	27	1465	500	3030	10	1	5404980	291	-6.12	2.06	12	0.27	-881.00	2622.00	28150	20231204	-80.85	4445	20241209	21.26	19980	-73.02	20240118	4445	21.26	20241209	22150	-75.67	20231211	4445	21.26	20241209	0.43	N	355690	500	27 억	70744	N	N	N	N
108	20241211	141152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5230	335	2	6.84	61256150	11699	62.97	5000	5390	5000	6360	3430	4895	5236.02	1.31	0	3517	5241	5067	4826	4652	4411	5155	4740	27	1465	500	3030	10	1	5404980	283	-5.94	1.99	12	0.22	-881.00	2622.00	28150	20231204	-81.42	4445	20241209	17.66	19980	-73.82	20240118	4445	17.66	20241209	22150	-76.39	20231211	4445	17.66	20241209	0.43	N	355690	500	27 억	70744	N	N	N	N
109	20241211	131154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5230	335	2	6.84	56613450	10810	58.18	5000	5390	5000	6360	3430	4895	5237.14	1.31	0	3288	5241	5067	4826	4652	4411	5155	4740	27	1465	500	3030	10	1	5404980	283	-5.94	1.99	12	0.20	-881.00	2622.00	28150	20231204	-81.42	4445	20241209	17.66	19980	-73.82	20240118	4445	17.66	20241209	22150	-76.39	20231211	4445	17.66	20241209	0.43	N	355690	500	27 억	70744	N	N	N	N
110	20241211	121155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5230	335	2	6.84	55906350	10675	57.46	5000	5390	5000	6360	3430	4895	5237.13	1.31	0	3287	5241	5067	4826	4652	4411	5155	4740	27	1465	500	3030	10	1	5404980	283	-5.94	1.99	12	0.20	-881.00	2622.00	28150	20231204	-81.42	4445	20241209	17.66	19980	-73.82	20240118	4445	17.66	20241209	22150	-76.39	20231211	4445	17.66	20241209	0.43	N	355690	500	27 억	70744	N	N	N	N
111	20241211	111150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5240	345	2	7.05	48329960	9224	49.65	5000	5390	5000	6360	3430	4895	5239.59	1.31	0	2669	5241	5067	4826	4652	4411	5155	4740	27	1465	500	3030	10	1	5404980	283	-5.95	2.00	12	0.17	-881.00	2622.00	28150	20231204	-81.39	4445	20241209	17.89	19980	-73.77	20240118	4445	17.89	20241209	22150	-76.34	20231211	4445	17.89	20241209	0.43	N	355690	500	27 억	70744	N	N	N	N
112	20241211	101151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5340	445	2	9.09	35244350	6742	36.29	5000	5390	5000	6360	3430	4895	5227.58	1.31	0	1954	5241	5067	4826	4652	4411	5155	4740	27	1465	500	3030	10	1	5404980	289	-6.06	2.04	12	0.12	-881.00	2622.00	28150	20231204	-81.03	4445	20241209	20.13	19980	-73.27	20240118	4445	20.13	20241209	22150	-75.89	20231211	4445	20.13	20241209	0.43	N	355690	500	27 억	70744	N	N	N	N
113	20241211	091157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5140	245	2	5.01	5043550	983	5.29	5000	5190	5000	6360	3430	4895	5130.77	1.31	0	-12	5241	5067	4826	4652	4411	5155	4740	27	1465	500	3030	10	1	5404980	278	-5.83	1.96	12	0.02	-881.00	2622.00	28150	20231204	-81.74	4445	20241209	15.64	19980	-74.27	20240118	4445	15.64	20241209	22150	-76.79	20231211	4445	15.64	20241209	0.43	N	355690	500	27 억	70744	N	N	N	N
114	20241210	161141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4895	310	2	6.76	89208705	18559	59.30	4585	5000	4585	5960	3210	4585	4806.80	1.23	0	4347	5171	4877	4661	4367	4151	4770	4260	27	1375	500	2840	5	1	5404980	265	-5.56	1.87	12	0.34	-881.00	2622.00	59500	20231201	-91.77	4445	20241209	10.12	19980	-75.50	20240118	4445	10.12	20241209	22150	-77.90	20231211	4445	10.12	20241209	0.45	N	355690	500	27 억	66262	N	N	N	N
115	20241210	151143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4880	295	2	6.43	82841400	17256	55.13	4585	5000	4585	5960	3210	4585	4800.77	1.23	0	4350	5171	4877	4661	4367	4151	4770	4260	27	1375	500	2840	5	1	5404980	264	-5.54	1.86	12	0.32	-881.00	2622.00	59500	20231201	-91.80	4445	20241209	9.79	19980	-75.58	20240118	4445	9.79	20241209	22150	-77.97	20231211	4445	9.79	20241209	0.45	N	355690	500	27 억	66262	N	N	N	N
116	20241210	141142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4815	230	2	5.02	74336425	15492	49.50	4585	5000	4585	5960	3210	4585	4798.42	1.23	0	3992	5171	4877	4661	4367	4151	4770	4260	27	1375	500	2840	5	1	5404980	260	-5.47	1.84	12	0.29	-881.00	2622.00	59500	20231201	-91.91	4445	20241209	8.32	19980	-75.90	20240118	4445	8.32	20241209	22150	-78.26	20231211	4445	8.32	20241209	0.45	N	355690	500	27 억	66262	N	N	N	N
117	20241210	131145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4885	300	2	6.54	62336845	12969	41.44	4585	5000	4585	5960	3210	4585	4806.66	1.23	0	3757	5171	4877	4661	4367	4151	4770	4260	27	1375	500	2840	5	1	5404980	264	-5.54	1.86	12	0.24	-881.00	2622.00	59500	20231201	-91.79	4445	20241209	9.90	19980	-75.55	20240118	4445	9.90	20241209	22150	-77.95	20231211	4445	9.90	20241209	0.45	N	355690	500	27 억	66262	N	N	N	N
118	20241210	121142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4865	280	2	6.11	61995175	12899	41.21	4585	5000	4585	5960	3210	4585	4806.25	1.23	0	3739	5171	4877	4661	4367	4151	4770	4260	27	1375	500	2840	5	1	5404980	263	-5.52	1.86	12	0.24	-881.00	2622.00	59500	20231201	-91.82	4445	20241209	9.45	19980	-75.65	20240118	4445	9.45	20241209	22150	-78.04	20231211	4445	9.45	20241209	0.45	N	355690	500	27 억	66262	N	N	N	N
119	20241210	111142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4835	250	2	5.45	36334590	7608	24.31	4585	5000	4585	5960	3210	4585	4775.92	1.23	0	2218	5171	4877	4661	4367	4151	4770	4260	27	1375	500	2840	5	1	5404980	261	-5.49	1.84	12	0.14	-881.00	2622.00	59500	20231201	-91.87	4445	20241209	8.77	19980	-75.80	20240118	4445	8.77	20241209	22150	-78.17	20231211	4445	8.77	20241209	0.45	N	355690	500	27 억	66262	N	N	N	N
120	20241210	101144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4820	235	2	5.13	34398880	7203	23.01	4585	5000	4585	5960	3210	4585	4775.71	1.23	0	2200	5171	4877	4661	4367	4151	4770	4260	27	1375	500	2840	5	1	5404980	261	-5.47	1.84	12	0.13	-881.00	2622.00	59500	20231201	-91.90	4445	20241209	8.44	19980	-75.88	20240118	4445	8.44	20241209	22150	-78.24	20231211	4445	8.44	20241209	0.45	N	355690	500	27 억	66262	N	N	N	N
121	20241210	091150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4870	285	2	6.22	4513705	962	3.07	4585	5000	4585	5960	3210	4585	4692.34	1.23	0	-4	5171	4877	4661	4367	4151	4770	4260	27	1375	500	2840	5	1	5404980	263	-5.53	1.86	12	0.02	-881.00	2622.00	59500	20231201	-91.82	4445	20241209	9.56	19980	-75.63	20240118	4445	9.56	20241209	22150	-78.01	20231211	4445	9.56	20241209	0.45	N	355690	500	27 억	66262	N	N	N	N
122	20241209	161139	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4585	-370	5	-7.47	144559675	31298	149.77	4955	4955	4445	6440	3470	4955	4618.82	1.22	0	-413	5505	5230	5015	4740	4525	5122	4632	27	1485	500	3070	5	1	5404980	248	-5.20	1.75	12	0.58	-881.00	2622.00	59500	20231201	-92.29	4445	20241209	3.15	19980	-77.05	20240118	4445	3.15	20241209	22150	-79.30	20231211	4445	3.15	20241209	0.44	N	355690	500	27 억	66110	N	N	N	N
123	20241209	151141	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4600	-355	5	-7.16	141441995	30618	146.52	4955	4955	4445	6440	3470	4955	4619.57	1.22	0	-170	5505	5230	5015	4740	4525	5122	4632	27	1485	500	3070	5	1	5404980	249	-5.22	1.75	12	0.57	-881.00	2622.00	59500	20231201	-92.27	4445	20241209	3.49	19980	-76.98	20240118	4445	3.49	20241209	22150	-79.23	20231211	4445	3.49	20241209	0.44	N	355690	500	27 억	66110	N	N	N	N
124	20241209	141140	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4565	-390	5	-7.87	128407575	27786	132.97	4955	4955	4445	6440	3470	4955	4621.30	1.22	0	450	5505	5230	5015	4740	4525	5122	4632	27	1485	500	3070	5	1	5404980	247	-5.18	1.74	12	0.51	-881.00	2622.00	59500	20231201	-92.33	4445	20241209	2.70	19980	-77.15	20240118	4445	2.70	20241209	22150	-79.39	20231211	4445	2.70	20241209	0.44	N	355690	500	27 억	66110	N	N	N	N
125	20241209	131144	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4690	-265	5	-5.35	90873135	19492	93.28	4955	4955	4500	6440	3470	4955	4662.07	1.22	0	-795	5505	5230	5015	4740	4525	5122	4632	27	1485	500	3070	5	1	5404980	253	-5.32	1.79	12	0.36	-881.00	2622.00	59500	20231201	-92.12	4500	20241209	4.22	19980	-76.53	20240118	4500	4.22	20241209	22150	-78.83	20231211	4500	4.22	20241209	0.44	N	355690	500	27 억	66110	N	N	N	N
126	20241209	121140	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4730	-225	5	-4.54	86413650	18537	88.71	4955	4955	4500	6440	3470	4955	4661.68	1.22	0	-736	5505	5230	5015	4740	4525	5122	4632	27	1485	500	3070	5	1	5404980	256	-5.37	1.80	12	0.34	-881.00	2622.00	59500	20231201	-92.05	4500	20241209	5.11	19980	-76.33	20240118	4500	5.11	20241209	22150	-78.65	20231211	4500	5.11	20241209	0.44	N	355690	500	27 억	66110	N	N	N	N
127	20241209	111140	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4700	-255	5	-5.15	74976505	16099	77.04	4955	4955	4500	6440	3470	4955	4657.22	1.22	0	-317	5505	5230	5015	4740	4525	5122	4632	27	1485	500	3070	5	1	5404980	254	-5.33	1.79	12	0.30	-881.00	2622.00	59500	20231201	-92.10	4500	20241209	4.44	19980	-76.48	20240118	4500	4.44	20241209	22150	-78.78	20231211	4500	4.44	20241209	0.44	N	355690	500	27 억	66110	N	N	N	N
128	20241209	101137	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4685	-270	5	-5.45	64860435	13951	66.76	4955	4955	4500	6440	3470	4955	4649.16	1.22	0	-680	5505	5230	5015	4740	4525	5122	4632	27	1485	500	3070	5	1	5404980	253	-5.32	1.79	12	0.26	-881.00	2622.00	59500	20231201	-92.13	4500	20241209	4.11	19980	-76.55	20240118	4500	4.11	20241209	22150	-78.85	20231211	4500	4.11	20241209	0.44	N	355690	500	27 억	66110	N	N	N	N
129	20241209	091131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4875	-80	5	-1.61	3265985	662	3.17	4955	4955	4850	6440	3470	4955	4933.51	1.22	0	-571	5505	5230	5015	4740	4525	5122	4632	27	1485	500	3070	5	1	5404980	263	-5.53	1.86	12	0.01	-881.00	2622.00	59500	20231201	-91.81	4650	20241114	4.84	19980	-75.60	20240118	4650	4.84	20241114	22150	-77.99	20231211	4650	4.84	20241114	0.44	N	355690	500	27 억	66110	N	N	N	N
130	20241206	161130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4955	-255	5	-4.89	103667630	20871	115.65	5160	5290	4800	6770	3650	5210	4967.07	1.17	0	2588	5650	5430	5310	5090	4970	5370	5030	27	1560	500	3230	5	1	5404980	268	-5.62	1.89	12	0.39	-881.00	2622.00	59500	20231201	-91.67	4650	20241114	6.56	19980	-75.20	20240118	4650	6.56	20241114	26500	-81.30	20231207	4650	6.56	20241114	0.45	N	355690	500	27 억	63021	N	N	N	N
131	20241206	151134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4955	-255	5	-4.89	103429810	20823	115.39	5160	5290	4800	6770	3650	5210	4967.09	1.17	0	2592	5650	5430	5310	5090	4970	5370	5030	27	1560	500	3230	5	1	5404980	268	-5.62	1.89	12	0.39	-881.00	2622.00	59500	20231201	-91.67	4650	20241114	6.56	19980	-75.20	20240118	4650	6.56	20241114	26500	-81.30	20231207	4650	6.56	20241114	0.45	N	355690	500	27 억	63021	N	N	N	N
132	20241206	141131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4885	-325	5	-6.24	77752955	15629	86.61	5160	5290	4800	6770	3650	5210	4974.92	1.17	0	-969	5650	5430	5310	5090	4970	5370	5030	27	1560	500	3230	5	1	5404980	264	-5.54	1.86	12	0.29	-881.00	2622.00	59500	20231201	-91.79	4650	20241114	5.05	19980	-75.55	20240118	4650	5.05	20241114	26500	-81.57	20231207	4650	5.05	20241114	0.45	N	355690	500	27 억	63021	N	N	N	N
133	20241206	131132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4850	-360	5	-6.91	66759735	13347	73.96	5160	5290	4815	6770	3650	5210	5001.85	1.17	0	-860	5650	5430	5310	5090	4970	5370	5030	27	1560	500	3230	5	1	5404980	262	-5.51	1.85	12	0.25	-881.00	2622.00	59500	20231201	-91.85	4650	20241114	4.30	19980	-75.73	20240118	4650	4.30	20241114	26500	-81.70	20231207	4650	4.30	20241114	0.45	N	355690	500	27 억	63021	N	N	N	N
134	20241206	121123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4910	-300	5	-5.76	62035230	12381	68.61	5160	5290	4815	6770	3650	5210	5010.52	1.17	0	-732	5650	5430	5310	5090	4970	5370	5030	27	1560	500	3230	5	1	5404980	265	-5.57	1.87	12	0.23	-881.00	2622.00	59500	20231201	-91.75	4650	20241114	5.59	19980	-75.43	20240118	4650	5.59	20241114	26500	-81.47	20231207	4650	5.59	20241114	0.45	N	355690	500	27 억	63021	N	N	N	N
135	20241206	111122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4965	-245	5	-4.70	52566995	10474	58.04	5160	5290	4815	6770	3650	5210	5018.81	1.17	0	-808	5650	5430	5310	5090	4970	5370	5030	27	1560	500	3230	5	1	5404980	268	-5.64	1.89	12	0.19	-881.00	2622.00	59500	20231201	-91.66	4650	20241114	6.77	19980	-75.15	20240118	4650	6.77	20241114	26500	-81.26	20231207	4650	6.77	20241114	0.45	N	355690	500	27 억	63021	N	N	N	N
136	20241206	101122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5080	-130	5	-2.50	28689500	5630	31.20	5160	5290	5000	6770	3650	5210	5095.83	1.17	0	-773	5650	5430	5310	5090	4970	5370	5030	27	1560	500	3230	10	1	5404980	275	-5.77	1.94	12	0.10	-881.00	2622.00	59500	20231201	-91.46	4650	20241114	9.25	19980	-74.57	20240118	4650	9.25	20241114	26500	-80.83	20231207	4650	9.25	20241114	0.45	N	355690	500	27 억	63021	N	N	N	N
137	20241206	091132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5250	40	2	0.77	3083850	590	3.27	5160	5290	5160	6770	3650	5210	5226.86	1.17	0	-247	5650	5430	5310	5090	4970	5370	5030	27	1560	500	3230	10	1	5404980	284	-5.96	2.00	12	0.01	-881.00	2622.00	59500	20231201	-91.18	4650	20241114	12.90	19980	-73.72	20240118	4650	12.90	20241114	26500	-80.19	20231207	4650	12.90	20241114	0.45	N	355690	500	27 억	63021	N	N	N	N
138	20241205	161108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5210	-400	5	-7.13	95664310	18038	212.36	5530	5530	5190	7290	3930	5610	5303.49	1.19	0	-1577	6296	5952	5696	5352	5096	6125	5525	27	1680	500	3470	10	1	5404980	282	-5.91	1.99	12	0.33	-881.00	2622.00	59500	20231201	-91.24	4650	20241114	12.04	19980	-73.92	20240118	4650	12.04	20241114	26500	-80.34	20231207	4650	12.04	20241114	0.45	N	355690	500	27 억	64206	N	N	N	N
139	20241205	151116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5250	-360	5	-6.42	91418340	17227	202.81	5530	5530	5190	7290	3930	5610	5306.69	1.19	0	-963	6296	5952	5696	5352	5096	6125	5525	27	1680	500	3470	10	1	5404980	284	-5.96	2.00	12	0.32	-881.00	2622.00	59500	20231201	-91.18	4650	20241114	12.90	19980	-73.72	20240118	4650	12.90	20241114	26500	-80.19	20231207	4650	12.90	20241114	0.45	N	355690	500	27 억	64206	N	N	N	N
140	20241205	141100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5270	-340	5	-6.06	73375760	13792	162.37	5530	5530	5190	7290	3930	5610	5320.17	1.19	0	46	6296	5952	5696	5352	5096	6125	5525	27	1680	500	3470	10	1	5404980	285	-5.98	2.01	12	0.26	-881.00	2622.00	59500	20231201	-91.14	4650	20241114	13.33	19980	-73.62	20240118	4650	13.33	20241114	26500	-80.11	20231207	4650	13.33	20241114	0.45	N	355690	500	27 억	64206	N	N	N	N
141	20241205	131112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5260	-350	5	-6.24	70378530	13223	155.67	5530	5530	5190	7290	3930	5610	5322.43	1.19	0	193	6296	5952	5696	5352	5096	6125	5525	27	1680	500	3470	10	1	5404980	284	-5.97	2.01	12	0.24	-881.00	2622.00	59500	20231201	-91.16	4650	20241114	13.12	19980	-73.67	20240118	4650	13.12	20241114	26500	-80.15	20231207	4650	13.12	20241114	0.45	N	355690	500	27 억	64206	N	N	N	N
142	20241205	121111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5360	-250	5	-4.46	66226700	12438	146.43	5530	5530	5190	7290	3930	5610	5324.55	1.19	0	715	6296	5952	5696	5352	5096	6125	5525	27	1680	500	3470	10	1	5404980	290	-6.08	2.04	12	0.23	-881.00	2622.00	59500	20231201	-90.99	4650	20241114	15.27	19980	-73.17	20240118	4650	15.27	20241114	26500	-79.77	20231207	4650	15.27	20241114	0.45	N	355690	500	27 억	64206	N	N	N	N
143	20241205	111109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5350	-260	5	-4.63	64974860	12204	143.68	5530	5530	5190	7290	3930	5610	5324.06	1.19	0	711	6296	5952	5696	5352	5096	6125	5525	27	1680	500	3470	10	1	5404980	289	-6.07	2.04	12	0.23	-881.00	2622.00	59500	20231201	-91.01	4650	20241114	15.05	19980	-73.22	20240118	4650	15.05	20241114	26500	-79.81	20231207	4650	15.05	20241114	0.45	N	355690	500	27 억	64206	N	N	N	N
144	20241205	101108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5320	-290	5	-5.17	59606250	11197	131.82	5530	5530	5190	7290	3930	5610	5323.41	1.19	0	862	6296	5952	5696	5352	5096	6125	5525	27	1680	500	3470	10	1	5404980	288	-6.04	2.03	12	0.21	-881.00	2622.00	59500	20231201	-91.06	4650	20241114	14.41	19980	-73.37	20240118	4650	14.41	20241114	26500	-79.92	20231207	4650	14.41	20241114	0.45	N	355690	500	27 억	64206	N	N	N	N
145	20241205	091115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5450	-160	5	-2.85	1998040	364	4.29	5530	5530	5450	7290	3930	5610	5489.12	1.19	0	-182	6296	5952	5696	5352	5096	6125	5525	27	1680	500	3470	10	1	5404980	295	-6.19	2.08	12	0.01	-881.00	2622.00	59500	20231201	-90.84	4650	20241114	17.20	19980	-72.72	20240118	4650	17.20	20241114	26500	-79.43	20231207	4650	17.20	20241114	0.45	N	355690	500	27 억	64206	N	N	N	N
146	20241204	161049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5610	-100	5	-1.75	47787450	8494	117.17	5440	6040	5440	7420	4000	5710	5626.02	1.21	0	-1310	5916	5812	5696	5592	5476	5865	5645	27	1710	500	3540	10	1	5404980	303	-6.37	2.14	12	0.16	-881.00	2622.00	59500	20231201	-90.57	4650	20241114	20.65	19980	-71.92	20240118	4650	20.65	20241114	28150	-80.07	20231204	4650	20.65	20241114	0.45	N	355690	500	27 억	65537	N	N	N	N
147	20241204	151052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5600	-110	5	-1.93	45147520	8023	110.68	5440	6040	5440	7420	4000	5710	5627.26	1.21	0	-1247	5916	5812	5696	5592	5476	5865	5645	27	1710	500	3540	10	1	5404980	303	-6.36	2.14	12	0.15	-881.00	2622.00	59500	20231201	-90.59	4650	20241114	20.43	19980	-71.97	20240118	4650	20.43	20241114	28150	-80.11	20231204	4650	20.43	20241114	0.45	N	355690	500	27 억	65537	N	N	N	N
148	20241204	141054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5510	-200	5	-3.50	39792000	7055	97.32	5440	6040	5440	7420	4000	5710	5640.26	1.21	0	-1443	5916	5812	5696	5592	5476	5865	5645	27	1710	500	3540	10	1	5404980	298	-6.25	2.10	12	0.13	-881.00	2622.00	59500	20231201	-90.74	4650	20241114	18.49	19980	-72.42	20240118	4650	18.49	20241114	28150	-80.43	20231204	4650	18.49	20241114	0.45	N	355690	500	27 억	65537	N	N	N	N
149	20241204	131047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5580	-130	5	-2.28	38761380	6869	94.76	5440	6040	5440	7420	4000	5710	5642.94	1.21	0	-1369	5916	5812	5696	5592	5476	5865	5645	27	1710	500	3540	10	1	5404980	302	-6.33	2.13	12	0.13	-881.00	2622.00	59500	20231201	-90.62	4650	20241114	20.00	19980	-72.07	20240118	4650	20.00	20241114	28150	-80.18	20231204	4650	20.00	20241114	0.45	N	355690	500	27 억	65537	N	N	N	N
150	20241204	121042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5530	-180	5	-3.15	34846990	6162	85.00	5440	6040	5440	7420	4000	5710	5655.14	1.21	0	-1385	5916	5812	5696	5592	5476	5865	5645	27	1710	500	3540	10	1	5404980	299	-6.28	2.11	12	0.11	-881.00	2622.00	59500	20231201	-90.71	4650	20241114	18.92	19980	-72.32	20240118	4650	18.92	20241114	28150	-80.36	20231204	4650	18.92	20241114	0.45	N	355690	500	27 억	65537	N	N	N	N
151	20241204	111031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5570	-140	5	-2.45	31504570	5559	76.69	5440	6040	5440	7420	4000	5710	5667.31	1.21	0	-1094	5916	5812	5696	5592	5476	5865	5645	27	1710	500	3540	10	1	5404980	301	-6.32	2.12	12	0.10	-881.00	2622.00	59500	20231201	-90.64	4650	20241114	19.78	19980	-72.12	20240118	4650	19.78	20241114	28150	-80.21	20231204	4650	19.78	20241114	0.45	N	355690	500	27 억	65537	N	N	N	N
152	20241204	101034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5740	30	2	0.53	27900950	4917	67.83	5440	6040	5440	7420	4000	5710	5674.38	1.21	0	-903	5916	5812	5696	5592	5476	5865	5645	27	1710	500	3540	10	1	5404980	310	-6.52	2.19	12	0.09	-881.00	2622.00	59500	20231201	-90.35	4650	20241114	23.44	19980	-71.27	20240118	4650	23.44	20241114	28150	-79.61	20231204	4650	23.44	20241114	0.45	N	355690	500	27 억	65537	N	N	N	N
153	20241204	091054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5630	-80	5	-1.40	12568850	2207	30.45	5440	6040	5440	7420	4000	5710	5694.99	1.21	0	237	5916	5812	5696	5592	5476	5865	5645	27	1710	500	3540	10	1	5404980	304	-6.39	2.15	12	0.04	-881.00	2622.00	59500	20231201	-90.54	4650	20241114	21.08	19980	-71.82	20240118	4650	21.08	20241114	28150	-80.00	20231204	4650	21.08	20241114	0.45	N	355690	500	27 억	65537	N	N	N	N
154	20241203	161139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5710	90	2	1.60	40998240	7248	54.34	5620	5800	5580	7300	3940	5620	5656.49	1.18	0	1775	5940	5780	5700	5540	5460	5740	5500	27	1680	500	3480	10	1	5404980	309	-6.48	2.18	12	0.13	-881.00	2622.00	59500	20231201	-90.40	4650	20241114	22.80	19980	-71.42	20240118	4650	22.80	20241114	28150	-79.72	20231204	4650	22.80	20241114	0.44	N	355690	500	27 억	63764	N	N	N	N
155	20241203	151222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5710	90	2	1.60	40569990	7173	53.77	5620	5800	5580	7300	3940	5620	5655.93	1.18	0	1763	5940	5780	5700	5540	5460	5740	5500	27	1680	500	3480	10	1	5404980	309	-6.48	2.18	12	0.13	-881.00	2622.00	59500	20231201	-90.40	4650	20241114	22.80	19980	-71.42	20240118	4650	22.80	20241114	28150	-79.72	20231204	4650	22.80	20241114	0.44	N	355690	500	27 억	63764	N	N	N	N
156	20241203	141157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5720	100	2	1.78	38734340	6852	51.37	5620	5800	5580	7300	3940	5620	5653.00	1.18	0	1668	5940	5780	5700	5540	5460	5740	5500	27	1680	500	3480	10	1	5404980	309	-6.49	2.18	12	0.13	-881.00	2622.00	59500	20231201	-90.39	4650	20241114	23.01	19980	-71.37	20240118	4650	23.01	20241114	28150	-79.68	20231204	4650	23.01	20241114	0.44	N	355690	500	27 억	63764	N	N	N	N
157	20241203	131157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5740	120	2	2.14	36285390	6424	48.16	5620	5800	5580	7300	3940	5620	5648.41	1.18	0	1687	5940	5780	5700	5540	5460	5740	5500	27	1680	500	3480	10	1	5404980	310	-6.52	2.19	12	0.12	-881.00	2622.00	59500	20231201	-90.35	4650	20241114	23.44	19980	-71.27	20240118	4650	23.44	20241114	28150	-79.61	20231204	4650	23.44	20241114	0.44	N	355690	500	27 억	63764	N	N	N	N
158	20241203	121217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5610	-10	5	-0.18	32546380	5760	43.18	5620	5800	5580	7300	3940	5620	5650.41	1.18	0	1269	5940	5780	5700	5540	5460	5740	5500	27	1680	500	3480	10	1	5404980	303	-6.37	2.14	12	0.11	-881.00	2622.00	59500	20231201	-90.57	4650	20241114	20.65	19980	-71.92	20240118	4650	20.65	20241114	28150	-80.07	20231204	4650	20.65	20241114	0.44	N	355690	500	27 억	63764	N	N	N	N
159	20241203	111147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5630	10	2	0.18	26901890	4755	35.65	5620	5800	5580	7300	3940	5620	5657.60	1.18	0	1009	5940	5780	5700	5540	5460	5740	5500	27	1680	500	3480	10	1	5404980	304	-6.39	2.15	12	0.09	-881.00	2622.00	59500	20231201	-90.54	4650	20241114	21.08	19980	-71.82	20240118	4650	21.08	20241114	28150	-80.00	20231204	4650	21.08	20241114	0.44	N	355690	500	27 억	63764	N	N	N	N
160	20241203	101136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5650	30	2	0.53	15038590	2671	20.02	5620	5800	5580	7300	3940	5620	5630.32	1.18	0	833	5940	5780	5700	5540	5460	5740	5500	27	1680	500	3480	10	1	5404980	305	-6.41	2.15	12	0.05	-881.00	2622.00	59500	20231201	-90.50	4650	20241114	21.51	19980	-71.72	20240118	4650	21.51	20241114	28150	-79.93	20231204	4650	21.51	20241114	0.44	N	355690	500	27 억	63764	N	N	N	N
161	20241203	091125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5790	170	2	3.02	1315830	234	1.75	5620	5800	5620	7300	3940	5620	5623.21	1.18	0	-30	5940	5780	5700	5540	5460	5740	5500	27	1680	500	3480	10	1	5404980	313	-6.57	2.21	12	0.00	-881.00	2622.00	59500	20231201	-90.27	4650	20241114	24.52	19980	-71.02	20240118	4650	24.52	20241114	28150	-79.43	20231204	4650	24.52	20241114	0.44	N	355690	500	27 억	63764	N	N	N	N
162	20241202	161106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5620	-270	5	-4.58	76233450	13339	137.89	5680	5860	5620	7650	4130	5890	5715.08	1.24	0	-3333	6136	6012	5886	5762	5636	5950	5700	27	1760	500	3650	10	1	5404980	304	-6.38	2.14	12	0.25	-881.00	2622.00	59500	20231201	-90.55	4650	20241114	20.86	19980	-71.87	20240118	4650	20.86	20241114	28150	-80.04	20231204	4650	20.86	20241114	0.43	N	355690	500	27 억	67200	N	N	N	N
163	20241202	151306	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5700	-190	5	-3.23	70009410	12232	126.44	5680	5860	5640	7650	4130	5890	5723.46	1.24	0	-2336	6136	6012	5886	5762	5636	5950	5700	27	1760	500	3650	10	1	5404980	308	-6.47	2.17	12	0.23	-881.00	2622.00	59500	20231201	-90.42	4650	20241114	22.58	19980	-71.47	20240118	4650	22.58	20241114	28150	-79.75	20231204	4650	22.58	20241114	0.43	N	355690	500	27 억	67200	N	N	N	N
164	20241202	141156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5690	-200	5	-3.40	62895210	10979	113.49	5680	5860	5640	7650	4130	5890	5728.68	1.24	0	-1640	6136	6012	5886	5762	5636	5950	5700	27	1760	500	3650	10	1	5404980	308	-6.46	2.17	12	0.20	-881.00	2622.00	59500	20231201	-90.44	4650	20241114	22.37	19980	-71.52	20240118	4650	22.37	20241114	28150	-79.79	20231204	4650	22.37	20241114	0.43	N	355690	500	27 억	67200	N	N	N	N
165	20241202	131122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5730	-160	5	-2.72	46444450	8086	83.58	5680	5860	5640	7650	4130	5890	5743.81	1.24	0	-2720	6136	6012	5886	5762	5636	5950	5700	27	1760	500	3650	10	1	5404980	310	-6.50	2.19	12	0.15	-881.00	2622.00	59500	20231201	-90.37	4650	20241114	23.23	19980	-71.32	20240118	4650	23.23	20241114	28150	-79.64	20231204	4650	23.23	20241114	0.43	N	355690	500	27 억	67200	N	N	N	N
166	20241202	121155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5730	-160	5	-2.72	39993320	6962	71.97	5680	5860	5640	7650	4130	5890	5744.52	1.24	0	-2058	6136	6012	5886	5762	5636	5950	5700	27	1760	500	3650	10	1	5404980	310	-6.50	2.19	12	0.13	-881.00	2622.00	59500	20231201	-90.37	4650	20241114	23.23	19980	-71.32	20240118	4650	23.23	20241114	28150	-79.64	20231204	4650	23.23	20241114	0.43	N	355690	500	27 억	67200	N	N	N	N
167	20241202	111049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5730	-160	5	-2.72	31204850	5422	56.05	5680	5860	5640	7650	4130	5890	5755.23	1.24	0	-779	6136	6012	5886	5762	5636	5950	5700	27	1760	500	3650	10	1	5404980	310	-6.50	2.19	12	0.10	-881.00	2622.00	59500	20231201	-90.37	4650	20241114	23.23	19980	-71.32	20240118	4650	23.23	20241114	28150	-79.64	20231204	4650	23.23	20241114	0.43	N	355690	500	27 억	67200	N	N	N	N
168	20241202	101059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5770	-120	5	-2.04	25349620	4407	45.56	5680	5860	5640	7650	4130	5890	5752.13	1.24	0	-494	6136	6012	5886	5762	5636	5950	5700	27	1760	500	3650	10	1	5404980	312	-6.55	2.20	12	0.08	-881.00	2622.00	59500	20231201	-90.30	4650	20241114	24.09	19980	-71.12	20240118	4650	24.09	20241114	28150	-79.50	20231204	4650	24.09	20241114	0.43	N	355690	500	27 억	67200	N	N	N	N
169	20241202	091054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5860	-30	5	-0.51	4410080	757	7.83	5680	5860	5680	7650	4130	5890	5825.73	1.24	0	26	6136	6012	5886	5762	5636	5950	5700	27	1760	500	3650	10	1	5404980	317	-6.65	2.23	12	0.01	-881.00	2622.00	59500	20231201	-90.15	4650	20241114	26.02	19980	-70.67	20240118	4650	26.02	20241114	28150	-79.18	20231204	4650	26.02	20241114	0.43	N	355690	500	27 억	67200	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History