KissMeData/045970/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241231	160527	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3955	55	2	1.41	125567000	32149	75.61	3900	3990	3860	5070	2730	3900	3905.69	2.84	-424	-424	4046	3972	3926	3852	3806	3950	3830	132	1170	500	2880	5	1	26314876	1041	-3.95	0.94	12	0.12	-1002.00	4210.00	10440	20240711	-62.12	3070	20241209	28.83	10440	-62.12	20240711	3070	28.83	20241209	10440	-62.12	20240711	3070	28.83	20241209	0.04	N	045970	500	131 억	747989	N	N	0	N	00	N
3	20241231	150529	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3955	55	2	1.41	125567000	32149	75.61	3900	3990	3860	5070	2730	3900	3905.69	2.84	-424	-424	4046	3972	3926	3852	3806	3950	3830	132	1170	500	2880	5	1	26314876	1041	-3.95	0.94	12	0.12	-1002.00	4210.00	10440	20240711	-62.12	3070	20241209	28.83	10440	-62.12	20240711	3070	28.83	20241209	10440	-62.12	20240711	3070	28.83	20241209	0.04	N	045970	500	131 억	747989	N	N	0	N	00	N
4	20241231	140527	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3955	55	2	1.41	125567000	32149	75.61	3900	3990	3860	5070	2730	3900	3905.69	2.84	-424	-424	4046	3972	3926	3852	3806	3950	3830	132	1170	500	2880	5	1	26314876	1041	-3.95	0.94	12	0.12	-1002.00	4210.00	10440	20240711	-62.12	3070	20241209	28.83	10440	-62.12	20240711	3070	28.83	20241209	10440	-62.12	20240711	3070	28.83	20241209	0.04	N	045970	500	131 억	747989	N	N	0	N	00	N
5	20241231	130528	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3955	55	2	1.41	125567000	32149	75.61	3900	3990	3860	5070	2730	3900	3905.69	2.84	-424	-424	4046	3972	3926	3852	3806	3950	3830	132	1170	500	2880	5	1	26314876	1041	-3.95	0.94	12	0.12	-1002.00	4210.00	10440	20240711	-62.12	3070	20241209	28.83	10440	-62.12	20240711	3070	28.83	20241209	10440	-62.12	20240711	3070	28.83	20241209	0.04	N	045970	500	131 억	747989	N	N	0	N	00	N
6	20241231	120527	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3955	55	2	1.41	125567000	32149	75.61	3900	3990	3860	5070	2730	3900	3905.69	2.84	-424	-424	4046	3972	3926	3852	3806	3950	3830	132	1170	500	2880	5	1	26314876	1041	-3.95	0.94	12	0.12	-1002.00	4210.00	10440	20240711	-62.12	3070	20241209	28.83	10440	-62.12	20240711	3070	28.83	20241209	10440	-62.12	20240711	3070	28.83	20241209	0.04	N	045970	500	131 억	747989	N	N	0	N	00	N
7	20241231	110527	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3955	55	2	1.41	125567000	32149	75.61	3900	3990	3860	5070	2730	3900	3905.69	2.84	-424	-424	4046	3972	3926	3852	3806	3950	3830	132	1170	500	2880	5	1	26314876	1041	-3.95	0.94	12	0.12	-1002.00	4210.00	10440	20240711	-62.12	3070	20241209	28.83	10440	-62.12	20240711	3070	28.83	20241209	10440	-62.12	20240711	3070	28.83	20241209	0.04	N	045970	500	131 억	747989	N	N	0	N	00	N
8	20241231	100520	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3955	55	2	1.41	125567000	32149	75.61	3900	3990	3860	5070	2730	3900	3905.69	2.84	-424	-424	4046	3972	3926	3852	3806	3950	3830	132	1170	500	2880	5	1	26314876	1041	-3.95	0.94	12	0.12	-1002.00	4210.00	10440	20240711	-62.12	3070	20241209	28.83	10440	-62.12	20240711	3070	28.83	20241209	10440	-62.12	20240711	3070	28.83	20241209	0.04	N	045970	500	131 억	747989	N	N	0	N	00	N
9	20241231	090528	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3955	55	2	1.41	125567000	32149	75.61	3900	3990	3860	5070	2730	3900	3905.69	2.84	-424	-424	4046	3972	3926	3852	3806	3950	3830	132	1170	500	2880	5	1	26314876	1041	-3.95	0.94	12	0.12	-1002.00	4210.00	10440	20240711	-62.12	3070	20241209	28.83	10440	-62.12	20240711	3070	28.83	20241209	10440	-62.12	20240711	3070	28.83	20241209	0.04	N	045970	500	131 억	747989	N	N	0	N	00	N
10	20241230	160525	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3955	55	2	1.41	125349475	32094	75.49	3900	3990	3860	5070	2730	3900	3905.69	2.84	0	-424	4046	3972	3926	3852	3806	3950	3830	132	1170	500	2880	5	1	26314876	1041	-3.95	0.94	12	0.12	-1002.00	4210.00	10440	20240711	-62.12	3070	20241209	28.83	10440	-62.12	20240711	3070	28.83	20241209	10440	-62.12	20240711	3070	28.83	20241209	0.04	N	045970	500	131 억	748413	N	N	0	N	00	N
11	20241230	150527	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3975	75	2	1.92	114800195	29428	69.21	3900	3990	3860	5070	2730	3900	3901.05	2.84	0	-490	4046	3972	3926	3852	3806	3950	3830	132	1170	500	2880	5	1	26314876	1046	-3.97	0.94	12	0.11	-1002.00	4210.00	10440	20240711	-61.93	3070	20241209	29.48	10440	-61.93	20240711	3070	29.48	20241209	10440	-61.93	20240711	3070	29.48	20241209	0.04	N	045970	500	131 억	748413	N	N	0	N	00	N
12	20241230	140527	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3950	50	2	1.28	99274950	25482	59.93	3900	3950	3860	5070	2730	3900	3895.89	2.84	0	-2511	4046	3972	3926	3852	3806	3950	3830	132	1170	500	2880	5	1	26314876	1039	-3.94	0.94	12	0.10	-1002.00	4210.00	10440	20240711	-62.16	3070	20241209	28.66	10440	-62.16	20240711	3070	28.66	20241209	10440	-62.16	20240711	3070	28.66	20241209	0.04	N	045970	500	131 억	748413	N	N	0	N	00	N
13	20241230	130526	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3900	0	3	0.00	90123935	23151	54.45	3900	3940	3860	5070	2730	3900	3892.87	2.84	0	-2606	4046	3972	3926	3852	3806	3950	3830	132	1170	500	2880	5	1	26314876	1026	-3.89	0.93	12	0.09	-1002.00	4210.00	10440	20240711	-62.64	3070	20241209	27.04	10440	-62.64	20240711	3070	27.04	20241209	10440	-62.64	20240711	3070	27.04	20241209	0.04	N	045970	500	131 억	748413	N	N	0	N	00	N
14	20241230	120524	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3900	0	3	0.00	56100425	14380	33.82	3900	3940	3860	5070	2730	3900	3901.28	2.84	0	2665	4046	3972	3926	3852	3806	3950	3830	132	1170	500	2880	5	1	26314876	1026	-3.89	0.93	12	0.05	-1002.00	4210.00	10440	20240711	-62.64	3070	20241209	27.04	10440	-62.64	20240711	3070	27.04	20241209	10440	-62.64	20240711	3070	27.04	20241209	0.04	N	045970	500	131 억	748413	N	N	0	N	00	N
15	20241230	110527	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3920	20	2	0.51	55056615	14113	33.19	3900	3940	3860	5070	2730	3900	3901.13	2.84	0	2931	4046	3972	3926	3852	3806	3950	3830	132	1170	500	2880	5	1	26314876	1032	-3.91	0.93	12	0.05	-1002.00	4210.00	10440	20240711	-62.45	3070	20241209	27.69	10440	-62.45	20240711	3070	27.69	20241209	10440	-62.45	20240711	3070	27.69	20241209	0.04	N	045970	500	131 억	748413	N	N	0	N	00	N
16	20241230	100526	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3900	0	3	0.00	48549145	12450	29.28	3900	3940	3860	5070	2730	3900	3899.53	2.84	0	3688	4046	3972	3926	3852	3806	3950	3830	132	1170	500	2880	5	1	26314876	1026	-3.89	0.93	12	0.05	-1002.00	4210.00	10440	20240711	-62.64	3070	20241209	27.04	10440	-62.64	20240711	3070	27.04	20241209	10440	-62.64	20240711	3070	27.04	20241209	0.04	N	045970	500	131 억	748413	N	N	0	N	00	N
17	20241230	090528	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3860	-40	5	-1.03	11936495	3073	7.23	3900	3900	3860	5070	2730	3900	3884.31	2.84	0	-1702	4046	3972	3926	3852	3806	3950	3830	132	1170	500	2880	5	1	26314876	1016	-3.85	0.92	12	0.01	-1002.00	4210.00	10440	20240711	-63.03	3070	20241209	25.73	10440	-63.03	20240711	3070	25.73	20241209	10440	-63.03	20240711	3070	25.73	20241209	0.04	N	045970	500	131 억	748413	N	N	0	N	00	N
18	20241227	160524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3900	-75	5	-1.89	165660905	42307	98.39	3975	4000	3880	5160	2785	3975	3915.69	2.85	0	-3057	4125	4050	3985	3910	3845	4087	3947	132	1185	500	2940	5	1	26314876	1026	-3.89	0.93	12	0.16	-1002.00	4210.00	10440	20240711	-62.64	3070	20241209	27.04	10440	-62.64	20240711	3070	27.04	20241209	10440	-62.64	20240711	3070	27.04	20241209	0.04	N	045970	500	131 억	749470	N	N	0	N	00	N
19	20241227	150524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3940	-35	5	-0.88	161485590	41239	95.90	3975	4000	3880	5160	2785	3975	3915.85	2.85	0	-2648	4125	4050	3985	3910	3845	4087	3947	132	1185	500	2940	5	1	26314876	1037	-3.93	0.94	12	0.16	-1002.00	4210.00	10440	20240711	-62.26	3070	20241209	28.34	10440	-62.26	20240711	3070	28.34	20241209	10440	-62.26	20240711	3070	28.34	20241209	0.04	N	045970	500	131 억	749470	N	N	0	N	00	N
20	20241227	140526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3905	-70	5	-1.76	124737240	31797	73.94	3975	4000	3885	5160	2785	3975	3922.92	2.85	0	-2701	4125	4050	3985	3910	3845	4087	3947	132	1185	500	2940	5	1	26314876	1028	-3.90	0.93	12	0.12	-1002.00	4210.00	10440	20240711	-62.60	3070	20241209	27.20	10440	-62.60	20240711	3070	27.20	20241209	10440	-62.60	20240711	3070	27.20	20241209	0.04	N	045970	500	131 억	749470	N	N	0	N	00	N
21	20241227	130525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3900	-75	5	-1.89	107808805	27454	63.85	3975	4000	3885	5160	2785	3975	3926.89	2.85	0	-5863	4125	4050	3985	3910	3845	4087	3947	132	1185	500	2940	5	1	26314876	1026	-3.89	0.93	12	0.10	-1002.00	4210.00	10440	20240711	-62.64	3070	20241209	27.04	10440	-62.64	20240711	3070	27.04	20241209	10440	-62.64	20240711	3070	27.04	20241209	0.04	N	045970	500	131 억	749470	N	N	0	N	00	N
22	20241227	120524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3885	-90	5	-2.26	89888265	22855	53.15	3975	4000	3885	5160	2785	3975	3932.98	2.85	0	-6823	4125	4050	3985	3910	3845	4087	3947	132	1185	500	2940	5	1	26314876	1022	-3.88	0.92	12	0.09	-1002.00	4210.00	10440	20240711	-62.79	3070	20241209	26.55	10440	-62.79	20240711	3070	26.55	20241209	10440	-62.79	20240711	3070	26.55	20241209	0.04	N	045970	500	131 억	749470	N	N	0	N	00	N
23	20241227	110524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3910	-65	5	-1.64	71102975	18037	41.95	3975	4000	3885	5160	2785	3975	3942.06	2.85	0	-3718	4125	4050	3985	3910	3845	4087	3947	132	1185	500	2940	5	1	26314876	1029	-3.90	0.93	12	0.07	-1002.00	4210.00	10440	20240711	-62.55	3070	20241209	27.36	10440	-62.55	20240711	3070	27.36	20241209	10440	-62.55	20240711	3070	27.36	20241209	0.04	N	045970	500	131 억	749470	N	N	0	N	00	N
24	20241227	100523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3985	10	2	0.25	38829975	9855	22.92	3975	3985	3885	5160	2785	3975	3940.13	2.85	0	2605	4125	4050	3985	3910	3845	4087	3947	132	1185	500	2940	5	1	26314876	1049	-3.98	0.95	12	0.04	-1002.00	4210.00	10440	20240711	-61.83	3070	20241209	29.80	10440	-61.83	20240711	3070	29.80	20241209	10440	-61.83	20240711	3070	29.80	20241209	0.04	N	045970	500	131 억	749470	N	N	0	N	00	N
25	20241227	090526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3960	-15	5	-0.38	297475	75	0.17	3975	3975	3960	5160	2785	3975	3966.33	2.85	0	-20	4125	4050	3985	3910	3845	4087	3947	132	1185	500	2940	5	1	26314876	1042	-3.95	0.94	12	0.00	-1002.00	4210.00	10440	20240711	-62.07	3070	20241209	28.99	10440	-62.07	20240711	3070	28.99	20241209	10440	-62.07	20240711	3070	28.99	20241209	0.04	N	045970	500	131 억	749470	N	N	0	N	00	N
26	20241226	160523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3975	20	2	0.51	169658585	42758	45.40	3970	4060	3920	5140	2770	3955	3967.88	2.80	0	3894	4341	4147	4051	3857	3761	4100	3810	132	1185	500	2920	5	1	26314876	1046	-3.97	0.94	12	0.16	-1002.00	4210.00	10440	20240711	-61.93	3070	20241209	29.48	10440	-61.93	20240711	3070	29.48	20241209	10440	-61.93	20240711	3070	29.48	20241209	0.04	N	045970	500	131 억	736770	N	N	0	N	00	N
27	20241226	150520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3945	-10	5	-0.25	165514105	41708	44.29	3970	4060	3920	5140	2770	3955	3968.40	2.80	0	3873	4341	4147	4051	3857	3761	4100	3810	132	1185	500	2920	5	1	26314876	1038	-3.94	0.94	12	0.16	-1002.00	4210.00	10440	20240711	-62.21	3070	20241209	28.50	10440	-62.21	20240711	3070	28.50	20241209	10440	-62.21	20240711	3070	28.50	20241209	0.04	N	045970	500	131 억	736770	N	N	0	N	00	N
28	20241226	140520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3960	5	2	0.13	148449185	37390	39.70	3970	4060	3920	5140	2770	3955	3970.29	2.80	0	2111	4341	4147	4051	3857	3761	4100	3810	132	1185	500	2920	5	1	26314876	1042	-3.95	0.94	12	0.14	-1002.00	4210.00	10440	20240711	-62.07	3070	20241209	28.99	10440	-62.07	20240711	3070	28.99	20241209	10440	-62.07	20240711	3070	28.99	20241209	0.04	N	045970	500	131 억	736770	N	N	0	N	00	N
29	20241226	130521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3990	35	2	0.88	136915660	34485	36.62	3970	4060	3920	5140	2770	3955	3970.30	2.80	0	373	4341	4147	4051	3857	3761	4100	3810	132	1185	500	2920	5	1	26314876	1050	-3.98	0.95	12	0.13	-1002.00	4210.00	10440	20240711	-61.78	3070	20241209	29.97	10440	-61.78	20240711	3070	29.97	20241209	10440	-61.78	20240711	3070	29.97	20241209	0.04	N	045970	500	131 억	736770	N	N	0	N	00	N
30	20241226	120518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3940	-15	5	-0.38	93770180	23620	25.08	3970	4060	3920	5140	2770	3955	3969.95	2.80	0	-9083	4341	4147	4051	3857	3761	4100	3810	132	1185	500	2920	5	1	26314876	1037	-3.93	0.94	12	0.09	-1002.00	4210.00	10440	20240711	-62.26	3070	20241209	28.34	10440	-62.26	20240711	3070	28.34	20241209	10440	-62.26	20240711	3070	28.34	20241209	0.04	N	045970	500	131 억	736770	N	N	0	N	00	N
31	20241226	110520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3950	-5	5	-0.13	80957780	20376	21.64	3970	4060	3920	5140	2770	3955	3973.19	2.80	0	-9419	4341	4147	4051	3857	3761	4100	3810	132	1185	500	2920	5	1	26314876	1039	-3.94	0.94	12	0.08	-1002.00	4210.00	10440	20240711	-62.16	3070	20241209	28.66	10440	-62.16	20240711	3070	28.66	20241209	10440	-62.16	20240711	3070	28.66	20241209	0.04	N	045970	500	131 억	736770	N	N	0	N	00	N
32	20241226	100520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3960	5	2	0.13	56049410	14077	14.95	3970	4060	3920	5140	2770	3955	3981.63	2.80	0	-7647	4341	4147	4051	3857	3761	4100	3810	132	1185	500	2920	5	1	26314876	1042	-3.95	0.94	12	0.05	-1002.00	4210.00	10440	20240711	-62.07	3070	20241209	28.99	10440	-62.07	20240711	3070	28.99	20241209	10440	-62.07	20240711	3070	28.99	20241209	0.04	N	045970	500	131 억	736770	N	N	0	N	00	N
33	20241226	090521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4055	100	2	2.53	9589935	2375	2.52	3970	4060	3970	5140	2770	3955	4037.87	2.80	0	-155	4341	4147	4051	3857	3761	4100	3810	132	1185	500	2920	5	1	26314876	1067	-4.05	0.96	12	0.01	-1002.00	4210.00	10440	20240711	-61.16	3070	20241209	32.08	10440	-61.16	20240711	3070	32.08	20241209	10440	-61.16	20240711	3070	32.08	20241209	0.04	N	045970	500	131 억	736770	N	N	0	N	00	N
34	20241224	160521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3955	-235	5	-5.61	382696615	93895	88.63	4245	4245	3955	5440	2935	4190	4075.88	2.88	0	-20332	4470	4330	4115	3975	3760	4400	4045	132	1250	500	3100	5	1	26314876	1041	-3.95	0.94	12	0.36	-1002.00	4210.00	10440	20240711	-62.12	3070	20241209	28.83	10440	-62.12	20240711	3070	28.83	20241209	10440	-62.12	20240711	3070	28.83	20241209	0.04	N	045970	500	131 억	758113	N	N	0	N	00	N
35	20241224	150520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4015	-175	5	-4.18	352379595	86290	81.45	4245	4245	4005	5440	2935	4190	4083.67	2.88	0	-13817	4470	4330	4115	3975	3760	4400	4045	132	1250	500	3100	5	1	26314876	1057	-4.01	0.95	12	0.33	-1002.00	4210.00	10440	20240711	-61.54	3070	20241209	30.78	10440	-61.54	20240711	3070	30.78	20241209	10440	-61.54	20240711	3070	30.78	20241209	0.04	N	045970	500	131 억	758113	N	N	0	N	00	N
36	20241224	140518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4040	-150	5	-3.58	318386660	77830	73.47	4245	4245	4020	5440	2935	4190	4090.80	2.88	0	-9069	4470	4330	4115	3975	3760	4400	4045	132	1250	500	3100	5	1	26314876	1063	-4.03	0.96	12	0.30	-1002.00	4210.00	10440	20240711	-61.30	3070	20241209	31.60	10440	-61.30	20240711	3070	31.60	20241209	10440	-61.30	20240711	3070	31.60	20241209	0.04	N	045970	500	131 억	758113	N	N	0	N	00	N
37	20241224	130519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4030	-160	5	-3.82	214826190	52165	49.24	4245	4245	4020	5440	2935	4190	4118.21	2.88	0	-9121	4470	4330	4115	3975	3760	4400	4045	132	1250	500	3100	5	1	26314876	1060	-4.02	0.96	12	0.20	-1002.00	4210.00	10440	20240711	-61.40	3070	20241209	31.27	10440	-61.40	20240711	3070	31.27	20241209	10440	-61.40	20240711	3070	31.27	20241209	0.04	N	045970	500	131 억	758113	N	N	0	N	00	N
38	20241224	120519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4085	-105	5	-2.51	176867175	42782	40.38	4245	4245	4070	5440	2935	4190	4134.15	2.88	0	-3155	4470	4330	4115	3975	3760	4400	4045	132	1250	500	3100	5	1	26314876	1075	-4.08	0.97	12	0.16	-1002.00	4210.00	10440	20240711	-60.87	3070	20241209	33.06	10440	-60.87	20240711	3070	33.06	20241209	10440	-60.87	20240711	3070	33.06	20241209	0.04	N	045970	500	131 억	758113	N	N	0	N	00	N
39	20241224	110519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4085	-105	5	-2.51	151582360	36589	34.54	4245	4245	4085	5440	2935	4190	4142.84	2.88	0	-676	4470	4330	4115	3975	3760	4400	4045	132	1250	500	3100	5	1	26314876	1075	-4.08	0.97	12	0.14	-1002.00	4210.00	10440	20240711	-60.87	3070	20241209	33.06	10440	-60.87	20240711	3070	33.06	20241209	10440	-60.87	20240711	3070	33.06	20241209	0.04	N	045970	500	131 억	758113	N	N	0	N	00	N
40	20241224	100520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4095	-95	5	-2.27	128523665	30966	29.23	4245	4245	4095	5440	2935	4190	4150.48	2.88	0	-1282	4470	4330	4115	3975	3760	4400	4045	132	1250	500	3100	5	1	26314876	1078	-4.09	0.97	12	0.12	-1002.00	4210.00	10440	20240711	-60.78	3070	20241209	33.39	10440	-60.78	20240711	3070	33.39	20241209	10440	-60.78	20240711	3070	33.39	20241209	0.04	N	045970	500	131 억	758113	N	N	0	N	00	N
41	20241224	090522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4195	5	2	0.12	10687050	2538	2.40	4245	4245	4190	5440	2935	4190	4210.82	2.88	0	-1190	4470	4330	4115	3975	3760	4400	4045	132	1250	500	3100	5	1	26314876	1104	-4.19	1.00	12	0.01	-1002.00	4210.00	10440	20240711	-59.82	3070	20241209	36.64	10440	-59.82	20240711	3070	36.64	20241209	10440	-59.82	20240711	3070	36.64	20241209	0.04	N	045970	500	131 억	758113	N	N	0	N	00	N
42	20241223	160516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4190	290	2	7.44	435442345	105797	193.47	3900	4255	3900	5070	2730	3900	4115.83	2.77	0	29651	4080	3990	3935	3845	3790	3962	3817	132	1170	500	2880	5	1	26314876	1103	-4.18	1.00	12	0.40	-1002.00	4210.00	10440	20240711	-59.87	3070	20241209	36.48	10440	-59.87	20240711	3070	36.48	20241209	10440	-59.87	20240711	3070	36.48	20241209	0.04	N	045970	500	131 억	729527	N	N	0	N	00	N
43	20241223	150519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4185	285	2	7.31	424216860	103108	188.55	3900	4255	3900	5070	2730	3900	4114.30	2.77	0	28202	4080	3990	3935	3845	3790	3962	3817	132	1170	500	2880	5	1	26314876	1101	-4.18	0.99	12	0.39	-1002.00	4210.00	10440	20240711	-59.91	3070	20241209	36.32	10440	-59.91	20240711	3070	36.32	20241209	10440	-59.91	20240711	3070	36.32	20241209	0.04	N	045970	500	131 억	729527	N	N	0	N	00	N
44	20241223	140514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4220	320	2	8.21	343892435	84091	153.77	3900	4220	3900	5070	2730	3900	4089.53	2.77	0	24209	4080	3990	3935	3845	3790	3962	3817	132	1170	500	2880	5	1	26314876	1110	-4.21	1.00	12	0.32	-1002.00	4210.00	10440	20240711	-59.58	3070	20241209	37.46	10440	-59.58	20240711	3070	37.46	20241209	10440	-59.58	20240711	3070	37.46	20241209	0.04	N	045970	500	131 억	729527	N	N	0	N	00	N
45	20241223	130515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4150	250	2	6.41	232940390	57524	105.19	3900	4150	3900	5070	2730	3900	4049.45	2.77	0	19971	4080	3990	3935	3845	3790	3962	3817	132	1170	500	2880	5	1	26314876	1092	-4.14	0.99	12	0.22	-1002.00	4210.00	10440	20240711	-60.25	3070	20241209	35.18	10440	-60.25	20240711	3070	35.18	20241209	10440	-60.25	20240711	3070	35.18	20241209	0.04	N	045970	500	131 억	729527	N	N	0	N	00	N
46	20241223	120517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4120	220	2	5.64	162557950	40460	73.99	3900	4135	3900	5070	2730	3900	4017.74	2.77	0	11144	4080	3990	3935	3845	3790	3962	3817	132	1170	500	2880	5	1	26314876	1084	-4.11	0.98	12	0.15	-1002.00	4210.00	10440	20240711	-60.54	3070	20241209	34.20	10440	-60.54	20240711	3070	34.20	20241209	10440	-60.54	20240711	3070	34.20	20241209	0.04	N	045970	500	131 억	729527	N	N	0	N	00	N
47	20241223	110515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4075	175	2	4.49	142654975	35632	65.16	3900	4120	3900	5070	2730	3900	4003.56	2.77	0	10682	4080	3990	3935	3845	3790	3962	3817	132	1170	500	2880	5	1	26314876	1072	-4.07	0.97	12	0.14	-1002.00	4210.00	10440	20240711	-60.97	3070	20241209	32.74	10440	-60.97	20240711	3070	32.74	20241209	10440	-60.97	20240711	3070	32.74	20241209	0.04	N	045970	500	131 억	729527	N	N	0	N	00	N
48	20241223	100512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3990	90	2	2.31	79984645	20203	36.94	3900	3990	3900	5070	2730	3900	3959.05	2.77	0	10996	4080	3990	3935	3845	3790	3962	3817	132	1170	500	2880	5	1	26314876	1050	-3.98	0.95	12	0.08	-1002.00	4210.00	10440	20240711	-61.78	3070	20241209	29.97	10440	-61.78	20240711	3070	29.97	20241209	10440	-61.78	20240711	3070	29.97	20241209	0.04	N	045970	500	131 억	729527	N	N	0	N	00	N
49	20241223	090515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3955	55	2	1.41	6915385	1769	3.23	3900	3990	3900	5070	2730	3900	3909.21	2.77	0	36	4080	3990	3935	3845	3790	3962	3817	132	1170	500	2880	5	1	26314876	1041	-3.95	0.94	12	0.01	-1002.00	4210.00	10440	20240711	-62.12	3070	20241209	28.83	10440	-62.12	20240711	3070	28.83	20241209	10440	-62.12	20240711	3070	28.83	20241209	0.04	N	045970	500	131 억	729527	N	N	0	N	00	N
50	20241220	160513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3900	-80	5	-2.01	215280530	54638	50.84	4005	4025	3880	5170	2790	3980	3940.14	2.79	0	-4899	4183	4081	4028	3926	3873	4055	3900	132	1190	500	2940	5	1	26314876	1026	-3.89	0.93	12	0.21	-1002.00	4210.00	10440	20240711	-62.64	3070	20241209	27.04	10440	-62.64	20240711	3070	27.04	20241209	10440	-62.64	20240711	3070	27.04	20241209	0.04	N	045970	500	131 억	733203	N	N	0	N	00	N
51	20241220	150515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3925	-55	5	-1.38	209363480	53124	49.43	4005	4025	3880	5170	2790	3980	3941.03	2.79	0	-4430	4183	4081	4028	3926	3873	4055	3900	132	1190	500	2940	5	1	26314876	1033	-3.92	0.93	12	0.20	-1002.00	4210.00	10440	20240711	-62.40	3070	20241209	27.85	10440	-62.40	20240711	3070	27.85	20241209	10440	-62.40	20240711	3070	27.85	20241209	0.04	N	045970	500	131 억	733203	N	N	0	N	00	N
52	20241220	140514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3915	-65	5	-1.63	190800615	48437	45.07	4005	4025	3880	5170	2790	3980	3939.15	2.79	0	-2166	4183	4081	4028	3926	3873	4055	3900	132	1190	500	2940	5	1	26314876	1030	-3.91	0.93	12	0.18	-1002.00	4210.00	10440	20240711	-62.50	3070	20241209	27.52	10440	-62.50	20240711	3070	27.52	20241209	10440	-62.50	20240711	3070	27.52	20241209	0.04	N	045970	500	131 억	733203	N	N	0	N	00	N
53	20241220	130513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3940	-40	5	-1.01	131792910	33312	31.00	4005	4025	3900	5170	2790	3980	3956.32	2.79	0	-7323	4183	4081	4028	3926	3873	4055	3900	132	1190	500	2940	5	1	26314876	1037	-3.93	0.94	12	0.13	-1002.00	4210.00	10440	20240711	-62.26	3070	20241209	28.34	10440	-62.26	20240711	3070	28.34	20241209	10440	-62.26	20240711	3070	28.34	20241209	0.04	N	045970	500	131 억	733203	N	N	0	N	00	N
54	20241220	120512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3900	-80	5	-2.01	121262975	30629	28.50	4005	4025	3900	5170	2790	3980	3959.09	2.79	0	-6812	4183	4081	4028	3926	3873	4055	3900	132	1190	500	2940	5	1	26314876	1026	-3.89	0.93	12	0.12	-1002.00	4210.00	10440	20240711	-62.64	3070	20241209	27.04	10440	-62.64	20240711	3070	27.04	20241209	10440	-62.64	20240711	3070	27.04	20241209	0.04	N	045970	500	131 억	733203	N	N	0	N	00	N
55	20241220	110513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3955	-25	5	-0.63	97695205	24644	22.93	4005	4025	3915	5170	2790	3980	3964.26	2.79	0	-4684	4183	4081	4028	3926	3873	4055	3900	132	1190	500	2940	5	1	26314876	1041	-3.95	0.94	12	0.09	-1002.00	4210.00	10440	20240711	-62.12	3070	20241209	28.83	10440	-62.12	20240711	3070	28.83	20241209	10440	-62.12	20240711	3070	28.83	20241209	0.04	N	045970	500	131 억	733203	N	N	0	N	00	N
56	20241220	100513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4000	20	2	0.50	57756910	14578	13.57	4005	4025	3915	5170	2790	3980	3961.92	2.79	0	2914	4183	4081	4028	3926	3873	4055	3900	132	1190	500	2940	5	1	26314876	1053	-3.99	0.95	12	0.06	-1002.00	4210.00	10440	20240711	-61.69	3070	20241209	30.29	10440	-61.69	20240711	3070	30.29	20241209	10440	-61.69	20240711	3070	30.29	20241209	0.04	N	045970	500	131 억	733203	N	N	0	N	00	N
57	20241220	090514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3960	-20	5	-0.50	3676285	924	0.86	4005	4005	3955	5170	2790	3980	3978.66	2.79	0	-103	4183	4081	4028	3926	3873	4055	3900	132	1190	500	2940	5	1	26314876	1042	-3.95	0.94	12	0.00	-1002.00	4210.00	10440	20240711	-62.07	3070	20241209	28.99	10440	-62.07	20240711	3070	28.99	20241209	10440	-62.07	20240711	3070	28.99	20241209	0.04	N	045970	500	131 억	733203	N	N	0	N	00	N
58	20241219	160513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3980	-240	5	-5.69	432839700	107463	94.74	4095	4130	3975	5480	2955	4220	4027.81	2.83	0	-13111	4476	4347	4091	3962	3706	4412	4027	132	1260	500	3120	5	1	26314876	1047	-3.97	0.95	12	0.41	-1002.00	4210.00	10440	20240711	-61.88	3070	20241209	29.64	10440	-61.88	20240711	3070	29.64	20241209	10440	-61.88	20240711	3070	29.64	20241209	0.04	N	045970	500	131 억	745152	N	N	0	N	00	N
59	20241219	150510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3990	-230	5	-5.45	413115315	102511	90.38	4095	4130	3975	5480	2955	4220	4029.96	2.83	0	-9780	4476	4347	4091	3962	3706	4412	4027	132	1260	500	3120	5	1	26314876	1050	-3.98	0.95	12	0.39	-1002.00	4210.00	10440	20240711	-61.78	3070	20241209	29.97	10440	-61.78	20240711	3070	29.97	20241209	10440	-61.78	20240711	3070	29.97	20241209	0.04	N	045970	500	131 억	745152	N	N	0	N	00	N
60	20241219	140512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4040	-180	5	-4.27	310025795	76797	67.71	4095	4130	3995	5480	2955	4220	4036.95	2.83	0	-2614	4476	4347	4091	3962	3706	4412	4027	132	1260	500	3120	5	1	26314876	1063	-4.03	0.96	12	0.29	-1002.00	4210.00	10440	20240711	-61.30	3070	20241209	31.60	10440	-61.30	20240711	3070	31.60	20241209	10440	-61.30	20240711	3070	31.60	20241209	0.04	N	045970	500	131 억	745152	N	N	0	N	00	N
61	20241219	130511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4015	-205	5	-4.86	293720945	72751	64.14	4095	4130	3995	5480	2955	4220	4037.35	2.83	0	-1461	4476	4347	4091	3962	3706	4412	4027	132	1260	500	3120	5	1	26314876	1057	-4.01	0.95	12	0.28	-1002.00	4210.00	10440	20240711	-61.54	3070	20241209	30.78	10440	-61.54	20240711	3070	30.78	20241209	10440	-61.54	20240711	3070	30.78	20241209	0.04	N	045970	500	131 억	745152	N	N	0	N	00	N
62	20241219	120513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4035	-185	5	-4.38	193580995	47902	42.23	4095	4130	3995	5480	2955	4220	4041.19	2.83	0	-10720	4476	4347	4091	3962	3706	4412	4027	132	1260	500	3120	5	1	26314876	1062	-4.03	0.96	12	0.18	-1002.00	4210.00	10440	20240711	-61.35	3070	20241209	31.43	10440	-61.35	20240711	3070	31.43	20241209	10440	-61.35	20240711	3070	31.43	20241209	0.04	N	045970	500	131 억	745152	N	N	0	N	00	N
63	20241219	110511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4025	-195	5	-4.62	145097255	35844	31.60	4095	4130	3995	5480	2955	4220	4048.02	2.83	0	-3882	4476	4347	4091	3962	3706	4412	4027	132	1260	500	3120	5	1	26314876	1059	-4.02	0.96	12	0.14	-1002.00	4210.00	10440	20240711	-61.45	3070	20241209	31.11	10440	-61.45	20240711	3070	31.11	20241209	10440	-61.45	20240711	3070	31.11	20241209	0.04	N	045970	500	131 억	745152	N	N	0	N	00	N
64	20241219	100503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4050	-170	5	-4.03	82679600	20372	17.96	4095	4130	3995	5480	2955	4220	4058.49	2.83	0	-2828	4476	4347	4091	3962	3706	4412	4027	132	1260	500	3120	5	1	26314876	1066	-4.04	0.96	12	0.08	-1002.00	4210.00	10440	20240711	-61.21	3070	20241209	31.92	10440	-61.21	20240711	3070	31.92	20241209	10440	-61.21	20240711	3070	31.92	20241209	0.04	N	045970	500	131 억	745152	N	N	0	N	00	N
65	20241219	090512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4015	-205	5	-4.86	8770100	2165	1.91	4095	4095	4015	5480	2955	4220	4050.85	2.83	0	172	4476	4347	4091	3962	3706	4412	4027	132	1260	500	3120	5	1	26314876	1057	-4.01	0.95	12	0.01	-1002.00	4210.00	10440	20240711	-61.54	3070	20241209	30.78	10440	-61.54	20240711	3070	30.78	20241209	10440	-61.54	20240711	3070	30.78	20241209	0.04	N	045970	500	131 억	745152	N	N	0	N	00	N
66	20241218	160509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4220	125	2	3.05	465361610	112822	111.83	4120	4220	3835	5320	2870	4095	4124.74	2.85	0	-3684	4301	4197	3996	3892	3691	4250	3945	132	1225	500	3030	5	1	26314876	1110	-4.21	1.00	12	0.43	-1002.00	4210.00	10440	20240711	-59.58	3070	20241209	37.46	10440	-59.58	20240711	3070	37.46	20241209	10440	-59.58	20240711	3070	37.46	20241209	0.04	N	045970	500	131 억	749499	N	N	0	N	00	N
67	20241218	150511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4215	120	2	2.93	443830800	107715	106.77	4120	4220	3835	5320	2870	4095	4120.42	2.85	0	-5693	4301	4197	3996	3892	3691	4250	3945	132	1225	500	3030	5	1	26314876	1109	-4.21	1.00	12	0.41	-1002.00	4210.00	10440	20240711	-59.63	3070	20241209	37.30	10440	-59.63	20240711	3070	37.30	20241209	10440	-59.63	20240711	3070	37.30	20241209	0.04	N	045970	500	131 억	749499	N	N	0	N	00	N
68	20241218	140510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4195	100	2	2.44	347142425	84709	83.96	4120	4200	3835	5320	2870	4095	4098.06	2.85	0	-14406	4301	4197	3996	3892	3691	4250	3945	132	1225	500	3030	5	1	26314876	1104	-4.19	1.00	12	0.32	-1002.00	4210.00	10440	20240711	-59.82	3070	20241209	36.64	10440	-59.82	20240711	3070	36.64	20241209	10440	-59.82	20240711	3070	36.64	20241209	0.04	N	045970	500	131 억	749499	N	N	0	N	00	N
69	20241218	130511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4040	-55	5	-1.34	273874040	67065	66.48	4120	4200	3835	5320	2870	4095	4083.71	2.85	0	-20430	4301	4197	3996	3892	3691	4250	3945	132	1225	500	3030	5	1	26314876	1063	-4.03	0.96	12	0.25	-1002.00	4210.00	10440	20240711	-61.30	3070	20241209	31.60	10440	-61.30	20240711	3070	31.60	20241209	10440	-61.30	20240711	3070	31.60	20241209	0.04	N	045970	500	131 억	749499	N	N	0	N	00	N
70	20241218	120511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4030	-65	5	-1.59	247926315	60621	60.09	4120	4200	3835	5320	2870	4095	4089.78	2.85	0	-24204	4301	4197	3996	3892	3691	4250	3945	132	1225	500	3030	5	1	26314876	1060	-4.02	0.96	12	0.23	-1002.00	4210.00	10440	20240711	-61.40	3070	20241209	31.27	10440	-61.40	20240711	3070	31.27	20241209	10440	-61.40	20240711	3070	31.27	20241209	0.04	N	045970	500	131 억	749499	N	N	0	N	00	N
71	20241218	110511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4010	-85	5	-2.08	185335140	45152	44.76	4120	4200	3835	5320	2870	4095	4104.69	2.85	0	-17541	4301	4197	3996	3892	3691	4250	3945	132	1225	500	3030	5	1	26314876	1055	-4.00	0.95	12	0.17	-1002.00	4210.00	10440	20240711	-61.59	3070	20241209	30.62	10440	-61.59	20240711	3070	30.62	20241209	10440	-61.59	20240711	3070	30.62	20241209	0.04	N	045970	500	131 억	749499	N	N	0	N	00	N
72	20241218	100510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4075	-20	5	-0.49	160252700	38937	38.59	4120	4200	3835	5320	2870	4095	4115.69	2.85	0	-15145	4301	4197	3996	3892	3691	4250	3945	132	1225	500	3030	5	1	26314876	1072	-4.07	0.97	12	0.15	-1002.00	4210.00	10440	20240711	-60.97	3070	20241209	32.74	10440	-60.97	20240711	3070	32.74	20241209	10440	-60.97	20240711	3070	32.74	20241209	0.04	N	045970	500	131 억	749499	N	N	0	N	00	N
73	20241218	090512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4020	-75	5	-1.83	8460300	2099	2.08	4120	4120	4015	5320	2870	4095	4030.63	2.85	0	1314	4301	4197	3996	3892	3691	4250	3945	132	1225	500	3030	5	1	26314876	1058	-4.01	0.95	12	0.01	-1002.00	4210.00	10440	20240711	-61.49	3070	20241209	30.94	10440	-61.49	20240711	3070	30.94	20241209	10440	-61.49	20240711	3070	30.94	20241209	0.04	N	045970	500	131 억	749499	N	N	0	N	00	N
74	20241217	160508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4095	265	2	6.92	399712980	100227	142.82	3795	4100	3795	4975	2685	3830	3987.87	2.81	0	8737	4036	3932	3881	3777	3726	3907	3752	132	1145	500	2830	5	1	26314876	1078	-4.09	0.97	12	0.38	-1002.00	4210.00	10440	20240711	-60.78	3070	20241209	33.39	10440	-60.78	20240711	3070	33.39	20241209	10440	-60.78	20240711	3070	33.39	20241209	0.04	N	045970	500	131 억	739908	N	N	0	N	00	N
75	20241217	150509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4095	265	2	6.92	346782150	87273	124.36	3795	4100	3795	4975	2685	3830	3973.53	2.81	0	8773	4036	3932	3881	3777	3726	3907	3752	132	1145	500	2830	5	1	26314876	1078	-4.09	0.97	12	0.33	-1002.00	4210.00	10440	20240711	-60.78	3070	20241209	33.39	10440	-60.78	20240711	3070	33.39	20241209	10440	-60.78	20240711	3070	33.39	20241209	0.04	N	045970	500	131 억	739908	N	N	0	N	00	N
76	20241217	140512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4065	235	2	6.14	258928325	65702	93.62	3795	4065	3795	4975	2685	3830	3940.95	2.81	0	9031	4036	3932	3881	3777	3726	3907	3752	132	1145	500	2830	5	1	26314876	1070	-4.06	0.97	12	0.25	-1002.00	4210.00	10440	20240711	-61.06	3070	20241209	32.41	10440	-61.06	20240711	3070	32.41	20241209	10440	-61.06	20240711	3070	32.41	20241209	0.04	N	045970	500	131 억	739908	N	N	0	N	00	N
77	20241217	130459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3885	55	2	1.44	113119165	29107	41.48	3795	3930	3795	4975	2685	3830	3886.32	2.81	0	248	4036	3932	3881	3777	3726	3907	3752	132	1145	500	2830	5	1	26314876	1022	-3.88	0.92	12	0.11	-1002.00	4210.00	10440	20240711	-62.79	3070	20241209	26.55	10440	-62.79	20240711	3070	26.55	20241209	10440	-62.79	20240711	3070	26.55	20241209	0.04	N	045970	500	131 억	739908	N	N	0	N	00	N
78	20241217	120504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3875	45	2	1.17	97802645	25155	35.84	3795	3930	3795	4975	2685	3830	3888.00	2.81	0	1368	4036	3932	3881	3777	3726	3907	3752	132	1145	500	2830	5	1	26314876	1020	-3.87	0.92	12	0.10	-1002.00	4210.00	10440	20240711	-62.88	3070	20241209	26.22	10440	-62.88	20240711	3070	26.22	20241209	10440	-62.88	20240711	3070	26.22	20241209	0.04	N	045970	500	131 억	739908	N	N	0	N	00	N
79	20241217	110507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3900	70	2	1.83	81290200	20919	29.81	3795	3925	3795	4975	2685	3830	3885.95	2.81	0	35	4036	3932	3881	3777	3726	3907	3752	132	1145	500	2830	5	1	26314876	1026	-3.89	0.93	12	0.08	-1002.00	4210.00	10440	20240711	-62.64	3070	20241209	27.04	10440	-62.64	20240711	3070	27.04	20241209	10440	-62.64	20240711	3070	27.04	20241209	0.04	N	045970	500	131 억	739908	N	N	0	N	00	N
80	20241217	100501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3895	65	2	1.70	50504270	13028	18.56	3795	3925	3795	4975	2685	3830	3876.59	2.81	0	-134	4036	3932	3881	3777	3726	3907	3752	132	1145	500	2830	5	1	26314876	1025	-3.89	0.93	12	0.05	-1002.00	4210.00	10440	20240711	-62.69	3070	20241209	26.87	10440	-62.69	20240711	3070	26.87	20241209	10440	-62.69	20240711	3070	26.87	20241209	0.04	N	045970	500	131 억	739908	N	N	0	N	00	N
81	20241217	090509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3810	-20	5	-0.52	4716885	1231	1.75	3795	3875	3795	4975	2685	3830	3831.75	2.81	0	-325	4036	3932	3881	3777	3726	3907	3752	132	1145	500	2830	5	1	26314876	1003	-3.80	0.90	12	0.00	-1002.00	4210.00	10440	20240711	-63.51	3070	20241209	24.10	10440	-63.51	20240711	3070	24.10	20241209	10440	-63.51	20240711	3070	24.10	20241209	0.04	N	045970	500	131 억	739908	N	N	0	N	00	N
82	20241216	160502	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3830	-70	5	-1.79	268709090	69199	76.35	3930	3985	3830	5070	2730	3900	3883.14	2.79	0	7009	4133	4016	3868	3751	3603	4075	3810	132	1170	500	2880	5	1	26314876	1008	-3.82	0.91	12	0.26	-1002.00	4210.00	10440	20240711	-63.31	3070	20241209	24.76	10440	-63.31	20240711	3070	24.76	20241209	10440	-63.31	20240711	3070	24.76	20241209	0.04	N	045970	500	131 억	733580	N	N	0	N	01	N
83	20241216	150509	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3870	-30	5	-0.77	246472850	63447	70.00	3930	3985	3830	5070	2730	3900	3884.70	2.79	0	10975	4133	4016	3868	3751	3603	4075	3810	132	1170	500	2880	5	1	26314876	1018	-3.86	0.92	12	0.24	-1002.00	4210.00	10440	20240711	-62.93	3070	20241209	26.06	10440	-62.93	20240711	3070	26.06	20241209	10440	-62.93	20240711	3070	26.06	20241209	0.04	N	045970	500	131 억	733580	N	N	0	N	01	N
84	20241216	140509	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3910	10	2	0.26	177584195	45626	50.34	3930	3985	3830	5070	2730	3900	3892.17	2.79	0	6593	4133	4016	3868	3751	3603	4075	3810	132	1170	500	2880	5	1	26314876	1029	-3.90	0.93	12	0.17	-1002.00	4210.00	10440	20240711	-62.55	3070	20241209	27.36	10440	-62.55	20240711	3070	27.36	20241209	10440	-62.55	20240711	3070	27.36	20241209	0.04	N	045970	500	131 억	733580	N	N	0	N	01	N
85	20241216	130509	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3875	-25	5	-0.64	133132755	34245	37.78	3930	3985	3830	5070	2730	3900	3887.66	2.79	0	634	4133	4016	3868	3751	3603	4075	3810	132	1170	500	2880	5	1	26314876	1020	-3.87	0.92	12	0.13	-1002.00	4210.00	10440	20240711	-62.88	3070	20241209	26.22	10440	-62.88	20240711	3070	26.22	20241209	10440	-62.88	20240711	3070	26.22	20241209	0.04	N	045970	500	131 억	733580	N	N	0	N	01	N
86	20241216	120509	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3880	-20	5	-0.51	120009610	30849	34.04	3930	3985	3830	5070	2730	3900	3890.23	2.79	0	407	4133	4016	3868	3751	3603	4075	3810	132	1170	500	2880	5	1	26314876	1021	-3.87	0.92	12	0.12	-1002.00	4210.00	10440	20240711	-62.84	3070	20241209	26.38	10440	-62.84	20240711	3070	26.38	20241209	10440	-62.84	20240711	3070	26.38	20241209	0.04	N	045970	500	131 억	733580	N	N	0	N	01	N
87	20241216	110508	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3895	-5	5	-0.13	94606485	24293	26.80	3930	3985	3830	5070	2730	3900	3894.39	2.79	0	286	4133	4016	3868	3751	3603	4075	3810	132	1170	500	2880	5	1	26314876	1025	-3.89	0.93	12	0.09	-1002.00	4210.00	10440	20240711	-62.69	3070	20241209	26.87	10440	-62.69	20240711	3070	26.87	20241209	10440	-62.69	20240711	3070	26.87	20241209	0.04	N	045970	500	131 억	733580	N	N	0	N	01	N
88	20241216	100509	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3895	-5	5	-0.13	62009820	15875	17.52	3930	3985	3830	5070	2730	3900	3906.13	2.79	0	-2725	4133	4016	3868	3751	3603	4075	3810	132	1170	500	2880	5	1	26314876	1025	-3.89	0.93	12	0.06	-1002.00	4210.00	10440	20240711	-62.69	3070	20241209	26.87	10440	-62.69	20240711	3070	26.87	20241209	10440	-62.69	20240711	3070	26.87	20241209	0.04	N	045970	500	131 억	733580	N	N	0	N	01	N
89	20241216	090509	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3880	-20	5	-0.51	7060005	1803	1.99	3930	3985	3880	5070	2730	3900	3915.70	2.79	0	-708	4133	4016	3868	3751	3603	4075	3810	132	1170	500	2880	5	1	26314876	1021	-3.87	0.92	12	0.01	-1002.00	4210.00	10440	20240711	-62.84	3070	20241209	26.38	10440	-62.84	20240711	3070	26.38	20241209	10440	-62.84	20240711	3070	26.38	20241209	0.04	N	045970	500	131 억	733580	N	N	0	N	01	N
90	20241213	160502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3900	155	2	4.14	353007800	90627	154.25	3740	3985	3720	4865	2625	3745	3895.17	2.86	0	-17845	3905	3825	3720	3640	3535	3772	3587	132	1120	500	2770	5	1	26314876	1026	-3.89	0.93	12	0.34	-1002.00	4210.00	10440	20240711	-62.64	3070	20241209	27.04	10440	-62.64	20240711	3070	27.04	20241209	10440	-62.64	20240711	3070	27.04	20241209	0.05	N	045970	500	131 억	751370	N	N	1	N	00	N
91	20241213	150507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3890	145	2	3.87	344661325	88484	150.60	3740	3985	3720	4865	2625	3745	3895.18	2.86	0	-17959	3905	3825	3720	3640	3535	3772	3587	132	1120	500	2770	5	1	26314876	1024	-3.88	0.92	12	0.34	-1002.00	4210.00	10440	20240711	-62.74	3070	20241209	26.71	10440	-62.74	20240711	3070	26.71	20241209	10440	-62.74	20240711	3070	26.71	20241209	0.05	N	045970	500	131 억	751370	N	N	1	N	00	N
92	20241213	140508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3950	205	2	5.47	290922045	74722	127.18	3740	3985	3720	4865	2625	3745	3893.39	2.86	0	-6485	3905	3825	3720	3640	3535	3772	3587	132	1120	500	2770	5	1	26314876	1039	-3.94	0.94	12	0.28	-1002.00	4210.00	10440	20240711	-62.16	3070	20241209	28.66	10440	-62.16	20240711	3070	28.66	20241209	10440	-62.16	20240711	3070	28.66	20241209	0.05	N	045970	500	131 억	751370	N	N	1	N	00	N
93	20241213	130508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3935	190	2	5.07	262459995	67513	114.91	3740	3985	3720	4865	2625	3745	3887.55	2.86	0	-7948	3905	3825	3720	3640	3535	3772	3587	132	1120	500	2770	5	1	26314876	1035	-3.93	0.93	12	0.26	-1002.00	4210.00	10440	20240711	-62.31	3070	20241209	28.18	10440	-62.31	20240711	3070	28.18	20241209	10440	-62.31	20240711	3070	28.18	20241209	0.05	N	045970	500	131 억	751370	N	N	1	N	00	N
94	20241213	120508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3945	200	2	5.34	251338245	64702	110.12	3740	3985	3720	4865	2625	3745	3884.55	2.86	0	-8432	3905	3825	3720	3640	3535	3772	3587	132	1120	500	2770	5	1	26314876	1038	-3.94	0.94	12	0.25	-1002.00	4210.00	10440	20240711	-62.21	3070	20241209	28.50	10440	-62.21	20240711	3070	28.50	20241209	10440	-62.21	20240711	3070	28.50	20241209	0.05	N	045970	500	131 억	751370	N	N	1	N	00	N
95	20241213	110507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3940	195	2	5.21	195049855	50394	85.77	3740	3985	3720	4865	2625	3745	3870.50	2.86	0	-7306	3905	3825	3720	3640	3535	3772	3587	132	1120	500	2770	5	1	26314876	1037	-3.93	0.94	12	0.19	-1002.00	4210.00	10440	20240711	-62.26	3070	20241209	28.34	10440	-62.26	20240711	3070	28.34	20241209	10440	-62.26	20240711	3070	28.34	20241209	0.05	N	045970	500	131 억	751370	N	N	1	N	00	N
96	20241213	100507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3895	150	2	4.01	114991110	30013	51.08	3740	3900	3720	4865	2625	3745	3831.38	2.86	0	243	3905	3825	3720	3640	3535	3772	3587	132	1120	500	2770	5	1	26314876	1025	-3.89	0.93	12	0.11	-1002.00	4210.00	10440	20240711	-62.69	3070	20241209	26.87	10440	-62.69	20240711	3070	26.87	20241209	10440	-62.69	20240711	3070	26.87	20241209	0.05	N	045970	500	131 억	751370	N	N	1	N	00	N
97	20241213	090507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3745	0	3	0.00	3862080	1032	1.76	3740	3745	3730	4865	2625	3745	3742.33	2.86	0	468	3905	3825	3720	3640	3535	3772	3587	132	1120	500	2770	5	1	26314876	985	-3.74	0.89	12	0.00	-1002.00	4210.00	10440	20240711	-64.13	3070	20241209	21.99	10440	-64.13	20240711	3070	21.99	20241209	10440	-64.13	20240711	3070	21.99	20241209	0.05	N	045970	500	131 억	751370	N	N	1	N	00	N
98	20241212	160512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3745	0	3	0.00	215640640	58674	43.57	3800	3800	3615	4865	2625	3745	3674.67	2.84	0	2639	4048	3896	3598	3446	3148	3972	3522	132	1120	500	2770	5	1	26314876	985	-3.74	0.89	12	0.22	-1002.00	4210.00	10440	20240711	-64.13	3070	20241209	21.99	10440	-64.13	20240711	3070	21.99	20241209	10440	-64.13	20240711	3070	21.99	20241209	0.05	N	045970	500	131 억	748225	N	N	1	N	00	N
99	20241212	150505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3730	-15	5	-0.40	200953540	54752	40.66	3800	3800	3615	4865	2625	3745	3670.25	2.84	0	4307	4048	3896	3598	3446	3148	3972	3522	132	1120	500	2770	5	1	26314876	982	-3.72	0.89	12	0.21	-1002.00	4210.00	10440	20240711	-64.27	3070	20241209	21.50	10440	-64.27	20240711	3070	21.50	20241209	10440	-64.27	20240711	3070	21.50	20241209	0.05	N	045970	500	131 억	748225	N	N	3	N	00	N
100	20241212	140504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3680	-65	5	-1.74	193855855	52839	39.24	3800	3800	3615	4865	2625	3745	3668.80	2.84	0	4400	4048	3896	3598	3446	3148	3972	3522	132	1120	500	2770	5	1	26314876	968	-3.67	0.87	12	0.20	-1002.00	4210.00	10440	20240711	-64.75	3070	20241209	19.87	10440	-64.75	20240711	3070	19.87	20241209	10440	-64.75	20240711	3070	19.87	20241209	0.05	N	045970	500	131 억	748225	N	N	3	N	00	N
101	20241212	130503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3650	-95	5	-2.54	184510390	50295	37.35	3800	3800	3615	4865	2625	3745	3668.56	2.84	0	3843	4048	3896	3598	3446	3148	3972	3522	132	1120	500	2770	5	1	26314876	960	-3.64	0.87	12	0.19	-1002.00	4210.00	10440	20240711	-65.04	3070	20241209	18.89	10440	-65.04	20240711	3070	18.89	20241209	10440	-65.04	20240711	3070	18.89	20241209	0.05	N	045970	500	131 억	748225	N	N	3	N	00	N
102	20241212	120457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3635	-110	5	-2.94	165868655	45159	33.54	3800	3800	3625	4865	2625	3745	3672.99	2.84	0	3974	4048	3896	3598	3446	3148	3972	3522	132	1120	500	2770	5	1	26314876	957	-3.63	0.86	12	0.17	-1002.00	4210.00	10440	20240711	-65.18	3070	20241209	18.40	10440	-65.18	20240711	3070	18.40	20241209	10440	-65.18	20240711	3070	18.40	20241209	0.05	N	045970	500	131 억	748225	N	N	3	N	00	N
103	20241212	110502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3660	-85	5	-2.27	152540930	41514	30.83	3800	3800	3625	4865	2625	3745	3674.45	2.84	0	5364	4048	3896	3598	3446	3148	3972	3522	132	1120	500	2770	5	1	26314876	963	-3.65	0.87	12	0.16	-1002.00	4210.00	10440	20240711	-64.94	3070	20241209	19.22	10440	-64.94	20240711	3070	19.22	20241209	10440	-64.94	20240711	3070	19.22	20241209	0.05	N	045970	500	131 억	748225	N	N	3	N	00	N
104	20241212	100500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3650	-95	5	-2.54	118848245	32262	23.96	3800	3800	3625	4865	2625	3745	3683.85	2.84	0	3914	4048	3896	3598	3446	3148	3972	3522	132	1120	500	2770	5	1	26314876	960	-3.64	0.87	12	0.12	-1002.00	4210.00	10440	20240711	-65.04	3070	20241209	18.89	10440	-65.04	20240711	3070	18.89	20241209	10440	-65.04	20240711	3070	18.89	20241209	0.05	N	045970	500	131 억	748225	N	N	3	N	00	N
105	20241212	090505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3680	-65	5	-1.74	13989115	3778	2.81	3800	3800	3680	4865	2625	3745	3702.78	2.84	0	2538	4048	3896	3598	3446	3148	3972	3522	132	1120	500	2770	5	1	26314876	968	-3.67	0.87	12	0.01	-1002.00	4210.00	10440	20240711	-64.75	3070	20241209	19.87	10440	-64.75	20240711	3070	19.87	20241209	10440	-64.75	20240711	3070	19.87	20241209	0.05	N	045970	500	131 억	748225	N	N	3	N	00	N
106	20241211	160500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3745	445	2	13.48	486467395	134277	162.97	3300	3750	3300	4290	2310	3300	3622.81	2.78	0	16623	3486	3392	3246	3152	3006	3440	3200	132	990	500	2440	5	1	26314876	985	-3.74	0.89	12	0.51	-1002.00	4210.00	10440	20240711	-64.13	3070	20241209	21.99	10440	-64.13	20240711	3070	21.99	20241209	10440	-64.13	20240711	3070	21.99	20241209	0.05	N	045970	500	131 억	731623	N	N	3	N	00	N
107	20241211	150356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3700	400	2	12.12	456354840	126206	153.17	3300	3750	3300	4290	2310	3300	3615.95	2.78	0	11265	3486	3392	3246	3152	3006	3440	3200	132	990	500	2440	5	1	26314876	974	-3.69	0.88	12	0.48	-1002.00	4210.00	10440	20240711	-64.56	3070	20241209	20.52	10440	-64.56	20240711	3070	20.52	20241209	10440	-64.56	20240711	3070	20.52	20241209	0.05	N	045970	500	131 억	731623	N	N	0	N	00	N
108	20241211	140504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3680	380	2	11.52	424758035	117662	142.80	3300	3750	3300	4290	2310	3300	3609.98	2.78	0	11005	3486	3392	3246	3152	3006	3440	3200	132	990	500	2440	5	1	26314876	968	-3.67	0.87	12	0.45	-1002.00	4210.00	10440	20240711	-64.75	3070	20241209	19.87	10440	-64.75	20240711	3070	19.87	20241209	10440	-64.75	20240711	3070	19.87	20241209	0.05	N	045970	500	131 억	731623	N	N	0	N	00	N
109	20241211	130505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3670	370	2	11.21	397772645	110298	133.87	3300	3750	3300	4290	2310	3300	3606.35	2.78	0	9916	3486	3392	3246	3152	3006	3440	3200	132	990	500	2440	5	1	26314876	966	-3.66	0.87	12	0.42	-1002.00	4210.00	10440	20240711	-64.85	3070	20241209	19.54	10440	-64.85	20240711	3070	19.54	20241209	10440	-64.85	20240711	3070	19.54	20241209	0.05	N	045970	500	131 억	731623	N	N	0	N	00	N
110	20241211	120506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3680	380	2	11.52	339929910	94677	114.91	3300	3750	3300	4290	2310	3300	3590.42	2.78	0	14719	3486	3392	3246	3152	3006	3440	3200	132	990	500	2440	5	1	26314876	968	-3.67	0.87	12	0.36	-1002.00	4210.00	10440	20240711	-64.75	3070	20241209	19.87	10440	-64.75	20240711	3070	19.87	20241209	10440	-64.75	20240711	3070	19.87	20241209	0.05	N	045970	500	131 억	731623	N	N	0	N	00	N
111	20241211	110503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3705	405	2	12.27	276415215	77449	94.00	3300	3705	3300	4290	2310	3300	3569.00	2.78	0	15499	3486	3392	3246	3152	3006	3440	3200	132	990	500	2440	5	1	26314876	975	-3.70	0.88	12	0.29	-1002.00	4210.00	10440	20240711	-64.51	3070	20241209	20.68	10440	-64.51	20240711	3070	20.68	20241209	10440	-64.51	20240711	3070	20.68	20241209	0.05	N	045970	500	131 억	731623	N	N	0	N	00	N
112	20241211	100505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3595	295	2	8.94	157660945	44800	54.37	3300	3600	3300	4290	2310	3300	3519.22	2.78	0	21549	3486	3392	3246	3152	3006	3440	3200	132	990	500	2440	5	1	26314876	946	-3.59	0.85	12	0.17	-1002.00	4210.00	10440	20240711	-65.57	3070	20241209	17.10	10440	-65.57	20240711	3070	17.10	20241209	10440	-65.57	20240711	3070	17.10	20241209	0.05	N	045970	500	131 억	731623	N	N	0	N	00	N
113	20241211	090507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3335	35	2	1.06	4349555	1313	1.59	3300	3335	3300	4290	2310	3300	3312.68	2.78	0	630	3486	3392	3246	3152	3006	3440	3200	132	990	500	2440	5	1	26314876	878	-3.33	0.79	12	0.00	-1002.00	4210.00	10440	20240711	-68.06	3070	20241209	8.63	10440	-68.06	20240711	3070	8.63	20241209	10440	-68.06	20240711	3070	8.63	20241209	0.05	N	045970	500	131 억	731623	N	N	0	N	00	N
114	20241210	160500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3300	230	2	7.49	267253525	82359	54.91	3180	3340	3100	3990	2150	3070	3244.98	2.66	0	32490	3390	3230	3150	2990	2910	3190	2950	132	920	500	2270	5	1	26314876	868	-3.29	0.78	12	0.31	-1002.00	4210.00	10440	20240711	-68.39	3070	20241209	7.49	10440	-68.39	20240711	3070	7.49	20241209	10440	-68.39	20240711	3070	7.49	20241209	0.05	N	045970	500	131 억	699668	N	N	0	N	00	N
115	20241210	150502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3330	260	2	8.47	246824090	76194	50.80	3180	3330	3100	3990	2150	3070	3239.42	2.66	0	29860	3390	3230	3150	2990	2910	3190	2950	132	920	500	2270	5	1	26314876	876	-3.32	0.79	12	0.29	-1002.00	4210.00	10440	20240711	-68.10	3070	20241209	8.47	10440	-68.10	20240711	3070	8.47	20241209	10440	-68.10	20240711	3070	8.47	20241209	0.05	N	045970	500	131 억	699668	N	N	0	N	00	N
116	20241210	140502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3330	260	2	8.47	238790830	73776	49.19	3180	3330	3100	3990	2150	3070	3236.70	2.66	0	29479	3390	3230	3150	2990	2910	3190	2950	132	920	500	2270	5	1	26314876	876	-3.32	0.79	12	0.28	-1002.00	4210.00	10440	20240711	-68.10	3070	20241209	8.47	10440	-68.10	20240711	3070	8.47	20241209	10440	-68.10	20240711	3070	8.47	20241209	0.05	N	045970	500	131 억	699668	N	N	0	N	00	N
117	20241210	130501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3280	210	2	6.84	213036255	65988	43.99	3180	3305	3100	3990	2150	3070	3228.41	2.66	0	24246	3390	3230	3150	2990	2910	3190	2950	132	920	500	2270	5	1	26314876	863	-3.27	0.78	12	0.25	-1002.00	4210.00	10440	20240711	-68.58	3070	20241209	6.84	10440	-68.58	20240711	3070	6.84	20241209	10440	-68.58	20240711	3070	6.84	20241209	0.05	N	045970	500	131 억	699668	N	N	0	N	00	N
118	20241210	120501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3290	220	2	7.17	182119060	56579	37.72	3180	3300	3100	3990	2150	3070	3218.85	2.66	0	20265	3390	3230	3150	2990	2910	3190	2950	132	920	500	2270	5	1	26314876	866	-3.28	0.78	12	0.22	-1002.00	4210.00	10440	20240711	-68.49	3070	20241209	7.17	10440	-68.49	20240711	3070	7.17	20241209	10440	-68.49	20240711	3070	7.17	20241209	0.05	N	045970	500	131 억	699668	N	N	0	N	00	N
119	20241210	110500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3255	185	2	6.03	150506270	46929	31.29	3180	3290	3100	3990	2150	3070	3207.11	2.66	0	17189	3390	3230	3150	2990	2910	3190	2950	132	920	500	2270	5	1	26314876	857	-3.25	0.77	12	0.18	-1002.00	4210.00	10440	20240711	-68.82	3070	20241209	6.03	10440	-68.82	20240711	3070	6.03	20241209	10440	-68.82	20240711	3070	6.03	20241209	0.05	N	045970	500	131 억	699668	N	N	0	N	00	N
120	20241210	100501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3290	220	2	7.17	141029435	44027	29.35	3180	3290	3100	3990	2150	3070	3203.25	2.66	0	15813	3390	3230	3150	2990	2910	3190	2950	132	920	500	2270	5	1	26314876	866	-3.28	0.78	12	0.17	-1002.00	4210.00	10440	20240711	-68.49	3070	20241209	7.17	10440	-68.49	20240711	3070	7.17	20241209	10440	-68.49	20240711	3070	7.17	20241209	0.05	N	045970	500	131 억	699668	N	N	0	N	00	N
121	20241210	090504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3130	60	2	1.95	34967810	11177	7.45	3180	3180	3100	3990	2150	3070	3128.55	2.66	0	10891	3390	3230	3150	2990	2910	3190	2950	132	920	500	2270	5	1	26314876	824	-3.12	0.74	12	0.04	-1002.00	4210.00	10440	20240711	-70.02	3070	20241209	1.95	10440	-70.02	20240711	3070	1.95	20241209	10440	-70.02	20240711	3070	1.95	20241209	0.05	N	045970	500	131 억	699668	N	N	0	N	00	N
122	20241209	160459	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3070	-290	5	-8.63	466656895	148957	156.79	3310	3310	3070	4365	2355	3360	3132.84	2.56	0	26062	3736	3547	3411	3222	3086	3480	3155	132	1005	500	2480	5	1	26314876	808	-3.06	0.73	12	0.57	-1002.00	4210.00	10440	20240711	-70.59	3070	20241209	0.00	10440	-70.59	20240711	3070	0.00	20241209	10440	-70.59	20240711	3070	0.00	20241209	0.05	N	045970	500	131 억	673384	N	N	0	N	00	N
123	20241209	150502	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3085	-275	5	-8.18	447097810	142604	150.10	3310	3310	3070	4365	2355	3360	3135.24	2.56	0	26602	3736	3547	3411	3222	3086	3480	3155	132	1005	500	2480	5	1	26314876	812	-3.08	0.73	12	0.54	-1002.00	4210.00	10440	20240711	-70.45	3070	20241209	0.49	10440	-70.45	20240711	3070	0.49	20241209	10440	-70.45	20240711	3070	0.49	20241209	0.05	N	045970	500	131 억	673384	N	N	0	N	00	N
124	20241209	140501	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3100	-260	5	-7.74	397026710	126405	133.05	3310	3310	3075	4365	2355	3360	3140.91	2.56	0	22961	3736	3547	3411	3222	3086	3480	3155	132	1005	500	2480	5	1	26314876	816	-3.09	0.74	12	0.48	-1002.00	4210.00	10440	20240711	-70.31	3075	20241209	0.81	10440	-70.31	20240711	3075	0.81	20241209	10440	-70.31	20240711	3075	0.81	20241209	0.05	N	045970	500	131 억	673384	N	N	0	N	00	N
125	20241209	130502	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3100	-260	5	-7.74	349906560	111166	117.01	3310	3310	3080	4365	2355	3360	3147.60	2.56	0	22280	3736	3547	3411	3222	3086	3480	3155	132	1005	500	2480	5	1	26314876	816	-3.09	0.74	12	0.42	-1002.00	4210.00	10440	20240711	-70.31	3080	20241209	0.65	10440	-70.31	20240711	3080	0.65	20241209	10440	-70.31	20240711	3080	0.65	20241209	0.05	N	045970	500	131 억	673384	N	N	0	N	00	N
126	20241209	120500	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3085	-275	5	-8.18	273033075	86274	90.81	3310	3310	3085	4365	2355	3360	3164.72	2.56	0	7737	3736	3547	3411	3222	3086	3480	3155	132	1005	500	2480	5	1	26314876	812	-3.08	0.73	12	0.33	-1002.00	4210.00	10440	20240711	-70.45	3085	20241209	0.00	10440	-70.45	20240711	3085	0.00	20241209	10440	-70.45	20240711	3085	0.00	20241209	0.05	N	045970	500	131 억	673384	N	N	0	N	00	N
127	20241209	110501	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3140	-220	5	-6.55	222019905	69812	73.48	3310	3310	3090	4365	2355	3360	3180.25	2.56	0	331	3736	3547	3411	3222	3086	3480	3155	132	1005	500	2480	5	1	26314876	826	-3.13	0.75	12	0.27	-1002.00	4210.00	10440	20240711	-69.92	3090	20241209	1.62	10440	-69.92	20240711	3090	1.62	20241209	10440	-69.92	20240711	3090	1.62	20241209	0.05	N	045970	500	131 억	673384	N	N	0	N	00	N
128	20241209	100500	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3175	-185	5	-5.51	127056815	40153	42.26	3310	3310	3090	4365	2355	3360	3164.32	2.56	0	12991	3736	3547	3411	3222	3086	3480	3155	132	1005	500	2480	5	1	26314876	835	-3.17	0.75	12	0.15	-1002.00	4210.00	10440	20240711	-69.59	3090	20241209	2.75	10440	-69.59	20240711	3090	2.75	20241209	10440	-69.59	20240711	3090	2.75	20241209	0.05	N	045970	500	131 억	673384	N	N	0	N	00	N
129	20241209	090458	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3190	-170	5	-5.06	14937595	4590	4.83	3310	3310	3115	4365	2355	3360	3254.38	2.56	0	-212	3736	3547	3411	3222	3086	3480	3155	132	1005	500	2480	5	1	26314876	839	-3.18	0.76	12	0.02	-1002.00	4210.00	10440	20240711	-69.44	3115	20241209	2.41	10440	-69.44	20240711	3115	2.41	20241209	10440	-69.44	20240711	3115	2.41	20241209	0.05	N	045970	500	131 억	673384	N	N	0	N	00	N
130	20241206	160457	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3360	-185	5	-5.22	315656570	93901	130.07	3525	3600	3275	4605	2485	3545	3361.59	2.53	0	8505	3815	3680	3605	3470	3395	3642	3432	132	1060	500	2620	5	1	26314876	884	-3.35	0.80	12	0.36	-1002.00	4210.00	10440	20240711	-67.82	3275	20241206	2.60	10440	-67.82	20240711	3275	2.60	20241206	10440	-67.82	20240711	3275	2.60	20241206	0.06	N	045970	500	131 억	664877	N	N	0	N	00	N
131	20241206	150458	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3385	-160	5	-4.51	310427640	92351	127.92	3525	3600	3275	4605	2485	3545	3361.39	2.53	0	7697	3815	3680	3605	3470	3395	3642	3432	132	1060	500	2620	5	1	26314876	891	-3.38	0.80	12	0.35	-1002.00	4210.00	10440	20240711	-67.58	3275	20241206	3.36	10440	-67.58	20240711	3275	3.36	20241206	10440	-67.58	20240711	3275	3.36	20241206	0.06	N	045970	500	131 억	664877	N	N	0	N	00	N
132	20241206	140456	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3345	-200	5	-5.64	270688845	80549	111.57	3525	3600	3275	4605	2485	3545	3360.55	2.53	0	214	3815	3680	3605	3470	3395	3642	3432	132	1060	500	2620	5	1	26314876	880	-3.34	0.79	12	0.31	-1002.00	4210.00	10440	20240711	-67.96	3275	20241206	2.14	10440	-67.96	20240711	3275	2.14	20241206	10440	-67.96	20240711	3275	2.14	20241206	0.06	N	045970	500	131 억	664877	N	N	0	N	00	N
133	20241206	130458	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3330	-215	5	-6.06	245419505	72954	101.05	3525	3600	3275	4605	2485	3545	3364.03	2.53	0	48	3815	3680	3605	3470	3395	3642	3432	132	1060	500	2620	5	1	26314876	876	-3.32	0.79	12	0.28	-1002.00	4210.00	10440	20240711	-68.10	3275	20241206	1.68	10440	-68.10	20240711	3275	1.68	20241206	10440	-68.10	20240711	3275	1.68	20241206	0.06	N	045970	500	131 억	664877	N	N	0	N	00	N
134	20241206	120454	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3345	-200	5	-5.64	233306400	69322	96.02	3525	3600	3275	4605	2485	3545	3365.55	2.53	0	486	3815	3680	3605	3470	3395	3642	3432	132	1060	500	2620	5	1	26314876	880	-3.34	0.79	12	0.26	-1002.00	4210.00	10440	20240711	-67.96	3275	20241206	2.14	10440	-67.96	20240711	3275	2.14	20241206	10440	-67.96	20240711	3275	2.14	20241206	0.06	N	045970	500	131 억	664877	N	N	0	N	00	N
135	20241206	110457	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3320	-225	5	-6.35	209186675	62066	85.97	3525	3600	3275	4605	2485	3545	3370.39	2.53	0	-1121	3815	3680	3605	3470	3395	3642	3432	132	1060	500	2620	5	1	26314876	874	-3.31	0.79	12	0.24	-1002.00	4210.00	10440	20240711	-68.20	3275	20241206	1.37	10440	-68.20	20240711	3275	1.37	20241206	10440	-68.20	20240711	3275	1.37	20241206	0.06	N	045970	500	131 억	664877	N	N	0	N	00	N
136	20241206	100453	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3395	-150	5	-4.23	88731130	25946	35.94	3525	3600	3370	4605	2485	3545	3419.84	2.53	0	-861	3815	3680	3605	3470	3395	3642	3432	132	1060	500	2620	5	1	26314876	893	-3.39	0.81	12	0.10	-1002.00	4210.00	10440	20240711	-67.48	3370	20241206	0.74	10440	-67.48	20240711	3370	0.74	20241206	10440	-67.48	20240711	3370	0.74	20241206	0.06	N	045970	500	131 억	664877	N	N	0	N	00	N
137	20241206	090456	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3490	-55	5	-1.55	10961325	3130	4.34	3525	3600	3485	4605	2485	3545	3502.02	2.53	0	-2150	3815	3680	3605	3470	3395	3642	3432	132	1060	500	2620	5	1	26314876	918	-3.48	0.83	12	0.01	-1002.00	4210.00	10440	20240711	-66.57	3485	20241206	0.14	10440	-66.57	20240711	3485	0.14	20241206	10440	-66.57	20240711	3485	0.14	20241206	0.06	N	045970	500	131 억	664877	N	N	0	N	00	N
138	20241205	160448	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3545	-140	5	-3.80	257182370	71492	99.75	3685	3740	3530	4790	2580	3685	3597.56	2.57	0	-11818	3875	3780	3675	3580	3475	3827	3627	132	1105	500	2720	5	1	26314876	933	-3.54	0.84	12	0.27	-1002.00	4210.00	10440	20240711	-66.04	3530	20241205	0.42	10440	-66.04	20240711	3530	0.42	20241205	10440	-66.04	20240711	3530	0.42	20241205	0.05	N	045970	500	131 억	676736	N	N	1	N	00	N
139	20241205	150452	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3540	-145	5	-3.93	246377545	68446	95.50	3685	3740	3530	4790	2580	3685	3599.59	2.57	0	-11281	3875	3780	3675	3580	3475	3827	3627	132	1105	500	2720	5	1	26314876	932	-3.53	0.84	12	0.26	-1002.00	4210.00	10440	20240711	-66.09	3530	20241205	0.28	10440	-66.09	20240711	3530	0.28	20241205	10440	-66.09	20240711	3530	0.28	20241205	0.05	N	045970	500	131 억	676736	N	N	1	N	00	N
140	20241205	140450	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3575	-110	5	-2.99	189352130	52443	73.17	3685	3740	3570	4790	2580	3685	3610.63	2.57	0	-2681	3875	3780	3675	3580	3475	3827	3627	132	1105	500	2720	5	1	26314876	941	-3.57	0.85	12	0.20	-1002.00	4210.00	10440	20240711	-65.76	3570	20241205	0.14	10440	-65.76	20240711	3570	0.14	20241205	10440	-65.76	20240711	3570	0.14	20241205	0.05	N	045970	500	131 억	676736	N	N	1	N	00	N
141	20241205	130450	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3575	-110	5	-2.99	163265965	45143	62.99	3685	3740	3570	4790	2580	3685	3616.64	2.57	0	-1903	3875	3780	3675	3580	3475	3827	3627	132	1105	500	2720	5	1	26314876	941	-3.57	0.85	12	0.17	-1002.00	4210.00	10440	20240711	-65.76	3570	20241205	0.14	10440	-65.76	20240711	3570	0.14	20241205	10440	-65.76	20240711	3570	0.14	20241205	0.05	N	045970	500	131 억	676736	N	N	1	N	00	N
142	20241205	120450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3610	-75	5	-2.04	121606425	33535	46.79	3685	3740	3590	4790	2580	3685	3626.25	2.57	0	-647	3875	3780	3675	3580	3475	3827	3627	132	1105	500	2720	5	1	26314876	950	-3.60	0.86	12	0.13	-1002.00	4210.00	10440	20240711	-65.42	3570	20241204	1.12	10440	-65.42	20240711	3570	1.12	20241204	10440	-65.42	20240711	3570	1.12	20241204	0.05	N	045970	500	131 억	676736	N	N	1	N	00	N
143	20241205	110449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3610	-75	5	-2.04	98863480	27236	38.00	3685	3740	3590	4790	2580	3685	3629.88	2.57	0	-198	3875	3780	3675	3580	3475	3827	3627	132	1105	500	2720	5	1	26314876	950	-3.60	0.86	12	0.10	-1002.00	4210.00	10440	20240711	-65.42	3570	20241204	1.12	10440	-65.42	20240711	3570	1.12	20241204	10440	-65.42	20240711	3570	1.12	20241204	0.05	N	045970	500	131 억	676736	N	N	1	N	00	N
144	20241205	100447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3605	-80	5	-2.17	42590395	11734	16.37	3685	3740	3590	4790	2580	3685	3629.66	2.57	0	-4207	3875	3780	3675	3580	3475	3827	3627	132	1105	500	2720	5	1	26314876	949	-3.60	0.86	12	0.04	-1002.00	4210.00	10440	20240711	-65.47	3570	20241204	0.98	10440	-65.47	20240711	3570	0.98	20241204	10440	-65.47	20240711	3570	0.98	20241204	0.05	N	045970	500	131 억	676736	N	N	1	N	00	N
145	20241205	090450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3710	25	2	0.68	6719075	1835	2.56	3685	3740	3655	4790	2580	3685	3661.62	2.57	0	-1095	3875	3780	3675	3580	3475	3827	3627	132	1105	500	2720	5	1	26314876	976	-3.70	0.88	12	0.01	-1002.00	4210.00	10440	20240711	-64.46	3570	20241204	3.92	10440	-64.46	20240711	3570	3.92	20241204	10440	-64.46	20240711	3570	3.92	20241204	0.05	N	045970	500	131 억	676736	N	N	1	N	00	N
146	20241204	160442	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3685	-70	5	-1.86	259600730	71310	55.88	3570	3770	3570	4880	2630	3755	3640.43	2.56	0	2545	3985	3870	3770	3655	3555	3927	3712	132	1125	500	2770	5	1	26314876	970	-3.68	0.88	12	0.27	-1002.00	4210.00	10440	20240711	-64.70	3570	20241204	3.22	10440	-64.70	20240711	3570	3.22	20241204	10440	-64.70	20240711	3570	3.22	20241204	0.05	N	045970	500	131 억	674153	N	N	1	N	00	N
147	20241204	150443	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3655	-100	5	-2.66	253488760	69647	54.58	3570	3770	3570	4880	2630	3755	3639.62	2.56	0	3248	3985	3870	3770	3655	3555	3927	3712	132	1125	500	2770	5	1	26314876	962	-3.65	0.87	12	0.26	-1002.00	4210.00	10440	20240711	-64.99	3570	20241204	2.38	10440	-64.99	20240711	3570	2.38	20241204	10440	-64.99	20240711	3570	2.38	20241204	0.05	N	045970	500	131 억	674153	N	N	0	N	00	N
148	20241204	140442	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3605	-150	5	-3.99	220107260	60485	47.40	3570	3770	3570	4880	2630	3755	3639.03	2.56	0	5395	3985	3870	3770	3655	3555	3927	3712	132	1125	500	2770	5	1	26314876	949	-3.60	0.86	12	0.23	-1002.00	4210.00	10440	20240711	-65.47	3570	20241204	0.98	10440	-65.47	20240711	3570	0.98	20241204	10440	-65.47	20240711	3570	0.98	20241204	0.05	N	045970	500	131 억	674153	N	N	0	N	00	N
149	20241204	130437	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3645	-110	5	-2.93	200626610	55100	43.18	3570	3770	3570	4880	2630	3755	3641.13	2.56	0	4854	3985	3870	3770	3655	3555	3927	3712	132	1125	500	2770	5	1	26314876	959	-3.64	0.87	12	0.21	-1002.00	4210.00	10440	20240711	-65.09	3570	20241204	2.10	10440	-65.09	20240711	3570	2.10	20241204	10440	-65.09	20240711	3570	2.10	20241204	0.05	N	045970	500	131 억	674153	N	N	0	N	00	N
150	20241204	120437	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3630	-125	5	-3.33	178845655	49084	38.47	3570	3770	3570	4880	2630	3755	3643.66	2.56	0	3809	3985	3870	3770	3655	3555	3927	3712	132	1125	500	2770	5	1	26314876	955	-3.62	0.86	12	0.19	-1002.00	4210.00	10440	20240711	-65.23	3570	20241204	1.68	10440	-65.23	20240711	3570	1.68	20241204	10440	-65.23	20240711	3570	1.68	20241204	0.05	N	045970	500	131 억	674153	N	N	0	N	00	N
151	20241204	110435	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3600	-155	5	-4.13	143064525	39142	30.67	3570	3770	3570	4880	2630	3755	3655.01	2.56	0	4973	3985	3870	3770	3655	3555	3927	3712	132	1125	500	2770	5	1	26314876	947	-3.59	0.86	12	0.15	-1002.00	4210.00	10440	20240711	-65.52	3570	20241204	0.84	10440	-65.52	20240711	3570	0.84	20241204	10440	-65.52	20240711	3570	0.84	20241204	0.05	N	045970	500	131 억	674153	N	N	0	N	00	N
152	20241204	100435	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3645	-110	5	-2.93	112163155	30635	24.01	3570	3770	3570	4880	2630	3755	3661.27	2.56	0	6357	3985	3870	3770	3655	3555	3927	3712	132	1125	500	2770	5	1	26314876	959	-3.64	0.87	12	0.12	-1002.00	4210.00	10440	20240711	-65.09	3570	20241204	2.10	10440	-65.09	20240711	3570	2.10	20241204	10440	-65.09	20240711	3570	2.10	20241204	0.05	N	045970	500	131 억	674153	N	N	0	N	00	N
153	20241204	090440	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3655	-100	5	-2.66	27592090	7579	5.94	3570	3700	3570	4880	2630	3755	3640.55	2.56	0	3549	3985	3870	3770	3655	3555	3927	3712	132	1125	500	2770	5	1	26314876	962	-3.65	0.87	12	0.03	-1002.00	4210.00	10440	20240711	-64.99	3570	20241204	2.38	10440	-64.99	20240711	3570	2.38	20241204	10440	-64.99	20240711	3570	2.38	20241204	0.05	N	045970	500	131 억	674153	N	N	0	N	00	N
154	20241203	160502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3755	140	2	3.87	482821305	127303	165.92	3680	3885	3670	4695	2535	3615	3792.69	2.48	0	21894	3888	3751	3678	3541	3468	3715	3505	132	1080	500	2670	5	1	26314876	988	-3.75	0.89	12	0.48	-1002.00	4210.00	10440	20240711	-64.03	3605	20241202	4.16	10440	-64.03	20240711	3605	4.16	20241202	10440	-64.03	20240711	3605	4.16	20241202	0.05	N	045970	500	131 억	652410	N	N	0	N	00	N
155	20241203	150516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3770	155	2	4.29	463921335	122283	159.38	3680	3885	3670	4695	2535	3615	3793.83	2.48	0	19475	3888	3751	3678	3541	3468	3715	3505	132	1080	500	2670	5	1	26314876	992	-3.76	0.90	12	0.46	-1002.00	4210.00	10440	20240711	-63.89	3605	20241202	4.58	10440	-63.89	20240711	3605	4.58	20241202	10440	-63.89	20240711	3605	4.58	20241202	0.05	N	045970	500	131 억	652410	N	N	0	N	00	N
156	20241203	140506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3760	145	2	4.01	451798820	119077	155.20	3680	3885	3670	4695	2535	3615	3794.17	2.48	0	19527	3888	3751	3678	3541	3468	3715	3505	132	1080	500	2670	5	1	26314876	989	-3.75	0.89	12	0.45	-1002.00	4210.00	10440	20240711	-63.98	3605	20241202	4.30	10440	-63.98	20240711	3605	4.30	20241202	10440	-63.98	20240711	3605	4.30	20241202	0.05	N	045970	500	131 억	652410	N	N	0	N	00	N
157	20241203	130503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3780	165	2	4.56	438486145	115553	150.61	3680	3885	3670	4695	2535	3615	3794.68	2.48	0	18967	3888	3751	3678	3541	3468	3715	3505	132	1080	500	2670	5	1	26314876	995	-3.77	0.90	12	0.44	-1002.00	4210.00	10440	20240711	-63.79	3605	20241202	4.85	10440	-63.79	20240711	3605	4.85	20241202	10440	-63.79	20240711	3605	4.85	20241202	0.05	N	045970	500	131 억	652410	N	N	0	N	00	N
158	20241203	120522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3805	190	2	5.26	410223120	108122	140.92	3680	3885	3670	4695	2535	3615	3794.08	2.48	0	19152	3888	3751	3678	3541	3468	3715	3505	132	1080	500	2670	5	1	26314876	1001	-3.80	0.90	12	0.41	-1002.00	4210.00	10440	20240711	-63.55	3605	20241202	5.55	10440	-63.55	20240711	3605	5.55	20241202	10440	-63.55	20240711	3605	5.55	20241202	0.05	N	045970	500	131 억	652410	N	N	0	N	00	N
159	20241203	110503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3765	150	2	4.15	373422690	98402	128.25	3680	3885	3670	4695	2535	3615	3794.87	2.48	0	20941	3888	3751	3678	3541	3468	3715	3505	132	1080	500	2670	5	1	26314876	991	-3.76	0.89	12	0.37	-1002.00	4210.00	10440	20240711	-63.94	3605	20241202	4.44	10440	-63.94	20240711	3605	4.44	20241202	10440	-63.94	20240711	3605	4.44	20241202	0.05	N	045970	500	131 억	652410	N	N	0	N	00	N
160	20241203	100454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3730	115	2	3.18	355387815	93604	122.00	3680	3885	3670	4695	2535	3615	3796.72	2.48	0	17582	3888	3751	3678	3541	3468	3715	3505	132	1080	500	2670	5	1	26314876	982	-3.72	0.89	12	0.36	-1002.00	4210.00	10440	20240711	-64.27	3605	20241202	3.47	10440	-64.27	20240711	3605	3.47	20241202	10440	-64.27	20240711	3605	3.47	20241202	0.05	N	045970	500	131 억	652410	N	N	0	N	00	N
161	20241203	090453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3745	130	2	3.60	22507300	6066	7.91	3680	3745	3670	4695	2535	3615	3710.40	2.48	0	2764	3888	3751	3678	3541	3468	3715	3505	132	1080	500	2670	5	1	26314876	985	-3.74	0.89	12	0.02	-1002.00	4210.00	10440	20240711	-64.13	3605	20241202	3.88	10440	-64.13	20240711	3605	3.88	20241202	10440	-64.13	20240711	3605	3.88	20241202	0.05	N	045970	500	131 억	652410	N	N	0	N	00	N
162	20241202	160441	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3615	-150	5	-3.98	280004615	76640	52.36	3765	3815	3605	4890	2640	3765	3653.51	2.46	0	5684	4088	3926	3833	3671	3578	3880	3625	132	1125	500	2780	5	1	26314876	951	-3.61	0.86	12	0.29	-1002.00	4210.00	10440	20240711	-65.37	3605	20241202	0.28	10440	-65.37	20240711	3605	0.28	20241202	10440	-65.37	20240711	3605	0.28	20241202	0.05	N	045970	500	131 억	646709	N	N	0	N	00	N
163	20241202	150516	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3670	-95	5	-2.52	269126060	73639	50.31	3765	3815	3605	4890	2640	3765	3654.67	2.46	0	4985	4088	3926	3833	3671	3578	3880	3625	132	1125	500	2780	5	1	26314876	966	-3.66	0.87	12	0.28	-1002.00	4210.00	10440	20240711	-64.85	3605	20241202	1.80	10440	-64.85	20240711	3605	1.80	20241202	10440	-64.85	20240711	3605	1.80	20241202	0.05	N	045970	500	131 억	646709	N	N	0	N	00	N
164	20241202	140454	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3665	-100	5	-2.66	218299300	59740	40.81	3765	3815	3605	4890	2640	3765	3654.16	2.46	0	-714	4088	3926	3833	3671	3578	3880	3625	132	1125	500	2780	5	1	26314876	964	-3.66	0.87	12	0.23	-1002.00	4210.00	10440	20240711	-64.89	3605	20241202	1.66	10440	-64.89	20240711	3605	1.66	20241202	10440	-64.89	20240711	3605	1.66	20241202	0.05	N	045970	500	131 억	646709	N	N	0	N	00	N
165	20241202	130452	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3625	-140	5	-3.72	190806925	52198	35.66	3765	3815	3605	4890	2640	3765	3655.45	2.46	0	-530	4088	3926	3833	3671	3578	3880	3625	132	1125	500	2780	5	1	26314876	954	-3.62	0.86	12	0.20	-1002.00	4210.00	10440	20240711	-65.28	3605	20241202	0.55	10440	-65.28	20240711	3605	0.55	20241202	10440	-65.28	20240711	3605	0.55	20241202	0.05	N	045970	500	131 억	646709	N	N	0	N	00	N
166	20241202	120509	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3630	-135	5	-3.59	149111895	40657	27.78	3765	3815	3610	4890	2640	3765	3667.56	2.46	0	156	4088	3926	3833	3671	3578	3880	3625	132	1125	500	2780	5	1	26314876	955	-3.62	0.86	12	0.15	-1002.00	4210.00	10440	20240711	-65.23	3610	20241202	0.55	10440	-65.23	20240711	3610	0.55	20241202	10440	-65.23	20240711	3610	0.55	20241202	0.05	N	045970	500	131 억	646709	N	N	0	N	00	N
167	20241202	110440	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3665	-100	5	-2.66	136940305	37305	25.49	3765	3815	3610	4890	2640	3765	3670.83	2.46	0	437	4088	3926	3833	3671	3578	3880	3625	132	1125	500	2780	5	1	26314876	964	-3.66	0.87	12	0.14	-1002.00	4210.00	10440	20240711	-64.89	3610	20241202	1.52	10440	-64.89	20240711	3610	1.52	20241202	10440	-64.89	20240711	3610	1.52	20241202	0.05	N	045970	500	131 억	646709	N	N	0	N	00	N
168	20241202	100441	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3645	-120	5	-3.19	75785875	20550	14.04	3765	3815	3610	4890	2640	3765	3687.88	2.46	0	-4066	4088	3926	3833	3671	3578	3880	3625	132	1125	500	2780	5	1	26314876	959	-3.64	0.87	12	0.08	-1002.00	4210.00	10440	20240711	-65.09	3610	20241202	0.97	10440	-65.09	20240711	3610	0.97	20241202	10440	-65.09	20240711	3610	0.97	20241202	0.05	N	045970	500	131 억	646709	N	N	0	N	00	N
169	20241202	090440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3805	40	2	1.06	4467910	1182	0.81	3765	3815	3765	4890	2640	3765	3779.96	2.46	0	276	4088	3926	3833	3671	3578	3880	3625	132	1125	500	2780	5	1	26314876	1001	-3.80	0.90	12	0.00	-1002.00	4210.00	10440	20240711	-63.55	3740	20241129	1.74	10440	-63.55	20240711	3740	1.74	20241129	10440	-63.55	20240711	3740	1.74	20241129	0.05	N	045970	500	131 억	646709	N	N	0	N	00	N

73 KiB Raw Blame History

73 KiB

Raw Blame History